Adma Biologics Inc (ADMA) Exchange: NASDAQ
Data as of May 2, 2025
$23.52 ($0.25) 1.07%
Adma Biologics Inc - Daily Information
Click for more stock information on Adma Biologics Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $23.79 |
| Previous Close | $23.52 |
| High | $24.07 |
| Low | $23.35 |
| Adjusted Open | $23.79 |
| Previous Adjusted Close | $23.52 |
| Adjusted High | $24.07 |
| Adjusted Low | $23.35 |
About Adma Biologics Inc (ADMA)
Adma Biologics, Inc is a publicly traded biopharmaceutical company that specializes in the development, manufacturing and commercialization of specialty plasma-derived biologics for the treatment of immune deficiencies and prevention of certain infectious diseases. Founded in 2003, Adma Biologics has been providing plasmapheresis services to patients across the United States, and with the recent approval of its first product, ADMA was able to enter the rare plasmapheresis therapeutics market. Adma Biologics has grown significantly since its inception, seeing employees and facilities grow both domestically and internationally. This has been accompanied by a substantial rise in the company's market capitalization, swelling from around $7 million in 2013 to an all-time high of $450 million in 2019.
Invest in Adma Biologics Inc (ADMA)
Historical Stock Data for Adma Biologics Inc (ADMA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $23.79 | $24.07 | $23.35 | $23.52 | $23.52 | 2,107,339 |
| 2025-05-01 | $24.19 | $24.19 | $23.03 | $23.27 | $23.27 | 2,782,923 |
| 2025-04-30 | $23.28 | $24.09 | $23.18 | $23.80 | $23.80 | 2,817,623 |
| 2025-04-29 | $24.35 | $24.48 | $22.43 | $24.11 | $24.11 | 5,099,139 |
| 2025-04-28 | $24.00 | $25.67 | $23.54 | $24.51 | $24.51 | 10,267,679 |
| 2025-04-25 | $22.28 | $22.35 | $21.61 | $21.86 | $21.86 | 2,617,355 |
| 2025-04-24 | $21.82 | $22.37 | $21.80 | $22.33 | $22.33 | 2,171,320 |
| 2025-04-23 | $22.54 | $22.73 | $21.54 | $21.73 | $21.73 | 3,108,703 |
| 2025-04-22 | $19.98 | $21.42 | $19.77 | $21.39 | $21.39 | 3,122,533 |
| 2025-04-21 | $21.15 | $21.59 | $18.80 | $19.64 | $19.64 | 5,786,050 |
| 2025-04-17 | $21.27 | $21.46 | $20.54 | $21.31 | $21.31 | 2,965,938 |
| 2025-04-16 | $22.06 | $22.06 | $20.65 | $21.23 | $21.23 | 4,653,201 |
| 2025-04-15 | $21.46 | $22.25 | $20.50 | $22.15 | $22.15 | 7,314,912 |
| 2025-04-14 | $20.28 | $21.34 | $19.66 | $20.91 | $20.91 | 6,797,726 |
| 2025-04-11 | $18.61 | $19.48 | $18.21 | $19.40 | $19.40 | 2,059,556 |
| 2025-04-10 | $18.79 | $19.19 | $18.02 | $18.68 | $18.68 | 2,701,617 |
| 2025-04-09 | $17.50 | $19.74 | $17.30 | $19.39 | $19.39 | 3,269,177 |
| 2025-04-08 | $19.20 | $19.49 | $17.62 | $17.86 | $17.86 | 3,223,485 |
| 2025-04-07 | $17.11 | $18.89 | $16.51 | $18.40 | $18.40 | 4,808,958 |
| 2025-04-04 | $18.44 | $19.00 | $17.65 | $18.01 | $18.01 | 3,768,722 |
| 2025-04-03 | $19.25 | $19.78 | $19.20 | $19.45 | $19.45 | 2,262,746 |
| 2025-04-02 | $19.09 | $20.25 | $18.88 | $20.23 | $20.23 | 2,729,856 |
| 2025-04-01 | $19.83 | $19.91 | $19.15 | $19.42 | $19.42 | 2,224,516 |
| 2025-03-31 | $19.77 | $19.91 | $17.87 | $19.84 | $19.84 | 4,189,194 |
| 2025-03-28 | $20.21 | $20.63 | $19.72 | $20.26 | $20.26 | 2,362,521 |
| 2025-03-27 | $19.62 | $20.30 | $19.60 | $20.28 | $20.28 | 2,317,337 |
| 2025-03-26 | $20.18 | $20.25 | $19.45 | $19.70 | $19.70 | 2,182,378 |
| 2025-03-25 | $20.24 | $20.70 | $19.93 | $20.22 | $20.22 | 2,402,626 |
| 2025-03-24 | $19.98 | $20.53 | $19.75 | $20.32 | $20.32 | 2,339,739 |
| 2025-03-21 | $19.64 | $19.82 | $19.17 | $19.80 | $19.80 | 8,552,249 |
| 2025-03-20 | $20.17 | $20.29 | $19.43 | $19.65 | $19.65 | 4,242,294 |
| 2025-03-19 | $18.92 | $20.64 | $18.92 | $20.61 | $20.61 | 5,668,166 |
| 2025-03-18 | $18.47 | $18.93 | $17.87 | $18.71 | $18.71 | 2,783,732 |
| 2025-03-17 | $18.62 | $19.21 | $18.36 | $18.67 | $18.67 | 3,749,744 |
| 2025-03-14 | $18.13 | $18.57 | $17.84 | $18.43 | $18.43 | 2,552,112 |
| 2025-03-13 | $18.52 | $18.62 | $17.64 | $17.91 | $17.91 | 2,399,137 |
| 2025-03-12 | $17.86 | $18.56 | $17.80 | $18.50 | $18.50 | 4,303,049 |
| 2025-03-11 | $16.52 | $17.75 | $16.52 | $17.35 | $17.35 | 2,549,922 |
| 2025-03-10 | $16.68 | $16.99 | $16.26 | $16.61 | $16.61 | 2,441,027 |
| 2025-03-07 | $16.98 | $17.27 | $15.88 | $17.02 | $17.02 | 3,439,245 |
| 2025-03-06 | $17.38 | $17.87 | $16.86 | $16.91 | $16.91 | 3,045,137 |
| 2025-03-05 | $16.86 | $18.25 | $16.85 | $17.68 | $17.68 | 4,509,753 |
| 2025-03-04 | $14.90 | $17.08 | $13.50 | $17.01 | $17.01 | 5,997,486 |
| 2025-03-03 | $16.45 | $16.58 | $15.80 | $15.83 | $15.83 | 4,061,807 |
| 2025-02-28 | $15.35 | $16.44 | $15.26 | $16.39 | $16.39 | 3,496,550 |
| 2025-02-27 | $15.71 | $16.27 | $15.43 | $15.44 | $15.44 | 1,643,654 |
| 2025-02-26 | $15.54 | $16.12 | $15.51 | $15.78 | $15.78 | 1,615,167 |
| 2025-02-25 | $15.44 | $15.77 | $15.17 | $15.44 | $15.44 | 2,365,253 |
| 2025-02-24 | $15.86 | $16.03 | $15.46 | $15.52 | $15.52 | 2,134,335 |
| 2025-02-21 | $16.22 | $16.40 | $15.73 | $15.84 | $15.84 | 2,017,122 |
| 2025-02-20 | $16.00 | $16.23 | $15.60 | $16.08 | $16.08 | 1,799,588 |
| 2025-02-19 | $16.02 | $16.67 | $15.97 | $16.07 | $16.07 | 2,613,863 |
| 2025-02-18 | $16.02 | $16.57 | $16.02 | $16.17 | $16.17 | 2,082,327 |
| 2025-02-14 | $16.15 | $16.15 | $15.72 | $15.90 | $15.90 | 1,741,152 |
| 2025-02-13 | $16.00 | $16.15 | $15.80 | $16.08 | $16.08 | 1,200,620 |
| 2025-02-12 | $15.54 | $15.87 | $15.40 | $15.84 | $15.84 | 2,322,207 |
| 2025-02-11 | $16.48 | $16.86 | $15.85 | $15.88 | $15.88 | 1,777,556 |
| 2025-02-10 | $16.73 | $16.87 | $16.47 | $16.66 | $16.66 | 1,548,264 |
| 2025-02-07 | $16.90 | $17.06 | $16.55 | $16.71 | $16.71 | 1,743,053 |
| 2025-02-06 | $16.80 | $16.97 | $16.22 | $16.92 | $16.92 | 2,017,586 |
| 2025-02-05 | $16.96 | $17.20 | $16.69 | $16.87 | $16.87 | 2,081,048 |
| 2025-02-04 | $16.69 | $17.00 | $16.12 | $16.90 | $16.90 | 2,352,153 |
| 2025-02-03 | $15.75 | $16.76 | $15.70 | $16.47 | $16.47 | 2,554,625 |
| 2025-01-31 | $16.17 | $16.40 | $15.86 | $16.15 | $16.15 | 2,452,656 |
| 2025-01-30 | $16.49 | $16.60 | $15.98 | $16.10 | $16.10 | 2,197,149 |
| 2025-01-29 | $16.19 | $16.53 | $16.11 | $16.38 | $16.38 | 2,108,777 |
| 2025-01-28 | $16.38 | $16.54 | $16.03 | $16.17 | $16.17 | 3,417,433 |
| 2025-01-27 | $15.77 | $16.52 | $15.48 | $16.19 | $16.19 | 2,166,974 |
| 2025-01-24 | $16.49 | $16.58 | $16.06 | $16.08 | $16.08 | 1,864,120 |
| 2025-01-23 | $16.36 | $16.58 | $15.91 | $16.58 | $16.58 | 2,155,141 |
| 2025-01-22 | $16.18 | $16.49 | $15.95 | $16.47 | $16.47 | 2,523,677 |
| 2025-01-21 | $16.20 | $16.50 | $15.92 | $16.16 | $16.16 | 3,233,518 |
| 2025-01-17 | $16.77 | $16.87 | $15.98 | $16.02 | $16.02 | 3,061,135 |
| 2025-01-16 | $16.73 | $17.03 | $16.40 | $16.63 | $16.63 | 1,928,712 |
| 2025-01-15 | $16.90 | $17.32 | $16.48 | $16.71 | $16.71 | 2,727,754 |
| 2025-01-14 | $16.67 | $16.76 | $15.92 | $16.32 | $16.32 | 2,710,903 |
| 2025-01-13 | $17.96 | $18.20 | $16.47 | $16.49 | $16.49 | 4,031,278 |
| 2025-01-10 | $18.08 | $18.88 | $17.98 | $18.56 | $18.56 | 2,082,755 |
| 2025-01-08 | $18.12 | $18.60 | $17.93 | $18.56 | $18.56 | 1,903,530 |
| 2025-01-07 | $19.24 | $19.25 | $17.82 | $18.29 | $18.29 | 2,543,449 |
| 2025-01-06 | $18.70 | $19.20 | $18.50 | $19.13 | $19.13 | 2,627,310 |
| 2025-01-03 | $18.05 | $18.48 | $17.92 | $18.44 | $18.44 | 1,992,497 |
| 2025-01-02 | $17.33 | $18.15 | $17.11 | $17.97 | $17.97 | 2,221,577 |
| 2024-12-31 | $17.59 | $17.75 | $16.96 | $17.15 | $17.15 | 1,772,888 |
| 2024-12-30 | $17.22 | $17.53 | $16.95 | $17.49 | $17.49 | 1,665,133 |
| 2024-12-27 | $17.71 | $17.75 | $17.06 | $17.45 | $17.45 | 1,523,975 |
| 2024-12-26 | $17.30 | $17.90 | $17.20 | $17.89 | $17.89 | 1,624,154 |
| 2024-12-24 | $17.75 | $17.75 | $17.28 | $17.41 | $17.41 | 814,480 |
| 2024-12-23 | $17.40 | $17.87 | $17.25 | $17.72 | $17.72 | 2,531,061 |
| 2024-12-20 | $17.16 | $17.96 | $17.08 | $17.40 | $17.40 | 6,941,535 |
| 2024-12-19 | $18.01 | $18.24 | $17.63 | $17.90 | $17.90 | 2,078,458 |
| 2024-12-18 | $18.71 | $18.97 | $17.32 | $17.70 | $17.70 | 2,946,444 |
| 2024-12-17 | $18.78 | $18.91 | $18.55 | $18.63 | $18.63 | 1,641,036 |
| 2024-12-16 | $18.53 | $19.19 | $18.50 | $18.98 | $18.98 | 1,732,577 |
| 2024-12-13 | $18.71 | $19.08 | $18.29 | $18.59 | $18.59 | 1,979,915 |
| 2024-12-12 | $19.60 | $19.65 | $18.60 | $18.67 | $18.67 | 2,134,864 |
| 2024-12-11 | $19.39 | $19.88 | $19.30 | $19.63 | $19.63 | 2,013,421 |
| 2024-12-10 | $19.10 | $19.49 | $19.06 | $19.21 | $19.21 | 2,777,466 |
| 2024-12-09 | $19.96 | $19.99 | $18.89 | $19.01 | $19.01 | 3,041,209 |
| 2024-12-06 | $19.50 | $19.88 | $19.36 | $19.82 | $19.82 | 2,168,204 |
| 2024-12-05 | $19.74 | $19.84 | $19.14 | $19.32 | $19.32 | 2,130,141 |
| 2024-12-04 | $19.87 | $20.00 | $19.60 | $19.95 | $19.95 | 1,784,038 |
| 2024-12-03 | $19.72 | $20.18 | $19.50 | $19.92 | $19.92 | 2,621,637 |
| 2024-12-02 | $20.03 | $20.03 | $18.40 | $19.69 | $19.69 | 6,096,809 |
| 2024-11-29 | $21.74 | $21.78 | $19.69 | $20.11 | $20.11 | 4,002,265 |
| 2024-11-27 | $21.86 | $22.19 | $21.53 | $21.83 | $21.83 | 1,942,603 |
| 2024-11-26 | $21.32 | $21.86 | $21.08 | $21.82 | $21.82 | 2,140,939 |
| 2024-11-25 | $21.43 | $21.88 | $20.98 | $21.47 | $21.47 | 3,171,271 |
| 2024-11-22 | $21.45 | $21.48 | $20.88 | $21.18 | $21.18 | 2,107,830 |
| 2024-11-21 | $21.60 | $21.70 | $20.87 | $21.30 | $21.30 | 2,265,386 |
| 2024-11-20 | $20.63 | $21.40 | $20.47 | $21.37 | $21.37 | 2,246,303 |
| 2024-11-19 | $19.29 | $20.65 | $19.29 | $20.63 | $20.63 | 2,203,781 |
| 2024-11-18 | $19.04 | $19.59 | $18.90 | $19.54 | $19.54 | 2,713,263 |
| 2024-11-15 | $20.23 | $20.34 | $19.02 | $19.04 | $19.04 | 3,624,101 |
| 2024-11-14 | $21.25 | $21.33 | $20.18 | $20.20 | $20.20 | 3,215,961 |
| 2024-11-13 | $22.11 | $22.55 | $21.46 | $21.47 | $21.47 | 2,440,881 |
| 2024-11-12 | $22.34 | $22.46 | $21.74 | $21.78 | $21.78 | 4,186,056 |
| 2024-11-11 | $23.00 | $23.64 | $21.84 | $22.48 | $22.48 | 4,840,967 |
| 2024-11-08 | $20.76 | $23.52 | $20.00 | $22.62 | $22.62 | 9,717,443 |
| 2024-11-07 | $19.80 | $20.06 | $19.63 | $19.72 | $19.72 | 4,428,100 |
| 2024-11-06 | $19.67 | $19.86 | $19.17 | $19.67 | $19.67 | 4,327,114 |
| 2024-11-05 | $19.08 | $19.25 | $18.57 | $18.83 | $18.83 | 2,215,934 |
| 2024-11-04 | $19.46 | $19.55 | $18.95 | $19.11 | $19.11 | 4,536,800 |
| 2024-11-01 | $18.29 | $20.18 | $18.24 | $19.37 | $19.37 | 11,737,821 |
| 2024-10-31 | $16.74 | $16.85 | $16.09 | $16.31 | $16.31 | 2,914,713 |
| 2024-10-30 | $16.85 | $17.03 | $16.37 | $16.96 | $16.96 | 2,333,824 |
| 2024-10-29 | $16.35 | $16.75 | $16.20 | $16.71 | $16.71 | 2,311,316 |
| 2024-10-28 | $15.94 | $16.69 | $15.88 | $16.43 | $16.43 | 2,734,751 |
| 2024-10-25 | $16.11 | $16.35 | $15.77 | $15.81 | $15.81 | 2,730,268 |
| 2024-10-24 | $15.77 | $16.00 | $15.61 | $15.96 | $15.96 | 2,104,352 |
| 2024-10-23 | $15.60 | $15.76 | $15.37 | $15.69 | $15.69 | 2,906,614 |
| 2024-10-22 | $15.50 | $15.79 | $15.34 | $15.67 | $15.67 | 2,652,897 |
| 2024-10-21 | $15.69 | $15.96 | $15.33 | $15.62 | $15.62 | 3,413,679 |
| 2024-10-18 | $16.12 | $16.18 | $15.75 | $15.78 | $15.78 | 4,150,399 |
| 2024-10-17 | $16.48 | $16.78 | $16.01 | $16.12 | $16.12 | 4,143,814 |
| 2024-10-16 | $16.61 | $16.97 | $16.42 | $16.44 | $16.44 | 2,623,626 |
| 2024-10-15 | $16.34 | $16.82 | $16.10 | $16.58 | $16.58 | 4,254,719 |
| 2024-10-14 | $17.03 | $17.19 | $16.08 | $16.37 | $16.37 | 6,422,086 |
| 2024-10-11 | $17.13 | $17.43 | $16.42 | $17.15 | $17.15 | 9,184,999 |
| 2024-10-10 | $20.01 | $20.02 | $15.67 | $17.01 | $17.01 | 22,151,004 |
| 2024-10-09 | $20.76 | $21.13 | $20.31 | $20.33 | $20.33 | 3,203,318 |
| 2024-10-08 | $20.29 | $20.92 | $20.06 | $20.72 | $20.72 | 3,754,091 |
| 2024-10-07 | $20.33 | $20.41 | $19.83 | $20.18 | $20.18 | 2,750,634 |
| 2024-10-04 | $19.89 | $20.58 | $19.71 | $20.29 | $20.29 | 4,248,429 |
| 2024-10-03 | $19.50 | $19.98 | $19.43 | $19.57 | $19.57 | 1,929,293 |
| 2024-10-02 | $19.56 | $19.68 | $19.10 | $19.50 | $19.50 | 3,347,884 |
| 2024-10-01 | $19.93 | $20.06 | $19.40 | $19.77 | $19.77 | 2,704,451 |
| 2024-09-30 | $19.29 | $20.37 | $19.27 | $19.99 | $19.99 | 4,484,422 |
| 2024-09-27 | $19.50 | $19.60 | $19.18 | $19.39 | $19.39 | 1,841,055 |
| 2024-09-26 | $19.60 | $19.76 | $19.10 | $19.44 | $19.44 | 5,357,209 |
| 2024-09-25 | $19.32 | $19.80 | $19.23 | $19.49 | $19.49 | 5,553,680 |
| 2024-09-24 | $19.93 | $20.05 | $19.07 | $19.29 | $19.29 | 6,647,154 |
| 2024-09-23 | $20.06 | $20.10 | $19.63 | $20.03 | $20.03 | 11,352,530 |
| 2024-09-20 | $19.87 | $20.16 | $19.43 | $19.98 | $19.98 | 45,181,979 |
| 2024-09-19 | $19.87 | $19.92 | $18.81 | $19.74 | $19.74 | 5,489,768 |
| 2024-09-18 | $18.69 | $19.75 | $18.69 | $19.32 | $19.32 | 6,957,710 |
| 2024-09-17 | $18.29 | $19.15 | $18.25 | $18.71 | $18.71 | 5,460,860 |
| 2024-09-16 | $18.27 | $18.70 | $17.70 | $18.20 | $18.20 | 6,584,545 |
| 2024-09-13 | $17.85 | $18.43 | $17.85 | $18.09 | $18.09 | 4,238,604 |
| 2024-09-12 | $16.97 | $17.89 | $16.95 | $17.65 | $17.65 | 5,470,585 |
| 2024-09-11 | $17.25 | $17.59 | $16.91 | $16.91 | $16.91 | 5,122,384 |
| 2024-09-10 | $18.48 | $18.52 | $16.94 | $17.29 | $17.29 | 5,766,807 |
| 2024-09-09 | $17.50 | $19.34 | $17.48 | $18.38 | $18.38 | 9,462,334 |
| 2024-09-06 | $16.73 | $16.94 | $16.07 | $16.26 | $16.26 | 3,122,485 |
| 2024-09-05 | $16.79 | $16.79 | $16.32 | $16.74 | $16.74 | 2,147,622 |
| 2024-09-04 | $16.31 | $16.93 | $16.06 | $16.87 | $16.87 | 2,789,018 |
| 2024-09-03 | $17.31 | $17.49 | $16.43 | $16.57 | $16.57 | 4,021,317 |
| 2024-08-30 | $17.27 | $17.42 | $16.72 | $17.31 | $17.31 | 3,193,051 |
| 2024-08-29 | $17.33 | $17.60 | $17.12 | $17.22 | $17.22 | 2,479,840 |
| 2024-08-28 | $17.22 | $17.35 | $16.88 | $17.24 | $17.24 | 2,913,760 |
| 2024-08-27 | $17.38 | $17.48 | $17.03 | $17.35 | $17.35 | 3,329,596 |
| 2024-08-26 | $18.45 | $18.48 | $17.42 | $17.46 | $17.46 | 4,088,713 |
| 2024-08-23 | $17.57 | $18.40 | $17.54 | $18.40 | $18.40 | 3,643,919 |
| 2024-08-22 | $17.99 | $17.99 | $17.40 | $17.50 | $17.50 | 2,583,497 |
| 2024-08-21 | $18.00 | $18.10 | $17.65 | $17.84 | $17.84 | 2,736,321 |
| 2024-08-20 | $18.12 | $18.23 | $17.64 | $17.93 | $17.93 | 2,243,870 |
| 2024-08-19 | $17.61 | $18.43 | $17.53 | $18.22 | $18.22 | 3,937,792 |
| 2024-08-16 | $17.59 | $17.66 | $17.31 | $17.55 | $17.55 | 2,765,379 |
| 2024-08-15 | $17.75 | $17.79 | $17.23 | $17.59 | $17.59 | 2,898,153 |
| 2024-08-14 | $17.63 | $17.87 | $17.13 | $17.57 | $17.57 | 3,421,909 |
| 2024-08-13 | $16.54 | $17.30 | $16.54 | $17.27 | $17.27 | 5,510,852 |
| 2024-08-12 | $16.03 | $17.04 | $15.88 | $16.45 | $16.45 | 8,027,697 |
| 2024-08-09 | $15.10 | $16.64 | $14.95 | $15.96 | $15.96 | 14,567,792 |
| 2024-08-08 | $11.60 | $12.29 | $11.55 | $12.19 | $12.19 | 4,355,445 |
| 2024-08-07 | $12.10 | $12.17 | $11.42 | $11.45 | $11.45 | 2,176,385 |
| 2024-08-06 | $11.40 | $12.00 | $11.22 | $11.86 | $11.86 | 2,481,489 |
| 2024-08-05 | $10.46 | $11.40 | $10.21 | $11.30 | $11.30 | 4,745,115 |
| 2024-08-02 | $11.83 | $12.00 | $11.39 | $11.69 | $11.69 | 4,483,333 |
| 2024-08-01 | $12.36 | $12.57 | $12.16 | $12.26 | $12.26 | 2,144,218 |
| 2024-07-31 | $12.24 | $12.50 | $12.07 | $12.28 | $12.28 | 2,748,925 |
| 2024-07-30 | $12.38 | $12.55 | $11.81 | $12.18 | $12.18 | 4,394,156 |
| 2024-07-29 | $13.51 | $13.51 | $12.26 | $12.36 | $12.36 | 4,870,434 |
| 2024-07-26 | $13.27 | $13.35 | $12.94 | $13.16 | $13.16 | 2,801,437 |
| 2024-07-25 | $13.67 | $13.76 | $13.07 | $13.08 | $13.08 | 3,145,886 |
| 2024-07-24 | $13.74 | $13.84 | $13.47 | $13.58 | $13.58 | 2,151,684 |
| 2024-07-23 | $13.78 | $14.03 | $13.60 | $13.76 | $13.76 | 2,839,253 |
| 2024-07-22 | $13.50 | $13.95 | $13.47 | $13.75 | $13.75 | 4,090,237 |
| 2024-07-19 | $13.17 | $13.42 | $13.04 | $13.36 | $13.36 | 2,825,554 |
| 2024-07-18 | $13.37 | $13.54 | $12.87 | $13.05 | $13.05 | 3,832,565 |
| 2024-07-17 | $13.57 | $13.74 | $13.22 | $13.29 | $13.29 | 4,819,613 |
| 2024-07-16 | $13.49 | $13.84 | $13.47 | $13.73 | $13.73 | 4,063,201 |
| 2024-07-15 | $13.11 | $13.46 | $12.98 | $13.39 | $13.39 | 4,110,002 |
| 2024-07-12 | $12.35 | $12.80 | $12.35 | $12.78 | $12.78 | 2,391,695 |
| 2024-07-11 | $12.11 | $12.47 | $12.03 | $12.31 | $12.31 | 2,780,097 |
| 2024-07-10 | $12.11 | $12.15 | $11.83 | $12.00 | $12.00 | 1,712,282 |
| 2024-07-09 | $11.81 | $12.15 | $11.75 | $11.96 | $11.96 | 3,470,368 |
| 2024-07-08 | $11.60 | $11.90 | $11.45 | $11.64 | $11.64 | 4,584,255 |
| 2024-07-05 | $11.21 | $11.47 | $11.01 | $11.46 | $11.46 | 2,026,663 |
| 2024-07-03 | $11.45 | $11.50 | $11.17 | $11.21 | $11.21 | 1,576,688 |
| 2024-07-02 | $11.53 | $11.68 | $11.34 | $11.40 | $11.40 | 2,388,727 |
| 2024-07-01 | $11.25 | $11.65 | $11.21 | $11.55 | $11.55 | 2,810,366 |
| 2024-06-28 | $11.04 | $11.25 | $10.93 | $11.18 | $11.18 | 10,034,179 |
| 2024-06-27 | $10.84 | $10.98 | $10.77 | $10.95 | $10.95 | 1,370,111 |
| 2024-06-26 | $11.00 | $11.01 | $10.62 | $10.84 | $10.84 | 3,051,890 |
| 2024-06-25 | $11.01 | $11.21 | $10.97 | $11.01 | $11.01 | 2,164,371 |
| 2024-06-24 | $11.04 | $11.27 | $10.99 | $11.01 | $11.01 | 2,873,241 |
| 2024-06-21 | $10.85 | $11.00 | $10.57 | $11.00 | $11.00 | 7,595,428 |
| 2024-06-20 | $10.82 | $10.99 | $10.70 | $10.71 | $10.71 | 2,147,200 |
| 2024-06-18 | $10.43 | $10.88 | $10.43 | $10.62 | $10.62 | 3,317,923 |
| 2024-06-17 | $10.56 | $10.63 | $10.35 | $10.44 | $10.44 | 2,523,002 |
| 2024-06-14 | $10.67 | $10.75 | $10.50 | $10.63 | $10.63 | 2,385,635 |
| 2024-06-13 | $10.75 | $10.84 | $10.57 | $10.78 | $10.78 | 2,035,538 |
| 2024-06-12 | $10.75 | $10.85 | $10.66 | $10.78 | $10.78 | 2,386,986 |
| 2024-06-11 | $10.42 | $10.55 | $10.28 | $10.50 | $10.50 | 2,555,188 |
| 2024-06-10 | $10.32 | $10.49 | $10.08 | $10.48 | $10.48 | 3,745,889 |
| 2024-06-07 | $10.51 | $10.60 | $10.39 | $10.47 | $10.47 | 1,748,622 |
| 2024-06-06 | $10.64 | $10.86 | $10.52 | $10.58 | $10.58 | 2,752,704 |
| 2024-06-05 | $10.18 | $10.54 | $10.06 | $10.49 | $10.49 | 3,077,882 |
| 2024-06-04 | $9.87 | $10.15 | $9.82 | $10.09 | $10.09 | 4,608,116 |
| 2024-06-03 | $9.64 | $10.00 | $9.63 | $9.81 | $9.81 | 4,735,437 |
| 2024-05-31 | $9.52 | $9.64 | $9.40 | $9.55 | $9.55 | 2,331,659 |
| 2024-05-30 | $9.47 | $9.66 | $9.42 | $9.48 | $9.48 | 2,821,846 |
| 2024-05-29 | $9.38 | $9.56 | $9.35 | $9.40 | $9.40 | 2,809,047 |
| 2024-05-28 | $9.62 | $9.73 | $9.49 | $9.51 | $9.51 | 2,622,812 |
| 2024-05-24 | $9.55 | $9.74 | $9.44 | $9.56 | $9.56 | 2,322,913 |
| 2024-05-23 | $9.65 | $9.76 | $9.43 | $9.47 | $9.47 | 2,648,473 |
| 2024-05-22 | $9.61 | $9.78 | $9.50 | $9.63 | $9.63 | 1,911,959 |
| 2024-05-21 | $9.41 | $9.62 | $9.31 | $9.60 | $9.60 | 3,360,375 |
| 2024-05-20 | $9.23 | $9.59 | $9.22 | $9.41 | $9.41 | 4,193,336 |
| 2024-05-17 | $9.07 | $9.31 | $8.91 | $9.21 | $9.21 | 3,629,093 |
| 2024-05-16 | $9.11 | $9.16 | $8.97 | $9.06 | $9.06 | 2,114,551 |
| 2024-05-15 | $9.27 | $9.33 | $9.05 | $9.10 | $9.10 | 3,130,697 |
| 2024-05-14 | $8.75 | $9.17 | $8.75 | $9.16 | $9.16 | 3,768,594 |
| 2024-05-13 | $8.80 | $8.91 | $8.42 | $8.79 | $8.79 | 5,220,555 |
| 2024-05-10 | $8.20 | $9.02 | $7.96 | $8.81 | $8.81 | 11,700,342 |
| 2024-05-09 | $6.93 | $6.97 | $6.84 | $6.93 | $6.93 | 3,022,713 |
| 2024-05-08 | $6.90 | $6.91 | $6.72 | $6.86 | $6.86 | 2,399,931 |
| 2024-05-07 | $6.93 | $6.97 | $6.86 | $6.91 | $6.91 | 1,968,816 |
| 2024-05-06 | $6.90 | $6.94 | $6.76 | $6.91 | $6.91 | 2,412,729 |
| 2024-05-03 | $6.78 | $6.81 | $6.65 | $6.81 | $6.81 | 2,985,668 |
| 2024-05-02 | $6.71 | $6.75 | $6.60 | $6.74 | $6.74 | 1,994,424 |
| 2024-05-01 | $6.55 | $6.75 | $6.52 | $6.67 | $6.67 | 2,855,857 |
| 2024-04-30 | $6.51 | $6.68 | $6.50 | $6.52 | $6.52 | 2,281,193 |
| 2024-04-29 | $6.59 | $6.64 | $6.49 | $6.58 | $6.58 | 1,129,173 |
| 2024-04-26 | $6.47 | $6.60 | $6.40 | $6.55 | $6.55 | 1,565,517 |
| 2024-04-25 | $6.41 | $6.49 | $6.26 | $6.44 | $6.44 | 1,531,854 |
| 2024-04-24 | $6.54 | $6.55 | $6.42 | $6.46 | $6.46 | 1,716,472 |
| 2024-04-23 | $6.23 | $6.63 | $6.23 | $6.54 | $6.54 | 2,752,319 |
| 2024-04-22 | $6.30 | $6.48 | $6.19 | $6.20 | $6.20 | 2,301,644 |
| 2024-04-19 | $6.20 | $6.29 | $6.10 | $6.27 | $6.27 | 3,411,885 |
| 2024-04-18 | $6.03 | $6.21 | $6.01 | $6.20 | $6.20 | 2,983,796 |
| 2024-04-17 | $6.18 | $6.22 | $5.97 | $6.04 | $6.04 | 1,711,815 |
| 2024-04-16 | $5.92 | $6.25 | $5.91 | $6.16 | $6.16 | 1,764,248 |
| 2024-04-15 | $6.03 | $6.21 | $5.94 | $5.98 | $5.98 | 1,815,256 |
| 2024-04-12 | $6.23 | $6.23 | $5.98 | $6.02 | $6.02 | 1,480,260 |
| 2024-04-11 | $6.07 | $6.23 | $6.05 | $6.22 | $6.22 | 1,505,632 |
| 2024-04-10 | $6.04 | $6.09 | $5.90 | $6.04 | $6.04 | 2,539,259 |
| 2024-04-09 | $6.21 | $6.26 | $6.05 | $6.11 | $6.11 | 2,205,281 |
| 2024-04-08 | $6.38 | $6.39 | $6.16 | $6.22 | $6.22 | 1,908,775 |
| 2024-04-05 | $6.28 | $6.49 | $6.20 | $6.39 | $6.39 | 2,386,914 |
| 2024-04-04 | $6.40 | $6.45 | $6.27 | $6.28 | $6.28 | 1,710,231 |
| 2024-04-03 | $6.44 | $6.45 | $6.29 | $6.35 | $6.35 | 1,912,100 |
| 2024-04-02 | $6.50 | $6.51 | $6.37 | $6.44 | $6.44 | 2,454,884 |
| 2024-04-01 | $6.61 | $6.66 | $6.47 | $6.54 | $6.54 | 1,899,580 |
| 2024-03-28 | $6.74 | $6.76 | $6.51 | $6.60 | $6.60 | 5,256,275 |
| 2024-03-27 | $6.57 | $6.75 | $6.50 | $6.74 | $6.74 | 2,842,023 |
| 2024-03-26 | $6.49 | $6.62 | $6.48 | $6.50 | $6.50 | 2,302,437 |
| 2024-03-25 | $6.31 | $6.51 | $6.29 | $6.39 | $6.39 | 2,175,297 |
| 2024-03-22 | $6.26 | $6.47 | $6.22 | $6.29 | $6.29 | 2,862,017 |
| 2024-03-21 | $6.29 | $6.44 | $6.15 | $6.19 | $6.19 | 3,055,993 |
| 2024-03-20 | $6.15 | $6.33 | $6.09 | $6.32 | $6.32 | 1,858,968 |
| 2024-03-19 | $5.94 | $6.19 | $5.88 | $6.19 | $6.19 | 2,474,665 |
| 2024-03-18 | $6.03 | $6.05 | $5.92 | $5.94 | $5.94 | 2,879,108 |
| 2024-03-15 | $5.98 | $6.08 | $5.89 | $5.99 | $5.99 | 3,750,695 |
| 2024-03-14 | $6.20 | $6.25 | $6.01 | $6.02 | $6.02 | 3,001,149 |
| 2024-03-13 | $6.23 | $6.27 | $6.13 | $6.26 | $6.26 | 2,521,110 |
| 2024-03-12 | $6.19 | $6.36 | $6.12 | $6.22 | $6.22 | 2,496,750 |
| 2024-03-11 | $6.34 | $6.34 | $6.10 | $6.18 | $6.18 | 3,024,287 |
| 2024-03-08 | $6.21 | $6.42 | $6.21 | $6.34 | $6.34 | 3,093,435 |
| 2024-03-07 | $6.18 | $6.41 | $6.10 | $6.16 | $6.16 | 6,994,985 |
| 2024-03-06 | $5.84 | $6.19 | $5.71 | $6.12 | $6.12 | 7,943,594 |
| 2024-03-05 | $5.70 | $5.82 | $5.69 | $5.80 | $5.80 | 2,253,637 |
| 2024-03-04 | $5.59 | $5.81 | $5.52 | $5.72 | $5.72 | 2,589,078 |
| 2024-03-01 | $5.38 | $5.57 | $5.32 | $5.52 | $5.52 | 3,588,475 |
| 2024-02-29 | $5.38 | $5.72 | $5.08 | $5.36 | $5.36 | 6,327,016 |
| 2024-02-28 | $5.53 | $5.53 | $5.36 | $5.38 | $5.38 | 3,291,328 |
| 2024-02-27 | $5.44 | $5.58 | $5.42 | $5.52 | $5.52 | 2,671,799 |
| 2024-02-26 | $5.25 | $5.44 | $5.21 | $5.40 | $5.40 | 1,950,533 |
| 2024-02-23 | $5.26 | $5.28 | $5.17 | $5.26 | $5.26 | 1,261,123 |
| 2024-02-22 | $5.19 | $5.32 | $5.16 | $5.26 | $5.26 | 1,838,534 |
| 2024-02-21 | $5.13 | $5.26 | $5.02 | $5.18 | $5.18 | 2,050,988 |
| 2024-02-20 | $5.23 | $5.28 | $5.11 | $5.15 | $5.15 | 1,780,782 |
| 2024-02-16 | $5.38 | $5.41 | $5.27 | $5.28 | $5.28 | 2,285,542 |
| 2024-02-15 | $5.36 | $5.40 | $5.25 | $5.40 | $5.40 | 2,135,136 |
| 2024-02-14 | $5.25 | $5.34 | $5.17 | $5.33 | $5.33 | 1,800,051 |
| 2024-02-13 | $5.34 | $5.35 | $5.14 | $5.17 | $5.17 | 2,762,928 |
| 2024-02-12 | $5.24 | $5.46 | $5.20 | $5.46 | $5.46 | 2,341,757 |
| 2024-02-09 | $5.20 | $5.25 | $5.19 | $5.24 | $5.24 | 1,203,223 |
| 2024-02-08 | $5.17 | $5.20 | $5.11 | $5.17 | $5.17 | 1,011,375 |
| 2024-02-07 | $5.29 | $5.31 | $5.18 | $5.18 | $5.18 | 1,095,367 |
| 2024-02-06 | $5.16 | $5.28 | $5.13 | $5.27 | $5.27 | 2,485,224 |
| 2024-02-05 | $5.18 | $5.21 | $5.10 | $5.18 | $5.18 | 1,299,164 |
| 2024-02-02 | $5.22 | $5.27 | $5.18 | $5.23 | $5.23 | 1,355,059 |
| 2024-02-01 | $5.25 | $5.32 | $5.18 | $5.30 | $5.30 | 1,339,027 |
| 2024-01-31 | $5.36 | $5.41 | $5.17 | $5.19 | $5.19 | 2,538,018 |
| 2024-01-30 | $5.30 | $5.38 | $5.27 | $5.35 | $5.35 | 3,307,486 |
| 2024-01-29 | $5.11 | $5.35 | $5.08 | $5.33 | $5.33 | 2,531,223 |
| 2024-01-26 | $5.13 | $5.20 | $5.06 | $5.09 | $5.09 | 1,041,621 |
| 2024-01-25 | $5.11 | $5.20 | $5.05 | $5.08 | $5.08 | 1,774,096 |
| 2024-01-24 | $5.34 | $5.34 | $5.03 | $5.05 | $5.05 | 2,114,913 |
| 2024-01-23 | $5.33 | $5.34 | $5.17 | $5.27 | $5.27 | 3,246,673 |
| 2024-01-22 | $5.00 | $5.30 | $5.00 | $5.29 | $5.29 | 5,207,729 |
| 2024-01-19 | $5.06 | $5.06 | $4.86 | $5.01 | $5.01 | 1,949,346 |
| 2024-01-18 | $4.95 | $5.03 | $4.88 | $5.02 | $5.02 | 1,811,711 |
| 2024-01-17 | $4.89 | $4.95 | $4.82 | $4.93 | $4.93 | 2,013,339 |
| 2024-01-16 | $4.97 | $4.99 | $4.91 | $4.93 | $4.93 | 1,770,406 |
| 2024-01-12 | $5.00 | $5.02 | $4.90 | $4.99 | $4.99 | 2,426,124 |
| 2024-01-11 | $4.99 | $4.99 | $4.77 | $4.94 | $4.94 | 4,542,044 |
| 2024-01-10 | $5.07 | $5.08 | $4.92 | $4.96 | $4.96 | 4,358,174 |
| 2024-01-09 | $4.79 | $5.10 | $4.74 | $5.07 | $5.07 | 7,464,664 |
| 2024-01-08 | $4.70 | $4.84 | $4.61 | $4.81 | $4.81 | 5,758,861 |
| 2024-01-05 | $4.47 | $4.48 | $4.40 | $4.40 | $4.40 | 1,406,847 |
| 2024-01-04 | $4.48 | $4.56 | $4.39 | $4.53 | $4.53 | 1,552,564 |
| 2024-01-03 | $4.54 | $4.54 | $4.37 | $4.42 | $4.42 | 1,685,945 |
| 2024-01-02 | $4.50 | $4.69 | $4.45 | $4.55 | $4.55 | 2,620,656 |
| 2023-12-29 | $4.54 | $4.61 | $4.52 | $4.52 | $4.52 | 1,725,768 |
| 2023-12-28 | $4.47 | $4.58 | $4.44 | $4.52 | $4.52 | 4,182,857 |
| 2023-12-27 | $4.36 | $4.49 | $4.36 | $4.49 | $4.49 | 1,701,408 |
| 2023-12-26 | $4.28 | $4.42 | $4.27 | $4.36 | $4.36 | 1,159,905 |
| 2023-12-22 | $4.16 | $4.28 | $4.16 | $4.24 | $4.24 | 1,643,564 |
| 2023-12-21 | $4.14 | $4.21 | $4.07 | $4.13 | $4.13 | 1,111,984 |
| 2023-12-20 | $4.24 | $4.24 | $4.06 | $4.09 | $4.09 | 1,496,923 |
| 2023-12-19 | $4.19 | $4.35 | $4.15 | $4.22 | $4.22 | 1,814,637 |
| 2023-12-18 | $4.19 | $4.23 | $4.09 | $4.14 | $4.14 | 1,331,850 |
| 2023-12-15 | $4.14 | $4.24 | $4.04 | $4.20 | $4.20 | 3,942,501 |
| 2023-12-14 | $4.10 | $4.10 | $3.95 | $4.04 | $4.04 | 2,159,409 |
| 2023-12-13 | $3.74 | $4.01 | $3.73 | $4.01 | $4.01 | 2,672,437 |
| 2023-12-12 | $3.70 | $3.74 | $3.60 | $3.74 | $3.74 | 2,310,884 |
| 2023-12-11 | $3.71 | $3.72 | $3.61 | $3.70 | $3.70 | 1,589,757 |
| 2023-12-08 | $3.75 | $3.77 | $3.70 | $3.71 | $3.71 | 1,100,202 |
| 2023-12-07 | $3.86 | $3.86 | $3.75 | $3.77 | $3.77 | 893,272 |
| 2023-12-06 | $3.93 | $3.93 | $3.81 | $3.82 | $3.82 | 939,097 |
| 2023-12-05 | $3.84 | $3.92 | $3.81 | $3.90 | $3.90 | 1,322,867 |
| 2023-12-04 | $3.81 | $3.90 | $3.77 | $3.88 | $3.88 | 1,007,324 |
| 2023-12-01 | $3.70 | $3.83 | $3.64 | $3.81 | $3.81 | 1,718,939 |
| 2023-11-30 | $3.82 | $3.84 | $3.68 | $3.70 | $3.70 | 1,681,913 |
| 2023-11-29 | $3.73 | $3.85 | $3.72 | $3.73 | $3.73 | 1,583,355 |
| 2023-11-28 | $3.83 | $3.83 | $3.71 | $3.72 | $3.72 | 942,886 |
| 2023-11-27 | $3.95 | $3.95 | $3.82 | $3.85 | $3.85 | 1,259,435 |
| 2023-11-24 | $3.92 | $4.00 | $3.90 | $3.96 | $3.96 | 492,867 |
| 2023-11-22 | $4.00 | $4.03 | $3.94 | $3.95 | $3.95 | 1,103,070 |
| 2023-11-21 | $4.02 | $4.04 | $3.93 | $3.94 | $3.94 | 1,046,769 |
| 2023-11-20 | $3.96 | $4.07 | $3.93 | $4.03 | $4.03 | 2,769,212 |
| 2023-11-17 | $3.84 | $4.01 | $3.84 | $3.97 | $3.97 | 1,898,775 |
| 2023-11-16 | $3.80 | $3.84 | $3.76 | $3.81 | $3.81 | 1,698,220 |
| 2023-11-15 | $3.85 | $3.92 | $3.80 | $3.80 | $3.80 | 1,318,253 |
| 2023-11-14 | $3.88 | $3.91 | $3.79 | $3.87 | $3.87 | 2,487,788 |
| 2023-11-13 | $3.77 | $3.80 | $3.68 | $3.74 | $3.74 | 1,175,979 |
| 2023-11-10 | $3.84 | $3.92 | $3.68 | $3.77 | $3.77 | 1,758,264 |
| 2023-11-09 | $4.00 | $4.02 | $3.67 | $3.83 | $3.83 | 7,966,863 |
| 2023-11-08 | $3.69 | $3.70 | $3.56 | $3.62 | $3.62 | 1,731,656 |
| 2023-11-07 | $3.66 | $3.72 | $3.63 | $3.69 | $3.69 | 2,142,402 |
| 2023-11-06 | $3.72 | $3.73 | $3.54 | $3.63 | $3.63 | 6,246,311 |
| 2023-11-03 | $3.48 | $3.68 | $3.46 | $3.65 | $3.65 | 2,106,897 |
| 2023-11-02 | $3.53 | $3.54 | $3.40 | $3.45 | $3.45 | 1,123,737 |
| 2023-11-01 | $3.38 | $3.52 | $3.35 | $3.52 | $3.52 | 1,559,662 |
| 2023-10-31 | $3.27 | $3.42 | $3.23 | $3.38 | $3.38 | 1,458,608 |
| 2023-10-30 | $3.33 | $3.39 | $3.28 | $3.30 | $3.30 | 1,118,770 |
| 2023-10-27 | $3.30 | $3.32 | $3.23 | $3.31 | $3.31 | 2,319,369 |
| 2023-10-26 | $3.20 | $3.30 | $3.16 | $3.28 | $3.28 | 1,306,740 |
| 2023-10-25 | $3.15 | $3.24 | $3.13 | $3.17 | $3.17 | 1,003,420 |
| 2023-10-24 | $3.09 | $3.23 | $3.09 | $3.20 | $3.20 | 876,368 |
| 2023-10-23 | $3.12 | $3.17 | $3.06 | $3.08 | $3.08 | 1,420,791 |
| 2023-10-20 | $3.17 | $3.22 | $3.13 | $3.16 | $3.16 | 1,235,672 |
| 2023-10-19 | $3.34 | $3.34 | $3.14 | $3.15 | $3.15 | 2,205,642 |
| 2023-10-18 | $3.40 | $3.41 | $3.31 | $3.32 | $3.32 | 1,715,060 |
| 2023-10-17 | $3.36 | $3.52 | $3.36 | $3.44 | $3.44 | 1,685,085 |
| 2023-10-16 | $3.22 | $3.42 | $3.21 | $3.38 | $3.38 | 2,494,414 |
| 2023-10-13 | $3.19 | $3.24 | $3.15 | $3.21 | $3.21 | 1,028,961 |
| 2023-10-12 | $3.32 | $3.37 | $3.17 | $3.19 | $3.19 | 1,754,782 |
| 2023-10-11 | $3.33 | $3.42 | $3.30 | $3.33 | $3.33 | 1,256,192 |
| 2023-10-10 | $3.32 | $3.39 | $3.30 | $3.33 | $3.33 | 1,534,076 |
| 2023-10-09 | $3.32 | $3.36 | $3.22 | $3.34 | $3.34 | 1,095,778 |
| 2023-10-06 | $3.34 | $3.42 | $3.27 | $3.35 | $3.35 | 1,842,228 |
| 2023-10-05 | $3.37 | $3.46 | $3.28 | $3.43 | $3.43 | 3,723,163 |
| 2023-10-04 | $3.31 | $3.38 | $3.20 | $3.36 | $3.36 | 5,746,180 |
| 2023-10-03 | $3.54 | $3.54 | $3.32 | $3.33 | $3.33 | 2,043,901 |
| 2023-10-02 | $3.57 | $3.61 | $3.51 | $3.53 | $3.53 | 1,343,021 |
| 2023-09-29 | $3.56 | $3.63 | $3.54 | $3.58 | $3.58 | 1,773,336 |
| 2023-09-28 | $3.57 | $3.61 | $3.50 | $3.54 | $3.54 | 1,056,823 |
| 2023-09-27 | $3.56 | $3.62 | $3.52 | $3.59 | $3.59 | 1,146,358 |
| 2023-09-26 | $3.51 | $3.61 | $3.51 | $3.55 | $3.55 | 1,026,644 |
| 2023-09-25 | $3.50 | $3.51 | $3.44 | $3.49 | $3.49 | 841,196 |
| 2023-09-22 | $3.55 | $3.59 | $3.50 | $3.51 | $3.51 | 1,075,247 |
| 2023-09-21 | $3.53 | $3.61 | $3.50 | $3.56 | $3.56 | 1,712,730 |
| 2023-09-20 | $3.66 | $3.68 | $3.54 | $3.55 | $3.55 | 1,585,345 |
| 2023-09-19 | $3.66 | $3.70 | $3.60 | $3.65 | $3.65 | 1,864,222 |
| 2023-09-18 | $3.74 | $3.84 | $3.62 | $3.64 | $3.64 | 1,892,125 |
| 2023-09-15 | $3.78 | $3.80 | $3.70 | $3.73 | $3.73 | 4,695,365 |
| 2023-09-14 | $3.82 | $3.89 | $3.77 | $3.78 | $3.78 | 872,922 |
| 2023-09-13 | $3.83 | $3.92 | $3.78 | $3.79 | $3.79 | 1,514,151 |
| 2023-09-12 | $3.82 | $3.86 | $3.78 | $3.82 | $3.82 | 1,312,368 |
| 2023-09-11 | $3.87 | $3.92 | $3.81 | $3.82 | $3.82 | 1,036,923 |
| 2023-09-08 | $3.86 | $3.91 | $3.81 | $3.84 | $3.84 | 1,537,437 |
| 2023-09-07 | $4.01 | $4.02 | $3.85 | $3.86 | $3.86 | 1,937,790 |
| 2023-09-06 | $3.94 | $4.01 | $3.93 | $4.00 | $4.00 | 1,507,445 |
| 2023-09-05 | $3.90 | $3.95 | $3.82 | $3.91 | $3.91 | 2,163,727 |
| 2023-09-01 | $3.85 | $3.90 | $3.80 | $3.89 | $3.89 | 1,744,911 |
| 2023-08-31 | $3.79 | $4.02 | $3.76 | $3.85 | $3.85 | 3,746,272 |
| 2023-08-30 | $3.74 | $3.76 | $3.59 | $3.66 | $3.66 | 4,055,525 |
| 2023-08-29 | $3.80 | $3.86 | $3.75 | $3.78 | $3.78 | 1,701,159 |
| 2023-08-28 | $3.94 | $3.97 | $3.78 | $3.79 | $3.79 | 1,658,346 |
| 2023-08-25 | $3.95 | $4.01 | $3.91 | $3.95 | $3.95 | 1,495,360 |
| 2023-08-24 | $3.97 | $3.97 | $3.81 | $3.87 | $3.87 | 3,512,469 |
| 2023-08-23 | $3.90 | $4.02 | $3.89 | $4.00 | $4.00 | 2,382,752 |
| 2023-08-22 | $4.06 | $4.06 | $3.81 | $3.87 | $3.87 | 4,991,588 |
| 2023-08-21 | $4.08 | $4.09 | $3.87 | $4.04 | $4.04 | 3,129,705 |
| 2023-08-18 | $4.23 | $4.31 | $4.09 | $4.10 | $4.10 | 2,447,302 |
| 2023-08-17 | $4.43 | $4.46 | $4.28 | $4.29 | $4.29 | 2,206,525 |
| 2023-08-16 | $4.54 | $4.56 | $4.36 | $4.44 | $4.44 | 3,239,017 |
| 2023-08-15 | $4.59 | $4.65 | $4.50 | $4.54 | $4.54 | 4,957,334 |
| 2023-08-14 | $4.51 | $4.64 | $4.41 | $4.61 | $4.61 | 3,660,380 |
| 2023-08-11 | $4.35 | $4.49 | $4.31 | $4.48 | $4.48 | 2,863,049 |
| 2023-08-10 | $4.20 | $4.64 | $4.09 | $4.31 | $4.31 | 11,209,272 |
| 2023-08-09 | $4.15 | $4.17 | $4.00 | $4.06 | $4.06 | 1,692,142 |
| 2023-08-08 | $4.12 | $4.16 | $4.06 | $4.14 | $4.14 | 1,555,403 |
| 2023-08-07 | $4.04 | $4.15 | $3.99 | $4.14 | $4.14 | 1,625,419 |
| 2023-08-04 | $4.14 | $4.16 | $4.04 | $4.05 | $4.05 | 1,957,098 |
| 2023-08-03 | $4.02 | $4.15 | $4.01 | $4.14 | $4.14 | 1,225,096 |
| 2023-08-02 | $4.10 | $4.11 | $3.99 | $4.05 | $4.05 | 1,242,770 |
| 2023-08-01 | $4.13 | $4.16 | $4.07 | $4.15 | $4.15 | 1,170,054 |
| 2023-07-31 | $4.05 | $4.18 | $4.01 | $4.15 | $4.15 | 2,226,155 |
| 2023-07-28 | $3.92 | $4.13 | $3.90 | $4.03 | $4.03 | 2,345,456 |
| 2023-07-27 | $3.93 | $3.94 | $3.85 | $3.90 | $3.90 | 1,406,026 |
| 2023-07-26 | $3.78 | $3.91 | $3.74 | $3.89 | $3.89 | 2,365,387 |
| 2023-07-25 | $3.73 | $3.78 | $3.69 | $3.71 | $3.71 | 898,278 |
| 2023-07-24 | $3.83 | $3.83 | $3.70 | $3.73 | $3.73 | 1,498,874 |
| 2023-07-21 | $3.79 | $3.82 | $3.77 | $3.82 | $3.82 | 1,332,635 |
| 2023-07-20 | $3.75 | $3.79 | $3.72 | $3.76 | $3.76 | 1,317,728 |
| 2023-07-19 | $3.63 | $3.92 | $3.63 | $3.74 | $3.74 | 2,555,983 |
| 2023-07-18 | $3.57 | $3.62 | $3.53 | $3.57 | $3.57 | 1,252,443 |
| 2023-07-17 | $3.56 | $3.64 | $3.56 | $3.59 | $3.59 | 1,304,984 |
| 2023-07-14 | $3.48 | $3.63 | $3.46 | $3.57 | $3.57 | 1,353,865 |
| 2023-07-13 | $3.50 | $3.54 | $3.43 | $3.49 | $3.49 | 2,517,801 |
| 2023-07-12 | $3.59 | $3.59 | $3.45 | $3.47 | $3.47 | 2,049,095 |
| 2023-07-11 | $3.69 | $3.70 | $3.53 | $3.55 | $3.55 | 1,369,292 |
| 2023-07-10 | $3.59 | $3.70 | $3.58 | $3.69 | $3.69 | 1,241,959 |
| 2023-07-07 | $3.53 | $3.66 | $3.53 | $3.61 | $3.61 | 1,095,424 |
| 2023-07-06 | $3.58 | $3.61 | $3.50 | $3.52 | $3.52 | 1,480,492 |
| 2023-07-05 | $3.63 | $3.67 | $3.54 | $3.62 | $3.62 | 1,527,956 |
| 2023-07-03 | $3.74 | $3.74 | $3.64 | $3.67 | $3.67 | 714,214 |
| 2023-06-30 | $3.66 | $3.75 | $3.66 | $3.69 | $3.69 | 1,351,117 |
| 2023-06-29 | $3.81 | $3.83 | $3.60 | $3.63 | $3.63 | 2,499,432 |
| 2023-06-28 | $3.85 | $3.89 | $3.81 | $3.84 | $3.84 | 1,415,149 |
| 2023-06-27 | $3.79 | $3.92 | $3.77 | $3.87 | $3.87 | 1,702,487 |
| 2023-06-26 | $3.87 | $3.90 | $3.78 | $3.79 | $3.79 | 1,322,550 |
| 2023-06-23 | $3.86 | $3.90 | $3.82 | $3.87 | $3.87 | 3,704,134 |
| 2023-06-22 | $3.92 | $3.99 | $3.87 | $3.88 | $3.88 | 1,443,620 |
| 2023-06-21 | $3.87 | $3.96 | $3.82 | $3.95 | $3.95 | 1,109,306 |
| 2023-06-20 | $3.95 | $3.95 | $3.80 | $3.90 | $3.90 | 1,715,483 |
| 2023-06-16 | $4.00 | $4.02 | $3.90 | $3.93 | $3.93 | 8,224,270 |
| 2023-06-15 | $3.88 | $4.02 | $3.84 | $3.99 | $3.99 | 1,839,116 |
| 2023-06-14 | $4.00 | $4.00 | $3.86 | $3.89 | $3.89 | 1,899,306 |
| 2023-06-13 | $3.90 | $4.01 | $3.82 | $4.00 | $4.00 | 1,698,823 |
| 2023-06-12 | $3.82 | $3.90 | $3.75 | $3.87 | $3.87 | 1,977,974 |
| 2023-06-09 | $3.98 | $4.02 | $3.75 | $3.82 | $3.82 | 2,244,973 |
| 2023-06-08 | $4.05 | $4.09 | $3.97 | $3.97 | $3.97 | 1,068,086 |
| 2023-06-07 | $4.06 | $4.10 | $4.00 | $4.06 | $4.06 | 1,541,295 |
| 2023-06-06 | $4.04 | $4.10 | $4.00 | $4.06 | $4.06 | 1,276,716 |
| 2023-06-05 | $4.02 | $4.10 | $3.99 | $4.03 | $4.03 | 1,401,323 |
| 2023-06-02 | $4.03 | $4.05 | $3.94 | $4.05 | $4.05 | 1,546,781 |
| 2023-06-01 | $4.07 | $4.07 | $3.97 | $4.01 | $4.01 | 1,108,891 |
| 2023-05-31 | $4.04 | $4.15 | $4.00 | $4.07 | $4.07 | 2,145,089 |
| 2023-05-30 | $4.05 | $4.11 | $3.96 | $4.04 | $4.04 | 1,421,533 |
| 2023-05-26 | $3.92 | $4.10 | $3.87 | $4.08 | $4.08 | 1,745,491 |
| 2023-05-25 | $4.00 | $4.01 | $3.84 | $3.94 | $3.94 | 2,062,520 |
| 2023-05-24 | $4.02 | $4.05 | $3.98 | $4.03 | $4.03 | 1,687,850 |
| 2023-05-23 | $4.13 | $4.16 | $4.03 | $4.06 | $4.06 | 1,950,999 |
| 2023-05-22 | $4.12 | $4.20 | $4.10 | $4.15 | $4.15 | 2,628,004 |
| 2023-05-19 | $4.09 | $4.15 | $4.04 | $4.10 | $4.10 | 1,328,476 |
| 2023-05-18 | $4.10 | $4.12 | $3.98 | $4.04 | $4.04 | 2,154,163 |
| 2023-05-17 | $4.09 | $4.14 | $3.97 | $4.11 | $4.11 | 1,758,403 |
| 2023-05-16 | $4.01 | $4.13 | $4.00 | $4.08 | $4.08 | 2,656,657 |
| 2023-05-15 | $4.21 | $4.30 | $4.14 | $4.19 | $4.19 | 5,114,312 |
| 2023-05-12 | $3.98 | $4.27 | $3.93 | $4.22 | $4.22 | 6,777,162 |
| 2023-05-11 | $3.90 | $4.03 | $3.74 | $3.96 | $3.96 | 8,957,205 |
| 2023-05-10 | $3.54 | $3.58 | $3.48 | $3.57 | $3.57 | 1,819,651 |
| 2023-05-09 | $3.47 | $3.52 | $3.42 | $3.47 | $3.47 | 1,245,837 |
| 2023-05-08 | $3.47 | $3.57 | $3.44 | $3.50 | $3.50 | 1,721,282 |
| 2023-05-05 | $3.47 | $3.57 | $3.44 | $3.46 | $3.46 | 1,920,281 |
| 2023-05-04 | $3.45 | $3.45 | $3.35 | $3.42 | $3.42 | 1,689,942 |
| 2023-05-03 | $3.33 | $3.54 | $3.29 | $3.48 | $3.48 | 2,866,832 |
| 2023-05-02 | $3.43 | $3.45 | $3.27 | $3.30 | $3.30 | 1,924,755 |
| 2023-05-01 | $3.33 | $3.47 | $3.33 | $3.42 | $3.42 | 2,291,916 |
| 2023-04-28 | $3.30 | $3.39 | $3.26 | $3.35 | $3.35 | 1,641,755 |
| 2023-04-27 | $3.32 | $3.38 | $3.24 | $3.31 | $3.31 | 1,734,290 |
| 2023-04-26 | $3.31 | $3.34 | $3.27 | $3.30 | $3.30 | 1,168,978 |
| 2023-04-25 | $3.44 | $3.48 | $3.28 | $3.33 | $3.33 | 1,405,313 |
| 2023-04-24 | $3.56 | $3.58 | $3.41 | $3.44 | $3.44 | 1,273,356 |
| 2023-04-21 | $3.42 | $3.60 | $3.41 | $3.58 | $3.58 | 2,079,522 |
| 2023-04-20 | $3.43 | $3.47 | $3.38 | $3.44 | $3.44 | 1,423,590 |
| 2023-04-19 | $3.32 | $3.48 | $3.29 | $3.46 | $3.46 | 1,369,453 |
| 2023-04-18 | $3.36 | $3.38 | $3.29 | $3.34 | $3.34 | 1,218,164 |
| 2023-04-17 | $3.19 | $3.38 | $3.17 | $3.34 | $3.34 | 2,512,371 |
| 2023-04-14 | $3.22 | $3.22 | $3.07 | $3.18 | $3.18 | 1,787,099 |
| 2023-04-13 | $3.13 | $3.24 | $3.10 | $3.22 | $3.22 | 3,944,705 |
| 2023-04-12 | $3.33 | $3.33 | $3.09 | $3.12 | $3.12 | 2,418,530 |
| 2023-04-11 | $3.30 | $3.39 | $3.19 | $3.23 | $3.23 | 2,373,909 |
| 2023-04-10 | $3.33 | $3.34 | $3.24 | $3.30 | $3.30 | 2,056,808 |
| 2023-04-06 | $3.19 | $3.37 | $3.15 | $3.37 | $3.37 | 1,802,697 |
| 2023-04-05 | $3.22 | $3.26 | $3.14 | $3.17 | $3.17 | 2,219,612 |
| 2023-04-04 | $3.35 | $3.36 | $3.18 | $3.22 | $3.22 | 2,694,205 |
| 2023-04-03 | $3.30 | $3.38 | $3.28 | $3.32 | $3.32 | 1,588,675 |
| 2023-03-31 | $3.19 | $3.35 | $3.17 | $3.31 | $3.31 | 2,073,633 |
| 2023-03-30 | $3.29 | $3.32 | $3.13 | $3.16 | $3.16 | 2,972,694 |
| 2023-03-29 | $3.23 | $3.27 | $3.19 | $3.27 | $3.27 | 1,501,034 |
| 2023-03-28 | $3.32 | $3.38 | $3.18 | $3.21 | $3.21 | 1,695,100 |
| 2023-03-27 | $3.37 | $3.47 | $3.31 | $3.32 | $3.32 | 2,080,294 |
| 2023-03-24 | $3.28 | $3.44 | $3.25 | $3.32 | $3.32 | 3,949,845 |
| 2023-03-23 | $3.04 | $3.14 | $3.03 | $3.11 | $3.11 | 2,383,175 |
| 2023-03-22 | $3.09 | $3.11 | $2.99 | $3.01 | $3.01 | 2,936,868 |
| 2023-03-21 | $3.10 | $3.18 | $3.08 | $3.10 | $3.10 | 1,831,400 |
| 2023-03-20 | $3.09 | $3.12 | $2.95 | $3.08 | $3.08 | 2,215,957 |
| 2023-03-17 | $3.13 | $3.18 | $3.03 | $3.10 | $3.10 | 9,981,847 |
| 2023-03-16 | $3.11 | $3.19 | $3.06 | $3.13 | $3.13 | 1,755,919 |
| 2023-03-15 | $3.17 | $3.21 | $3.09 | $3.13 | $3.13 | 3,168,589 |
| 2023-03-14 | $3.25 | $3.28 | $3.17 | $3.22 | $3.22 | 2,464,199 |
| 2023-03-13 | $3.03 | $3.23 | $3.01 | $3.18 | $3.18 | 3,320,140 |
| 2023-03-10 | $3.30 | $3.30 | $3.04 | $3.09 | $3.09 | 3,583,699 |
| 2023-03-09 | $3.42 | $3.46 | $3.22 | $3.28 | $3.28 | 2,024,344 |
| 2023-03-08 | $3.41 | $3.47 | $3.36 | $3.41 | $3.41 | 968,763 |
| 2023-03-07 | $3.38 | $3.47 | $3.35 | $3.40 | $3.40 | 1,360,213 |
| 2023-03-06 | $3.42 | $3.45 | $3.31 | $3.35 | $3.35 | 1,695,171 |
| 2023-03-03 | $3.47 | $3.50 | $3.38 | $3.42 | $3.42 | 3,051,589 |
| 2023-03-02 | $3.52 | $3.56 | $3.45 | $3.46 | $3.46 | 1,047,901 |
| 2023-03-01 | $3.57 | $3.67 | $3.54 | $3.55 | $3.55 | 1,821,945 |
| 2023-02-28 | $3.51 | $3.61 | $3.49 | $3.55 | $3.55 | 1,700,112 |
| 2023-02-27 | $3.43 | $3.54 | $3.42 | $3.49 | $3.49 | 1,626,043 |
| 2023-02-24 | $3.48 | $3.49 | $3.42 | $3.42 | $3.42 | 1,322,269 |
| 2023-02-23 | $3.52 | $3.54 | $3.47 | $3.50 | $3.50 | 2,395,937 |
| 2023-02-22 | $3.54 | $3.58 | $3.46 | $3.51 | $3.51 | 1,846,994 |
| 2023-02-21 | $3.57 | $3.63 | $3.51 | $3.53 | $3.53 | 3,806,454 |
| 2023-02-17 | $3.47 | $3.67 | $3.40 | $3.63 | $3.63 | 2,301,192 |
| 2023-02-16 | $3.52 | $3.56 | $3.44 | $3.47 | $3.47 | 1,801,311 |
| 2023-02-15 | $3.59 | $3.64 | $3.53 | $3.58 | $3.58 | 1,681,183 |
| 2023-02-14 | $3.63 | $3.71 | $3.56 | $3.59 | $3.59 | 2,897,792 |
| 2023-02-13 | $3.60 | $3.68 | $3.55 | $3.66 | $3.66 | 1,248,756 |
| 2023-02-10 | $3.60 | $3.61 | $3.53 | $3.58 | $3.58 | 1,630,004 |
| 2023-02-09 | $3.79 | $3.86 | $3.60 | $3.60 | $3.60 | 2,150,354 |
| 2023-02-08 | $3.89 | $3.89 | $3.74 | $3.79 | $3.79 | 2,045,352 |
| 2023-02-07 | $3.71 | $3.87 | $3.65 | $3.86 | $3.86 | 3,529,741 |
| 2023-02-06 | $3.73 | $3.80 | $3.70 | $3.71 | $3.71 | 2,557,026 |
| 2023-02-03 | $3.76 | $3.88 | $3.74 | $3.76 | $3.76 | 2,486,357 |
| 2023-02-02 | $3.83 | $3.83 | $3.67 | $3.80 | $3.80 | 2,737,333 |
| 2023-02-01 | $3.70 | $3.84 | $3.59 | $3.77 | $3.77 | 3,265,191 |
| 2023-01-31 | $3.62 | $3.71 | $3.62 | $3.69 | $3.69 | 2,080,798 |
| 2023-01-30 | $3.64 | $3.71 | $3.54 | $3.60 | $3.60 | 2,652,482 |
| 2023-01-27 | $3.70 | $3.74 | $3.62 | $3.67 | $3.67 | 1,518,835 |
| 2023-01-26 | $3.59 | $3.68 | $3.54 | $3.67 | $3.67 | 2,258,340 |
| 2023-01-25 | $3.50 | $3.58 | $3.44 | $3.58 | $3.58 | 1,853,124 |
| 2023-01-24 | $3.40 | $3.54 | $3.39 | $3.53 | $3.53 | 2,224,339 |
| 2023-01-23 | $3.50 | $3.50 | $3.36 | $3.40 | $3.40 | 3,245,176 |
| 2023-01-20 | $3.33 | $3.57 | $3.26 | $3.50 | $3.50 | 4,041,507 |
| 2023-01-19 | $3.34 | $3.37 | $3.27 | $3.28 | $3.28 | 2,818,713 |
| 2023-01-18 | $3.48 | $3.51 | $3.30 | $3.36 | $3.36 | 1,946,587 |
| 2023-01-17 | $3.49 | $3.65 | $3.41 | $3.42 | $3.42 | 2,954,525 |
| 2023-01-13 | $3.39 | $3.50 | $3.32 | $3.40 | $3.40 | 4,036,286 |
| 2023-01-12 | $3.37 | $3.51 | $3.30 | $3.51 | $3.51 | 2,209,067 |
| 2023-01-11 | $3.64 | $3.66 | $3.38 | $3.39 | $3.39 | 3,577,815 |
| 2023-01-10 | $3.48 | $3.68 | $3.42 | $3.65 | $3.65 | 1,884,211 |
| 2023-01-09 | $3.62 | $3.67 | $3.51 | $3.51 | $3.51 | 2,579,985 |
| 2023-01-06 | $3.60 | $3.75 | $3.56 | $3.63 | $3.63 | 1,716,574 |
| 2023-01-05 | $3.62 | $3.68 | $3.53 | $3.60 | $3.60 | 2,024,812 |
| 2023-01-04 | $3.82 | $3.88 | $3.61 | $3.65 | $3.65 | 3,296,792 |
| 2023-01-03 | $3.94 | $3.98 | $3.78 | $3.87 | $3.87 | 3,119,248 |
| 2022-12-30 | $3.81 | $3.90 | $3.81 | $3.88 | $3.88 | 1,533,204 |
| 2022-12-29 | $3.67 | $3.92 | $3.67 | $3.86 | $3.86 | 3,092,830 |
| 2022-12-28 | $3.65 | $3.73 | $3.63 | $3.68 | $3.68 | 1,624,534 |
| 2022-12-27 | $3.68 | $3.70 | $3.59 | $3.63 | $3.63 | 1,638,597 |
| 2022-12-23 | $3.78 | $3.79 | $3.63 | $3.65 | $3.65 | 1,465,092 |
| 2022-12-22 | $3.67 | $3.80 | $3.65 | $3.80 | $3.80 | 2,655,875 |
| 2022-12-21 | $3.65 | $3.75 | $3.62 | $3.69 | $3.69 | 1,856,622 |
| 2022-12-20 | $3.48 | $3.65 | $3.46 | $3.62 | $3.62 | 2,782,204 |
| 2022-12-19 | $3.60 | $3.62 | $3.45 | $3.49 | $3.49 | 2,551,027 |
| 2022-12-16 | $3.55 | $3.62 | $3.51 | $3.61 | $3.61 | 4,700,099 |
| 2022-12-15 | $3.63 | $3.66 | $3.56 | $3.56 | $3.56 | 5,103,573 |
| 2022-12-14 | $3.71 | $3.76 | $3.62 | $3.67 | $3.67 | 3,320,238 |
| 2022-12-13 | $3.67 | $3.76 | $3.63 | $3.71 | $3.71 | 6,407,160 |
| 2022-12-12 | $3.61 | $3.79 | $3.58 | $3.65 | $3.65 | 8,575,864 |
| 2022-12-09 | $3.61 | $3.65 | $3.50 | $3.55 | $3.55 | 4,766,778 |
| 2022-12-08 | $3.46 | $3.72 | $3.44 | $3.64 | $3.64 | 7,289,039 |
| 2022-12-07 | $3.06 | $3.54 | $3.02 | $3.45 | $3.45 | 13,204,289 |
| 2022-12-06 | $3.23 | $3.30 | $3.16 | $3.17 | $3.17 | 2,392,915 |
| 2022-12-05 | $3.38 | $3.41 | $3.22 | $3.24 | $3.24 | 2,403,682 |
| 2022-12-02 | $3.23 | $3.41 | $3.18 | $3.36 | $3.36 | 3,353,680 |
| 2022-12-01 | $3.28 | $3.37 | $3.19 | $3.23 | $3.23 | 2,721,345 |
| 2022-11-30 | $3.34 | $3.42 | $3.21 | $3.34 | $3.34 | 6,233,770 |
| 2022-11-29 | $3.27 | $3.35 | $3.22 | $3.32 | $3.32 | 1,868,986 |
| 2022-11-28 | $3.22 | $3.32 | $3.22 | $3.24 | $3.24 | 2,725,053 |
| 2022-11-25 | $3.14 | $3.33 | $3.11 | $3.25 | $3.25 | 2,154,516 |
| 2022-11-23 | $3.21 | $3.25 | $3.14 | $3.16 | $3.16 | 1,262,380 |
| 2022-11-22 | $3.18 | $3.23 | $3.13 | $3.23 | $3.23 | 1,631,673 |
| 2022-11-21 | $3.11 | $3.20 | $3.11 | $3.17 | $3.17 | 1,654,066 |
| 2022-11-18 | $3.22 | $3.24 | $3.11 | $3.14 | $3.14 | 1,565,865 |
| 2022-11-17 | $3.13 | $3.18 | $3.05 | $3.18 | $3.18 | 2,432,263 |
| 2022-11-16 | $3.20 | $3.28 | $3.12 | $3.16 | $3.16 | 3,105,355 |
| 2022-11-15 | $3.39 | $3.47 | $3.16 | $3.24 | $3.24 | 4,478,341 |
| 2022-11-14 | $3.25 | $3.42 | $3.21 | $3.31 | $3.31 | 5,030,699 |
| 2022-11-11 | $3.13 | $3.34 | $3.12 | $3.27 | $3.27 | 7,440,796 |
| 2022-11-10 | $2.77 | $3.19 | $2.71 | $3.15 | $3.15 | 15,677,090 |
| 2022-11-09 | $2.60 | $2.63 | $2.47 | $2.47 | $2.47 | 2,204,033 |
| 2022-11-08 | $2.53 | $2.62 | $2.49 | $2.61 | $2.61 | 1,966,644 |
| 2022-11-07 | $2.60 | $2.61 | $2.47 | $2.53 | $2.53 | 1,793,158 |
| 2022-11-04 | $2.64 | $2.64 | $2.52 | $2.57 | $2.57 | 1,980,374 |
| 2022-11-03 | $2.65 | $2.70 | $2.60 | $2.61 | $2.61 | 1,507,002 |
| 2022-11-02 | $2.78 | $2.78 | $2.64 | $2.64 | $2.64 | 3,155,276 |
| 2022-11-01 | $2.84 | $2.84 | $2.75 | $2.76 | $2.76 | 1,561,381 |
| 2022-10-31 | $2.84 | $2.85 | $2.77 | $2.82 | $2.82 | 2,314,130 |
| 2022-10-28 | $2.80 | $2.84 | $2.69 | $2.82 | $2.82 | 3,008,545 |
| 2022-10-27 | $2.83 | $2.85 | $2.75 | $2.75 | $2.75 | 1,554,422 |
| 2022-10-26 | $2.70 | $2.85 | $2.70 | $2.81 | $2.81 | 2,458,466 |
| 2022-10-25 | $2.68 | $2.75 | $2.65 | $2.73 | $2.73 | 2,855,596 |
| 2022-10-24 | $2.67 | $2.72 | $2.58 | $2.66 | $2.66 | 1,831,391 |
| 2022-10-21 | $2.60 | $2.70 | $2.57 | $2.68 | $2.68 | 2,024,433 |
| 2022-10-20 | $2.62 | $2.68 | $2.53 | $2.58 | $2.58 | 1,562,535 |
| 2022-10-19 | $2.76 | $2.76 | $2.55 | $2.59 | $2.59 | 2,698,646 |
| 2022-10-18 | $2.74 | $2.81 | $2.70 | $2.74 | $2.74 | 1,409,480 |
| 2022-10-17 | $2.64 | $2.73 | $2.60 | $2.69 | $2.69 | 2,201,556 |
| 2022-10-14 | $2.68 | $2.80 | $2.60 | $2.62 | $2.62 | 2,182,929 |
| 2022-10-13 | $2.55 | $2.70 | $2.49 | $2.70 | $2.70 | 3,435,636 |
| 2022-10-12 | $2.48 | $2.55 | $2.46 | $2.54 | $2.54 | 1,813,133 |
| 2022-10-11 | $2.51 | $2.56 | $2.44 | $2.49 | $2.49 | 1,852,337 |
| 2022-10-10 | $2.62 | $2.62 | $2.49 | $2.51 | $2.51 | 1,663,918 |
| 2022-10-07 | $2.62 | $2.68 | $2.58 | $2.61 | $2.61 | 2,063,390 |
| 2022-10-06 | $2.72 | $2.76 | $2.60 | $2.62 | $2.62 | 2,808,612 |
| 2022-10-05 | $2.67 | $2.73 | $2.60 | $2.70 | $2.70 | 2,104,041 |
| 2022-10-04 | $2.52 | $2.68 | $2.52 | $2.68 | $2.68 | 3,060,715 |
| 2022-10-03 | $2.49 | $2.50 | $2.41 | $2.50 | $2.50 | 2,992,644 |
| 2022-09-30 | $2.28 | $2.48 | $2.28 | $2.43 | $2.43 | 2,993,564 |
| 2022-09-29 | $2.46 | $2.47 | $2.24 | $2.26 | $2.26 | 3,352,549 |
| 2022-09-28 | $2.42 | $2.61 | $2.37 | $2.48 | $2.48 | 10,077,144 |
| 2022-09-27 | $2.31 | $2.39 | $2.30 | $2.38 | $2.38 | 2,608,385 |
| 2022-09-26 | $2.29 | $2.43 | $2.25 | $2.28 | $2.28 | 2,709,859 |
| 2022-09-23 | $2.54 | $2.56 | $2.33 | $2.35 | $2.35 | 3,726,783 |
| 2022-09-22 | $2.55 | $2.60 | $2.52 | $2.56 | $2.56 | 2,158,982 |
| 2022-09-21 | $2.62 | $2.71 | $2.54 | $2.56 | $2.56 | 3,280,402 |
| 2022-09-20 | $2.58 | $2.65 | $2.56 | $2.62 | $2.62 | 2,745,032 |
| 2022-09-19 | $2.61 | $2.65 | $2.52 | $2.59 | $2.59 | 3,052,018 |
| 2022-09-16 | $2.69 | $2.69 | $2.58 | $2.65 | $2.65 | 12,690,970 |
| 2022-09-15 | $2.73 | $2.80 | $2.69 | $2.71 | $2.71 | 2,365,245 |
| 2022-09-14 | $2.76 | $2.83 | $2.73 | $2.76 | $2.76 | 2,859,514 |
| 2022-09-13 | $2.78 | $2.88 | $2.72 | $2.76 | $2.76 | 3,095,665 |
| 2022-09-12 | $2.81 | $2.87 | $2.80 | $2.85 | $2.85 | 3,477,323 |
| 2022-09-09 | $2.89 | $2.90 | $2.83 | $2.85 | $2.85 | 1,917,372 |
| 2022-09-08 | $2.79 | $2.92 | $2.78 | $2.86 | $2.86 | 3,027,589 |
| 2022-09-07 | $2.61 | $2.80 | $2.56 | $2.79 | $2.79 | 2,628,163 |
| 2022-09-06 | $2.80 | $2.83 | $2.57 | $2.58 | $2.58 | 3,455,483 |
| 2022-09-02 | $2.67 | $2.85 | $2.67 | $2.81 | $2.81 | 3,179,369 |
| 2022-09-01 | $2.69 | $2.71 | $2.65 | $2.69 | $2.69 | 1,544,715 |
| 2022-08-31 | $2.65 | $2.77 | $2.64 | $2.70 | $2.70 | 2,052,203 |
| 2022-08-30 | $2.70 | $2.74 | $2.62 | $2.64 | $2.64 | 2,042,436 |
| 2022-08-29 | $2.66 | $2.75 | $2.62 | $2.70 | $2.70 | 2,025,839 |
| 2022-08-26 | $2.65 | $2.80 | $2.63 | $2.70 | $2.70 | 2,166,750 |
| 2022-08-25 | $2.70 | $2.74 | $2.65 | $2.68 | $2.68 | 1,934,323 |
| 2022-08-24 | $2.61 | $2.76 | $2.57 | $2.71 | $2.71 | 3,418,719 |
| 2022-08-23 | $2.49 | $2.62 | $2.48 | $2.61 | $2.61 | 2,908,957 |
| 2022-08-22 | $2.51 | $2.61 | $2.47 | $2.49 | $2.49 | 1,545,788 |
| 2022-08-19 | $2.47 | $2.65 | $2.47 | $2.55 | $2.55 | 3,289,284 |
| 2022-08-18 | $2.46 | $2.55 | $2.41 | $2.51 | $2.51 | 4,199,301 |
| 2022-08-17 | $2.35 | $2.47 | $2.35 | $2.45 | $2.45 | 2,123,937 |
| 2022-08-16 | $2.41 | $2.45 | $2.31 | $2.40 | $2.40 | 2,703,042 |
| 2022-08-15 | $2.40 | $2.44 | $2.34 | $2.41 | $2.41 | 2,096,262 |
| 2022-08-12 | $2.27 | $2.46 | $2.25 | $2.37 | $2.37 | 4,614,924 |
| 2022-08-11 | $2.13 | $2.48 | $2.09 | $2.23 | $2.23 | 6,439,405 |
| 2022-08-10 | $2.06 | $2.12 | $1.99 | $2.12 | $2.12 | 1,738,707 |
| 2022-08-09 | $2.05 | $2.09 | $1.97 | $2.03 | $2.03 | 2,435,467 |
| 2022-08-08 | $2.13 | $2.18 | $2.05 | $2.07 | $2.07 | 2,175,371 |
| 2022-08-05 | $2.08 | $2.22 | $2.08 | $2.14 | $2.14 | 1,246,980 |
| 2022-08-04 | $2.11 | $2.16 | $2.07 | $2.10 | $2.10 | 1,473,489 |
| 2022-08-03 | $2.11 | $2.13 | $2.08 | $2.10 | $2.10 | 1,049,052 |
| 2022-08-02 | $2.03 | $2.11 | $2.03 | $2.09 | $2.09 | 793,280 |
| 2022-08-01 | $2.13 | $2.14 | $2.01 | $2.03 | $2.03 | 1,403,504 |
| 2022-07-29 | $2.17 | $2.17 | $2.07 | $2.14 | $2.14 | 1,572,665 |
| 2022-07-28 | $2.16 | $2.19 | $2.07 | $2.17 | $2.17 | 2,120,820 |
| 2022-07-27 | $2.15 | $2.17 | $2.06 | $2.16 | $2.16 | 1,161,221 |
| 2022-07-26 | $2.16 | $2.21 | $2.12 | $2.13 | $2.13 | 918,650 |
| 2022-07-25 | $2.16 | $2.20 | $2.11 | $2.19 | $2.19 | 991,637 |
| 2022-07-22 | $2.25 | $2.26 | $2.16 | $2.17 | $2.17 | 943,088 |
| 2022-07-21 | $2.25 | $2.27 | $2.19 | $2.24 | $2.24 | 1,082,624 |
| 2022-07-20 | $2.16 | $2.27 | $2.16 | $2.26 | $2.26 | 1,421,951 |
| 2022-07-19 | $2.14 | $2.21 | $2.12 | $2.17 | $2.17 | 956,124 |
| 2022-07-18 | $2.33 | $2.33 | $2.04 | $2.09 | $2.09 | 3,564,210 |
| 2022-07-15 | $2.26 | $2.38 | $2.18 | $2.30 | $2.30 | 3,830,997 |
| 2022-07-14 | $2.22 | $2.27 | $2.18 | $2.22 | $2.22 | 1,542,166 |
| 2022-07-13 | $2.18 | $2.31 | $2.18 | $2.27 | $2.27 | 1,514,628 |
| 2022-07-12 | $2.22 | $2.26 | $2.19 | $2.24 | $2.24 | 1,595,644 |
| 2022-07-11 | $2.30 | $2.35 | $2.23 | $2.24 | $2.24 | 2,669,242 |
| 2022-07-08 | $2.23 | $2.34 | $2.21 | $2.31 | $2.31 | 2,651,057 |
| 2022-07-07 | $2.15 | $2.31 | $2.10 | $2.25 | $2.25 | 2,985,069 |
| 2022-07-06 | $2.13 | $2.22 | $2.12 | $2.18 | $2.18 | 2,041,530 |
| 2022-07-05 | $1.98 | $2.14 | $1.98 | $2.13 | $2.13 | 2,027,602 |
| 2022-07-01 | $2.00 | $2.05 | $1.96 | $2.03 | $2.03 | 1,769,335 |
| 2022-06-30 | $1.96 | $1.98 | $1.90 | $1.98 | $1.98 | 2,032,005 |
| 2022-06-29 | $2.01 | $2.03 | $1.92 | $1.96 | $1.96 | 3,363,996 |
| 2022-06-28 | $2.15 | $2.18 | $2.00 | $2.02 | $2.02 | 2,361,967 |
| 2022-06-27 | $2.02 | $2.16 | $1.98 | $2.16 | $2.16 | 3,271,458 |
| 2022-06-24 | $2.08 | $2.09 | $1.90 | $1.94 | $1.94 | 26,158,309 |
| 2022-06-23 | $2.15 | $2.23 | $2.05 | $2.07 | $2.07 | 2,792,362 |
| 2022-06-22 | $2.11 | $2.20 | $2.10 | $2.15 | $2.15 | 2,764,648 |
| 2022-06-21 | $2.20 | $2.32 | $2.13 | $2.13 | $2.13 | 4,257,974 |
| 2022-06-17 | $2.03 | $2.20 | $2.01 | $2.20 | $2.20 | 4,033,923 |
| 2022-06-16 | $1.97 | $2.07 | $1.91 | $2.03 | $2.03 | 3,060,364 |
| 2022-06-15 | $1.91 | $2.03 | $1.91 | $2.03 | $2.03 | 1,697,059 |
| 2022-06-14 | $1.91 | $1.97 | $1.88 | $1.95 | $1.95 | 1,261,286 |
| 2022-06-13 | $1.90 | $1.96 | $1.85 | $1.90 | $1.90 | 2,232,113 |
| 2022-06-10 | $2.04 | $2.04 | $1.94 | $1.94 | $1.94 | 1,491,296 |
| 2022-06-09 | $2.15 | $2.15 | $2.05 | $2.08 | $2.08 | 2,259,692 |
| 2022-06-08 | $1.98 | $2.19 | $1.97 | $2.15 | $2.15 | 3,848,154 |
| 2022-06-07 | $1.89 | $2.02 | $1.87 | $2.01 | $2.01 | 2,860,352 |
| 2022-06-06 | $2.02 | $2.05 | $1.87 | $1.88 | $1.88 | 1,929,024 |
| 2022-06-03 | $2.03 | $2.05 | $1.98 | $2.01 | $2.01 | 1,612,435 |
| 2022-06-02 | $2.02 | $2.06 | $1.95 | $2.00 | $2.00 | 2,875,719 |
| 2022-06-01 | $2.08 | $2.08 | $1.97 | $2.04 | $2.04 | 1,950,014 |
| 2022-05-31 | $2.04 | $2.14 | $2.01 | $2.05 | $2.05 | 3,289,115 |
| 2022-05-27 | $1.96 | $2.09 | $1.91 | $2.04 | $2.04 | 2,011,608 |
| 2022-05-26 | $1.93 | $1.99 | $1.84 | $1.94 | $1.94 | 1,802,343 |
| 2022-05-25 | $1.86 | $1.96 | $1.85 | $1.93 | $1.93 | 903,443 |
| 2022-05-24 | $2.05 | $2.05 | $1.82 | $1.84 | $1.84 | 1,974,944 |
| 2022-05-23 | $2.06 | $2.10 | $2.01 | $2.07 | $2.07 | 1,441,765 |
| 2022-05-20 | $2.07 | $2.07 | $1.99 | $2.04 | $2.04 | 1,529,210 |
| 2022-05-19 | $1.99 | $2.09 | $1.98 | $2.05 | $2.05 | 2,293,256 |
| 2022-05-18 | $1.99 | $2.10 | $1.93 | $2.01 | $2.01 | 2,607,667 |
| 2022-05-17 | $1.88 | $2.03 | $1.88 | $2.02 | $2.02 | 3,204,929 |
| 2022-05-16 | $1.73 | $1.90 | $1.71 | $1.87 | $1.87 | 2,778,571 |
| 2022-05-13 | $1.74 | $1.76 | $1.66 | $1.76 | $1.76 | 2,624,627 |
| 2022-05-12 | $1.43 | $1.75 | $1.43 | $1.68 | $1.68 | 4,523,172 |
| 2022-05-11 | $1.58 | $1.62 | $1.43 | $1.43 | $1.43 | 2,884,822 |
| 2022-05-10 | $1.60 | $1.65 | $1.57 | $1.61 | $1.61 | 2,604,438 |
| 2022-05-09 | $1.78 | $1.78 | $1.52 | $1.54 | $1.54 | 3,746,250 |
| 2022-05-06 | $1.86 | $1.88 | $1.77 | $1.79 | $1.79 | 2,266,960 |
| 2022-05-05 | $1.97 | $1.99 | $1.85 | $1.88 | $1.88 | 3,542,847 |
| 2022-05-04 | $1.95 | $2.01 | $1.84 | $1.98 | $1.98 | 3,502,313 |
| 2022-05-03 | $1.90 | $1.99 | $1.88 | $1.94 | $1.94 | 2,542,015 |
| 2022-05-02 | $1.84 | $1.92 | $1.82 | $1.89 | $1.89 | 4,588,691 |
| 2022-04-29 | $1.89 | $1.97 | $1.82 | $1.84 | $1.84 | 4,336,605 |
| 2022-04-28 | $1.98 | $1.98 | $1.79 | $1.89 | $1.89 | 4,425,170 |
| 2022-04-27 | $1.89 | $1.99 | $1.88 | $1.98 | $1.98 | 1,869,688 |
| 2022-04-26 | $1.94 | $1.98 | $1.89 | $1.92 | $1.92 | 1,338,491 |
| 2022-04-25 | $1.96 | $2.02 | $1.90 | $1.97 | $1.97 | 2,005,355 |
| 2022-04-22 | $2.00 | $2.03 | $1.93 | $1.99 | $1.99 | 1,949,506 |
| 2022-04-21 | $2.10 | $2.16 | $2.00 | $2.01 | $2.01 | 3,033,548 |
| 2022-04-20 | $2.03 | $2.09 | $1.99 | $2.08 | $2.08 | 1,391,915 |
| 2022-04-19 | $1.98 | $2.09 | $1.98 | $2.05 | $2.05 | 2,126,312 |
| 2022-04-18 | $2.00 | $2.05 | $1.94 | $2.00 | $2.00 | 1,801,392 |
| 2022-04-14 | $2.01 | $2.07 | $2.01 | $2.01 | $2.01 | 1,375,101 |
| 2022-04-13 | $2.00 | $2.08 | $1.96 | $2.03 | $2.03 | 1,656,783 |
| 2022-04-12 | $1.96 | $2.09 | $1.94 | $2.00 | $2.00 | 2,144,785 |
| 2022-04-11 | $1.99 | $2.04 | $1.91 | $1.98 | $1.98 | 2,287,333 |
| 2022-04-08 | $2.12 | $2.13 | $2.03 | $2.05 | $2.05 | 1,603,567 |
| 2022-04-07 | $2.04 | $2.15 | $2.03 | $2.12 | $2.12 | 3,842,699 |
| 2022-04-06 | $2.05 | $2.07 | $2.00 | $2.05 | $2.05 | 3,006,860 |
| 2022-04-05 | $2.03 | $2.13 | $2.01 | $2.09 | $2.09 | 4,301,964 |
| 2022-04-04 | $1.94 | $2.09 | $1.89 | $2.03 | $2.03 | 5,589,629 |
| 2022-04-01 | $1.83 | $1.99 | $1.82 | $1.90 | $1.90 | 4,012,040 |
| 2022-03-31 | $1.83 | $1.88 | $1.78 | $1.83 | $1.83 | 2,278,519 |
| 2022-03-30 | $1.83 | $1.90 | $1.77 | $1.82 | $1.82 | 4,023,120 |
| 2022-03-29 | $1.75 | $1.85 | $1.75 | $1.83 | $1.83 | 4,794,168 |
| 2022-03-28 | $1.62 | $1.79 | $1.62 | $1.76 | $1.76 | 4,035,111 |
| 2022-03-25 | $1.52 | $1.63 | $1.49 | $1.63 | $1.63 | 5,437,641 |
| 2022-03-24 | $1.50 | $1.56 | $1.48 | $1.50 | $1.50 | 3,395,682 |
| 2022-03-23 | $1.57 | $1.59 | $1.45 | $1.46 | $1.46 | 3,845,715 |
| 2022-03-22 | $1.60 | $1.64 | $1.56 | $1.60 | $1.60 | 1,912,530 |
| 2022-03-21 | $1.68 | $1.70 | $1.53 | $1.56 | $1.56 | 3,250,271 |
| 2022-03-18 | $1.64 | $1.72 | $1.62 | $1.71 | $1.71 | 1,960,921 |
| 2022-03-17 | $1.57 | $1.68 | $1.55 | $1.66 | $1.66 | 1,405,831 |
| 2022-03-16 | $1.58 | $1.61 | $1.52 | $1.57 | $1.57 | 2,259,060 |
| 2022-03-15 | $1.67 | $1.68 | $1.52 | $1.55 | $1.55 | 2,277,969 |
| 2022-03-14 | $1.71 | $1.78 | $1.65 | $1.66 | $1.66 | 1,537,175 |
| 2022-03-11 | $1.78 | $1.80 | $1.73 | $1.78 | $1.78 | 1,437,473 |
| 2022-03-10 | $1.76 | $1.83 | $1.73 | $1.78 | $1.78 | 2,856,985 |
| 2022-03-09 | $1.70 | $1.79 | $1.68 | $1.75 | $1.75 | 2,873,682 |
| 2022-03-08 | $1.67 | $1.73 | $1.60 | $1.70 | $1.70 | 2,303,016 |
| 2022-03-07 | $1.62 | $1.70 | $1.61 | $1.67 | $1.67 | 2,248,246 |
| 2022-03-04 | $1.63 | $1.66 | $1.57 | $1.63 | $1.63 | 1,249,009 |
| 2022-03-03 | $1.64 | $1.67 | $1.62 | $1.63 | $1.63 | 1,218,343 |
| 2022-03-02 | $1.65 | $1.68 | $1.63 | $1.65 | $1.65 | 1,489,156 |
| 2022-03-01 | $1.62 | $1.66 | $1.60 | $1.64 | $1.64 | 1,912,020 |
| 2022-02-28 | $1.56 | $1.63 | $1.56 | $1.61 | $1.61 | 844,448 |
| 2022-02-25 | $1.61 | $1.61 | $1.56 | $1.60 | $1.60 | 1,292,005 |
| 2022-02-24 | $1.41 | $1.57 | $1.38 | $1.57 | $1.57 | 2,251,666 |
| 2022-02-23 | $1.54 | $1.57 | $1.53 | $1.54 | $1.54 | 1,387,197 |
| 2022-02-22 | $1.57 | $1.60 | $1.54 | $1.54 | $1.54 | 1,148,778 |
| 2022-02-18 | $1.62 | $1.64 | $1.57 | $1.60 | $1.60 | 1,275,642 |
| 2022-02-17 | $1.62 | $1.69 | $1.60 | $1.65 | $1.65 | 1,838,818 |
| 2022-02-16 | $1.67 | $1.68 | $1.63 | $1.64 | $1.64 | 1,483,759 |
| 2022-02-15 | $1.68 | $1.70 | $1.65 | $1.67 | $1.67 | 1,562,612 |
| 2022-02-14 | $1.66 | $1.67 | $1.60 | $1.63 | $1.63 | 1,195,069 |
| 2022-02-11 | $1.71 | $1.72 | $1.62 | $1.64 | $1.64 | 1,418,842 |
| 2022-02-10 | $1.63 | $1.75 | $1.61 | $1.69 | $1.69 | 3,779,355 |
| 2022-02-09 | $1.64 | $1.70 | $1.64 | $1.67 | $1.67 | 1,518,585 |
| 2022-02-08 | $1.69 | $1.69 | $1.60 | $1.64 | $1.64 | 1,895,504 |
| 2022-02-07 | $1.60 | $1.70 | $1.57 | $1.68 | $1.68 | 2,847,660 |
| 2022-02-04 | $1.57 | $1.62 | $1.55 | $1.60 | $1.60 | 3,401,162 |
| 2022-02-03 | $1.55 | $1.55 | $1.49 | $1.54 | $1.54 | 3,433,138 |
| 2022-02-02 | $1.62 | $1.62 | $1.52 | $1.57 | $1.57 | 2,606,579 |
| 2022-02-01 | $1.42 | $1.63 | $1.42 | $1.61 | $1.61 | 5,853,443 |
| 2022-01-31 | $1.36 | $1.47 | $1.36 | $1.45 | $1.45 | 1,948,357 |
| 2022-01-28 | $1.35 | $1.39 | $1.30 | $1.38 | $1.38 | 958,328 |
| 2022-01-27 | $1.42 | $1.43 | $1.35 | $1.36 | $1.36 | 1,085,377 |
| 2022-01-26 | $1.49 | $1.50 | $1.41 | $1.42 | $1.42 | 2,157,126 |
| 2022-01-25 | $1.38 | $1.48 | $1.37 | $1.47 | $1.47 | 1,497,602 |
| 2022-01-24 | $1.38 | $1.42 | $1.31 | $1.39 | $1.39 | 2,279,643 |
| 2022-01-21 | $1.43 | $1.47 | $1.38 | $1.45 | $1.45 | 1,895,191 |
| 2022-01-20 | $1.45 | $1.54 | $1.43 | $1.43 | $1.43 | 2,478,348 |
| 2022-01-19 | $1.44 | $1.53 | $1.40 | $1.42 | $1.42 | 2,844,537 |
| 2022-01-18 | $1.39 | $1.40 | $1.35 | $1.37 | $1.37 | 1,359,508 |
| 2022-01-14 | $1.29 | $1.40 | $1.28 | $1.40 | $1.40 | 2,213,656 |
| 2022-01-13 | $1.26 | $1.32 | $1.26 | $1.30 | $1.30 | 695,939 |
| 2022-01-12 | $1.35 | $1.36 | $1.28 | $1.28 | $1.28 | 703,365 |
| 2022-01-11 | $1.34 | $1.40 | $1.34 | $1.35 | $1.35 | 598,143 |
| 2022-01-10 | $1.31 | $1.36 | $1.28 | $1.34 | $1.34 | 946,501 |
| 2022-01-07 | $1.29 | $1.35 | $1.29 | $1.33 | $1.33 | 831,853 |
| 2022-01-06 | $1.29 | $1.34 | $1.28 | $1.31 | $1.31 | 793,000 |
| 2022-01-05 | $1.45 | $1.45 | $1.29 | $1.31 | $1.31 | 1,758,795 |
| 2022-01-04 | $1.47 | $1.49 | $1.42 | $1.43 | $1.43 | 1,758,831 |
| 2022-01-03 | $1.40 | $1.47 | $1.36 | $1.47 | $1.47 | 1,632,390 |
| 2021-12-31 | $1.32 | $1.42 | $1.31 | $1.41 | $1.41 | 2,551,620 |
| 2021-12-30 | $1.31 | $1.35 | $1.29 | $1.32 | $1.32 | 3,439,585 |
| 2021-12-29 | $1.19 | $1.32 | $1.17 | $1.30 | $1.30 | 3,527,013 |
| 2021-12-28 | $1.24 | $1.27 | $1.18 | $1.20 | $1.20 | 3,545,793 |
| 2021-12-27 | $1.27 | $1.28 | $1.24 | $1.25 | $1.25 | 1,189,478 |
| 2021-12-23 | $1.26 | $1.30 | $1.25 | $1.27 | $1.27 | 1,337,737 |
| 2021-12-22 | $1.27 | $1.32 | $1.25 | $1.29 | $1.29 | 1,864,445 |
| 2021-12-21 | $1.35 | $1.35 | $1.25 | $1.30 | $1.30 | 2,225,173 |
| 2021-12-20 | $1.25 | $1.30 | $1.22 | $1.30 | $1.30 | 1,341,759 |
| 2021-12-17 | $1.19 | $1.31 | $1.17 | $1.28 | $1.28 | 6,363,117 |
| 2021-12-16 | $1.28 | $1.31 | $1.18 | $1.20 | $1.20 | 2,722,781 |
| 2021-12-15 | $1.27 | $1.29 | $1.21 | $1.28 | $1.28 | 2,204,838 |
| 2021-12-14 | $1.30 | $1.34 | $1.25 | $1.27 | $1.27 | 2,123,900 |
| 2021-12-13 | $1.33 | $1.35 | $1.26 | $1.30 | $1.30 | 1,771,956 |
| 2021-12-10 | $1.35 | $1.39 | $1.32 | $1.33 | $1.33 | 1,151,750 |
| 2021-12-09 | $1.40 | $1.43 | $1.33 | $1.33 | $1.33 | 1,359,102 |
| 2021-12-08 | $1.32 | $1.40 | $1.32 | $1.38 | $1.38 | 1,484,945 |
| 2021-12-07 | $1.31 | $1.40 | $1.30 | $1.36 | $1.36 | 2,224,918 |
| 2021-12-06 | $1.27 | $1.31 | $1.22 | $1.28 | $1.28 | 1,801,292 |
| 2021-12-03 | $1.36 | $1.36 | $1.27 | $1.29 | $1.29 | 1,736,893 |
| 2021-12-02 | $1.34 | $1.38 | $1.32 | $1.36 | $1.36 | 1,290,739 |
| 2021-12-01 | $1.39 | $1.42 | $1.32 | $1.34 | $1.34 | 1,192,775 |
| 2021-11-30 | $1.43 | $1.45 | $1.37 | $1.38 | $1.38 | 1,387,825 |
| 2021-11-29 | $1.45 | $1.47 | $1.41 | $1.45 | $1.45 | 1,869,672 |
| 2021-11-26 | $1.44 | $1.46 | $1.41 | $1.45 | $1.45 | 839,679 |
| 2021-11-24 | $1.40 | $1.51 | $1.37 | $1.50 | $1.50 | 1,236,645 |
| 2021-11-23 | $1.45 | $1.46 | $1.31 | $1.41 | $1.41 | 1,840,925 |
| 2021-11-22 | $1.53 | $1.53 | $1.44 | $1.45 | $1.45 | 2,094,401 |
| 2021-11-19 | $1.47 | $1.54 | $1.46 | $1.53 | $1.53 | 2,491,263 |
| 2021-11-18 | $1.48 | $1.53 | $1.45 | $1.46 | $1.46 | 3,128,963 |
| 2021-11-17 | $1.55 | $1.56 | $1.47 | $1.50 | $1.50 | 1,869,474 |
| 2021-11-16 | $1.51 | $1.59 | $1.48 | $1.55 | $1.55 | 1,998,000 |
| 2021-11-15 | $1.67 | $1.67 | $1.52 | $1.55 | $1.55 | 3,956,206 |
| 2021-11-12 | $1.61 | $1.68 | $1.58 | $1.66 | $1.66 | 4,492,026 |
| 2021-11-11 | $1.51 | $1.65 | $1.46 | $1.59 | $1.59 | 12,784,963 |
| 2021-11-10 | $1.42 | $1.46 | $1.37 | $1.40 | $1.40 | 2,444,811 |
| 2021-11-09 | $1.45 | $1.47 | $1.41 | $1.42 | $1.42 | 2,154,618 |
| 2021-11-08 | $1.35 | $1.41 | $1.34 | $1.38 | $1.38 | 1,793,772 |
| 2021-11-05 | $1.40 | $1.40 | $1.33 | $1.36 | $1.36 | 1,175,265 |
| 2021-11-04 | $1.48 | $1.48 | $1.37 | $1.41 | $1.41 | 1,725,166 |
| 2021-11-03 | $1.40 | $1.49 | $1.38 | $1.49 | $1.49 | 3,053,351 |
| 2021-11-02 | $1.35 | $1.41 | $1.34 | $1.41 | $1.41 | 2,709,963 |
| 2021-11-01 | $1.32 | $1.37 | $1.31 | $1.35 | $1.35 | 1,690,004 |
| 2021-10-29 | $1.33 | $1.34 | $1.26 | $1.29 | $1.29 | 3,143,589 |
| 2021-10-28 | $1.37 | $1.38 | $1.33 | $1.34 | $1.34 | 2,014,252 |
| 2021-10-27 | $1.40 | $1.41 | $1.32 | $1.35 | $1.35 | 2,313,702 |
| 2021-10-26 | $1.26 | $1.40 | $1.26 | $1.35 | $1.35 | 8,906,890 |
| 2021-10-25 | $1.23 | $1.27 | $1.22 | $1.23 | $1.23 | 1,678,742 |
| 2021-10-22 | $1.18 | $1.30 | $1.17 | $1.28 | $1.28 | 7,009,527 |
| 2021-10-21 | $1.02 | $1.27 | $1.01 | $1.21 | $1.21 | 17,774,338 |
| 2021-10-20 | $1.11 | $1.12 | $1.09 | $1.11 | $1.11 | 2,094,903 |
| 2021-10-19 | $1.11 | $1.13 | $1.09 | $1.11 | $1.11 | 1,247,369 |
| 2021-10-18 | $1.11 | $1.12 | $1.09 | $1.10 | $1.10 | 957,717 |
| 2021-10-15 | $1.11 | $1.13 | $1.10 | $1.10 | $1.10 | 1,358,342 |
| 2021-10-14 | $1.17 | $1.17 | $1.10 | $1.11 | $1.11 | 1,547,295 |
| 2021-10-13 | $1.12 | $1.15 | $1.11 | $1.14 | $1.14 | 697,923 |
| 2021-10-12 | $1.09 | $1.12 | $1.07 | $1.12 | $1.12 | 690,122 |
| 2021-10-11 | $1.11 | $1.13 | $1.07 | $1.09 | $1.09 | 1,293,287 |
| 2021-10-08 | $1.13 | $1.15 | $1.11 | $1.12 | $1.12 | 1,380,809 |
| 2021-10-07 | $1.14 | $1.16 | $1.13 | $1.14 | $1.14 | 1,451,168 |
| 2021-10-06 | $1.12 | $1.15 | $1.12 | $1.12 | $1.12 | 719,726 |
| 2021-10-05 | $1.17 | $1.17 | $1.14 | $1.14 | $1.14 | 707,727 |
| 2021-10-04 | $1.16 | $1.17 | $1.15 | $1.15 | $1.15 | 620,373 |
| 2021-10-01 | $1.14 | $1.21 | $1.12 | $1.19 | $1.19 | 1,696,611 |
| 2021-09-30 | $1.15 | $1.15 | $1.11 | $1.13 | $1.13 | 1,872,212 |
| 2021-09-29 | $1.20 | $1.22 | $1.13 | $1.13 | $1.13 | 2,887,968 |
| 2021-09-28 | $1.23 | $1.24 | $1.20 | $1.22 | $1.22 | 1,162,676 |
| 2021-09-27 | $1.25 | $1.27 | $1.22 | $1.23 | $1.23 | 1,653,144 |
| 2021-09-24 | $1.26 | $1.28 | $1.24 | $1.25 | $1.25 | 1,230,741 |
| 2021-09-23 | $1.26 | $1.29 | $1.23 | $1.28 | $1.28 | 2,173,803 |
| 2021-09-22 | $1.25 | $1.26 | $1.23 | $1.24 | $1.24 | 966,738 |
| 2021-09-21 | $1.27 | $1.28 | $1.23 | $1.25 | $1.25 | 1,122,400 |
| 2021-09-20 | $1.23 | $1.30 | $1.22 | $1.25 | $1.25 | 2,509,947 |
| 2021-09-17 | $1.20 | $1.29 | $1.19 | $1.29 | $1.29 | 2,542,608 |
| 2021-09-16 | $1.18 | $1.20 | $1.17 | $1.20 | $1.20 | 941,413 |
| 2021-09-15 | $1.19 | $1.21 | $1.17 | $1.20 | $1.20 | 2,138,471 |
| 2021-09-14 | $1.18 | $1.21 | $1.15 | $1.18 | $1.18 | 2,589,849 |
| 2021-09-13 | $1.17 | $1.20 | $1.16 | $1.18 | $1.18 | 1,656,962 |
| 2021-09-10 | $1.20 | $1.20 | $1.17 | $1.19 | $1.19 | 2,191,879 |
| 2021-09-09 | $1.20 | $1.23 | $1.16 | $1.19 | $1.19 | 8,002,875 |
| 2021-09-08 | $1.40 | $1.41 | $1.17 | $1.18 | $1.18 | 51,691,237 |
| 2021-09-07 | $1.25 | $1.30 | $1.23 | $1.27 | $1.27 | 2,098,822 |
| 2021-09-03 | $1.33 | $1.34 | $1.33 | $1.33 | $1.33 | 599,425 |
| 2021-09-02 | $1.34 | $1.36 | $1.32 | $1.35 | $1.35 | 814,482 |
| 2021-09-01 | $1.33 | $1.36 | $1.32 | $1.33 | $1.33 | 703,516 |
| 2021-08-31 | $1.32 | $1.37 | $1.32 | $1.34 | $1.34 | 718,434 |
| 2021-08-30 | $1.38 | $1.39 | $1.32 | $1.33 | $1.33 | 688,636 |
| 2021-08-27 | $1.37 | $1.41 | $1.36 | $1.38 | $1.38 | 712,912 |
| 2021-08-26 | $1.38 | $1.42 | $1.36 | $1.38 | $1.38 | 627,652 |
| 2021-08-25 | $1.36 | $1.42 | $1.33 | $1.39 | $1.39 | 1,042,344 |
| 2021-08-24 | $1.30 | $1.36 | $1.29 | $1.36 | $1.36 | 1,696,645 |
| 2021-08-23 | $1.22 | $1.35 | $1.22 | $1.29 | $1.29 | 2,599,612 |
| 2021-08-20 | $1.23 | $1.24 | $1.15 | $1.22 | $1.22 | 3,250,328 |
| 2021-08-19 | $1.28 | $1.29 | $1.21 | $1.23 | $1.23 | 2,175,466 |
| 2021-08-18 | $1.34 | $1.34 | $1.25 | $1.28 | $1.28 | 4,131,454 |
| 2021-08-17 | $1.41 | $1.41 | $1.32 | $1.33 | $1.33 | 6,235,214 |
| 2021-08-16 | $1.67 | $1.71 | $1.43 | $1.44 | $1.44 | 31,204,804 |
| 2021-08-13 | $1.51 | $1.53 | $1.46 | $1.49 | $1.49 | 1,111,395 |
| 2021-08-12 | $1.55 | $1.56 | $1.49 | $1.51 | $1.51 | 1,490,764 |
| 2021-08-11 | $1.53 | $1.55 | $1.51 | $1.53 | $1.53 | 811,751 |
| 2021-08-10 | $1.56 | $1.56 | $1.48 | $1.54 | $1.54 | 1,411,522 |
| 2021-08-09 | $1.60 | $1.61 | $1.54 | $1.55 | $1.55 | 713,950 |
| 2021-08-06 | $1.56 | $1.58 | $1.52 | $1.58 | $1.58 | 664,878 |
| 2021-08-05 | $1.50 | $1.57 | $1.47 | $1.57 | $1.57 | 662,009 |
| 2021-08-04 | $1.60 | $1.60 | $1.51 | $1.51 | $1.51 | 888,208 |
| 2021-08-03 | $1.57 | $1.59 | $1.54 | $1.58 | $1.58 | 524,703 |
| 2021-08-02 | $1.54 | $1.61 | $1.52 | $1.59 | $1.59 | 634,482 |
| 2021-07-30 | $1.59 | $1.61 | $1.55 | $1.55 | $1.55 | 644,036 |
| 2021-07-29 | $1.61 | $1.63 | $1.57 | $1.61 | $1.61 | 715,148 |
| 2021-07-28 | $1.66 | $1.66 | $1.58 | $1.60 | $1.60 | 1,229,077 |
| 2021-07-27 | $1.62 | $1.66 | $1.56 | $1.65 | $1.65 | 1,742,818 |
| 2021-07-26 | $1.60 | $1.66 | $1.58 | $1.63 | $1.63 | 3,158,052 |
| 2021-07-23 | $1.57 | $1.62 | $1.56 | $1.61 | $1.61 | 1,169,111 |
| 2021-07-22 | $1.59 | $1.63 | $1.54 | $1.58 | $1.58 | 978,117 |
| 2021-07-21 | $1.55 | $1.61 | $1.53 | $1.59 | $1.59 | 1,837,417 |
| 2021-07-20 | $1.59 | $1.59 | $1.53 | $1.58 | $1.58 | 1,528,907 |
| 2021-07-19 | $1.52 | $1.56 | $1.50 | $1.55 | $1.55 | 1,791,990 |
| 2021-07-16 | $1.47 | $1.55 | $1.46 | $1.53 | $1.53 | 1,813,247 |
| 2021-07-15 | $1.42 | $1.49 | $1.42 | $1.48 | $1.48 | 2,137,064 |
| 2021-07-14 | $1.46 | $1.51 | $1.43 | $1.45 | $1.45 | 2,853,611 |
| 2021-07-13 | $1.43 | $1.46 | $1.40 | $1.45 | $1.45 | 1,694,950 |
| 2021-07-12 | $1.50 | $1.52 | $1.43 | $1.44 | $1.44 | 1,347,259 |
| 2021-07-09 | $1.45 | $1.50 | $1.43 | $1.50 | $1.50 | 1,287,275 |
| 2021-07-08 | $1.45 | $1.46 | $1.38 | $1.43 | $1.43 | 1,885,788 |
| 2021-07-07 | $1.50 | $1.52 | $1.46 | $1.48 | $1.48 | 3,081,979 |
| 2021-07-06 | $1.57 | $1.57 | $1.50 | $1.51 | $1.51 | 2,516,507 |
| 2021-07-02 | $1.59 | $1.61 | $1.52 | $1.55 | $1.55 | 2,589,180 |
| 2021-07-01 | $1.61 | $1.61 | $1.57 | $1.59 | $1.59 | 1,707,294 |
| 2021-06-30 | $1.63 | $1.63 | $1.58 | $1.60 | $1.60 | 2,023,615 |
| 2021-06-29 | $1.68 | $1.68 | $1.60 | $1.62 | $1.62 | 2,520,937 |
| 2021-06-28 | $1.74 | $1.75 | $1.66 | $1.67 | $1.67 | 1,461,510 |
| 2021-06-25 | $1.66 | $1.75 | $1.66 | $1.72 | $1.72 | 13,550,508 |
| 2021-06-24 | $1.67 | $1.69 | $1.65 | $1.65 | $1.65 | 1,452,303 |
| 2021-06-23 | $1.66 | $1.68 | $1.64 | $1.66 | $1.66 | 1,409,766 |
| 2021-06-22 | $1.69 | $1.69 | $1.62 | $1.65 | $1.65 | 1,881,821 |
| 2021-06-21 | $1.72 | $1.73 | $1.64 | $1.67 | $1.67 | 2,796,308 |
| 2021-06-18 | $1.77 | $1.79 | $1.71 | $1.72 | $1.72 | 2,818,826 |
| 2021-06-17 | $1.80 | $1.83 | $1.77 | $1.79 | $1.79 | 1,530,631 |
| 2021-06-16 | $1.78 | $1.81 | $1.74 | $1.80 | $1.80 | 1,539,093 |
| 2021-06-15 | $1.85 | $1.90 | $1.77 | $1.78 | $1.78 | 1,891,383 |
| 2021-06-14 | $1.83 | $1.88 | $1.82 | $1.84 | $1.84 | 1,735,727 |
| 2021-06-11 | $1.85 | $1.87 | $1.81 | $1.82 | $1.82 | 1,236,390 |
| 2021-06-10 | $1.84 | $1.87 | $1.79 | $1.85 | $1.85 | 1,495,296 |
| 2021-06-09 | $1.80 | $1.88 | $1.80 | $1.84 | $1.84 | 2,214,173 |
| 2021-06-08 | $1.76 | $1.83 | $1.75 | $1.81 | $1.81 | 2,753,838 |
| 2021-06-07 | $1.74 | $1.80 | $1.71 | $1.76 | $1.76 | 3,433,294 |
| 2021-06-04 | $1.74 | $1.76 | $1.71 | $1.74 | $1.74 | 1,984,475 |
| 2021-06-03 | $1.72 | $1.76 | $1.71 | $1.73 | $1.73 | 2,302,202 |
| 2021-06-02 | $1.74 | $1.77 | $1.70 | $1.75 | $1.75 | 2,206,719 |
| 2021-06-01 | $1.69 | $1.77 | $1.67 | $1.75 | $1.75 | 3,305,081 |
| 2021-05-28 | $1.75 | $1.79 | $1.73 | $1.75 | $1.75 | 1,646,237 |
| 2021-05-27 | $1.71 | $1.76 | $1.70 | $1.74 | $1.74 | 2,526,883 |
| 2021-05-26 | $1.62 | $1.72 | $1.61 | $1.72 | $1.72 | 2,062,088 |
| 2021-05-25 | $1.71 | $1.72 | $1.63 | $1.64 | $1.64 | 2,572,945 |
| 2021-05-24 | $1.76 | $1.77 | $1.69 | $1.71 | $1.71 | 2,115,150 |
| 2021-05-21 | $1.78 | $1.82 | $1.74 | $1.76 | $1.76 | 1,521,805 |
| 2021-05-20 | $1.77 | $1.81 | $1.72 | $1.76 | $1.76 | 1,682,240 |
| 2021-05-19 | $1.76 | $1.77 | $1.71 | $1.76 | $1.76 | 1,762,260 |
| 2021-05-18 | $1.74 | $1.84 | $1.74 | $1.77 | $1.77 | 2,147,786 |
| 2021-05-17 | $1.72 | $1.82 | $1.71 | $1.73 | $1.73 | 2,912,636 |
| 2021-05-14 | $1.63 | $1.79 | $1.61 | $1.72 | $1.72 | 2,925,150 |
| 2021-05-13 | $1.70 | $1.74 | $1.60 | $1.62 | $1.62 | 4,063,730 |
| 2021-05-12 | $1.72 | $1.76 | $1.67 | $1.67 | $1.67 | 3,314,021 |
| 2021-05-11 | $1.61 | $1.76 | $1.61 | $1.73 | $1.73 | 3,194,274 |
| 2021-05-10 | $1.72 | $1.73 | $1.63 | $1.67 | $1.67 | 2,883,788 |
| 2021-05-07 | $1.68 | $1.83 | $1.66 | $1.74 | $1.74 | 5,066,706 |
| 2021-05-06 | $1.76 | $1.77 | $1.62 | $1.64 | $1.64 | 4,157,082 |
| 2021-05-05 | $1.87 | $1.88 | $1.73 | $1.75 | $1.75 | 3,637,695 |
| 2021-05-04 | $1.88 | $1.88 | $1.78 | $1.85 | $1.85 | 4,492,161 |
| 2021-05-03 | $1.97 | $2.00 | $1.88 | $1.91 | $1.91 | 5,038,339 |
| 2021-04-30 | $2.01 | $2.07 | $1.92 | $1.96 | $1.96 | 5,318,886 |
| 2021-04-29 | $2.07 | $2.16 | $1.96 | $2.05 | $2.05 | 18,246,149 |
| 2021-04-28 | $2.36 | $2.63 | $2.06 | $2.07 | $2.07 | 241,794,376 |
| 2021-04-27 | $1.87 | $1.95 | $1.82 | $1.90 | $1.90 | 1,686,380 |
| 2021-04-26 | $1.92 | $1.94 | $1.85 | $1.86 | $1.86 | 2,221,497 |
| 2021-04-23 | $1.93 | $1.95 | $1.84 | $1.90 | $1.90 | 4,220,624 |
| 2021-04-22 | $1.80 | $1.94 | $1.77 | $1.90 | $1.90 | 9,868,400 |
| 2021-04-21 | $1.52 | $1.81 | $1.48 | $1.74 | $1.74 | 7,382,498 |
| 2021-04-20 | $1.63 | $1.63 | $1.45 | $1.51 | $1.51 | 5,284,700 |
| 2021-04-19 | $1.62 | $1.65 | $1.56 | $1.64 | $1.64 | 2,375,976 |
| 2021-04-16 | $1.71 | $1.71 | $1.64 | $1.65 | $1.65 | 2,275,269 |
| 2021-04-15 | $1.72 | $1.78 | $1.66 | $1.73 | $1.73 | 2,583,684 |
| 2021-04-14 | $1.72 | $1.78 | $1.69 | $1.72 | $1.72 | 1,479,719 |
| 2021-04-13 | $1.78 | $1.79 | $1.69 | $1.71 | $1.71 | 1,337,817 |
| 2021-04-12 | $1.77 | $1.81 | $1.67 | $1.78 | $1.78 | 2,957,960 |
| 2021-04-09 | $1.85 | $1.85 | $1.75 | $1.76 | $1.76 | 1,570,552 |
| 2021-04-08 | $1.83 | $1.87 | $1.76 | $1.87 | $1.87 | 1,396,911 |
| 2021-04-07 | $1.79 | $1.88 | $1.76 | $1.79 | $1.79 | 2,145,997 |
| 2021-04-06 | $1.83 | $1.85 | $1.77 | $1.78 | $1.78 | 1,382,986 |
| 2021-04-05 | $1.85 | $1.86 | $1.76 | $1.83 | $1.83 | 1,620,251 |
| 2021-04-01 | $1.79 | $1.85 | $1.74 | $1.83 | $1.83 | 1,411,405 |
| 2021-03-31 | $1.74 | $1.82 | $1.72 | $1.76 | $1.76 | 3,804,412 |
| 2021-03-30 | $1.66 | $1.75 | $1.57 | $1.71 | $1.71 | 4,218,398 |
| 2021-03-29 | $1.84 | $1.88 | $1.65 | $1.67 | $1.67 | 7,811,021 |
| 2021-03-26 | $1.96 | $1.97 | $1.80 | $1.81 | $1.81 | 6,229,678 |
| 2021-03-25 | $2.00 | $2.08 | $1.97 | $2.05 | $2.05 | 2,550,696 |
| 2021-03-24 | $2.08 | $2.09 | $1.95 | $1.98 | $1.98 | 2,938,322 |
| 2021-03-23 | $2.10 | $2.15 | $2.03 | $2.05 | $2.05 | 2,208,572 |
| 2021-03-22 | $2.15 | $2.15 | $2.07 | $2.08 | $2.08 | 2,032,212 |
| 2021-03-19 | $2.05 | $2.15 | $2.03 | $2.12 | $2.12 | 2,235,020 |
| 2021-03-18 | $2.02 | $2.17 | $1.99 | $2.07 | $2.07 | 5,210,584 |
| 2021-03-17 | $2.08 | $2.09 | $2.00 | $2.08 | $2.08 | 3,011,764 |
| 2021-03-16 | $2.15 | $2.21 | $2.06 | $2.11 | $2.11 | 3,491,046 |
| 2021-03-15 | $2.15 | $2.17 | $2.10 | $2.15 | $2.15 | 2,417,134 |
| 2021-03-12 | $2.15 | $2.16 | $2.00 | $2.12 | $2.12 | 3,417,963 |
| 2021-03-11 | $2.15 | $2.21 | $2.13 | $2.16 | $2.16 | 1,881,977 |
| 2021-03-10 | $2.16 | $2.21 | $2.10 | $2.12 | $2.12 | 2,225,636 |
| 2021-03-09 | $2.07 | $2.16 | $2.06 | $2.14 | $2.14 | 2,090,205 |
| 2021-03-08 | $2.10 | $2.16 | $2.02 | $2.04 | $2.04 | 2,092,198 |
| 2021-03-05 | $2.22 | $2.24 | $1.96 | $2.09 | $2.09 | 3,982,510 |
| 2021-03-04 | $2.32 | $2.34 | $2.12 | $2.23 | $2.23 | 3,478,707 |
| 2021-03-03 | $2.44 | $2.44 | $2.28 | $2.35 | $2.35 | 3,463,644 |
| 2021-03-02 | $2.41 | $2.44 | $2.36 | $2.37 | $2.37 | 1,718,435 |
| 2021-03-01 | $2.36 | $2.46 | $2.32 | $2.42 | $2.42 | 2,813,919 |
| 2021-02-26 | $2.38 | $2.41 | $2.26 | $2.31 | $2.31 | 2,284,533 |
| 2021-02-25 | $2.50 | $2.50 | $2.30 | $2.35 | $2.35 | 3,231,735 |
| 2021-02-24 | $2.48 | $2.55 | $2.43 | $2.48 | $2.48 | 2,093,641 |
| 2021-02-23 | $2.47 | $2.50 | $2.22 | $2.47 | $2.47 | 3,983,995 |
| 2021-02-22 | $2.59 | $2.62 | $2.55 | $2.56 | $2.56 | 2,373,602 |
| 2021-02-19 | $2.69 | $2.72 | $2.58 | $2.60 | $2.60 | 3,517,009 |
| 2021-02-18 | $2.67 | $2.69 | $2.49 | $2.64 | $2.64 | 4,157,001 |
| 2021-02-17 | $2.69 | $2.70 | $2.47 | $2.63 | $2.63 | 3,446,175 |
| 2021-02-16 | $2.85 | $2.86 | $2.65 | $2.65 | $2.65 | 4,349,064 |
| 2021-02-12 | $2.89 | $2.90 | $2.78 | $2.79 | $2.79 | 2,822,687 |
| 2021-02-11 | $2.91 | $2.95 | $2.77 | $2.89 | $2.89 | 4,994,364 |
| 2021-02-10 | $3.03 | $3.11 | $2.77 | $2.88 | $2.88 | 7,166,764 |
| 2021-02-09 | $2.95 | $2.99 | $2.79 | $2.95 | $2.95 | 7,560,410 |
| 2021-02-08 | $2.63 | $2.74 | $2.60 | $2.74 | $2.74 | 5,675,934 |
| 2021-02-05 | $2.68 | $2.68 | $2.49 | $2.60 | $2.60 | 3,575,316 |
| 2021-02-04 | $2.61 | $2.74 | $2.56 | $2.66 | $2.66 | 4,499,960 |
| 2021-02-03 | $2.48 | $2.90 | $2.44 | $2.70 | $2.70 | 8,795,105 |
| 2021-02-02 | $2.46 | $2.49 | $2.37 | $2.44 | $2.44 | 3,333,223 |
| 2021-02-01 | $2.35 | $2.48 | $2.28 | $2.45 | $2.45 | 5,049,040 |
| 2021-01-29 | $2.17 | $2.27 | $2.15 | $2.22 | $2.22 | 2,750,308 |
| 2021-01-28 | $2.30 | $2.30 | $2.16 | $2.17 | $2.17 | 3,332,085 |
| 2021-01-27 | $2.42 | $2.46 | $2.24 | $2.26 | $2.26 | 4,616,603 |
| 2021-01-26 | $2.56 | $2.57 | $2.45 | $2.46 | $2.46 | 4,351,130 |
| 2021-01-25 | $2.45 | $2.50 | $2.35 | $2.47 | $2.47 | 4,477,572 |
| 2021-01-22 | $2.39 | $2.43 | $2.33 | $2.43 | $2.43 | 2,757,542 |
| 2021-01-21 | $2.44 | $2.45 | $2.31 | $2.42 | $2.42 | 2,985,579 |
| 2021-01-20 | $2.30 | $2.47 | $2.29 | $2.38 | $2.38 | 6,923,832 |
| 2021-01-19 | $2.17 | $2.38 | $2.10 | $2.24 | $2.24 | 14,111,219 |
| 2021-01-15 | $2.11 | $2.14 | $2.05 | $2.06 | $2.06 | 2,262,500 |
| 2021-01-14 | $2.09 | $2.12 | $2.05 | $2.11 | $2.11 | 2,325,269 |
| 2021-01-13 | $2.11 | $2.11 | $2.05 | $2.06 | $2.06 | 2,760,295 |
| 2021-01-12 | $2.10 | $2.12 | $2.07 | $2.11 | $2.11 | 2,382,907 |
| 2021-01-11 | $2.14 | $2.15 | $2.07 | $2.12 | $2.12 | 2,579,129 |
| 2021-01-08 | $2.17 | $2.18 | $2.09 | $2.14 | $2.14 | 2,658,501 |
| 2021-01-07 | $2.12 | $2.20 | $2.10 | $2.15 | $2.15 | 2,749,600 |
| 2021-01-06 | $2.15 | $2.22 | $2.04 | $2.08 | $2.08 | 3,957,315 |
| 2021-01-05 | $2.13 | $2.19 | $2.11 | $2.15 | $2.15 | 2,834,065 |
| 2021-01-04 | $2.02 | $2.12 | $1.98 | $2.11 | $2.11 | 4,153,589 |
| 2020-12-31 | $2.03 | $2.04 | $1.92 | $1.95 | $1.95 | 3,297,605 |
| 2020-12-30 | $1.99 | $2.04 | $1.99 | $2.01 | $2.01 | 1,502,056 |
| 2020-12-29 | $2.08 | $2.10 | $1.95 | $1.96 | $1.96 | 4,145,415 |
| 2020-12-28 | $2.15 | $2.16 | $2.07 | $2.07 | $2.07 | 3,979,977 |
| 2020-12-24 | $2.19 | $2.20 | $2.11 | $2.15 | $2.15 | 2,257,384 |
| 2020-12-23 | $2.19 | $2.22 | $2.13 | $2.19 | $2.19 | 2,734,282 |
| 2020-12-22 | $2.27 | $2.28 | $2.17 | $2.22 | $2.22 | 3,205,173 |
| 2020-12-21 | $2.14 | $2.28 | $2.11 | $2.25 | $2.25 | 6,191,185 |
| 2020-12-18 | $2.15 | $2.16 | $2.06 | $2.06 | $2.06 | 4,550,707 |
| 2020-12-17 | $2.16 | $2.17 | $2.06 | $2.14 | $2.14 | 2,954,382 |
| 2020-12-16 | $2.10 | $2.11 | $2.04 | $2.06 | $2.06 | 2,018,249 |
| 2020-12-15 | $2.18 | $2.26 | $2.07 | $2.10 | $2.10 | 2,543,718 |
| 2020-12-14 | $2.11 | $2.15 | $2.03 | $2.12 | $2.12 | 4,118,223 |
| 2020-12-11 | $2.20 | $2.23 | $2.05 | $2.06 | $2.06 | 3,391,035 |
| 2020-12-10 | $2.17 | $2.31 | $2.10 | $2.19 | $2.19 | 5,224,539 |
| 2020-12-09 | $2.22 | $2.37 | $2.11 | $2.22 | $2.22 | 13,448,263 |
| 2020-12-08 | $1.96 | $2.20 | $1.91 | $2.09 | $2.09 | 10,631,666 |
| 2020-12-07 | $2.02 | $2.03 | $1.93 | $1.96 | $1.96 | 2,479,618 |
| 2020-12-04 | $1.98 | $2.03 | $1.95 | $2.00 | $2.00 | 2,229,577 |
| 2020-12-03 | $1.98 | $2.02 | $1.93 | $1.97 | $1.97 | 2,102,224 |
| 2020-12-02 | $1.99 | $2.00 | $1.93 | $1.99 | $1.99 | 1,758,149 |
| 2020-12-01 | $2.04 | $2.12 | $1.97 | $2.01 | $2.01 | 2,479,029 |
| 2020-11-30 | $1.95 | $2.05 | $1.90 | $2.04 | $2.04 | 4,018,849 |
| 2020-11-27 | $1.86 | $1.93 | $1.85 | $1.90 | $1.90 | 2,226,500 |
| 2020-11-25 | $1.86 | $1.89 | $1.83 | $1.83 | $1.83 | 1,701,586 |
| 2020-11-24 | $1.83 | $1.88 | $1.81 | $1.85 | $1.85 | 2,637,772 |
| 2020-11-23 | $1.87 | $1.89 | $1.82 | $1.82 | $1.82 | 2,899,441 |
| 2020-11-20 | $1.80 | $1.89 | $1.78 | $1.85 | $1.85 | 2,182,194 |
| 2020-11-19 | $1.82 | $1.84 | $1.78 | $1.80 | $1.80 | 1,548,313 |
| 2020-11-18 | $1.90 | $1.92 | $1.82 | $1.82 | $1.82 | 2,102,940 |
| 2020-11-17 | $1.92 | $1.92 | $1.87 | $1.88 | $1.88 | 1,279,716 |
| 2020-11-16 | $1.95 | $1.98 | $1.88 | $1.90 | $1.90 | 1,753,872 |
| 2020-11-13 | $1.91 | $1.95 | $1.87 | $1.92 | $1.92 | 1,282,013 |
| 2020-11-12 | $1.86 | $1.97 | $1.85 | $1.90 | $1.90 | 2,163,671 |
| 2020-11-11 | $1.84 | $1.87 | $1.80 | $1.83 | $1.83 | 1,288,799 |
| 2020-11-10 | $1.82 | $1.91 | $1.76 | $1.82 | $1.82 | 2,360,792 |
| 2020-11-09 | $1.85 | $1.87 | $1.73 | $1.81 | $1.81 | 3,778,976 |
| 2020-11-06 | $2.02 | $2.05 | $1.87 | $1.91 | $1.91 | 6,344,299 |
| 2020-11-05 | $2.14 | $2.16 | $2.08 | $2.11 | $2.11 | 2,342,317 |
| 2020-11-04 | $2.09 | $2.22 | $2.09 | $2.14 | $2.14 | 1,715,649 |
| 2020-11-03 | $2.10 | $2.12 | $2.04 | $2.08 | $2.08 | 1,268,771 |
| 2020-11-02 | $2.02 | $2.08 | $2.00 | $2.08 | $2.08 | 1,017,606 |
| 2020-10-30 | $2.03 | $2.05 | $1.92 | $1.99 | $1.99 | 2,030,511 |
| 2020-10-29 | $2.05 | $2.08 | $2.02 | $2.03 | $2.03 | 1,895,375 |
| 2020-10-28 | $2.10 | $2.10 | $2.01 | $2.06 | $2.06 | 1,648,625 |
| 2020-10-27 | $2.20 | $2.21 | $2.12 | $2.13 | $2.13 | 2,041,888 |
| 2020-10-26 | $2.23 | $2.29 | $2.16 | $2.20 | $2.20 | 1,416,103 |
| 2020-10-23 | $2.28 | $2.32 | $2.21 | $2.25 | $2.25 | 1,524,101 |
| 2020-10-22 | $2.22 | $2.34 | $2.18 | $2.29 | $2.29 | 2,712,938 |
| 2020-10-21 | $2.21 | $2.25 | $2.16 | $2.17 | $2.17 | 2,341,169 |
| 2020-10-20 | $2.25 | $2.25 | $2.20 | $2.20 | $2.20 | 1,440,989 |
| 2020-10-19 | $2.32 | $2.34 | $2.21 | $2.24 | $2.24 | 2,304,287 |
| 2020-10-16 | $2.33 | $2.36 | $2.25 | $2.27 | $2.27 | 2,150,402 |
| 2020-10-15 | $2.26 | $2.35 | $2.22 | $2.34 | $2.34 | 1,757,815 |
| 2020-10-14 | $2.39 | $2.40 | $2.27 | $2.29 | $2.29 | 3,092,957 |
| 2020-10-13 | $2.41 | $2.43 | $2.33 | $2.41 | $2.41 | 2,522,189 |
| 2020-10-12 | $2.53 | $2.54 | $2.42 | $2.42 | $2.42 | 1,934,453 |
| 2020-10-09 | $2.52 | $2.55 | $2.47 | $2.49 | $2.49 | 2,042,681 |
| 2020-10-08 | $2.62 | $2.62 | $2.47 | $2.50 | $2.50 | 3,223,753 |
| 2020-10-07 | $2.50 | $2.67 | $2.47 | $2.56 | $2.56 | 5,030,866 |
| 2020-10-06 | $2.53 | $2.55 | $2.39 | $2.42 | $2.42 | 3,889,050 |
| 2020-10-05 | $2.56 | $2.70 | $2.43 | $2.49 | $2.49 | 6,858,721 |
| 2020-10-02 | $2.21 | $2.56 | $2.21 | $2.49 | $2.49 | 7,882,854 |
| 2020-10-01 | $2.41 | $2.41 | $2.15 | $2.23 | $2.23 | 5,517,958 |
| 2020-09-30 | $2.19 | $2.63 | $2.17 | $2.39 | $2.39 | 12,848,005 |
| 2020-09-29 | $2.17 | $2.24 | $2.10 | $2.20 | $2.20 | 1,274,004 |
| 2020-09-28 | $2.18 | $2.22 | $2.11 | $2.17 | $2.17 | 1,487,364 |
| 2020-09-25 | $2.08 | $2.20 | $2.02 | $2.18 | $2.18 | 1,858,213 |
| 2020-09-24 | $2.06 | $2.11 | $1.98 | $2.04 | $2.04 | 2,534,985 |
| 2020-09-23 | $2.23 | $2.24 | $2.09 | $2.12 | $2.12 | 1,912,273 |
| 2020-09-22 | $2.26 | $2.26 | $2.14 | $2.23 | $2.23 | 2,390,898 |
| 2020-09-21 | $2.35 | $2.37 | $2.22 | $2.26 | $2.26 | 2,383,529 |
| 2020-09-18 | $2.40 | $2.44 | $2.35 | $2.38 | $2.38 | 2,759,441 |
| 2020-09-17 | $2.39 | $2.48 | $2.34 | $2.41 | $2.41 | 1,966,124 |
| 2020-09-16 | $2.34 | $2.46 | $2.31 | $2.40 | $2.40 | 2,338,133 |
| 2020-09-15 | $2.35 | $2.39 | $2.25 | $2.34 | $2.34 | 2,266,694 |
| 2020-09-14 | $2.24 | $2.40 | $2.19 | $2.37 | $2.37 | 2,786,676 |
| 2020-09-11 | $2.32 | $2.32 | $2.16 | $2.24 | $2.24 | 2,262,687 |
| 2020-09-10 | $2.24 | $2.38 | $2.22 | $2.28 | $2.28 | 2,787,832 |
| 2020-09-09 | $2.29 | $2.32 | $2.21 | $2.21 | $2.21 | 1,817,646 |
| 2020-09-08 | $2.20 | $2.29 | $2.11 | $2.29 | $2.29 | 2,740,752 |
| 2020-09-04 | $2.20 | $2.25 | $2.04 | $2.22 | $2.22 | 3,833,020 |
| 2020-09-03 | $2.40 | $2.44 | $2.20 | $2.23 | $2.23 | 8,950,665 |
| 2020-09-02 | $2.32 | $2.44 | $2.26 | $2.28 | $2.28 | 3,959,167 |
| 2020-09-01 | $2.55 | $2.55 | $2.35 | $2.40 | $2.40 | 6,511,187 |
| 2020-08-31 | $2.72 | $2.73 | $2.54 | $2.55 | $2.55 | 6,007,050 |
| 2020-08-28 | $2.75 | $2.84 | $2.69 | $2.75 | $2.75 | 4,212,053 |
| 2020-08-27 | $2.78 | $2.88 | $2.66 | $2.75 | $2.75 | 5,371,691 |
| 2020-08-26 | $2.71 | $2.80 | $2.62 | $2.79 | $2.79 | 7,554,036 |
| 2020-08-25 | $2.87 | $2.89 | $2.65 | $2.83 | $2.83 | 13,724,536 |
| 2020-08-24 | $3.69 | $3.71 | $2.82 | $2.87 | $2.87 | 88,288,921 |
| 2020-08-21 | $2.72 | $2.74 | $2.47 | $2.52 | $2.52 | 3,668,254 |
| 2020-08-20 | $2.80 | $2.81 | $2.65 | $2.66 | $2.66 | 3,803,219 |
| 2020-08-19 | $2.85 | $2.98 | $2.70 | $2.83 | $2.83 | 6,173,591 |
| 2020-08-18 | $3.14 | $3.15 | $3.04 | $3.13 | $3.13 | 2,053,475 |
| 2020-08-17 | $3.13 | $3.15 | $3.03 | $3.12 | $3.12 | 2,253,454 |
| 2020-08-14 | $3.03 | $3.20 | $3.02 | $3.12 | $3.12 | 3,762,754 |
| 2020-08-13 | $2.90 | $3.04 | $2.84 | $3.03 | $3.03 | 3,427,393 |
| 2020-08-12 | $2.93 | $2.96 | $2.80 | $2.91 | $2.91 | 3,192,584 |
| 2020-08-11 | $3.04 | $3.04 | $2.86 | $2.87 | $2.87 | 3,706,676 |
| 2020-08-10 | $2.94 | $3.10 | $2.79 | $3.04 | $3.04 | 6,373,913 |
| 2020-08-07 | $2.91 | $2.98 | $2.85 | $2.90 | $2.90 | 4,243,839 |
| 2020-08-06 | $3.05 | $3.12 | $2.82 | $2.86 | $2.86 | 12,000,507 |
| 2020-08-05 | $3.47 | $3.70 | $3.32 | $3.56 | $3.56 | 9,362,581 |
| 2020-08-04 | $3.43 | $3.47 | $3.31 | $3.37 | $3.37 | 4,069,615 |
| 2020-08-03 | $3.61 | $3.62 | $3.25 | $3.38 | $3.38 | 6,588,073 |
| 2020-07-31 | $3.72 | $4.13 | $3.55 | $3.57 | $3.57 | 15,743,676 |
| 2020-07-30 | $3.33 | $4.20 | $3.21 | $3.74 | $3.74 | 56,646,955 |
| 2020-07-29 | $2.86 | $2.91 | $2.79 | $2.84 | $2.84 | 4,279,989 |
| 2020-07-28 | $2.83 | $2.88 | $2.78 | $2.79 | $2.79 | 1,379,818 |
| 2020-07-27 | $2.93 | $2.96 | $2.77 | $2.88 | $2.88 | 2,043,005 |
| 2020-07-24 | $2.93 | $2.98 | $2.88 | $2.90 | $2.90 | 954,693 |
| 2020-07-23 | $3.04 | $3.12 | $2.91 | $2.96 | $2.96 | 1,732,175 |
| 2020-07-22 | $3.18 | $3.24 | $3.02 | $3.02 | $3.02 | 1,096,922 |
| 2020-07-21 | $3.33 | $3.33 | $3.14 | $3.19 | $3.19 | 2,858,325 |
| 2020-07-20 | $3.25 | $3.38 | $3.18 | $3.29 | $3.29 | 2,298,294 |
| 2020-07-17 | $3.06 | $3.35 | $3.01 | $3.18 | $3.18 | 4,859,176 |
| 2020-07-16 | $2.88 | $3.12 | $2.85 | $3.09 | $3.09 | 3,200,206 |
| 2020-07-15 | $2.85 | $2.94 | $2.77 | $2.90 | $2.90 | 2,269,351 |
| 2020-07-14 | $2.75 | $2.82 | $2.71 | $2.82 | $2.82 | 1,892,553 |
| 2020-07-13 | $2.86 | $2.93 | $2.76 | $2.76 | $2.76 | 2,069,158 |
| 2020-07-10 | $2.88 | $2.89 | $2.80 | $2.83 | $2.83 | 2,268,922 |
| 2020-07-09 | $2.95 | $2.97 | $2.86 | $2.87 | $2.87 | 1,723,173 |
| 2020-07-08 | $2.94 | $3.03 | $2.87 | $2.89 | $2.89 | 1,830,882 |
| 2020-07-07 | $2.82 | $2.99 | $2.78 | $2.94 | $2.94 | 2,616,939 |
| 2020-07-06 | $2.90 | $2.95 | $2.81 | $2.82 | $2.82 | 1,966,209 |
| 2020-07-02 | $2.90 | $2.94 | $2.82 | $2.89 | $2.89 | 1,679,869 |
| 2020-07-01 | $2.90 | $2.94 | $2.83 | $2.85 | $2.85 | 2,815,853 |
| 2020-06-30 | $2.93 | $2.96 | $2.85 | $2.93 | $2.93 | 3,053,739 |
| 2020-06-29 | $2.99 | $3.03 | $2.91 | $2.95 | $2.95 | 2,054,405 |
| 2020-06-26 | $2.97 | $2.99 | $2.87 | $2.97 | $2.97 | 3,137,164 |
| 2020-06-25 | $2.95 | $3.03 | $2.85 | $2.97 | $2.97 | 2,514,734 |
| 2020-06-24 | $2.94 | $2.97 | $2.79 | $2.85 | $2.85 | 1,912,399 |
| 2020-06-23 | $2.94 | $3.05 | $2.91 | $2.96 | $2.96 | 2,474,293 |
| 2020-06-22 | $2.89 | $2.95 | $2.76 | $2.95 | $2.95 | 2,566,011 |
| 2020-06-19 | $2.97 | $2.98 | $2.87 | $2.87 | $2.87 | 2,286,348 |
| 2020-06-18 | $2.97 | $3.04 | $2.91 | $2.94 | $2.94 | 1,540,924 |
| 2020-06-17 | $3.09 | $3.10 | $2.94 | $2.96 | $2.96 | 1,876,035 |
| 2020-06-16 | $3.09 | $3.12 | $2.96 | $3.09 | $3.09 | 2,246,538 |
| 2020-06-15 | $2.86 | $3.09 | $2.82 | $3.09 | $3.09 | 2,141,546 |
| 2020-06-12 | $2.95 | $2.98 | $2.81 | $2.92 | $2.92 | 2,359,468 |
| 2020-06-11 | $2.79 | $3.02 | $2.73 | $2.80 | $2.80 | 3,396,717 |
| 2020-06-10 | $3.02 | $3.06 | $2.89 | $2.90 | $2.90 | 2,118,589 |
| 2020-06-09 | $3.02 | $3.14 | $2.97 | $3.02 | $3.02 | 1,931,619 |
| 2020-06-08 | $3.00 | $3.11 | $2.93 | $3.06 | $3.06 | 2,377,613 |
| 2020-06-05 | $3.12 | $3.17 | $2.94 | $2.98 | $2.98 | 3,308,856 |
| 2020-06-04 | $3.02 | $3.18 | $2.91 | $3.10 | $3.10 | 4,028,648 |
| 2020-06-03 | $2.94 | $3.00 | $2.83 | $2.86 | $2.86 | 3,539,423 |
| 2020-06-02 | $3.06 | $3.13 | $2.90 | $2.90 | $2.90 | 4,362,621 |
| 2020-06-01 | $3.29 | $3.32 | $2.98 | $3.06 | $3.06 | 5,793,283 |
| 2020-05-29 | $2.98 | $3.40 | $2.89 | $3.29 | $3.29 | 10,762,020 |
| 2020-05-28 | $2.98 | $3.04 | $2.83 | $2.86 | $2.86 | 2,773,873 |
| 2020-05-27 | $3.07 | $3.07 | $2.77 | $3.03 | $3.03 | 3,184,751 |
| 2020-05-26 | $2.98 | $3.12 | $2.88 | $2.94 | $2.94 | 4,544,678 |
| 2020-05-22 | $2.93 | $2.96 | $2.76 | $2.84 | $2.84 | 2,277,113 |
| 2020-05-21 | $3.04 | $3.13 | $2.77 | $2.91 | $2.91 | 5,391,593 |
| 2020-05-20 | $2.67 | $2.79 | $2.59 | $2.76 | $2.76 | 1,558,172 |
| 2020-05-19 | $2.65 | $2.75 | $2.57 | $2.62 | $2.62 | 1,365,862 |
| 2020-05-18 | $2.69 | $2.79 | $2.56 | $2.60 | $2.60 | 2,172,707 |
| 2020-05-15 | $2.49 | $2.66 | $2.42 | $2.62 | $2.62 | 1,719,741 |
| 2020-05-14 | $2.44 | $2.59 | $2.36 | $2.49 | $2.49 | 1,703,302 |
| 2020-05-13 | $2.55 | $2.60 | $2.37 | $2.49 | $2.49 | 2,201,962 |
| 2020-05-12 | $2.70 | $2.83 | $2.55 | $2.55 | $2.55 | 2,735,575 |
| 2020-05-11 | $2.46 | $2.73 | $2.40 | $2.67 | $2.67 | 3,772,595 |
| 2020-05-08 | $2.70 | $2.70 | $2.37 | $2.42 | $2.42 | 6,326,741 |
| 2020-05-07 | $2.90 | $2.92 | $2.61 | $2.62 | $2.62 | 6,592,646 |
| 2020-05-06 | $3.16 | $3.25 | $3.09 | $3.20 | $3.20 | 1,754,530 |
| 2020-05-05 | $3.16 | $3.24 | $3.10 | $3.17 | $3.17 | 1,890,241 |
| 2020-05-04 | $2.96 | $3.20 | $2.90 | $3.14 | $3.14 | 1,732,092 |
| 2020-05-01 | $2.91 | $3.01 | $2.73 | $3.01 | $3.01 | 2,132,615 |
| 2020-04-30 | $3.08 | $3.17 | $2.93 | $2.95 | $2.95 | 2,545,183 |
| 2020-04-29 | $3.00 | $3.11 | $2.87 | $3.09 | $3.09 | 1,965,016 |
| 2020-04-28 | $3.21 | $3.27 | $2.89 | $2.93 | $2.93 | 2,857,719 |
| 2020-04-27 | $3.10 | $3.35 | $3.07 | $3.18 | $3.18 | 2,615,967 |
| 2020-04-24 | $2.84 | $3.13 | $2.79 | $3.06 | $3.06 | 2,598,098 |
| 2020-04-23 | $2.69 | $2.89 | $2.66 | $2.83 | $2.83 | 2,341,524 |
| 2020-04-22 | $2.69 | $2.77 | $2.58 | $2.67 | $2.67 | 1,440,166 |
| 2020-04-21 | $2.78 | $2.84 | $2.55 | $2.67 | $2.67 | 1,973,229 |
| 2020-04-20 | $2.67 | $2.94 | $2.63 | $2.80 | $2.80 | 1,947,893 |
| 2020-04-17 | $2.83 | $2.83 | $2.68 | $2.69 | $2.69 | 1,152,143 |
| 2020-04-16 | $2.79 | $2.86 | $2.66 | $2.70 | $2.70 | 1,309,448 |
| 2020-04-15 | $2.78 | $2.82 | $2.64 | $2.75 | $2.75 | 1,644,247 |
| 2020-04-14 | $2.77 | $2.95 | $2.69 | $2.84 | $2.84 | 2,457,763 |
| 2020-04-13 | $2.75 | $2.86 | $2.68 | $2.73 | $2.73 | 1,766,468 |
| 2020-04-09 | $2.80 | $2.93 | $2.61 | $2.73 | $2.73 | 2,584,955 |
| 2020-04-08 | $2.98 | $2.98 | $2.76 | $2.77 | $2.77 | 1,363,342 |
| 2020-04-07 | $3.17 | $3.25 | $2.86 | $2.94 | $2.94 | 2,258,663 |
| 2020-04-06 | $3.25 | $3.35 | $3.10 | $3.18 | $3.18 | 2,955,538 |
| 2020-04-03 | $2.58 | $3.12 | $2.50 | $3.09 | $3.09 | 4,635,233 |
| 2020-04-02 | $2.52 | $2.61 | $2.42 | $2.59 | $2.59 | 1,160,155 |
| 2020-04-01 | $2.74 | $2.77 | $2.44 | $2.46 | $2.46 | 1,650,610 |
| 2020-03-31 | $2.84 | $2.93 | $2.66 | $2.88 | $2.88 | 2,042,049 |
| 2020-03-30 | $3.13 | $3.15 | $2.78 | $2.87 | $2.87 | 2,567,848 |
| 2020-03-27 | $2.97 | $3.23 | $2.86 | $3.07 | $3.07 | 2,572,386 |
| 2020-03-26 | $2.95 | $3.11 | $2.82 | $3.11 | $3.11 | 2,603,988 |
| 2020-03-25 | $2.98 | $3.45 | $2.86 | $2.98 | $2.98 | 3,784,066 |
| 2020-03-24 | $3.05 | $3.20 | $2.60 | $2.88 | $2.88 | 5,013,303 |
| 2020-03-23 | $2.49 | $3.49 | $2.33 | $3.06 | $3.06 | 14,843,839 |
| 2020-03-20 | $2.35 | $2.55 | $2.09 | $2.25 | $2.25 | 6,165,269 |
| 2020-03-19 | $1.55 | $2.36 | $1.54 | $2.11 | $2.11 | 3,792,451 |
| 2020-03-18 | $1.89 | $1.94 | $1.45 | $1.50 | $1.50 | 3,347,589 |
| 2020-03-17 | $1.83 | $2.05 | $1.73 | $2.00 | $2.00 | 2,992,932 |
| 2020-03-16 | $1.84 | $1.99 | $1.77 | $1.80 | $1.80 | 2,465,827 |
| 2020-03-13 | $2.40 | $2.42 | $1.92 | $2.16 | $2.16 | 3,534,747 |
| 2020-03-12 | $1.85 | $2.43 | $1.76 | $2.19 | $2.19 | 5,155,579 |
| 2020-03-11 | $2.48 | $2.57 | $2.29 | $2.31 | $2.31 | 1,248,886 |
| 2020-03-10 | $2.86 | $2.86 | $2.26 | $2.59 | $2.59 | 3,628,723 |
| 2020-03-09 | $2.79 | $2.91 | $2.59 | $2.67 | $2.67 | 2,439,967 |
| 2020-03-06 | $3.10 | $3.17 | $2.93 | $2.99 | $2.99 | 2,539,431 |
| 2020-03-05 | $3.31 | $3.44 | $3.15 | $3.20 | $3.20 | 2,856,474 |
| 2020-03-04 | $3.07 | $3.70 | $3.07 | $3.39 | $3.39 | 5,562,758 |
| 2020-03-03 | $3.10 | $3.22 | $2.93 | $3.00 | $3.00 | 3,347,162 |
| 2020-03-02 | $3.00 | $3.06 | $2.88 | $2.97 | $2.97 | 1,930,053 |
| 2020-02-28 | $3.15 | $3.20 | $2.82 | $2.92 | $2.92 | 3,806,522 |
| 2020-02-27 | $3.13 | $3.19 | $2.92 | $2.92 | $2.92 | 2,294,039 |
| 2020-02-26 | $3.35 | $3.41 | $3.15 | $3.19 | $3.19 | 1,538,176 |
| 2020-02-25 | $3.52 | $3.62 | $3.15 | $3.33 | $3.33 | 2,783,270 |
| 2020-02-24 | $3.52 | $3.67 | $3.40 | $3.50 | $3.50 | 2,107,103 |
| 2020-02-21 | $3.93 | $3.94 | $3.67 | $3.67 | $3.67 | 2,295,304 |
| 2020-02-20 | $3.85 | $3.98 | $3.78 | $3.93 | $3.93 | 1,769,498 |
| 2020-02-19 | $3.71 | $3.94 | $3.60 | $3.87 | $3.87 | 2,452,783 |
| 2020-02-18 | $3.55 | $3.72 | $3.49 | $3.71 | $3.71 | 2,815,901 |
| 2020-02-14 | $3.53 | $3.56 | $3.46 | $3.51 | $3.51 | 1,269,229 |
| 2020-02-13 | $3.60 | $3.64 | $3.45 | $3.51 | $3.51 | 2,168,701 |
| 2020-02-12 | $3.80 | $3.80 | $3.56 | $3.58 | $3.58 | 3,293,626 |
| 2020-02-11 | $3.55 | $3.64 | $3.43 | $3.59 | $3.59 | 4,968,433 |
| 2020-02-10 | $3.33 | $3.46 | $3.33 | $3.46 | $3.46 | 2,000,387 |
| 2020-02-07 | $3.38 | $3.54 | $3.30 | $3.32 | $3.32 | 8,379,579 |
| 2020-02-06 | $4.15 | $4.15 | $3.96 | $4.00 | $4.00 | 686,081 |
| 2020-02-05 | $3.99 | $4.19 | $3.99 | $4.09 | $4.09 | 529,479 |
| 2020-02-04 | $4.08 | $4.11 | $3.88 | $3.96 | $3.96 | 658,146 |
| 2020-02-03 | $4.01 | $4.06 | $3.88 | $4.01 | $4.01 | 446,771 |
| 2020-01-31 | $4.05 | $4.08 | $3.90 | $3.96 | $3.96 | 479,764 |
| 2020-01-30 | $4.11 | $4.14 | $3.95 | $4.08 | $4.08 | 1,149,101 |
| 2020-01-29 | $4.10 | $4.18 | $4.07 | $4.14 | $4.14 | 573,741 |
| 2020-01-28 | $4.17 | $4.25 | $4.00 | $4.10 | $4.10 | 799,716 |
| 2020-01-27 | $4.16 | $4.30 | $4.08 | $4.16 | $4.16 | 477,374 |
| 2020-01-24 | $4.54 | $4.59 | $4.16 | $4.26 | $4.26 | 1,080,599 |
| 2020-01-23 | $4.54 | $4.60 | $4.44 | $4.54 | $4.54 | 476,737 |
| 2020-01-22 | $4.44 | $4.64 | $4.44 | $4.57 | $4.57 | 580,832 |
| 2020-01-21 | $4.45 | $4.47 | $4.28 | $4.44 | $4.44 | 730,808 |
| 2020-01-17 | $4.61 | $4.65 | $4.39 | $4.46 | $4.46 | 756,728 |
| 2020-01-16 | $4.44 | $4.64 | $4.44 | $4.59 | $4.59 | 834,948 |
| 2020-01-15 | $4.44 | $4.53 | $4.33 | $4.40 | $4.40 | 514,079 |
| 2020-01-14 | $4.32 | $4.50 | $4.24 | $4.44 | $4.44 | 692,597 |
| 2020-01-13 | $4.48 | $4.60 | $4.29 | $4.35 | $4.35 | 945,956 |
| 2020-01-10 | $4.50 | $4.62 | $4.43 | $4.51 | $4.51 | 1,266,949 |
| 2020-01-09 | $4.15 | $4.62 | $4.10 | $4.40 | $4.40 | 3,150,780 |
| 2020-01-08 | $3.78 | $3.80 | $3.63 | $3.72 | $3.72 | 776,265 |
| 2020-01-07 | $3.83 | $3.92 | $3.68 | $3.76 | $3.76 | 867,519 |
| 2020-01-06 | $3.77 | $3.78 | $3.56 | $3.67 | $3.67 | 700,152 |
| 2020-01-03 | $3.88 | $3.88 | $3.75 | $3.76 | $3.76 | 689,858 |
| 2020-01-02 | $4.04 | $4.04 | $3.86 | $3.94 | $3.94 | 695,414 |
| 2019-12-31 | $3.91 | $4.07 | $3.91 | $4.00 | $4.00 | 911,247 |
| 2019-12-30 | $3.95 | $3.97 | $3.88 | $3.92 | $3.92 | 612,209 |
| 2019-12-27 | $4.04 | $4.04 | $3.89 | $3.95 | $3.95 | 475,528 |
| 2019-12-26 | $4.08 | $4.15 | $3.98 | $4.05 | $4.05 | 587,026 |
| 2019-12-24 | $4.20 | $4.20 | $4.08 | $4.09 | $4.09 | 236,304 |
| 2019-12-23 | $4.28 | $4.29 | $4.16 | $4.22 | $4.22 | 666,325 |
| 2019-12-20 | $4.21 | $4.25 | $4.06 | $4.23 | $4.23 | 1,430,451 |
| 2019-12-19 | $4.17 | $4.26 | $4.11 | $4.17 | $4.17 | 677,857 |
| 2019-12-18 | $4.08 | $4.22 | $4.05 | $4.15 | $4.15 | 644,847 |
| 2019-12-17 | $4.04 | $4.10 | $3.85 | $4.06 | $4.06 | 775,929 |
| 2019-12-16 | $4.13 | $4.13 | $3.90 | $3.98 | $3.98 | 967,775 |
| 2019-12-13 | $4.13 | $4.18 | $4.06 | $4.08 | $4.08 | 474,269 |
| 2019-12-12 | $4.17 | $4.20 | $4.06 | $4.14 | $4.14 | 601,811 |
| 2019-12-11 | $4.09 | $4.18 | $4.06 | $4.17 | $4.17 | 585,604 |
| 2019-12-10 | $4.11 | $4.17 | $4.05 | $4.09 | $4.09 | 776,358 |
| 2019-12-09 | $4.30 | $4.39 | $4.12 | $4.15 | $4.15 | 609,358 |
| 2019-12-06 | $4.17 | $4.35 | $4.07 | $4.32 | $4.32 | 834,541 |
| 2019-12-05 | $4.25 | $4.35 | $4.08 | $4.13 | $4.13 | 742,980 |
| 2019-12-04 | $4.40 | $4.43 | $4.18 | $4.23 | $4.23 | 906,538 |
| 2019-12-03 | $4.62 | $4.77 | $4.31 | $4.36 | $4.36 | 829,538 |
| 2019-12-02 | $4.78 | $4.79 | $4.52 | $4.69 | $4.69 | 406,737 |
| 2019-11-29 | $4.65 | $4.95 | $4.65 | $4.75 | $4.75 | 294,375 |
| 2019-11-27 | $4.57 | $4.73 | $4.50 | $4.71 | $4.71 | 711,438 |
| 2019-11-26 | $4.38 | $4.57 | $4.37 | $4.57 | $4.57 | 713,087 |
| 2019-11-25 | $4.53 | $4.58 | $4.40 | $4.43 | $4.43 | 599,219 |
| 2019-11-22 | $4.49 | $4.54 | $4.42 | $4.48 | $4.48 | 488,425 |
| 2019-11-21 | $4.30 | $4.52 | $4.25 | $4.46 | $4.46 | 791,864 |
| 2019-11-20 | $4.32 | $4.59 | $4.21 | $4.32 | $4.32 | 1,253,781 |
| 2019-11-19 | $4.09 | $4.36 | $4.06 | $4.30 | $4.30 | 602,567 |
| 2019-11-18 | $4.15 | $4.16 | $3.94 | $4.07 | $4.07 | 684,265 |
| 2019-11-15 | $4.06 | $4.20 | $3.95 | $4.14 | $4.14 | 639,091 |
| 2019-11-14 | $4.32 | $4.35 | $4.02 | $4.05 | $4.05 | 834,260 |
| 2019-11-13 | $4.16 | $4.45 | $4.15 | $4.33 | $4.33 | 545,736 |
| 2019-11-12 | $4.40 | $4.47 | $4.18 | $4.19 | $4.19 | 811,937 |
| 2019-11-11 | $4.25 | $4.47 | $4.17 | $4.39 | $4.39 | 716,374 |
| 2019-11-08 | $4.61 | $4.64 | $4.25 | $4.31 | $4.31 | 940,194 |
| 2019-11-07 | $5.04 | $5.08 | $4.48 | $4.52 | $4.52 | 1,295,570 |
| 2019-11-06 | $5.15 | $5.23 | $4.88 | $4.98 | $4.98 | 727,720 |
| 2019-11-05 | $5.15 | $5.22 | $5.08 | $5.14 | $5.14 | 353,304 |
| 2019-11-04 | $5.00 | $5.25 | $4.97 | $5.15 | $5.15 | 683,579 |
| 2019-11-01 | $4.89 | $5.05 | $4.83 | $4.97 | $4.97 | 369,586 |
| 2019-10-31 | $4.89 | $4.92 | $4.72 | $4.89 | $4.89 | 356,113 |
| 2019-10-30 | $4.94 | $5.03 | $4.78 | $4.91 | $4.91 | 430,267 |
| 2019-10-29 | $4.76 | $5.15 | $4.69 | $4.94 | $4.94 | 632,723 |
| 2019-10-28 | $4.77 | $4.90 | $4.70 | $4.76 | $4.76 | 422,391 |
| 2019-10-25 | $4.68 | $4.86 | $4.63 | $4.77 | $4.77 | 309,245 |
| 2019-10-24 | $4.70 | $4.80 | $4.57 | $4.68 | $4.68 | 410,965 |
| 2019-10-23 | $4.73 | $4.80 | $4.55 | $4.71 | $4.71 | 526,255 |
| 2019-10-22 | $4.92 | $5.03 | $4.45 | $4.78 | $4.78 | 881,003 |
| 2019-10-21 | $4.48 | $4.89 | $4.35 | $4.77 | $4.77 | 753,016 |
| 2019-10-18 | $4.43 | $4.49 | $4.31 | $4.48 | $4.48 | 427,531 |
| 2019-10-17 | $4.36 | $4.78 | $4.35 | $4.42 | $4.42 | 929,929 |
| 2019-10-16 | $4.18 | $4.44 | $4.15 | $4.34 | $4.34 | 758,829 |
| 2019-10-15 | $3.93 | $4.26 | $3.90 | $4.17 | $4.17 | 836,135 |
| 2019-10-14 | $3.95 | $4.02 | $3.88 | $3.91 | $3.91 | 291,879 |
| 2019-10-11 | $3.95 | $4.06 | $3.91 | $3.96 | $3.96 | 604,987 |
| 2019-10-10 | $3.86 | $3.97 | $3.82 | $3.90 | $3.90 | 442,386 |
| 2019-10-09 | $3.97 | $4.00 | $3.77 | $3.89 | $3.89 | 442,107 |
| 2019-10-08 | $4.02 | $4.09 | $3.88 | $3.96 | $3.96 | 597,706 |
| 2019-10-07 | $4.13 | $4.18 | $3.98 | $4.09 | $4.09 | 660,525 |
| 2019-10-04 | $4.17 | $4.19 | $4.04 | $4.14 | $4.14 | 706,046 |
| 2019-10-03 | $4.43 | $4.44 | $4.15 | $4.17 | $4.17 | 1,616,702 |
| 2019-10-02 | $4.41 | $4.50 | $4.30 | $4.42 | $4.42 | 993,769 |
| 2019-10-01 | $4.44 | $4.55 | $4.40 | $4.45 | $4.45 | 636,092 |
| 2019-09-30 | $4.62 | $4.65 | $4.38 | $4.45 | $4.45 | 1,002,008 |
| 2019-09-27 | $4.64 | $4.75 | $4.55 | $4.64 | $4.64 | 784,827 |
| 2019-09-26 | $4.75 | $4.84 | $4.52 | $4.61 | $4.61 | 1,056,088 |
| 2019-09-25 | $5.07 | $5.10 | $4.73 | $4.81 | $4.81 | 1,335,629 |
| 2019-09-24 | $5.17 | $5.20 | $4.98 | $5.08 | $5.08 | 968,749 |
| 2019-09-23 | $5.33 | $5.45 | $5.08 | $5.18 | $5.18 | 783,126 |
| 2019-09-20 | $5.25 | $5.34 | $5.10 | $5.32 | $5.32 | 3,009,864 |
| 2019-09-19 | $5.31 | $5.38 | $5.22 | $5.25 | $5.25 | 478,662 |
| 2019-09-18 | $5.25 | $5.35 | $5.21 | $5.29 | $5.29 | 565,743 |
| 2019-09-17 | $5.12 | $5.39 | $5.09 | $5.24 | $5.24 | 558,237 |
| 2019-09-16 | $5.10 | $5.32 | $5.09 | $5.13 | $5.13 | 907,916 |
| 2019-09-13 | $5.22 | $5.29 | $5.03 | $5.10 | $5.10 | 753,845 |
| 2019-09-12 | $5.41 | $5.47 | $5.15 | $5.22 | $5.22 | 1,087,981 |
| 2019-09-11 | $5.26 | $5.48 | $5.21 | $5.39 | $5.39 | 1,042,503 |
| 2019-09-10 | $5.06 | $5.48 | $5.05 | $5.22 | $5.22 | 1,371,598 |
| 2019-09-09 | $4.70 | $5.15 | $4.50 | $5.04 | $5.04 | 1,415,454 |
| 2019-09-06 | $4.40 | $4.81 | $4.40 | $4.70 | $4.70 | 1,232,230 |
| 2019-09-05 | $4.29 | $4.40 | $4.19 | $4.38 | $4.38 | 777,673 |
| 2019-09-04 | $4.34 | $4.40 | $4.14 | $4.23 | $4.23 | 560,077 |
| 2019-09-03 | $4.45 | $4.47 | $4.26 | $4.30 | $4.30 | 599,452 |
| 2019-08-30 | $4.45 | $4.52 | $4.37 | $4.48 | $4.48 | 631,682 |
| 2019-08-29 | $4.33 | $4.45 | $4.32 | $4.42 | $4.42 | 700,731 |
| 2019-08-28 | $4.18 | $4.44 | $4.18 | $4.32 | $4.32 | 965,512 |
| 2019-08-27 | $4.40 | $4.45 | $4.08 | $4.18 | $4.18 | 1,013,709 |
| 2019-08-26 | $4.07 | $4.46 | $4.05 | $4.35 | $4.35 | 1,084,395 |
| 2019-08-23 | $4.03 | $4.17 | $4.00 | $4.04 | $4.04 | 515,793 |
| 2019-08-22 | $4.16 | $4.20 | $3.97 | $4.08 | $4.08 | 628,617 |
| 2019-08-21 | $4.10 | $4.15 | $3.94 | $4.06 | $4.06 | 735,167 |
| 2019-08-20 | $4.10 | $4.19 | $3.96 | $4.06 | $4.06 | 553,949 |
| 2019-08-19 | $4.02 | $4.11 | $3.94 | $4.10 | $4.10 | 473,367 |
| 2019-08-16 | $3.90 | $4.07 | $3.90 | $3.95 | $3.95 | 625,822 |
| 2019-08-15 | $3.94 | $3.98 | $3.77 | $3.90 | $3.90 | 541,259 |
| 2019-08-14 | $3.80 | $3.96 | $3.72 | $3.92 | $3.92 | 464,367 |
| 2019-08-13 | $3.71 | $3.86 | $3.66 | $3.86 | $3.86 | 756,190 |
| 2019-08-12 | $3.53 | $3.86 | $3.48 | $3.71 | $3.71 | 957,776 |
| 2019-08-09 | $3.46 | $3.64 | $3.46 | $3.48 | $3.48 | 412,816 |
| 2019-08-08 | $3.49 | $3.63 | $3.39 | $3.47 | $3.47 | 569,559 |
| 2019-08-07 | $3.13 | $3.37 | $3.03 | $3.35 | $3.35 | 573,528 |
| 2019-08-06 | $3.27 | $3.37 | $3.11 | $3.19 | $3.19 | 783,789 |
| 2019-08-05 | $3.45 | $3.46 | $3.25 | $3.26 | $3.26 | 642,650 |
| 2019-08-02 | $3.53 | $3.57 | $3.47 | $3.48 | $3.48 | 447,947 |
| 2019-08-01 | $3.61 | $3.65 | $3.52 | $3.55 | $3.55 | 479,167 |
| 2019-07-31 | $3.61 | $3.74 | $3.60 | $3.62 | $3.62 | 544,837 |
| 2019-07-30 | $3.53 | $3.66 | $3.49 | $3.61 | $3.61 | 398,348 |
| 2019-07-29 | $3.65 | $3.70 | $3.50 | $3.55 | $3.55 | 462,272 |
| 2019-07-26 | $3.61 | $3.68 | $3.58 | $3.64 | $3.64 | 531,182 |
| 2019-07-25 | $3.71 | $3.72 | $3.63 | $3.64 | $3.64 | 229,698 |
| 2019-07-24 | $3.63 | $3.75 | $3.53 | $3.71 | $3.71 | 608,915 |
| 2019-07-23 | $3.76 | $3.76 | $3.62 | $3.63 | $3.63 | 552,634 |
| 2019-07-22 | $3.88 | $3.94 | $3.71 | $3.73 | $3.73 | 450,289 |
| 2019-07-19 | $3.89 | $3.95 | $3.87 | $3.89 | $3.89 | 555,797 |
| 2019-07-18 | $4.02 | $4.08 | $3.86 | $3.89 | $3.89 | 662,422 |
| 2019-07-17 | $4.05 | $4.09 | $3.95 | $4.02 | $4.02 | 313,493 |
| 2019-07-16 | $4.00 | $4.15 | $3.98 | $4.05 | $4.05 | 391,186 |
| 2019-07-15 | $4.07 | $4.12 | $3.98 | $4.04 | $4.04 | 541,517 |
| 2019-07-12 | $3.91 | $4.10 | $3.85 | $4.07 | $4.07 | 633,099 |
| 2019-07-11 | $3.99 | $4.05 | $3.90 | $3.90 | $3.90 | 420,269 |
| 2019-07-10 | $4.04 | $4.07 | $3.86 | $4.02 | $4.02 | 690,976 |
| 2019-07-09 | $3.78 | $4.09 | $3.71 | $4.03 | $4.03 | 1,187,104 |
| 2019-07-08 | $3.59 | $3.77 | $3.56 | $3.77 | $3.77 | 924,095 |
| 2019-07-05 | $3.72 | $3.78 | $3.58 | $3.59 | $3.59 | 982,799 |
| 2019-07-03 | $3.86 | $3.86 | $3.71 | $3.72 | $3.72 | 436,733 |
| 2019-07-02 | $3.70 | $3.87 | $3.61 | $3.86 | $3.86 | 735,917 |
| 2019-07-01 | $3.92 | $4.05 | $3.65 | $3.69 | $3.69 | 1,456,990 |
| 2019-06-28 | $3.76 | $4.00 | $3.69 | $3.87 | $3.87 | 1,631,964 |
| 2019-06-27 | $3.61 | $3.76 | $3.57 | $3.74 | $3.74 | 444,820 |
| 2019-06-26 | $3.64 | $3.70 | $3.54 | $3.59 | $3.59 | 530,724 |
| 2019-06-25 | $3.70 | $3.71 | $3.56 | $3.63 | $3.63 | 561,495 |
| 2019-06-24 | $3.68 | $3.72 | $3.55 | $3.69 | $3.69 | 424,253 |
| 2019-06-21 | $3.64 | $3.70 | $3.57 | $3.68 | $3.68 | 864,817 |
| 2019-06-20 | $3.66 | $3.77 | $3.59 | $3.65 | $3.65 | 620,146 |
| 2019-06-19 | $3.76 | $3.81 | $3.60 | $3.63 | $3.63 | 895,092 |
| 2019-06-18 | $3.85 | $3.85 | $3.72 | $3.75 | $3.75 | 707,032 |
| 2019-06-17 | $3.78 | $3.91 | $3.75 | $3.82 | $3.82 | 616,727 |
| 2019-06-14 | $3.89 | $3.99 | $3.65 | $3.77 | $3.77 | 876,165 |
| 2019-06-13 | $3.55 | $3.85 | $3.53 | $3.84 | $3.84 | 924,488 |
| 2019-06-12 | $3.58 | $3.58 | $3.48 | $3.52 | $3.52 | 823,744 |
| 2019-06-11 | $3.80 | $3.81 | $3.46 | $3.62 | $3.62 | 1,896,627 |
| 2019-06-10 | $3.83 | $3.91 | $3.65 | $3.77 | $3.77 | 1,078,922 |
| 2019-06-07 | $3.81 | $3.85 | $3.53 | $3.78 | $3.78 | 1,385,987 |
| 2019-06-06 | $4.00 | $4.14 | $3.63 | $3.77 | $3.77 | 4,394,071 |
| 2019-06-05 | $4.44 | $4.44 | $4.23 | $4.31 | $4.31 | 632,952 |
| 2019-06-04 | $4.31 | $4.44 | $4.15 | $4.39 | $4.39 | 854,833 |
| 2019-06-03 | $4.18 | $4.23 | $4.01 | $4.20 | $4.20 | 871,538 |
| 2019-05-31 | $4.31 | $4.39 | $4.14 | $4.15 | $4.15 | 944,377 |
| 2019-05-30 | $4.37 | $4.45 | $4.25 | $4.38 | $4.38 | 576,085 |
| 2019-05-29 | $4.40 | $4.51 | $4.35 | $4.39 | $4.39 | 928,700 |
| 2019-05-28 | $4.57 | $4.72 | $4.41 | $4.46 | $4.46 | 1,133,246 |
| 2019-05-24 | $4.73 | $4.73 | $4.37 | $4.60 | $4.60 | 1,244,346 |
| 2019-05-23 | $4.72 | $4.74 | $4.60 | $4.70 | $4.70 | 954,428 |
| 2019-05-22 | $4.45 | $4.74 | $4.34 | $4.70 | $4.70 | 1,444,935 |
| 2019-05-21 | $4.25 | $4.35 | $4.21 | $4.34 | $4.34 | 1,097,884 |
| 2019-05-20 | $4.09 | $4.23 | $4.05 | $4.18 | $4.18 | 1,090,769 |
| 2019-05-17 | $4.17 | $4.38 | $4.03 | $4.03 | $4.03 | 3,811,839 |
| 2019-05-16 | $4.08 | $4.50 | $4.00 | $4.22 | $4.22 | 2,171,816 |
| 2019-05-15 | $4.34 | $4.49 | $4.22 | $4.45 | $4.45 | 813,225 |
| 2019-05-14 | $4.78 | $4.82 | $4.36 | $4.40 | $4.40 | 1,477,935 |
| 2019-05-13 | $4.77 | $4.84 | $4.56 | $4.75 | $4.75 | 834,231 |
| 2019-05-10 | $5.24 | $5.42 | $4.87 | $4.95 | $4.95 | 2,697,625 |
| 2019-05-09 | $4.88 | $5.27 | $4.87 | $5.17 | $5.17 | 836,515 |
| 2019-05-08 | $4.82 | $5.10 | $4.73 | $5.02 | $5.02 | 778,068 |
| 2019-05-07 | $4.73 | $4.85 | $4.71 | $4.80 | $4.80 | 410,780 |
| 2019-05-06 | $4.78 | $4.99 | $4.72 | $4.79 | $4.79 | 870,957 |
| 2019-05-03 | $4.48 | $4.94 | $4.48 | $4.87 | $4.87 | 754,997 |
| 2019-05-02 | $4.43 | $4.59 | $4.32 | $4.46 | $4.46 | 482,766 |
| 2019-05-01 | $4.62 | $4.63 | $4.47 | $4.48 | $4.48 | 366,007 |
| 2019-04-30 | $4.69 | $4.70 | $4.47 | $4.63 | $4.63 | 307,914 |
| 2019-04-29 | $4.70 | $4.78 | $4.62 | $4.67 | $4.67 | 339,723 |
| 2019-04-26 | $4.65 | $4.72 | $4.53 | $4.70 | $4.70 | 303,917 |
| 2019-04-25 | $4.75 | $4.77 | $4.62 | $4.66 | $4.66 | 306,238 |
| 2019-04-24 | $4.71 | $4.90 | $4.58 | $4.78 | $4.78 | 484,191 |
| 2019-04-23 | $4.50 | $4.84 | $4.38 | $4.73 | $4.73 | 801,486 |
| 2019-04-22 | $4.57 | $4.62 | $4.40 | $4.58 | $4.58 | 481,034 |
| 2019-04-18 | $4.64 | $4.70 | $4.47 | $4.62 | $4.62 | 613,474 |
| 2019-04-17 | $4.83 | $4.90 | $4.50 | $4.68 | $4.68 | 1,200,402 |
| 2019-04-16 | $4.93 | $4.97 | $4.68 | $4.85 | $4.85 | 905,864 |
| 2019-04-15 | $5.00 | $5.02 | $4.66 | $4.95 | $4.95 | 1,017,045 |
| 2019-04-12 | $4.97 | $5.02 | $4.80 | $4.93 | $4.93 | 786,903 |
| 2019-04-11 | $5.20 | $5.36 | $4.88 | $4.97 | $4.97 | 1,259,926 |
| 2019-04-10 | $5.05 | $5.24 | $5.01 | $5.24 | $5.24 | 661,815 |
| 2019-04-09 | $5.10 | $5.19 | $5.00 | $5.11 | $5.11 | 547,752 |
| 2019-04-08 | $4.85 | $5.24 | $4.81 | $5.14 | $5.14 | 1,028,979 |
| 2019-04-05 | $5.22 | $5.27 | $5.01 | $5.08 | $5.08 | 878,457 |
| 2019-04-04 | $5.22 | $5.29 | $5.00 | $5.19 | $5.19 | 1,255,707 |
| 2019-04-03 | $5.16 | $5.25 | $4.78 | $5.12 | $5.12 | 3,474,460 |
| 2019-04-02 | $6.26 | $6.31 | $5.01 | $5.06 | $5.06 | 24,993,123 |
| 2019-04-01 | $4.00 | $4.19 | $3.80 | $4.07 | $4.07 | 2,146,205 |
| 2019-03-29 | $3.35 | $3.96 | $3.22 | $3.79 | $3.79 | 1,641,947 |
| 2019-03-28 | $3.54 | $3.56 | $3.28 | $3.29 | $3.29 | 854,250 |
| 2019-03-27 | $3.40 | $3.55 | $3.22 | $3.54 | $3.54 | 829,945 |
| 2019-03-26 | $3.40 | $3.83 | $3.30 | $3.35 | $3.35 | 1,031,140 |
| 2019-03-25 | $3.35 | $3.39 | $3.09 | $3.30 | $3.30 | 1,025,662 |
| 2019-03-22 | $3.55 | $3.64 | $3.29 | $3.31 | $3.31 | 624,511 |
| 2019-03-21 | $3.95 | $3.95 | $3.41 | $3.50 | $3.50 | 1,222,308 |
| 2019-03-20 | $4.04 | $4.13 | $3.87 | $3.90 | $3.90 | 383,392 |
| 2019-03-19 | $4.27 | $4.36 | $3.94 | $3.97 | $3.97 | 602,858 |
| 2019-03-18 | $4.02 | $4.34 | $4.00 | $4.24 | $4.24 | 612,924 |
| 2019-03-15 | $3.92 | $4.09 | $3.90 | $3.99 | $3.99 | 776,718 |
| 2019-03-14 | $3.97 | $4.03 | $3.90 | $3.93 | $3.93 | 386,049 |
| 2019-03-13 | $3.98 | $3.99 | $3.87 | $3.89 | $3.89 | 182,595 |
| 2019-03-12 | $3.91 | $4.02 | $3.87 | $3.93 | $3.93 | 204,368 |
| 2019-03-11 | $4.03 | $4.17 | $3.89 | $3.89 | $3.89 | 186,307 |
| 2019-03-08 | $3.97 | $4.04 | $3.87 | $4.01 | $4.01 | 227,581 |
| 2019-03-07 | $4.16 | $4.17 | $3.94 | $3.95 | $3.95 | 523,483 |
| 2019-03-06 | $4.13 | $4.21 | $3.89 | $4.17 | $4.17 | 643,296 |
| 2019-03-05 | $4.24 | $4.25 | $4.06 | $4.15 | $4.15 | 152,245 |
| 2019-03-04 | $4.20 | $4.36 | $4.05 | $4.26 | $4.26 | 344,036 |
| 2019-03-01 | $4.09 | $4.17 | $4.02 | $4.17 | $4.17 | 171,578 |
| 2019-02-28 | $4.21 | $4.23 | $4.04 | $4.09 | $4.09 | 251,157 |
| 2019-02-27 | $4.27 | $4.35 | $4.13 | $4.20 | $4.20 | 181,373 |
| 2019-02-26 | $4.21 | $4.36 | $4.15 | $4.28 | $4.28 | 343,966 |
| 2019-02-25 | $4.43 | $4.48 | $4.10 | $4.25 | $4.25 | 272,470 |
| 2019-02-22 | $4.00 | $4.39 | $4.00 | $4.35 | $4.35 | 332,405 |
| 2019-02-21 | $4.00 | $4.06 | $3.86 | $3.98 | $3.98 | 186,094 |
| 2019-02-20 | $4.01 | $4.14 | $3.88 | $4.00 | $4.00 | 380,675 |
| 2019-02-19 | $4.24 | $4.33 | $3.80 | $4.01 | $4.01 | 575,368 |
| 2019-02-15 | $3.86 | $4.41 | $3.80 | $4.22 | $4.22 | 1,012,271 |
| 2019-02-14 | $3.56 | $3.84 | $3.52 | $3.82 | $3.82 | 436,349 |
| 2019-02-13 | $3.52 | $3.90 | $3.43 | $3.60 | $3.60 | 1,533,951 |
| 2019-02-12 | $3.00 | $3.75 | $3.00 | $3.48 | $3.48 | 3,974,902 |
| 2019-02-11 | $2.77 | $2.90 | $2.68 | $2.88 | $2.88 | 309,944 |
| 2019-02-08 | $2.66 | $2.86 | $2.56 | $2.77 | $2.77 | 619,609 |
| 2019-02-07 | $2.84 | $3.04 | $2.59 | $2.61 | $2.61 | 801,468 |
| 2019-02-06 | $2.90 | $2.90 | $2.65 | $2.78 | $2.78 | 1,549,348 |
| 2019-02-05 | $2.90 | $2.98 | $2.85 | $2.89 | $2.89 | 186,230 |
| 2019-02-04 | $2.81 | $3.03 | $2.80 | $2.94 | $2.94 | 284,517 |
| 2019-02-01 | $2.95 | $3.03 | $2.69 | $2.82 | $2.82 | 647,546 |
| 2019-01-31 | $3.14 | $3.35 | $2.84 | $2.95 | $2.95 | 579,785 |
| 2019-01-30 | $3.08 | $3.19 | $2.91 | $3.15 | $3.15 | 342,807 |
| 2019-01-29 | $3.15 | $3.25 | $3.06 | $3.07 | $3.07 | 222,658 |
| 2019-01-28 | $3.21 | $3.37 | $3.11 | $3.13 | $3.13 | 446,696 |
| 2019-01-25 | $3.27 | $3.39 | $3.17 | $3.22 | $3.22 | 229,453 |
| 2019-01-24 | $3.22 | $3.45 | $3.13 | $3.23 | $3.23 | 567,233 |
| 2019-01-23 | $3.41 | $3.45 | $3.16 | $3.22 | $3.22 | 284,530 |
| 2019-01-22 | $3.34 | $3.45 | $3.30 | $3.40 | $3.40 | 228,355 |
| 2019-01-18 | $3.36 | $3.61 | $3.34 | $3.36 | $3.36 | 229,308 |
| 2019-01-17 | $3.39 | $3.64 | $3.34 | $3.36 | $3.36 | 362,791 |
| 2019-01-16 | $3.25 | $3.55 | $3.23 | $3.40 | $3.40 | 564,514 |
| 2019-01-15 | $3.32 | $3.35 | $3.20 | $3.24 | $3.24 | 253,135 |
| 2019-01-14 | $3.32 | $3.33 | $3.13 | $3.31 | $3.31 | 265,822 |
| 2019-01-11 | $3.40 | $3.41 | $3.25 | $3.35 | $3.35 | 179,535 |
| 2019-01-10 | $3.47 | $3.49 | $3.32 | $3.39 | $3.39 | 206,110 |
| 2019-01-09 | $3.37 | $3.47 | $3.27 | $3.42 | $3.42 | 236,393 |
| 2019-01-08 | $3.30 | $3.41 | $3.20 | $3.41 | $3.41 | 528,579 |
| 2019-01-07 | $3.08 | $3.39 | $3.00 | $3.14 | $3.14 | 522,767 |
| 2019-01-04 | $2.85 | $2.96 | $2.81 | $2.95 | $2.95 | 218,845 |
| 2019-01-03 | $2.61 | $3.11 | $2.61 | $2.81 | $2.81 | 421,092 |
| 2019-01-02 | $2.38 | $2.68 | $2.34 | $2.62 | $2.62 | 260,345 |
| 2018-12-31 | $2.25 | $2.40 | $2.24 | $2.39 | $2.39 | 234,394 |
| 2018-12-28 | $2.32 | $2.35 | $2.13 | $2.23 | $2.23 | 349,493 |
| 2018-12-27 | $2.11 | $2.35 | $2.08 | $2.34 | $2.34 | 508,682 |
| 2018-12-26 | $2.39 | $2.44 | $2.16 | $2.17 | $2.17 | 484,390 |
| 2018-12-24 | $2.38 | $2.51 | $2.30 | $2.39 | $2.39 | 362,550 |
| 2018-12-21 | $2.28 | $2.56 | $2.22 | $2.41 | $2.41 | 694,635 |
| 2018-12-20 | $2.75 | $2.85 | $2.13 | $2.29 | $2.29 | 1,722,067 |
| 2018-12-19 | $3.96 | $4.50 | $3.96 | $4.21 | $4.21 | 401,783 |
| 2018-12-18 | $4.50 | $4.63 | $3.90 | $4.01 | $4.01 | 291,212 |
| 2018-12-17 | $4.66 | $4.79 | $4.40 | $4.45 | $4.45 | 225,803 |
| 2018-12-14 | $4.82 | $4.98 | $4.49 | $4.53 | $4.53 | 152,961 |
| 2018-12-13 | $4.77 | $4.86 | $4.58 | $4.83 | $4.83 | 71,318 |
| 2018-12-12 | $4.79 | $4.87 | $4.70 | $4.75 | $4.75 | 72,051 |
| 2018-12-11 | $4.46 | $4.81 | $4.45 | $4.77 | $4.77 | 93,128 |
| 2018-12-10 | $4.71 | $4.72 | $4.38 | $4.45 | $4.45 | 192,258 |
| 2018-12-07 | $4.94 | $4.98 | $4.66 | $4.74 | $4.74 | 96,956 |
| 2018-12-06 | $4.93 | $5.10 | $4.74 | $4.93 | $4.93 | 276,786 |
| 2018-12-04 | $5.22 | $5.23 | $4.82 | $4.94 | $4.94 | 255,891 |
| 2018-12-03 | $5.35 | $5.47 | $5.16 | $5.26 | $5.26 | 127,690 |
| 2018-11-30 | $5.38 | $5.48 | $5.23 | $5.27 | $5.27 | 135,123 |
| 2018-11-29 | $5.40 | $5.49 | $5.34 | $5.41 | $5.41 | 75,256 |
| 2018-11-28 | $5.42 | $5.49 | $5.26 | $5.40 | $5.40 | 71,232 |
| 2018-11-27 | $5.39 | $5.47 | $5.35 | $5.39 | $5.39 | 76,257 |
| 2018-11-26 | $5.22 | $5.53 | $5.20 | $5.41 | $5.41 | 126,043 |
| 2018-11-23 | $5.07 | $5.28 | $5.07 | $5.16 | $5.16 | 21,657 |
| 2018-11-21 | $5.03 | $5.24 | $5.00 | $5.10 | $5.10 | 81,830 |
| 2018-11-20 | $4.96 | $5.20 | $4.90 | $5.01 | $5.01 | 112,334 |
| 2018-11-19 | $5.12 | $5.21 | $4.97 | $5.01 | $5.01 | 72,816 |
| 2018-11-16 | $5.00 | $5.18 | $5.00 | $5.15 | $5.15 | 89,519 |
| 2018-11-15 | $4.96 | $5.07 | $4.95 | $5.03 | $5.03 | 106,974 |
| 2018-11-14 | $5.11 | $5.13 | $4.94 | $5.01 | $5.01 | 126,208 |
| 2018-11-13 | $5.21 | $5.35 | $5.00 | $5.11 | $5.11 | 129,737 |
| 2018-11-12 | $5.21 | $5.26 | $5.02 | $5.16 | $5.16 | 130,091 |
| 2018-11-09 | $5.85 | $5.85 | $5.22 | $5.26 | $5.26 | 177,456 |
| 2018-11-08 | $5.76 | $5.93 | $5.65 | $5.74 | $5.74 | 144,804 |
| 2018-11-07 | $5.47 | $5.80 | $5.37 | $5.76 | $5.76 | 131,314 |
| 2018-11-06 | $5.60 | $5.65 | $5.46 | $5.49 | $5.49 | 107,378 |
| 2018-11-05 | $5.67 | $5.79 | $5.51 | $5.60 | $5.60 | 109,762 |
| 2018-11-02 | $5.56 | $5.71 | $5.55 | $5.62 | $5.62 | 98,759 |
| 2018-11-01 | $5.38 | $5.67 | $5.32 | $5.53 | $5.53 | 232,245 |
| 2018-10-31 | $5.40 | $5.40 | $5.15 | $5.37 | $5.37 | 147,060 |
| 2018-10-30 | $5.30 | $5.48 | $5.21 | $5.36 | $5.36 | 358,774 |
| 2018-10-29 | $5.37 | $5.37 | $4.87 | $5.03 | $5.03 | 263,482 |
| 2018-10-26 | $5.53 | $5.58 | $5.25 | $5.33 | $5.33 | 117,410 |
| 2018-10-25 | $5.50 | $5.79 | $5.42 | $5.61 | $5.61 | 338,684 |
| 2018-10-24 | $5.51 | $5.53 | $5.30 | $5.49 | $5.49 | 287,226 |
| 2018-10-23 | $5.39 | $5.61 | $5.31 | $5.48 | $5.48 | 163,981 |
| 2018-10-22 | $5.54 | $5.54 | $5.40 | $5.50 | $5.50 | 147,706 |
| 2018-10-19 | $5.57 | $5.62 | $5.40 | $5.53 | $5.53 | 305,314 |
| 2018-10-18 | $5.38 | $5.66 | $5.35 | $5.58 | $5.58 | 252,830 |
| 2018-10-17 | $5.27 | $5.56 | $4.50 | $5.37 | $5.37 | 597,776 |
| 2018-10-16 | $5.38 | $5.41 | $5.14 | $5.29 | $5.29 | 182,947 |
| 2018-10-15 | $5.20 | $5.41 | $5.07 | $5.36 | $5.36 | 152,436 |
| 2018-10-12 | $5.58 | $5.63 | $5.13 | $5.23 | $5.23 | 289,698 |
| 2018-10-11 | $5.61 | $5.65 | $5.37 | $5.56 | $5.56 | 243,053 |
| 2018-10-10 | $5.93 | $5.99 | $5.64 | $5.70 | $5.70 | 166,754 |
| 2018-10-09 | $5.72 | $6.01 | $5.57 | $5.94 | $5.94 | 219,638 |
| 2018-10-08 | $5.88 | $5.97 | $5.60 | $5.77 | $5.77 | 119,175 |
| 2018-10-05 | $5.97 | $6.20 | $5.70 | $5.91 | $5.91 | 175,058 |
| 2018-10-04 | $6.12 | $6.12 | $5.91 | $6.00 | $6.00 | 156,024 |
| 2018-10-03 | $6.45 | $6.45 | $5.94 | $6.12 | $6.12 | 298,817 |
| 2018-10-02 | $5.88 | $6.09 | $5.75 | $5.90 | $5.90 | 279,491 |
| 2018-10-01 | $6.36 | $6.45 | $5.75 | $5.85 | $5.85 | 363,562 |
| 2018-09-28 | $6.16 | $6.34 | $6.01 | $6.21 | $6.21 | 143,994 |
| 2018-09-27 | $6.25 | $6.33 | $6.12 | $6.20 | $6.20 | 165,905 |
| 2018-09-26 | $6.42 | $6.49 | $6.12 | $6.20 | $6.20 | 173,159 |
| 2018-09-25 | $6.30 | $6.56 | $6.20 | $6.42 | $6.42 | 243,990 |
| 2018-09-24 | $6.14 | $6.50 | $6.01 | $6.29 | $6.29 | 195,674 |
| 2018-09-21 | $6.55 | $6.68 | $6.15 | $6.15 | $6.15 | 340,614 |
| 2018-09-20 | $6.51 | $6.72 | $6.44 | $6.57 | $6.57 | 130,253 |
| 2018-09-19 | $6.51 | $6.58 | $6.40 | $6.49 | $6.49 | 140,922 |
| 2018-09-18 | $6.50 | $6.53 | $6.43 | $6.47 | $6.47 | 104,968 |
| 2018-09-17 | $6.24 | $6.49 | $6.16 | $6.46 | $6.46 | 212,066 |
| 2018-09-14 | $6.34 | $6.49 | $6.24 | $6.26 | $6.26 | 128,239 |
| 2018-09-13 | $6.29 | $6.49 | $6.21 | $6.34 | $6.34 | 108,500 |
| 2018-09-12 | $6.26 | $6.33 | $6.11 | $6.26 | $6.26 | 112,956 |
| 2018-09-11 | $6.46 | $6.58 | $6.13 | $6.25 | $6.25 | 179,191 |
| 2018-09-10 | $6.30 | $6.48 | $6.23 | $6.48 | $6.48 | 146,726 |
| 2018-09-07 | $6.57 | $6.60 | $6.24 | $6.30 | $6.30 | 184,189 |
| 2018-09-06 | $6.88 | $6.96 | $6.43 | $6.61 | $6.61 | 248,989 |
| 2018-09-05 | $6.50 | $6.93 | $6.21 | $6.85 | $6.85 | 473,202 |
| 2018-09-04 | $6.50 | $6.50 | $6.25 | $6.46 | $6.46 | 141,750 |
| 2018-08-31 | $6.38 | $6.49 | $6.15 | $6.39 | $6.39 | 115,375 |
| 2018-08-30 | $6.21 | $6.45 | $6.09 | $6.38 | $6.38 | 144,163 |
| 2018-08-29 | $6.00 | $6.32 | $5.91 | $6.20 | $6.20 | 224,676 |
| 2018-08-28 | $5.82 | $6.06 | $5.61 | $6.04 | $6.04 | 269,671 |
| 2018-08-27 | $5.75 | $5.88 | $5.57 | $5.74 | $5.74 | 139,009 |
| 2018-08-24 | $5.50 | $5.78 | $5.50 | $5.72 | $5.72 | 197,355 |
| 2018-08-23 | $5.59 | $5.62 | $5.45 | $5.52 | $5.52 | 155,226 |
| 2018-08-22 | $5.66 | $5.69 | $5.50 | $5.59 | $5.59 | 165,172 |
| 2018-08-21 | $5.44 | $5.75 | $5.40 | $5.65 | $5.65 | 224,539 |
| 2018-08-20 | $5.52 | $5.68 | $5.23 | $5.43 | $5.43 | 397,230 |
| 2018-08-17 | $5.54 | $5.67 | $5.44 | $5.60 | $5.60 | 133,149 |
| 2018-08-16 | $5.89 | $5.90 | $5.49 | $5.52 | $5.52 | 351,746 |
| 2018-08-15 | $5.94 | $6.00 | $5.68 | $5.87 | $5.87 | 377,618 |
| 2018-08-14 | $6.09 | $6.23 | $5.92 | $5.99 | $5.99 | 386,100 |
| 2018-08-13 | $6.13 | $6.21 | $5.94 | $6.02 | $6.02 | 143,961 |
| 2018-08-10 | $6.16 | $6.43 | $5.93 | $6.17 | $6.17 | 387,413 |
| 2018-08-09 | $6.07 | $6.45 | $6.03 | $6.28 | $6.28 | 312,968 |
| 2018-08-08 | $6.22 | $6.35 | $6.00 | $6.11 | $6.11 | 162,892 |
| 2018-08-07 | $6.32 | $6.47 | $6.17 | $6.25 | $6.25 | 93,295 |
| 2018-08-06 | $6.27 | $6.41 | $6.09 | $6.28 | $6.28 | 83,622 |
| 2018-08-03 | $6.29 | $6.36 | $5.99 | $6.23 | $6.23 | 177,242 |
| 2018-08-02 | $6.40 | $6.45 | $6.17 | $6.25 | $6.25 | 171,025 |
| 2018-08-01 | $6.54 | $6.78 | $6.34 | $6.40 | $6.40 | 296,537 |
| 2018-07-31 | $6.31 | $6.80 | $6.28 | $6.52 | $6.52 | 326,039 |
| 2018-07-30 | $6.58 | $6.86 | $6.12 | $6.28 | $6.28 | 767,079 |
| 2018-07-27 | $6.00 | $6.22 | $5.69 | $6.09 | $6.09 | 727,733 |
| 2018-07-26 | $5.22 | $6.29 | $5.22 | $6.00 | $6.00 | 2,728,220 |
| 2018-07-25 | $4.93 | $5.04 | $4.90 | $4.94 | $4.94 | 173,660 |
| 2018-07-24 | $4.95 | $5.15 | $4.87 | $4.94 | $4.94 | 174,492 |
| 2018-07-23 | $4.83 | $5.06 | $4.81 | $4.94 | $4.94 | 119,119 |
| 2018-07-20 | $4.81 | $4.89 | $4.80 | $4.84 | $4.84 | 97,794 |
| 2018-07-19 | $4.60 | $4.82 | $4.60 | $4.81 | $4.81 | 92,511 |
| 2018-07-18 | $4.82 | $4.83 | $4.60 | $4.61 | $4.61 | 130,970 |
| 2018-07-17 | $4.56 | $5.00 | $4.51 | $4.83 | $4.83 | 303,480 |
| 2018-07-16 | $4.65 | $4.72 | $4.44 | $4.59 | $4.59 | 128,869 |
| 2018-07-13 | $4.99 | $5.16 | $4.65 | $4.67 | $4.67 | 463,765 |
| 2018-07-12 | $4.42 | $4.59 | $4.37 | $4.53 | $4.53 | 105,013 |
| 2018-07-11 | $4.37 | $4.45 | $4.17 | $4.40 | $4.40 | 110,090 |
| 2018-07-10 | $4.39 | $4.45 | $4.30 | $4.39 | $4.39 | 218,630 |
| 2018-07-09 | $4.36 | $4.44 | $4.34 | $4.40 | $4.40 | 248,521 |
| 2018-07-06 | $4.60 | $4.69 | $4.37 | $4.40 | $4.40 | 240,449 |
| 2018-07-05 | $4.63 | $4.68 | $4.45 | $4.60 | $4.60 | 112,071 |
| 2018-07-03 | $4.52 | $4.79 | $4.45 | $4.61 | $4.61 | 64,053 |
| 2018-07-02 | $4.47 | $4.56 | $4.41 | $4.52 | $4.52 | 84,993 |
| 2018-06-29 | $4.55 | $4.64 | $4.37 | $4.51 | $4.51 | 135,219 |
| 2018-06-28 | $4.53 | $4.59 | $4.41 | $4.54 | $4.54 | 116,632 |
| 2018-06-27 | $4.64 | $4.68 | $4.31 | $4.54 | $4.54 | 264,670 |
| 2018-06-26 | $4.70 | $4.81 | $4.60 | $4.65 | $4.65 | 205,001 |
| 2018-06-25 | $4.94 | $5.03 | $4.64 | $4.68 | $4.68 | 188,025 |
| 2018-06-22 | $4.91 | $4.96 | $4.75 | $4.91 | $4.91 | 2,256,733 |
| 2018-06-21 | $5.06 | $5.07 | $4.76 | $4.86 | $4.86 | 261,305 |
| 2018-06-20 | $4.94 | $5.10 | $4.92 | $4.99 | $4.99 | 160,108 |
| 2018-06-19 | $5.03 | $5.41 | $4.87 | $4.96 | $4.96 | 240,336 |
| 2018-06-18 | $5.04 | $5.20 | $4.96 | $5.12 | $5.12 | 527,497 |
| 2018-06-15 | $4.94 | $5.04 | $4.80 | $5.04 | $5.04 | 533,966 |
| 2018-06-14 | $4.79 | $4.99 | $4.70 | $4.88 | $4.88 | 336,713 |
| 2018-06-13 | $4.88 | $4.89 | $4.61 | $4.79 | $4.79 | 268,453 |
| 2018-06-12 | $4.69 | $5.00 | $4.65 | $4.85 | $4.85 | 576,275 |
| 2018-06-11 | $4.91 | $5.15 | $4.60 | $4.64 | $4.64 | 677,855 |
| 2018-06-08 | $5.25 | $5.30 | $4.60 | $4.74 | $4.74 | 1,502,471 |
| 2018-06-07 | $4.96 | $5.00 | $4.76 | $4.78 | $4.78 | 98,774 |
| 2018-06-06 | $5.08 | $5.11 | $4.93 | $4.99 | $4.99 | 44,504 |
| 2018-06-05 | $4.99 | $5.10 | $4.78 | $5.04 | $5.04 | 65,318 |
| 2018-06-04 | $5.38 | $5.42 | $4.91 | $4.96 | $4.96 | 133,493 |
| 2018-06-01 | $5.49 | $5.49 | $5.36 | $5.39 | $5.39 | 52,665 |
| 2018-05-31 | $5.23 | $5.45 | $4.77 | $5.42 | $5.42 | 108,739 |
| 2018-05-30 | $4.99 | $5.30 | $4.99 | $5.27 | $5.27 | 108,782 |
| 2018-05-29 | $5.31 | $5.40 | $4.76 | $5.01 | $5.01 | 185,710 |
| 2018-05-25 | $5.34 | $5.34 | $5.25 | $5.29 | $5.29 | 35,714 |
| 2018-05-24 | $5.28 | $5.37 | $5.17 | $5.28 | $5.28 | 35,564 |
| 2018-05-23 | $5.35 | $5.51 | $5.20 | $5.24 | $5.24 | 51,937 |
| 2018-05-22 | $5.22 | $5.59 | $5.14 | $5.38 | $5.38 | 232,250 |
| 2018-05-21 | $5.45 | $5.50 | $5.14 | $5.18 | $5.18 | 132,962 |
| 2018-05-18 | $5.38 | $5.50 | $5.26 | $5.44 | $5.44 | 121,902 |
| 2018-05-17 | $5.14 | $5.56 | $5.12 | $5.42 | $5.42 | 466,540 |
| 2018-05-16 | $5.58 | $5.58 | $5.00 | $5.13 | $5.13 | 376,226 |
| 2018-05-15 | $5.23 | $5.70 | $5.23 | $5.28 | $5.28 | 589,909 |
| 2018-05-14 | $5.00 | $5.60 | $4.88 | $5.26 | $5.26 | 596,457 |
| 2018-05-11 | $4.81 | $5.00 | $4.80 | $4.99 | $4.99 | 83,003 |
| 2018-05-10 | $4.82 | $4.94 | $4.73 | $4.81 | $4.81 | 58,733 |
| 2018-05-09 | $4.73 | $4.91 | $4.73 | $4.79 | $4.79 | 25,954 |
| 2018-05-08 | $4.92 | $4.98 | $4.75 | $4.76 | $4.76 | 22,359 |
| 2018-05-07 | $4.95 | $5.00 | $4.85 | $4.91 | $4.91 | 15,324 |
| 2018-05-04 | $4.70 | $5.00 | $4.66 | $4.93 | $4.93 | 48,042 |
| 2018-05-03 | $4.81 | $4.89 | $4.50 | $4.72 | $4.72 | 84,435 |
| 2018-05-02 | $4.95 | $5.00 | $4.77 | $4.77 | $4.77 | 67,947 |
| 2018-05-01 | $4.99 | $5.05 | $4.94 | $4.96 | $4.96 | 59,370 |
| 2018-04-30 | $5.10 | $5.12 | $4.89 | $4.97 | $4.97 | 226,092 |
| 2018-04-27 | $4.96 | $5.15 | $4.96 | $5.10 | $5.10 | 34,606 |
| 2018-04-26 | $4.93 | $5.11 | $4.90 | $4.96 | $4.96 | 29,837 |
| 2018-04-25 | $4.99 | $5.04 | $4.86 | $4.93 | $4.93 | 21,045 |
| 2018-04-24 | $5.12 | $5.14 | $4.80 | $4.92 | $4.92 | 69,470 |
| 2018-04-23 | $4.91 | $5.13 | $4.81 | $5.13 | $5.13 | 60,343 |
| 2018-04-20 | $4.82 | $4.97 | $4.79 | $4.88 | $4.88 | 30,781 |
| 2018-04-19 | $4.77 | $4.91 | $4.74 | $4.82 | $4.82 | 40,784 |
| 2018-04-18 | $4.82 | $5.12 | $4.70 | $4.72 | $4.72 | 110,187 |
| 2018-04-17 | $5.05 | $5.13 | $4.80 | $4.85 | $4.85 | 116,854 |
| 2018-04-16 | $5.19 | $5.27 | $5.07 | $5.07 | $5.07 | 62,415 |
| 2018-04-13 | $5.32 | $5.50 | $4.80 | $5.20 | $5.20 | 294,552 |
| 2018-04-12 | $5.22 | $5.43 | $5.19 | $5.29 | $5.29 | 118,786 |
| 2018-04-11 | $5.09 | $5.26 | $5.08 | $5.24 | $5.24 | 69,966 |
| 2018-04-10 | $5.31 | $5.31 | $5.03 | $5.15 | $5.15 | 87,447 |
| 2018-04-09 | $5.22 | $5.33 | $5.00 | $5.31 | $5.31 | 77,258 |
| 2018-04-06 | $5.07 | $5.25 | $5.04 | $5.19 | $5.19 | 115,059 |
| 2018-04-05 | $5.00 | $5.20 | $5.00 | $5.11 | $5.11 | 101,428 |
| 2018-04-04 | $4.69 | $5.01 | $4.61 | $4.97 | $4.97 | 47,793 |
| 2018-04-03 | $4.16 | $4.73 | $4.16 | $4.69 | $4.69 | 85,236 |
| 2018-04-02 | $4.58 | $4.58 | $4.18 | $4.39 | $4.39 | 102,627 |
| 2018-03-29 | $4.68 | $4.72 | $4.46 | $4.60 | $4.60 | 57,329 |
| 2018-03-28 | $5.02 | $5.02 | $4.57 | $4.66 | $4.66 | 176,325 |
| 2018-03-27 | $5.20 | $5.22 | $4.97 | $5.02 | $5.02 | 131,664 |
| 2018-03-26 | $5.13 | $5.28 | $4.85 | $5.21 | $5.21 | 136,456 |
| 2018-03-23 | $5.13 | $5.38 | $5.07 | $5.15 | $5.15 | 223,651 |
| 2018-03-22 | $4.99 | $5.24 | $4.90 | $5.11 | $5.11 | 122,768 |
| 2018-03-21 | $4.85 | $5.20 | $4.80 | $4.97 | $4.97 | 148,758 |
| 2018-03-20 | $4.80 | $4.95 | $4.62 | $4.86 | $4.86 | 197,052 |
| 2018-03-19 | $4.52 | $4.80 | $4.47 | $4.78 | $4.78 | 615,165 |
| 2018-03-16 | $4.47 | $4.60 | $4.47 | $4.52 | $4.52 | 170,375 |
| 2018-03-15 | $4.56 | $4.56 | $4.47 | $4.49 | $4.49 | 43,299 |
| 2018-03-14 | $4.48 | $4.56 | $4.36 | $4.53 | $4.53 | 75,057 |
| 2018-03-13 | $4.30 | $4.50 | $4.29 | $4.46 | $4.46 | 145,996 |
| 2018-03-12 | $4.37 | $4.37 | $4.03 | $4.30 | $4.30 | 102,465 |
| 2018-03-09 | $4.50 | $4.50 | $4.24 | $4.33 | $4.33 | 89,389 |
| 2018-03-08 | $4.35 | $4.46 | $4.10 | $4.45 | $4.45 | 175,997 |
| 2018-03-07 | $3.91 | $4.25 | $3.89 | $4.23 | $4.23 | 181,948 |
| 2018-03-06 | $3.89 | $4.01 | $3.85 | $3.91 | $3.91 | 141,450 |
| 2018-03-05 | $3.90 | $3.98 | $3.81 | $3.84 | $3.84 | 42,117 |
| 2018-03-02 | $3.87 | $4.00 | $3.73 | $3.92 | $3.92 | 49,900 |
| 2018-03-01 | $3.77 | $3.97 | $3.72 | $3.86 | $3.86 | 63,274 |
| 2018-02-28 | $3.90 | $3.90 | $3.75 | $3.75 | $3.75 | 14,836 |
| 2018-02-27 | $3.78 | $3.98 | $3.76 | $3.90 | $3.90 | 49,023 |
| 2018-02-26 | $3.80 | $3.82 | $3.71 | $3.77 | $3.77 | 18,979 |
| 2018-02-23 | $3.79 | $3.80 | $3.63 | $3.78 | $3.78 | 33,969 |
| 2018-02-22 | $3.85 | $3.94 | $3.60 | $3.77 | $3.77 | 68,497 |
| 2018-02-21 | $3.85 | $3.92 | $3.75 | $3.89 | $3.89 | 34,251 |
| 2018-02-20 | $3.88 | $3.93 | $3.78 | $3.86 | $3.86 | 35,251 |
| 2018-02-16 | $3.95 | $3.96 | $3.85 | $3.89 | $3.89 | 69,501 |
| 2018-02-15 | $4.10 | $4.10 | $3.93 | $3.94 | $3.94 | 108,794 |
| 2018-02-14 | $4.00 | $4.08 | $3.83 | $4.02 | $4.02 | 58,916 |
| 2018-02-13 | $3.83 | $4.05 | $3.65 | $3.95 | $3.95 | 117,815 |
| 2018-02-12 | $3.85 | $4.95 | $3.76 | $3.83 | $3.83 | 963,040 |
| 2018-02-09 | $3.69 | $3.78 | $3.49 | $3.71 | $3.71 | 86,129 |
| 2018-02-08 | $3.83 | $3.83 | $3.48 | $3.64 | $3.64 | 44,857 |
| 2018-02-07 | $3.87 | $3.87 | $3.71 | $3.81 | $3.81 | 45,451 |
| 2018-02-06 | $3.48 | $3.84 | $3.40 | $3.80 | $3.80 | 78,586 |
| 2018-02-05 | $3.60 | $3.75 | $3.41 | $3.48 | $3.48 | 68,440 |
| 2018-02-02 | $3.78 | $3.83 | $3.61 | $3.71 | $3.71 | 25,400 |
| 2018-02-01 | $3.69 | $3.82 | $3.39 | $3.78 | $3.78 | 42,588 |
| 2018-01-31 | $3.81 | $3.81 | $3.37 | $3.72 | $3.72 | 158,447 |
| 2018-01-30 | $4.09 | $4.10 | $3.76 | $3.82 | $3.82 | 75,167 |
| 2018-01-29 | $3.99 | $4.05 | $3.84 | $4.03 | $4.03 | 70,684 |
| 2018-01-26 | $3.84 | $3.96 | $3.65 | $3.94 | $3.94 | 50,417 |
| 2018-01-25 | $3.69 | $3.85 | $3.69 | $3.80 | $3.80 | 69,553 |
| 2018-01-24 | $3.67 | $3.91 | $3.64 | $3.66 | $3.66 | 78,932 |
| 2018-01-23 | $3.62 | $3.67 | $3.59 | $3.67 | $3.67 | 62,050 |
| 2018-01-22 | $3.54 | $3.65 | $3.46 | $3.58 | $3.58 | 136,027 |
| 2018-01-19 | $3.70 | $3.70 | $3.52 | $3.54 | $3.54 | 81,763 |
| 2018-01-18 | $3.61 | $3.74 | $3.51 | $3.66 | $3.66 | 64,540 |
| 2018-01-17 | $3.62 | $3.72 | $3.49 | $3.58 | $3.58 | 59,313 |
| 2018-01-16 | $3.60 | $3.67 | $3.38 | $3.58 | $3.58 | 154,822 |
| 2018-01-12 | $3.76 | $3.76 | $3.43 | $3.57 | $3.57 | 199,337 |
| 2018-01-11 | $3.39 | $4.06 | $3.34 | $3.69 | $3.69 | 229,638 |
| 2018-01-10 | $3.46 | $3.49 | $3.28 | $3.37 | $3.37 | 66,992 |
| 2018-01-09 | $3.34 | $3.54 | $3.23 | $3.44 | $3.44 | 110,035 |
| 2018-01-08 | $3.29 | $3.37 | $3.15 | $3.30 | $3.30 | 65,523 |
| 2018-01-05 | $3.26 | $3.40 | $3.20 | $3.23 | $3.23 | 88,766 |
| 2018-01-04 | $3.21 | $3.36 | $3.13 | $3.29 | $3.29 | 81,483 |
| 2018-01-03 | $3.33 | $3.38 | $3.14 | $3.21 | $3.21 | 101,377 |
| 2018-01-02 | $3.22 | $3.39 | $3.20 | $3.30 | $3.30 | 117,756 |
| 2017-12-29 | $3.10 | $3.24 | $3.10 | $3.21 | $3.21 | 94,476 |
| 2017-12-28 | $3.18 | $3.28 | $3.04 | $3.08 | $3.08 | 143,938 |
| 2017-12-27 | $2.91 | $3.30 | $2.89 | $3.14 | $3.14 | 480,285 |
| 2017-12-26 | $2.68 | $3.05 | $2.52 | $2.93 | $2.93 | 610,031 |
| 2017-12-22 | $2.52 | $2.72 | $2.52 | $2.64 | $2.64 | 23,156 |
| 2017-12-21 | $2.59 | $2.62 | $2.49 | $2.53 | $2.53 | 52,430 |
| 2017-12-20 | $2.53 | $2.63 | $2.50 | $2.59 | $2.59 | 67,646 |
| 2017-12-19 | $2.69 | $2.69 | $2.56 | $2.58 | $2.58 | 154,475 |
| 2017-12-18 | $2.64 | $2.80 | $2.58 | $2.69 | $2.69 | 66,165 |
| 2017-12-15 | $2.47 | $2.73 | $2.45 | $2.63 | $2.63 | 286,217 |
| 2017-12-14 | $2.51 | $2.55 | $2.42 | $2.48 | $2.48 | 155,126 |
| 2017-12-13 | $2.58 | $2.58 | $2.48 | $2.53 | $2.53 | 126,040 |
| 2017-12-12 | $2.56 | $2.70 | $2.55 | $2.58 | $2.58 | 220,516 |
| 2017-12-11 | $2.76 | $2.80 | $2.56 | $2.61 | $2.61 | 419,956 |
| 2017-12-08 | $2.70 | $2.79 | $2.64 | $2.76 | $2.76 | 110,221 |
| 2017-12-07 | $2.75 | $2.82 | $2.61 | $2.71 | $2.71 | 162,479 |
| 2017-12-06 | $2.81 | $2.87 | $2.61 | $2.75 | $2.75 | 76,805 |
| 2017-12-05 | $2.72 | $2.80 | $2.60 | $2.78 | $2.78 | 121,000 |
| 2017-12-04 | $3.00 | $3.03 | $2.70 | $2.77 | $2.77 | 109,192 |
| 2017-12-01 | $2.90 | $3.02 | $2.85 | $2.98 | $2.98 | 147,084 |
| 2017-11-30 | $3.12 | $3.12 | $2.88 | $2.90 | $2.90 | 40,485 |
| 2017-11-29 | $3.05 | $3.19 | $2.93 | $2.96 | $2.96 | 30,880 |
| 2017-11-28 | $3.11 | $3.15 | $2.85 | $3.08 | $3.08 | 122,572 |
| 2017-11-27 | $3.16 | $3.37 | $3.10 | $3.13 | $3.13 | 46,866 |
| 2017-11-24 | $3.20 | $3.30 | $3.09 | $3.19 | $3.19 | 91,186 |
| 2017-11-22 | $2.92 | $3.19 | $2.90 | $3.17 | $3.17 | 92,251 |
| 2017-11-21 | $2.89 | $3.01 | $2.84 | $2.90 | $2.90 | 50,619 |
| 2017-11-20 | $3.02 | $3.04 | $2.85 | $2.87 | $2.87 | 75,655 |
| 2017-11-17 | $3.23 | $3.29 | $2.75 | $2.85 | $2.85 | 479,413 |
| 2017-11-16 | $3.20 | $3.25 | $3.10 | $3.20 | $3.20 | 405,380 |
| 2017-11-15 | $2.80 | $3.48 | $2.80 | $3.06 | $3.06 | 703,399 |
| 2017-11-14 | $2.83 | $2.93 | $2.54 | $2.75 | $2.75 | 580,421 |
| 2017-11-13 | $2.30 | $2.80 | $2.28 | $2.48 | $2.48 | 239,035 |
| 2017-11-10 | $2.29 | $2.38 | $2.10 | $2.32 | $2.32 | 341,841 |
| 2017-11-09 | $2.25 | $2.52 | $2.22 | $2.40 | $2.40 | 1,762,154 |
| 2017-11-08 | $2.24 | $2.75 | $2.11 | $2.16 | $2.16 | 228,391 |
| 2017-11-07 | $2.03 | $2.25 | $2.03 | $2.24 | $2.24 | 43,676 |
| 2017-11-06 | $2.20 | $2.20 | $2.01 | $2.06 | $2.06 | 127,500 |
| 2017-11-03 | $2.20 | $2.26 | $2.16 | $2.24 | $2.24 | 20,998 |
| 2017-11-02 | $2.44 | $2.44 | $2.18 | $2.21 | $2.21 | 63,302 |
| 2017-11-01 | $2.42 | $2.50 | $2.36 | $2.44 | $2.44 | 67,921 |
| 2017-10-31 | $2.50 | $2.52 | $2.27 | $2.34 | $2.34 | 90,439 |
| 2017-10-30 | $2.76 | $2.80 | $2.52 | $2.53 | $2.53 | 52,685 |
| 2017-10-27 | $2.78 | $2.82 | $2.76 | $2.76 | $2.76 | 15,180 |
| 2017-10-26 | $2.79 | $2.84 | $2.78 | $2.79 | $2.79 | 13,836 |
| 2017-10-25 | $2.89 | $2.90 | $2.75 | $2.79 | $2.79 | 32,442 |
| 2017-10-24 | $2.91 | $2.95 | $2.84 | $2.86 | $2.86 | 12,816 |
| 2017-10-23 | $3.08 | $3.10 | $2.96 | $2.97 | $2.97 | 33,967 |
| 2017-10-20 | $2.84 | $3.07 | $2.84 | $3.05 | $3.05 | 64,547 |
| 2017-10-19 | $2.77 | $2.98 | $2.77 | $2.86 | $2.86 | 30,083 |
| 2017-10-18 | $2.92 | $2.92 | $2.76 | $2.76 | $2.76 | 40,018 |
| 2017-10-17 | $2.95 | $3.00 | $2.88 | $2.93 | $2.93 | 26,316 |
| 2017-10-16 | $3.00 | $3.07 | $2.95 | $2.97 | $2.97 | 28,170 |
| 2017-10-13 | $2.93 | $3.11 | $2.93 | $2.96 | $2.96 | 28,878 |
| 2017-10-12 | $2.82 | $3.14 | $2.82 | $2.91 | $2.91 | 95,192 |
| 2017-10-11 | $3.25 | $3.30 | $3.08 | $3.13 | $3.13 | 30,275 |
| 2017-10-10 | $3.15 | $3.15 | $3.06 | $3.11 | $3.11 | 10,553 |
| 2017-10-09 | $3.16 | $3.21 | $3.10 | $3.18 | $3.18 | 6,952 |
| 2017-10-06 | $3.18 | $3.19 | $3.12 | $3.19 | $3.19 | 22,243 |
| 2017-10-05 | $3.10 | $3.10 | $3.04 | $3.08 | $3.08 | 14,783 |
| 2017-10-04 | $3.15 | $3.17 | $3.05 | $3.08 | $3.08 | 6,040 |
| 2017-10-03 | $3.21 | $3.23 | $3.13 | $3.13 | $3.13 | 5,626 |
| 2017-10-02 | $3.10 | $3.30 | $3.10 | $3.24 | $3.24 | 13,467 |
| 2017-09-29 | $2.94 | $3.09 | $2.91 | $3.08 | $3.08 | 25,453 |
| 2017-09-28 | $3.19 | $3.24 | $2.80 | $2.92 | $2.92 | 60,271 |
| 2017-09-27 | $3.26 | $3.32 | $3.10 | $3.27 | $3.27 | 28,546 |
| 2017-09-26 | $3.30 | $3.33 | $3.27 | $3.30 | $3.30 | 5,939 |
| 2017-09-25 | $3.35 | $3.35 | $3.28 | $3.32 | $3.32 | 6,475 |
| 2017-09-22 | $3.16 | $3.32 | $3.15 | $3.32 | $3.32 | 7,597 |
| 2017-09-21 | $3.30 | $3.32 | $3.19 | $3.25 | $3.25 | 2,380 |
| 2017-09-20 | $3.09 | $3.29 | $3.09 | $3.29 | $3.29 | 10,090 |
| 2017-09-19 | $3.31 | $3.41 | $3.02 | $3.09 | $3.09 | 31,222 |
| 2017-09-18 | $3.30 | $3.59 | $3.30 | $3.35 | $3.35 | 37,609 |
| 2017-09-15 | $3.25 | $3.55 | $3.25 | $3.28 | $3.28 | 34,479 |
| 2017-09-14 | $3.58 | $3.65 | $3.18 | $3.29 | $3.29 | 52,381 |
| 2017-09-13 | $3.67 | $3.79 | $3.51 | $3.55 | $3.55 | 33,526 |
| 2017-09-12 | $3.64 | $3.75 | $3.46 | $3.71 | $3.71 | 14,959 |
| 2017-09-11 | $3.48 | $3.60 | $3.40 | $3.55 | $3.55 | 23,232 |
| 2017-09-08 | $3.58 | $3.87 | $3.40 | $3.43 | $3.43 | 191,008 |
| 2017-09-07 | $3.57 | $3.70 | $3.50 | $3.62 | $3.62 | 41,610 |
| 2017-09-06 | $3.60 | $3.61 | $3.51 | $3.60 | $3.60 | 17,681 |
| 2017-09-05 | $3.42 | $3.62 | $3.42 | $3.56 | $3.56 | 13,732 |
| 2017-09-01 | $3.62 | $3.62 | $3.26 | $3.46 | $3.46 | 32,996 |
| 2017-08-31 | $3.39 | $3.59 | $3.35 | $3.45 | $3.45 | 26,942 |
| 2017-08-30 | $3.31 | $3.55 | $3.27 | $3.49 | $3.49 | 35,715 |
| 2017-08-29 | $3.00 | $3.32 | $3.00 | $3.30 | $3.30 | 30,735 |
| 2017-08-28 | $3.09 | $3.19 | $2.95 | $2.96 | $2.96 | 25,220 |
| 2017-08-25 | $3.07 | $3.18 | $2.95 | $3.05 | $3.05 | 8,866 |
| 2017-08-24 | $3.01 | $3.13 | $2.87 | $3.11 | $3.11 | 11,854 |
| 2017-08-23 | $2.91 | $3.03 | $2.78 | $2.99 | $2.99 | 14,564 |
| 2017-08-22 | $2.81 | $2.92 | $2.80 | $2.89 | $2.89 | 9,417 |
| 2017-08-21 | $3.05 | $3.11 | $2.67 | $2.76 | $2.76 | 102,426 |
| 2017-08-18 | $3.15 | $3.16 | $3.00 | $3.04 | $3.04 | 13,959 |
| 2017-08-17 | $3.10 | $3.19 | $3.01 | $3.07 | $3.07 | 16,485 |
| 2017-08-16 | $3.04 | $3.08 | $3.01 | $3.05 | $3.05 | 7,465 |
| 2017-08-15 | $2.92 | $3.07 | $2.92 | $3.07 | $3.07 | 4,105 |
| 2017-08-14 | $2.85 | $3.17 | $2.85 | $2.96 | $2.96 | 27,031 |
| 2017-08-11 | $2.95 | $3.04 | $2.76 | $2.94 | $2.94 | 36,784 |
| 2017-08-10 | $3.11 | $3.11 | $2.81 | $2.91 | $2.91 | 43,131 |
| 2017-08-09 | $3.11 | $3.19 | $2.95 | $3.04 | $3.04 | 114,289 |
| 2017-08-08 | $3.14 | $3.27 | $3.14 | $3.16 | $3.16 | 15,323 |
| 2017-08-07 | $3.23 | $3.31 | $3.10 | $3.20 | $3.20 | 57,572 |
| 2017-08-04 | $3.44 | $3.44 | $3.15 | $3.35 | $3.35 | 28,869 |
| 2017-08-03 | $3.47 | $3.59 | $3.15 | $3.30 | $3.30 | 67,882 |
| 2017-08-02 | $3.13 | $3.47 | $3.12 | $3.47 | $3.47 | 26,895 |
| 2017-08-01 | $3.40 | $3.58 | $3.08 | $3.17 | $3.17 | 116,120 |
| 2017-07-31 | $3.40 | $3.52 | $3.34 | $3.45 | $3.45 | 15,905 |
| 2017-07-28 | $3.67 | $3.76 | $3.31 | $3.37 | $3.37 | 129,216 |
| 2017-07-27 | $3.72 | $3.75 | $3.41 | $3.63 | $3.63 | 75,558 |
| 2017-07-26 | $3.61 | $3.79 | $3.53 | $3.68 | $3.68 | 19,234 |
| 2017-07-25 | $3.71 | $3.77 | $3.64 | $3.64 | $3.64 | 27,637 |
| 2017-07-24 | $3.52 | $3.76 | $3.52 | $3.69 | $3.69 | 29,512 |
| 2017-07-21 | $3.83 | $3.83 | $3.55 | $3.56 | $3.56 | 101,251 |
| 2017-07-20 | $3.73 | $3.81 | $3.58 | $3.61 | $3.61 | 49,688 |
| 2017-07-19 | $3.68 | $3.83 | $3.62 | $3.71 | $3.71 | 85,857 |
| 2017-07-18 | $3.71 | $3.79 | $3.61 | $3.69 | $3.69 | 25,193 |
| 2017-07-17 | $3.55 | $3.89 | $3.55 | $3.72 | $3.72 | 40,495 |
| 2017-07-14 | $3.25 | $3.50 | $3.25 | $3.50 | $3.50 | 393,124 |
| 2017-07-13 | $3.30 | $3.38 | $3.25 | $3.30 | $3.30 | 85,736 |
| 2017-07-12 | $3.20 | $3.35 | $3.03 | $3.25 | $3.25 | 797,077 |
| 2017-07-11 | $3.48 | $3.48 | $3.23 | $3.23 | $3.23 | 60,279 |
| 2017-07-10 | $3.51 | $3.55 | $3.43 | $3.45 | $3.45 | 10,088 |
| 2017-07-07 | $3.55 | $3.61 | $3.48 | $3.50 | $3.50 | 10,766 |
| 2017-07-06 | $3.50 | $3.63 | $3.45 | $3.59 | $3.59 | 16,732 |
| 2017-07-05 | $3.72 | $3.72 | $3.43 | $3.48 | $3.48 | 20,709 |
| 2017-07-03 | $3.82 | $3.95 | $3.73 | $3.74 | $3.74 | 3,164 |
| 2017-06-30 | $3.72 | $3.79 | $3.63 | $3.70 | $3.70 | 53,321 |
| 2017-06-29 | $3.71 | $3.90 | $3.63 | $3.75 | $3.75 | 30,803 |
| 2017-06-28 | $4.00 | $4.19 | $3.63 | $3.85 | $3.85 | 54,177 |
| 2017-06-27 | $3.90 | $4.42 | $3.80 | $4.06 | $4.06 | 223,728 |
| 2017-06-26 | $3.19 | $3.80 | $3.18 | $3.60 | $3.60 | 96,116 |
| 2017-06-23 | $2.96 | $3.15 | $2.93 | $3.15 | $3.15 | 124,317 |
| 2017-06-22 | $3.00 | $3.04 | $2.95 | $2.96 | $2.96 | 102,194 |
| 2017-06-21 | $3.00 | $3.04 | $3.00 | $3.04 | $3.04 | 12,213 |
| 2017-06-20 | $3.14 | $3.14 | $2.97 | $3.00 | $3.00 | 47,256 |
| 2017-06-19 | $3.05 | $3.05 | $3.00 | $3.03 | $3.03 | 33,765 |
| 2017-06-16 | $3.17 | $3.17 | $2.96 | $3.05 | $3.05 | 91,553 |
| 2017-06-15 | $3.13 | $3.18 | $3.07 | $3.18 | $3.18 | 29,121 |
| 2017-06-14 | $3.35 | $3.35 | $3.12 | $3.18 | $3.18 | 59,823 |
| 2017-06-13 | $3.40 | $3.42 | $3.34 | $3.37 | $3.37 | 91,701 |
| 2017-06-12 | $3.39 | $3.45 | $3.25 | $3.45 | $3.45 | 58,345 |
| 2017-06-09 | $3.48 | $3.52 | $3.45 | $3.45 | $3.45 | 21,551 |
| 2017-06-08 | $3.65 | $3.69 | $3.51 | $3.53 | $3.53 | 11,962 |
| 2017-06-07 | $3.86 | $3.86 | $3.61 | $3.62 | $3.62 | 24,195 |
| 2017-06-06 | $4.00 | $4.00 | $3.61 | $3.66 | $3.66 | 31,479 |
| 2017-06-05 | $3.80 | $4.00 | $3.62 | $3.69 | $3.69 | 13,595 |
| 2017-06-02 | $3.85 | $3.93 | $3.72 | $3.75 | $3.75 | 14,479 |
| 2017-06-01 | $3.63 | $3.87 | $3.63 | $3.82 | $3.82 | 7,572 |
| 2017-05-31 | $3.75 | $3.85 | $3.70 | $3.70 | $3.70 | 19,241 |
| 2017-05-30 | $4.34 | $4.34 | $3.80 | $3.80 | $3.80 | 27,527 |
| 2017-05-26 | $3.70 | $3.99 | $3.59 | $3.99 | $3.99 | 36,128 |
| 2017-05-25 | $3.49 | $3.55 | $3.45 | $3.53 | $3.53 | 16,336 |
| 2017-05-24 | $3.63 | $3.76 | $3.42 | $3.56 | $3.56 | 11,489 |
| 2017-05-23 | $3.70 | $3.81 | $3.61 | $3.68 | $3.68 | 20,295 |
| 2017-05-22 | $3.74 | $3.89 | $3.61 | $3.68 | $3.68 | 17,722 |
| 2017-05-19 | $3.90 | $4.04 | $3.71 | $3.74 | $3.74 | 42,422 |
| 2017-05-18 | $4.10 | $4.10 | $3.85 | $3.85 | $3.85 | 39,943 |
| 2017-05-17 | $4.14 | $4.15 | $3.77 | $3.88 | $3.88 | 67,965 |
| 2017-05-16 | $4.35 | $4.35 | $4.11 | $4.16 | $4.16 | 26,940 |
| 2017-05-15 | $4.10 | $4.33 | $4.04 | $4.26 | $4.26 | 30,172 |
| 2017-05-12 | $4.25 | $4.41 | $4.25 | $4.34 | $4.34 | 10,800 |
| 2017-05-11 | $4.22 | $4.54 | $4.00 | $4.23 | $4.23 | 156,700 |
| 2017-05-10 | $4.45 | $4.48 | $4.08 | $4.10 | $4.10 | 36,100 |
| 2017-05-09 | $4.60 | $4.60 | $4.38 | $4.40 | $4.40 | 22,900 |
| 2017-05-08 | $4.56 | $4.60 | $4.45 | $4.45 | $4.45 | 43,300 |
| 2017-05-05 | $4.50 | $4.58 | $4.50 | $4.51 | $4.51 | 19,400 |
| 2017-05-04 | $4.59 | $4.59 | $4.39 | $4.51 | $4.51 | 24,000 |
| 2017-05-03 | $4.22 | $4.49 | $4.00 | $4.39 | $4.39 | 63,700 |
| 2017-05-02 | $4.36 | $4.51 | $4.20 | $4.21 | $4.21 | 33,000 |
| 2017-05-01 | $4.44 | $4.55 | $4.34 | $4.36 | $4.36 | 15,200 |
| 2017-04-28 | $4.49 | $4.63 | $4.27 | $4.51 | $4.51 | 31,200 |
| 2017-04-27 | $4.52 | $4.54 | $4.40 | $4.51 | $4.51 | 14,300 |
| 2017-04-26 | $4.49 | $4.68 | $4.49 | $4.51 | $4.51 | 17,100 |
| 2017-04-25 | $4.45 | $4.53 | $4.29 | $4.53 | $4.53 | 142,200 |
| 2017-04-24 | $4.55 | $4.74 | $4.42 | $4.44 | $4.44 | 50,400 |
| 2017-04-21 | $4.51 | $4.59 | $4.51 | $4.56 | $4.56 | 6,900 |
| 2017-04-20 | $4.58 | $4.68 | $4.55 | $4.61 | $4.61 | 6,100 |
| 2017-04-19 | $4.56 | $4.61 | $4.54 | $4.56 | $4.56 | 12,700 |
| 2017-04-18 | $4.60 | $4.77 | $4.50 | $4.51 | $4.51 | 23,100 |
| 2017-04-17 | $4.64 | $4.73 | $4.59 | $4.60 | $4.60 | 12,700 |
| 2017-04-13 | $4.72 | $4.72 | $4.48 | $4.60 | $4.60 | 26,600 |
| 2017-04-12 | $4.84 | $4.84 | $4.38 | $4.59 | $4.59 | 53,500 |
| 2017-04-11 | $4.61 | $4.79 | $4.58 | $4.58 | $4.58 | 20,000 |
| 2017-04-10 | $4.80 | $4.83 | $4.57 | $4.62 | $4.62 | 51,600 |
| 2017-04-07 | $4.66 | $4.77 | $4.65 | $4.69 | $4.69 | 29,300 |
| 2017-04-06 | $4.95 | $4.95 | $4.67 | $4.69 | $4.69 | 24,200 |
| 2017-04-05 | $4.80 | $4.93 | $4.64 | $4.85 | $4.85 | 19,300 |
| 2017-04-04 | $4.92 | $5.44 | $4.78 | $4.86 | $4.86 | 43,800 |
| 2017-04-03 | $4.84 | $5.05 | $4.84 | $4.98 | $4.98 | 10,800 |
| 2017-03-31 | $4.99 | $5.03 | $4.53 | $4.88 | $4.88 | 26,100 |
| 2017-03-30 | $4.90 | $5.00 | $4.90 | $4.95 | $4.95 | 15,500 |
| 2017-03-29 | $5.07 | $5.07 | $4.86 | $4.87 | $4.87 | 14,100 |
| 2017-03-28 | $5.08 | $5.08 | $4.58 | $4.88 | $4.88 | 19,400 |
| 2017-03-27 | $4.94 | $5.04 | $4.80 | $5.01 | $5.01 | 20,400 |
| 2017-03-24 | $4.85 | $4.89 | $4.59 | $4.82 | $4.82 | 14,800 |
| 2017-03-23 | $4.87 | $4.96 | $4.60 | $4.89 | $4.89 | 29,600 |
| 2017-03-22 | $4.53 | $5.05 | $4.53 | $4.64 | $4.64 | 28,800 |
| 2017-03-21 | $4.82 | $4.85 | $4.48 | $4.69 | $4.69 | 24,400 |
| 2017-03-20 | $4.96 | $4.98 | $4.75 | $4.87 | $4.87 | 12,600 |
| 2017-03-17 | $4.92 | $4.93 | $4.65 | $4.93 | $4.93 | 29,600 |
| 2017-03-16 | $4.83 | $5.05 | $4.69 | $4.92 | $4.92 | 59,000 |
| 2017-03-15 | $4.74 | $4.78 | $4.66 | $4.77 | $4.77 | 13,100 |
| 2017-03-14 | $4.66 | $4.79 | $4.60 | $4.69 | $4.69 | 14,200 |
| 2017-03-13 | $4.67 | $4.69 | $4.55 | $4.68 | $4.68 | 11,800 |
| 2017-03-10 | $4.54 | $4.54 | $4.44 | $4.49 | $4.49 | 10,800 |
| 2017-03-09 | $4.66 | $4.70 | $4.47 | $4.52 | $4.52 | 43,900 |
| 2017-03-08 | $4.66 | $4.83 | $4.61 | $4.62 | $4.62 | 10,800 |
| 2017-03-07 | $4.63 | $4.77 | $4.56 | $4.70 | $4.70 | 12,900 |
| 2017-03-06 | $4.80 | $4.90 | $4.56 | $4.56 | $4.56 | 21,000 |
| 2017-03-03 | $4.58 | $4.77 | $4.58 | $4.77 | $4.77 | 18,200 |
| 2017-03-02 | $4.54 | $4.59 | $4.52 | $4.58 | $4.58 | 19,700 |
| 2017-03-01 | $4.65 | $4.67 | $4.51 | $4.54 | $4.54 | 22,000 |
| 2017-02-28 | $4.79 | $4.85 | $4.59 | $4.67 | $4.67 | 19,000 |
| 2017-02-27 | $4.80 | $4.80 | $4.53 | $4.75 | $4.75 | 65,100 |
| 2017-02-24 | $4.74 | $4.79 | $4.74 | $4.75 | $4.75 | 5,400 |
| 2017-02-23 | $4.90 | $4.90 | $4.72 | $4.78 | $4.78 | 31,000 |
| 2017-02-22 | $4.76 | $4.98 | $4.76 | $4.95 | $4.95 | 4,300 |
| 2017-02-21 | $5.00 | $5.00 | $4.90 | $4.95 | $4.95 | 11,000 |
| 2017-02-17 | $5.19 | $5.19 | $4.88 | $4.94 | $4.94 | 22,100 |
| 2017-02-16 | $5.08 | $5.08 | $4.88 | $4.97 | $4.97 | 20,700 |
| 2017-02-15 | $5.02 | $5.06 | $4.86 | $4.98 | $4.98 | 32,600 |
| 2017-02-14 | $4.77 | $5.03 | $4.77 | $5.00 | $5.00 | 6,100 |
| 2017-02-13 | $5.01 | $5.01 | $4.76 | $4.83 | $4.83 | 35,700 |
| 2017-02-10 | $5.06 | $5.14 | $4.90 | $4.92 | $4.92 | 14,000 |
| 2017-02-09 | $4.95 | $5.28 | $4.95 | $5.01 | $5.01 | 48,600 |
| 2017-02-08 | $5.06 | $5.08 | $4.92 | $4.95 | $4.95 | 20,500 |
| 2017-02-07 | $4.94 | $5.13 | $4.94 | $5.00 | $5.00 | 6,400 |
| 2017-02-06 | $4.96 | $5.07 | $4.88 | $4.97 | $4.97 | 33,900 |
| 2017-02-03 | $4.89 | $5.05 | $4.89 | $4.97 | $4.97 | 19,800 |
| 2017-02-02 | $5.02 | $5.03 | $4.83 | $5.01 | $5.01 | 39,200 |
| 2017-02-01 | $5.11 | $5.11 | $4.89 | $5.01 | $5.01 | 24,600 |
| 2017-01-31 | $5.12 | $5.19 | $4.96 | $5.11 | $5.11 | 38,900 |
| 2017-01-30 | $5.25 | $5.25 | $5.01 | $5.11 | $5.11 | 20,300 |
| 2017-01-27 | $5.23 | $5.33 | $5.15 | $5.28 | $5.28 | 12,100 |
| 2017-01-26 | $5.39 | $5.39 | $5.11 | $5.25 | $5.25 | 10,000 |
| 2017-01-25 | $5.17 | $5.45 | $5.17 | $5.28 | $5.28 | 7,100 |
| 2017-01-24 | $5.74 | $5.74 | $5.10 | $5.10 | $5.10 | 52,800 |
| 2017-01-23 | $5.18 | $5.50 | $4.97 | $5.46 | $5.46 | 156,700 |
| 2017-01-20 | $5.05 | $5.22 | $4.92 | $5.06 | $5.06 | 48,200 |
| 2017-01-19 | $5.11 | $5.11 | $4.83 | $5.03 | $5.03 | 34,500 |
| 2017-01-18 | $5.23 | $5.23 | $5.07 | $5.11 | $5.11 | 20,200 |
| 2017-01-17 | $5.31 | $5.33 | $5.20 | $5.22 | $5.22 | 22,300 |
| 2017-01-13 | $5.20 | $5.57 | $5.06 | $5.17 | $5.17 | 40,900 |
| 2017-01-12 | $5.05 | $5.16 | $4.99 | $5.13 | $5.13 | 10,900 |
| 2017-01-11 | $5.37 | $5.40 | $5.14 | $5.14 | $5.14 | 5,200 |
| 2017-01-10 | $5.11 | $5.36 | $5.10 | $5.25 | $5.25 | 16,600 |
| 2017-01-09 | $5.13 | $5.79 | $4.91 | $5.19 | $5.19 | 45,300 |
| 2017-01-06 | $5.05 | $5.14 | $4.79 | $5.14 | $5.14 | 35,400 |
| 2017-01-05 | $5.01 | $5.43 | $5.00 | $5.05 | $5.05 | 16,100 |
| 2017-01-04 | $5.02 | $5.12 | $4.94 | $5.06 | $5.06 | 25,800 |
| 2017-01-03 | $5.13 | $5.28 | $4.77 | $4.98 | $4.98 | 64,100 |
| 2016-12-30 | $5.26 | $5.35 | $5.00 | $5.12 | $5.12 | 36,400 |
| 2016-12-29 | $4.92 | $5.46 | $4.81 | $5.29 | $5.29 | 106,500 |
| 2016-12-28 | $4.51 | $4.95 | $4.51 | $4.80 | $4.80 | 83,500 |
| 2016-12-27 | $4.59 | $5.01 | $4.45 | $4.49 | $4.49 | 66,500 |
| 2016-12-23 | $4.54 | $4.66 | $4.34 | $4.50 | $4.50 | 95,800 |
| 2016-12-22 | $4.92 | $4.92 | $4.60 | $4.60 | $4.60 | 17,900 |
| 2016-12-21 | $5.10 | $5.10 | $4.75 | $4.79 | $4.79 | 107,000 |
| 2016-12-20 | $5.21 | $5.29 | $5.04 | $5.07 | $5.07 | 98,200 |
| 2016-12-19 | $5.13 | $5.31 | $5.13 | $5.16 | $5.16 | 12,600 |
| 2016-12-16 | $5.13 | $5.26 | $5.05 | $5.18 | $5.18 | 16,100 |
| 2016-12-15 | $5.28 | $5.33 | $5.18 | $5.18 | $5.18 | 7,100 |
| 2016-12-14 | $5.26 | $5.39 | $5.26 | $5.31 | $5.31 | 4,400 |
| 2016-12-13 | $5.28 | $5.38 | $5.26 | $5.26 | $5.26 | 6,600 |
| 2016-12-12 | $5.33 | $5.34 | $5.28 | $5.28 | $5.28 | 2,400 |
| 2016-12-09 | $5.37 | $5.37 | $5.22 | $5.23 | $5.23 | 13,900 |
| 2016-12-08 | $5.63 | $5.80 | $5.27 | $5.35 | $5.35 | 43,300 |
| 2016-12-07 | $5.55 | $5.63 | $5.43 | $5.57 | $5.57 | 6,700 |
| 2016-12-06 | $5.59 | $5.60 | $5.44 | $5.52 | $5.52 | 4,400 |
| 2016-12-05 | $5.45 | $5.73 | $5.45 | $5.53 | $5.53 | 3,400 |
| 2016-12-02 | $5.38 | $5.52 | $5.36 | $5.40 | $5.40 | 6,600 |
| 2016-12-01 | $5.70 | $5.70 | $5.41 | $5.41 | $5.41 | 14,600 |
| 2016-11-30 | $5.75 | $5.75 | $5.53 | $5.54 | $5.54 | 21,800 |
| 2016-11-29 | $6.08 | $6.08 | $5.70 | $5.71 | $5.71 | 19,700 |
| 2016-11-28 | $5.91 | $6.10 | $5.90 | $6.10 | $6.10 | 23,200 |
| 2016-11-25 | $5.76 | $6.00 | $5.63 | $5.96 | $5.96 | 12,900 |
| 2016-11-23 | $5.58 | $5.60 | $5.44 | $5.57 | $5.57 | 19,900 |
| 2016-11-22 | $5.74 | $5.78 | $5.61 | $5.62 | $5.62 | 9,500 |
| 2016-11-21 | $5.59 | $5.82 | $5.55 | $5.69 | $5.69 | 30,600 |
| 2016-11-18 | $5.80 | $6.02 | $5.64 | $5.66 | $5.66 | 8,300 |
| 2016-11-17 | $6.12 | $6.33 | $5.73 | $5.76 | $5.76 | 22,800 |
| 2016-11-16 | $6.23 | $6.47 | $6.07 | $6.14 | $6.14 | 17,500 |
| 2016-11-15 | $6.26 | $6.43 | $6.13 | $6.33 | $6.33 | 19,200 |
| 2016-11-14 | $6.46 | $6.88 | $6.27 | $6.35 | $6.35 | 25,900 |
| 2016-11-11 | $5.62 | $6.40 | $5.62 | $6.38 | $6.38 | 53,800 |
| 2016-11-10 | $5.48 | $5.71 | $5.35 | $5.63 | $5.63 | 23,200 |
| 2016-11-09 | $5.22 | $5.42 | $5.17 | $5.41 | $5.41 | 40,700 |
| 2016-11-08 | $5.19 | $5.21 | $5.08 | $5.20 | $5.20 | 18,500 |
| 2016-11-07 | $5.09 | $5.15 | $5.00 | $5.06 | $5.06 | 24,800 |
| 2016-11-04 | $5.05 | $5.14 | $4.98 | $5.01 | $5.01 | 19,300 |
| 2016-11-03 | $5.11 | $5.23 | $4.97 | $5.07 | $5.07 | 28,000 |
| 2016-11-02 | $5.62 | $5.75 | $5.08 | $5.09 | $5.09 | 77,900 |
| 2016-11-01 | $5.62 | $5.75 | $5.51 | $5.64 | $5.64 | 55,000 |
| 2016-10-31 | $5.90 | $5.90 | $5.51 | $5.58 | $5.58 | 23,000 |
| 2016-10-28 | $5.86 | $5.96 | $5.81 | $5.87 | $5.87 | 8,400 |
| 2016-10-27 | $5.99 | $6.00 | $5.81 | $5.81 | $5.81 | 49,000 |
| 2016-10-26 | $6.04 | $6.08 | $5.96 | $5.99 | $5.99 | 17,600 |
| 2016-10-25 | $6.19 | $6.19 | $6.07 | $6.07 | $6.07 | 12,900 |
| 2016-10-24 | $6.22 | $6.22 | $6.06 | $6.19 | $6.19 | 16,100 |
| 2016-10-21 | $6.17 | $6.26 | $6.13 | $6.25 | $6.25 | 10,200 |
| 2016-10-20 | $6.26 | $6.29 | $6.20 | $6.20 | $6.20 | 17,300 |
| 2016-10-19 | $6.25 | $6.39 | $6.19 | $6.24 | $6.24 | 35,300 |
| 2016-10-18 | $6.35 | $6.35 | $6.11 | $6.29 | $6.29 | 31,600 |
| 2016-10-17 | $6.36 | $6.38 | $6.19 | $6.33 | $6.33 | 26,100 |
| 2016-10-14 | $6.70 | $6.73 | $6.39 | $6.39 | $6.39 | 44,100 |
| 2016-10-13 | $6.76 | $6.80 | $6.67 | $6.68 | $6.68 | 24,300 |
| 2016-10-12 | $6.91 | $6.91 | $6.70 | $6.79 | $6.79 | 15,500 |
| 2016-10-11 | $6.73 | $6.97 | $6.63 | $6.66 | $6.66 | 34,400 |
| 2016-10-10 | $6.60 | $6.74 | $6.60 | $6.71 | $6.71 | 6,100 |
| 2016-10-07 | $6.80 | $6.81 | $6.57 | $6.68 | $6.68 | 19,300 |
| 2016-10-06 | $7.00 | $7.00 | $6.54 | $6.70 | $6.70 | 51,300 |
| 2016-10-05 | $7.17 | $7.17 | $6.90 | $6.93 | $6.93 | 27,700 |
| 2016-10-04 | $7.26 | $7.27 | $7.10 | $7.12 | $7.12 | 16,900 |
| 2016-10-03 | $7.29 | $7.34 | $7.20 | $7.23 | $7.23 | 22,300 |
| 2016-09-30 | $7.35 | $7.50 | $7.16 | $7.24 | $7.24 | 45,600 |
| 2016-09-29 | $7.23 | $7.40 | $7.13 | $7.32 | $7.32 | 21,600 |
| 2016-09-28 | $7.35 | $7.47 | $7.09 | $7.17 | $7.17 | 52,300 |
| 2016-09-27 | $7.45 | $7.70 | $7.28 | $7.28 | $7.28 | 47,900 |
| 2016-09-26 | $7.41 | $7.42 | $7.00 | $7.40 | $7.40 | 35,100 |
| 2016-09-23 | $7.26 | $7.35 | $7.06 | $7.35 | $7.35 | 31,200 |
| 2016-09-22 | $7.12 | $7.32 | $7.08 | $7.25 | $7.25 | 32,800 |
| 2016-09-21 | $7.00 | $7.49 | $6.89 | $7.08 | $7.08 | 88,500 |
| 2016-09-20 | $6.90 | $7.36 | $6.53 | $7.12 | $7.12 | 209,800 |
| 2016-09-19 | $6.00 | $6.72 | $5.79 | $6.68 | $6.68 | 198,600 |
| 2016-09-16 | $5.62 | $5.80 | $5.58 | $5.80 | $5.80 | 55,100 |
| 2016-09-15 | $5.45 | $5.69 | $5.45 | $5.65 | $5.65 | 31,800 |
| 2016-09-14 | $5.84 | $5.84 | $5.34 | $5.52 | $5.52 | 32,800 |
| 2016-09-13 | $5.40 | $5.47 | $5.22 | $5.29 | $5.29 | 45,800 |
| 2016-09-12 | $5.61 | $5.70 | $5.42 | $5.44 | $5.44 | 20,100 |
| 2016-09-09 | $5.70 | $5.77 | $5.62 | $5.66 | $5.66 | 18,200 |
| 2016-09-08 | $5.70 | $5.80 | $5.66 | $5.80 | $5.80 | 15,600 |
| 2016-09-07 | $5.75 | $5.75 | $5.66 | $5.71 | $5.71 | 12,600 |
| 2016-09-06 | $5.84 | $5.84 | $5.67 | $5.72 | $5.72 | 30,300 |
| 2016-09-02 | $5.77 | $5.80 | $5.70 | $5.79 | $5.79 | 17,800 |
| 2016-09-01 | $5.64 | $5.80 | $5.61 | $5.77 | $5.77 | 16,700 |
| 2016-08-31 | $5.80 | $5.80 | $5.60 | $5.71 | $5.71 | 21,500 |
| 2016-08-30 | $5.48 | $5.97 | $5.48 | $5.75 | $5.75 | 51,400 |
| 2016-08-29 | $5.24 | $5.46 | $5.11 | $5.34 | $5.34 | 64,900 |
| 2016-08-26 | $5.36 | $5.39 | $5.18 | $5.25 | $5.25 | 62,800 |
| 2016-08-25 | $5.48 | $5.53 | $5.31 | $5.38 | $5.38 | 99,700 |
| 2016-08-24 | $5.70 | $5.70 | $5.49 | $5.50 | $5.50 | 8,500 |
| 2016-08-23 | $5.78 | $5.78 | $5.48 | $5.61 | $5.61 | 33,400 |
| 2016-08-22 | $5.61 | $5.77 | $5.47 | $5.68 | $5.68 | 27,400 |
| 2016-08-19 | $5.68 | $5.68 | $5.37 | $5.61 | $5.61 | 57,700 |
| 2016-08-18 | $5.68 | $5.68 | $5.37 | $5.47 | $5.47 | 36,100 |
| 2016-08-17 | $5.84 | $5.85 | $5.43 | $5.54 | $5.54 | 89,500 |
| 2016-08-16 | $6.20 | $6.20 | $5.80 | $5.88 | $5.88 | 110,900 |
| 2016-08-15 | $6.41 | $6.45 | $6.14 | $6.15 | $6.15 | 66,300 |
| 2016-08-12 | $6.09 | $6.49 | $6.09 | $6.49 | $6.49 | 106,600 |
| 2016-08-11 | $6.13 | $6.16 | $6.06 | $6.10 | $6.10 | 32,900 |
| 2016-08-10 | $6.25 | $6.31 | $6.06 | $6.10 | $6.10 | 49,300 |
| 2016-08-09 | $6.27 | $6.45 | $6.20 | $6.25 | $6.25 | 26,500 |
| 2016-08-08 | $6.45 | $6.54 | $6.25 | $6.25 | $6.25 | 111,200 |
| 2016-08-05 | $6.38 | $6.47 | $6.25 | $6.32 | $6.32 | 60,400 |
| 2016-08-04 | $6.55 | $6.55 | $6.21 | $6.26 | $6.26 | 67,700 |
| 2016-08-03 | $6.24 | $6.55 | $6.17 | $6.55 | $6.55 | 72,400 |
| 2016-08-02 | $6.25 | $6.40 | $6.13 | $6.36 | $6.36 | 129,400 |
| 2016-08-01 | $5.19 | $7.00 | $5.00 | $6.49 | $6.49 | 915,700 |
| 2016-07-29 | $7.44 | $8.00 | $7.35 | $7.85 | $7.85 | 91,700 |
| 2016-07-28 | $7.33 | $7.44 | $7.21 | $7.31 | $7.31 | 103,200 |
| 2016-07-27 | $6.72 | $7.33 | $6.72 | $7.25 | $7.25 | 104,800 |
| 2016-07-26 | $6.75 | $6.86 | $6.70 | $6.79 | $6.79 | 42,400 |
| 2016-07-25 | $6.77 | $6.90 | $6.70 | $6.84 | $6.84 | 55,400 |
| 2016-07-22 | $6.29 | $6.89 | $6.29 | $6.70 | $6.70 | 61,500 |
| 2016-07-21 | $6.30 | $6.53 | $6.26 | $6.38 | $6.38 | 66,200 |
| 2016-07-20 | $6.31 | $6.58 | $6.28 | $6.34 | $6.34 | 99,700 |
| 2016-07-19 | $6.51 | $6.82 | $6.35 | $6.39 | $6.39 | 45,100 |
| 2016-07-18 | $6.71 | $6.90 | $6.49 | $6.50 | $6.50 | 55,100 |
| 2016-07-15 | $7.10 | $7.10 | $6.78 | $6.79 | $6.79 | 45,800 |
| 2016-07-14 | $7.24 | $7.32 | $6.96 | $6.98 | $6.98 | 34,700 |
| 2016-07-13 | $7.50 | $7.83 | $7.29 | $7.32 | $7.32 | 59,600 |
| 2016-07-12 | $6.84 | $7.65 | $6.83 | $7.46 | $7.46 | 101,600 |
| 2016-07-11 | $6.89 | $6.91 | $6.73 | $6.80 | $6.80 | 29,100 |
| 2016-07-08 | $6.82 | $6.88 | $6.59 | $6.76 | $6.76 | 19,400 |
| 2016-07-07 | $6.42 | $6.82 | $6.35 | $6.73 | $6.73 | 37,500 |
| 2016-07-06 | $6.22 | $6.40 | $6.22 | $6.34 | $6.34 | 5,900 |
| 2016-07-05 | $6.40 | $6.52 | $6.21 | $6.26 | $6.26 | 15,400 |
| 2016-07-01 | $5.93 | $6.38 | $5.92 | $6.35 | $6.35 | 23,700 |
| 2016-06-30 | $6.01 | $6.16 | $5.91 | $5.95 | $5.95 | 50,500 |
| 2016-06-29 | $6.33 | $6.38 | $6.02 | $6.07 | $6.07 | 49,800 |
| 2016-06-28 | $6.59 | $6.59 | $6.30 | $6.31 | $6.31 | 52,200 |
| 2016-06-27 | $6.92 | $6.92 | $6.38 | $6.48 | $6.48 | 44,500 |
| 2016-06-24 | $6.95 | $7.03 | $6.86 | $6.93 | $6.93 | 7,100 |
| 2016-06-23 | $7.10 | $7.16 | $7.00 | $7.10 | $7.10 | 36,900 |
| 2016-06-22 | $7.00 | $7.14 | $6.92 | $7.06 | $7.06 | 15,100 |
| 2016-06-21 | $7.03 | $7.05 | $6.89 | $7.00 | $7.00 | 24,400 |
| 2016-06-20 | $7.12 | $7.12 | $6.87 | $7.02 | $7.02 | 26,800 |
| 2016-06-17 | $7.13 | $7.17 | $6.93 | $6.97 | $6.97 | 11,000 |
| 2016-06-16 | $6.90 | $7.32 | $6.72 | $7.04 | $7.04 | 29,500 |
| 2016-06-15 | $6.91 | $7.00 | $6.85 | $6.91 | $6.91 | 9,700 |
| 2016-06-14 | $7.12 | $7.29 | $6.76 | $6.84 | $6.84 | 22,800 |
| 2016-06-13 | $7.20 | $7.36 | $7.09 | $7.12 | $7.12 | 13,000 |
| 2016-06-10 | $7.45 | $7.57 | $7.12 | $7.24 | $7.24 | 22,100 |
| 2016-06-09 | $7.38 | $7.55 | $7.35 | $7.45 | $7.45 | 6,100 |
| 2016-06-08 | $7.66 | $7.66 | $7.34 | $7.45 | $7.45 | 30,500 |
| 2016-06-07 | $7.45 | $7.63 | $7.30 | $7.56 | $7.56 | 32,000 |
| 2016-06-06 | $7.26 | $7.56 | $7.26 | $7.43 | $7.43 | 17,700 |
| 2016-06-03 | $7.67 | $7.67 | $7.39 | $7.48 | $7.48 | 28,900 |
| 2016-06-02 | $7.65 | $7.80 | $7.60 | $7.60 | $7.60 | 10,700 |
| 2016-06-01 | $7.67 | $7.87 | $7.46 | $7.83 | $7.83 | 19,100 |
| 2016-05-31 | $7.54 | $7.80 | $7.35 | $7.75 | $7.75 | 60,100 |
| 2016-05-27 | $7.17 | $7.56 | $6.98 | $7.38 | $7.38 | 78,400 |
| 2016-05-26 | $6.79 | $7.22 | $6.45 | $7.19 | $7.19 | 67,200 |
| 2016-05-25 | $6.54 | $6.79 | $6.49 | $6.67 | $6.67 | 31,300 |
| 2016-05-24 | $6.39 | $6.53 | $6.39 | $6.47 | $6.47 | 13,800 |
| 2016-05-23 | $6.34 | $6.44 | $6.31 | $6.41 | $6.41 | 20,300 |
| 2016-05-20 | $6.05 | $6.43 | $5.95 | $6.38 | $6.38 | 39,900 |
| 2016-05-19 | $5.98 | $6.10 | $5.98 | $5.99 | $5.99 | 6,800 |
| 2016-05-18 | $5.95 | $6.16 | $5.94 | $6.16 | $6.16 | 7,100 |
| 2016-05-17 | $6.10 | $6.13 | $5.92 | $6.02 | $6.02 | 23,300 |
| 2016-05-16 | $6.03 | $6.17 | $6.00 | $6.10 | $6.10 | 27,200 |
| 2016-05-13 | $5.81 | $5.96 | $5.71 | $5.93 | $5.93 | 57,800 |
| 2016-05-12 | $6.09 | $6.16 | $5.75 | $5.85 | $5.85 | 60,700 |
| 2016-05-11 | $6.15 | $6.20 | $6.00 | $6.00 | $6.00 | 29,100 |
| 2016-05-10 | $6.11 | $6.18 | $6.05 | $6.12 | $6.12 | 17,800 |
| 2016-05-09 | $6.01 | $6.24 | $6.00 | $6.06 | $6.06 | 39,400 |
| 2016-05-06 | $6.28 | $6.52 | $6.11 | $6.12 | $6.12 | 61,300 |
| 2016-05-05 | $6.73 | $6.73 | $6.27 | $6.32 | $6.32 | 17,500 |
| 2016-05-04 | $6.80 | $6.83 | $6.42 | $6.59 | $6.59 | 72,500 |
| 2016-05-03 | $6.92 | $7.00 | $6.80 | $6.82 | $6.82 | 35,000 |
| 2016-05-02 | $6.81 | $7.08 | $6.81 | $6.99 | $6.99 | 16,800 |
| 2016-04-29 | $7.13 | $7.13 | $6.80 | $6.84 | $6.84 | 49,200 |
| 2016-04-28 | $7.30 | $7.32 | $6.76 | $6.97 | $6.97 | 200,000 |
| 2016-04-27 | $7.36 | $7.79 | $7.29 | $7.63 | $7.63 | 24,300 |
| 2016-04-26 | $7.57 | $7.57 | $7.23 | $7.31 | $7.31 | 10,900 |
| 2016-04-25 | $7.50 | $7.51 | $7.40 | $7.49 | $7.49 | 14,700 |
| 2016-04-22 | $7.62 | $7.62 | $7.44 | $7.58 | $7.58 | 6,400 |
| 2016-04-21 | $7.70 | $7.72 | $7.46 | $7.65 | $7.65 | 5,800 |
| 2016-04-20 | $7.60 | $7.75 | $7.56 | $7.59 | $7.59 | 16,800 |
| 2016-04-19 | $7.57 | $7.87 | $7.44 | $7.52 | $7.52 | 11,900 |
| 2016-04-18 | $7.25 | $7.53 | $7.25 | $7.53 | $7.53 | 1,800 |
| 2016-04-15 | $7.33 | $7.55 | $7.33 | $7.44 | $7.44 | 7,700 |
| 2016-04-14 | $7.59 | $7.62 | $7.34 | $7.44 | $7.44 | 13,200 |
| 2016-04-13 | $7.24 | $7.70 | $7.19 | $7.31 | $7.31 | 17,200 |
| 2016-04-12 | $6.98 | $7.35 | $6.94 | $7.28 | $7.28 | 12,700 |
| 2016-04-11 | $7.29 | $7.43 | $6.90 | $7.07 | $7.07 | 25,800 |
| 2016-04-08 | $6.91 | $7.42 | $6.91 | $7.32 | $7.32 | 22,200 |
| 2016-04-07 | $8.04 | $8.07 | $6.65 | $6.90 | $6.90 | 68,600 |
| 2016-04-06 | $8.15 | $8.19 | $8.01 | $8.09 | $8.09 | 16,300 |
| 2016-04-05 | $8.77 | $8.80 | $8.10 | $8.11 | $8.11 | 38,700 |
| 2016-04-04 | $8.60 | $8.85 | $8.51 | $8.60 | $8.60 | 22,600 |
| 2016-04-01 | $8.19 | $8.73 | $8.16 | $8.42 | $8.42 | 22,200 |
| 2016-03-31 | $7.96 | $8.18 | $7.81 | $8.09 | $8.09 | 32,900 |
| 2016-03-30 | $7.81 | $8.02 | $7.81 | $7.89 | $7.89 | 21,500 |
| 2016-03-29 | $7.67 | $7.92 | $7.30 | $7.88 | $7.88 | 30,400 |
| 2016-03-28 | $7.56 | $8.28 | $7.15 | $7.73 | $7.73 | 66,300 |
| 2016-03-24 | $6.29 | $7.55 | $6.29 | $7.29 | $7.29 | 43,200 |
| 2016-03-23 | $6.01 | $6.61 | $6.00 | $6.21 | $6.21 | 9,400 |
| 2016-03-22 | $6.04 | $6.21 | $6.04 | $6.18 | $6.18 | 8,300 |
| 2016-03-21 | $5.75 | $6.16 | $5.53 | $5.98 | $5.98 | 20,700 |
| 2016-03-18 | $5.26 | $5.97 | $5.22 | $5.79 | $5.79 | 44,500 |
| 2016-03-17 | $5.09 | $5.31 | $4.96 | $5.13 | $5.13 | 15,400 |
| 2016-03-16 | $5.12 | $5.12 | $5.01 | $5.02 | $5.02 | 5,600 |
| 2016-03-15 | $5.10 | $5.12 | $4.95 | $5.12 | $5.12 | 15,700 |
| 2016-03-14 | $4.98 | $5.05 | $4.90 | $5.05 | $5.05 | 9,400 |
| 2016-03-11 | $4.97 | $4.98 | $4.84 | $4.94 | $4.94 | 7,500 |
| 2016-03-10 | $5.07 | $5.08 | $4.89 | $5.05 | $5.05 | 7,800 |
| 2016-03-09 | $4.81 | $5.09 | $4.81 | $5.01 | $5.01 | 10,000 |
| 2016-03-08 | $4.82 | $5.05 | $4.50 | $4.91 | $4.91 | 12,900 |
| 2016-03-07 | $5.50 | $5.51 | $4.90 | $4.95 | $4.95 | 16,400 |
| 2016-03-04 | $5.06 | $5.10 | $4.80 | $5.07 | $5.07 | 16,400 |
| 2016-03-03 | $4.99 | $5.09 | $4.93 | $5.02 | $5.02 | 6,800 |
| 2016-03-02 | $4.93 | $4.95 | $4.81 | $4.94 | $4.94 | 10,000 |
| 2016-03-01 | $5.20 | $5.20 | $4.86 | $4.89 | $4.89 | 18,200 |
| 2016-02-29 | $4.24 | $4.97 | $4.24 | $4.75 | $4.75 | 46,200 |
| 2016-02-26 | $4.56 | $4.56 | $4.15 | $4.15 | $4.15 | 33,300 |
| 2016-02-25 | $4.60 | $4.60 | $4.37 | $4.39 | $4.39 | 11,100 |
| 2016-02-24 | $4.39 | $4.56 | $4.37 | $4.44 | $4.44 | 19,000 |
| 2016-02-23 | $4.52 | $4.55 | $4.36 | $4.42 | $4.42 | 17,200 |
| 2016-02-22 | $4.40 | $4.66 | $4.36 | $4.50 | $4.50 | 44,500 |
| 2016-02-19 | $4.27 | $4.58 | $4.27 | $4.36 | $4.36 | 77,300 |
| 2016-02-18 | $4.40 | $4.41 | $4.26 | $4.26 | $4.26 | 36,400 |
| 2016-02-17 | $4.43 | $4.55 | $4.39 | $4.50 | $4.50 | 30,400 |
| 2016-02-16 | $4.45 | $4.61 | $4.39 | $4.40 | $4.40 | 14,100 |
| 2016-02-12 | $4.44 | $4.50 | $4.40 | $4.41 | $4.41 | 25,400 |
| 2016-02-11 | $4.55 | $4.60 | $4.34 | $4.34 | $4.34 | 56,200 |
| 2016-02-10 | $4.49 | $4.67 | $4.42 | $4.65 | $4.65 | 51,500 |
| 2016-02-09 | $4.97 | $5.31 | $4.43 | $4.44 | $4.44 | 45,600 |
| 2016-02-08 | $6.81 | $6.81 | $4.81 | $5.01 | $5.01 | 26,900 |
| 2016-02-05 | $5.58 | $5.59 | $5.50 | $5.54 | $5.54 | 15,200 |
| 2016-02-04 | $5.67 | $5.70 | $5.51 | $5.59 | $5.59 | 10,900 |
| 2016-02-03 | $5.83 | $5.83 | $5.52 | $5.60 | $5.60 | 7,200 |
| 2016-02-02 | $5.95 | $6.05 | $5.75 | $5.79 | $5.79 | 18,500 |
| 2016-02-01 | $6.88 | $6.88 | $5.82 | $6.01 | $6.01 | 23,800 |
| 2016-01-29 | $6.00 | $6.07 | $5.90 | $6.04 | $6.04 | 63,200 |
| 2016-01-28 | $6.09 | $6.15 | $5.86 | $5.96 | $5.96 | 43,400 |
| 2016-01-27 | $6.45 | $6.63 | $6.04 | $6.04 | $6.04 | 54,800 |
| 2016-01-26 | $6.19 | $6.47 | $6.06 | $6.37 | $6.37 | 20,600 |
| 2016-01-25 | $6.13 | $6.69 | $6.01 | $6.15 | $6.15 | 19,300 |
| 2016-01-22 | $6.20 | $6.20 | $6.06 | $6.09 | $6.09 | 10,200 |
| 2016-01-21 | $6.01 | $6.12 | $6.00 | $6.00 | $6.00 | 12,300 |
| 2016-01-20 | $5.95 | $6.12 | $5.92 | $6.03 | $6.03 | 24,600 |
| 2016-01-19 | $6.14 | $6.14 | $5.90 | $5.91 | $5.91 | 36,000 |
| 2016-01-15 | $6.04 | $6.17 | $6.00 | $6.07 | $6.07 | 3,600 |
| 2016-01-14 | $6.35 | $6.35 | $5.81 | $6.05 | $6.05 | 39,700 |
| 2016-01-13 | $6.85 | $6.85 | $6.37 | $6.37 | $6.37 | 12,200 |
| 2016-01-12 | $6.66 | $6.80 | $6.65 | $6.71 | $6.71 | 11,800 |
| 2016-01-11 | $7.15 | $7.15 | $6.40 | $6.69 | $6.69 | 30,400 |
| 2016-01-08 | $7.62 | $7.62 | $6.97 | $7.15 | $7.15 | 42,900 |
| 2016-01-07 | $7.70 | $7.73 | $7.50 | $7.62 | $7.62 | 18,200 |
| 2016-01-06 | $7.83 | $7.85 | $7.64 | $7.65 | $7.65 | 20,700 |
| 2016-01-05 | $7.87 | $8.14 | $7.87 | $7.93 | $7.93 | 2,800 |
| 2016-01-04 | $8.00 | $8.05 | $7.68 | $7.88 | $7.88 | 17,900 |
| 2015-12-31 | $8.49 | $8.49 | $8.07 | $8.07 | $8.07 | 5,700 |
| 2015-12-30 | $8.26 | $8.26 | $8.02 | $8.11 | $8.11 | 13,400 |
| 2015-12-29 | $8.40 | $8.40 | $7.74 | $8.26 | $8.26 | 43,000 |
| 2015-12-28 | $8.70 | $8.70 | $8.31 | $8.41 | $8.41 | 14,900 |
| 2015-12-24 | $8.26 | $8.97 | $8.26 | $8.61 | $8.61 | 7,900 |
| 2015-12-23 | $8.50 | $8.50 | $8.32 | $8.48 | $8.48 | 21,300 |
| 2015-12-22 | $8.40 | $8.49 | $8.38 | $8.45 | $8.45 | 8,500 |
| 2015-12-21 | $8.49 | $8.49 | $8.45 | $8.49 | $8.49 | 1,800 |
| 2015-12-18 | $8.50 | $8.50 | $8.41 | $8.49 | $8.49 | 27,400 |
| 2015-12-17 | $8.49 | $8.49 | $8.41 | $8.46 | $8.46 | 6,400 |
| 2015-12-16 | $8.64 | $8.64 | $8.29 | $8.41 | $8.41 | 13,400 |
| 2015-12-15 | $8.51 | $8.70 | $8.40 | $8.55 | $8.55 | 22,500 |
| 2015-12-14 | $8.83 | $8.86 | $8.63 | $8.63 | $8.63 | 7,700 |
| 2015-12-11 | $8.79 | $8.86 | $8.77 | $8.78 | $8.78 | 1,900 |
| 2015-12-10 | $8.87 | $8.90 | $8.83 | $8.87 | $8.87 | 1,300 |
| 2015-12-09 | $9.57 | $9.58 | $8.88 | $8.96 | $8.96 | 4,500 |
| 2015-12-08 | $8.62 | $9.00 | $8.62 | $8.94 | $8.94 | 8,200 |
| 2015-12-07 | $9.05 | $9.05 | $8.81 | $9.00 | $9.00 | 26,300 |
| 2015-12-04 | $9.28 | $9.29 | $9.06 | $9.09 | $9.09 | 7,700 |
| 2015-12-03 | $9.65 | $9.65 | $9.26 | $9.26 | $9.26 | 12,600 |
| 2015-12-02 | $9.09 | $9.30 | $9.09 | $9.30 | $9.30 | 18,600 |
| 2015-12-01 | $9.27 | $9.27 | $9.15 | $9.19 | $9.19 | 7,600 |
| 2015-11-30 | $9.12 | $9.30 | $9.12 | $9.18 | $9.18 | 2,200 |
| 2015-11-27 | $9.21 | $9.21 | $9.06 | $9.06 | $9.06 | 5,900 |
| 2015-11-25 | $9.15 | $9.20 | $9.14 | $9.18 | $9.18 | 3,900 |
| 2015-11-24 | $9.14 | $9.30 | $9.14 | $9.16 | $9.16 | 5,300 |
| 2015-11-23 | $9.03 | $9.22 | $9.03 | $9.22 | $9.22 | 7,600 |
| 2015-11-20 | $9.00 | $9.40 | $9.00 | $9.40 | $9.40 | 5,000 |
| 2015-11-19 | $9.15 | $9.17 | $9.10 | $9.11 | $9.11 | 3,900 |
| 2015-11-18 | $9.60 | $9.60 | $8.84 | $9.16 | $9.16 | 7,200 |
| 2015-11-17 | $8.80 | $8.90 | $8.78 | $8.89 | $8.89 | 6,300 |
| 2015-11-16 | $9.00 | $9.00 | $8.79 | $8.81 | $8.81 | 7,200 |
| 2015-11-13 | $8.97 | $8.97 | $8.83 | $8.84 | $8.84 | 2,900 |
| 2015-11-12 | $9.15 | $9.17 | $8.88 | $9.05 | $9.05 | 28,300 |
| 2015-11-11 | $8.84 | $9.12 | $8.79 | $9.05 | $9.05 | 4,700 |
| 2015-11-10 | $8.90 | $9.15 | $8.90 | $9.07 | $9.07 | 4,700 |
| 2015-11-09 | $8.85 | $9.08 | $8.85 | $9.02 | $9.02 | 6,100 |
| 2015-11-06 | $8.95 | $8.96 | $8.70 | $8.86 | $8.86 | 9,200 |
| 2015-11-05 | $8.80 | $8.97 | $8.75 | $8.89 | $8.89 | 5,600 |
| 2015-11-04 | $8.75 | $9.10 | $8.47 | $8.88 | $8.88 | 15,600 |
| 2015-11-03 | $9.03 | $9.29 | $8.76 | $8.76 | $8.76 | 9,200 |
| 2015-11-02 | $9.25 | $9.28 | $9.06 | $9.15 | $9.15 | 7,700 |
| 2015-10-30 | $8.50 | $9.18 | $8.44 | $9.18 | $9.18 | 23,100 |
| 2015-10-29 | $8.73 | $8.85 | $8.48 | $8.60 | $8.60 | 19,800 |
| 2015-10-28 | $9.31 | $9.66 | $8.78 | $8.80 | $8.80 | 26,300 |
| 2015-10-27 | $9.23 | $9.42 | $9.03 | $9.19 | $9.19 | 13,400 |
| 2015-10-26 | $9.43 | $9.45 | $9.36 | $9.36 | $9.36 | 11,600 |
| 2015-10-23 | $9.31 | $9.50 | $9.24 | $9.26 | $9.26 | 4,800 |
| 2015-10-22 | $9.40 | $9.69 | $9.40 | $9.56 | $9.56 | 9,000 |
| 2015-10-21 | $9.83 | $9.85 | $9.45 | $9.56 | $9.56 | 12,900 |
| 2015-10-20 | $9.79 | $9.84 | $9.59 | $9.84 | $9.84 | 6,000 |
| 2015-10-19 | $9.74 | $9.85 | $9.60 | $9.85 | $9.85 | 3,500 |
| 2015-10-16 | $9.85 | $9.85 | $9.65 | $9.82 | $9.82 | 6,600 |
| 2015-10-15 | $9.55 | $9.85 | $9.55 | $9.85 | $9.85 | 8,700 |
| 2015-10-14 | $9.57 | $9.75 | $9.28 | $9.65 | $9.65 | 27,200 |
| 2015-10-13 | $9.35 | $9.54 | $9.35 | $9.52 | $9.52 | 15,100 |
| 2015-10-12 | $9.27 | $9.40 | $9.25 | $9.36 | $9.36 | 6,000 |
| 2015-10-09 | $9.21 | $9.37 | $9.20 | $9.37 | $9.37 | 6,100 |
| 2015-10-08 | $9.10 | $9.25 | $9.10 | $9.25 | $9.25 | 7,600 |
| 2015-10-07 | $8.85 | $9.11 | $8.82 | $9.01 | $9.01 | 11,000 |
| 2015-10-06 | $8.88 | $9.00 | $8.54 | $9.00 | $9.00 | 9,900 |
| 2015-10-05 | $8.40 | $9.00 | $8.40 | $9.00 | $9.00 | 24,300 |
| 2015-10-02 | $8.71 | $8.88 | $8.33 | $8.50 | $8.50 | 15,000 |
| 2015-10-01 | $8.31 | $8.90 | $8.14 | $8.89 | $8.89 | 24,800 |
| 2015-09-30 | $8.20 | $8.74 | $8.01 | $8.36 | $8.36 | 56,000 |
| 2015-09-29 | $8.69 | $9.23 | $8.00 | $8.03 | $8.03 | 126,900 |
| 2015-09-28 | $9.03 | $9.07 | $8.74 | $8.79 | $8.79 | 34,500 |
| 2015-09-25 | $9.20 | $9.20 | $8.96 | $9.03 | $9.03 | 25,800 |
| 2015-09-24 | $9.17 | $9.30 | $9.10 | $9.14 | $9.14 | 11,000 |
| 2015-09-23 | $9.00 | $9.26 | $9.00 | $9.18 | $9.18 | 19,700 |
| 2015-09-22 | $9.19 | $9.32 | $8.94 | $8.94 | $8.94 | 18,600 |
| 2015-09-21 | $9.19 | $9.43 | $9.09 | $9.24 | $9.24 | 19,800 |
| 2015-09-18 | $9.50 | $9.67 | $9.05 | $9.05 | $9.05 | 37,900 |
| 2015-09-17 | $9.50 | $9.96 | $9.48 | $9.52 | $9.52 | 23,100 |
| 2015-09-16 | $9.45 | $9.56 | $9.38 | $9.49 | $9.49 | 7,400 |
| 2015-09-15 | $9.55 | $9.68 | $9.24 | $9.44 | $9.44 | 24,800 |
| 2015-09-14 | $9.35 | $9.62 | $9.19 | $9.58 | $9.58 | 13,200 |
| 2015-09-11 | $8.99 | $9.38 | $8.95 | $9.35 | $9.35 | 9,700 |
| 2015-09-10 | $9.00 | $9.41 | $8.99 | $8.99 | $8.99 | 11,400 |
| 2015-09-09 | $9.10 | $9.84 | $8.94 | $8.95 | $8.95 | 49,900 |
| 2015-09-08 | $8.85 | $9.05 | $8.81 | $8.90 | $8.90 | 12,900 |
| 2015-09-04 | $8.70 | $8.82 | $8.26 | $8.75 | $8.75 | 21,200 |
| 2015-09-03 | $8.97 | $9.10 | $8.60 | $8.80 | $8.80 | 13,800 |
| 2015-09-02 | $9.01 | $9.08 | $8.82 | $8.82 | $8.82 | 16,200 |
| 2015-09-01 | $9.26 | $9.51 | $9.02 | $9.02 | $9.02 | 9,500 |
| 2015-08-31 | $9.37 | $9.60 | $9.17 | $9.23 | $9.23 | 22,400 |
| 2015-08-28 | $9.23 | $9.59 | $9.23 | $9.37 | $9.37 | 16,900 |
| 2015-08-27 | $9.55 | $9.55 | $9.10 | $9.25 | $9.25 | 10,000 |
| 2015-08-26 | $9.44 | $9.44 | $9.02 | $9.02 | $9.02 | 10,800 |
| 2015-08-25 | $9.60 | $9.60 | $9.10 | $9.16 | $9.16 | 24,200 |
| 2015-08-24 | $9.10 | $9.39 | $9.10 | $9.10 | $9.10 | 22,300 |
| 2015-08-21 | $9.25 | $9.26 | $9.08 | $9.13 | $9.13 | 3,700 |
| 2015-08-20 | $9.60 | $9.60 | $9.27 | $9.27 | $9.27 | 3,700 |
Adma Biologics Inc (ADMA) News Headlines
.jpg)
Stocks making the biggest moves midday: Plug Power, Nvidia, Peloton and more
These are the stocks posting the largest moves in midday trading.
cnbc.com April 28, 2025Recent Adma Biologics Inc (ADMA) News
Similar Companies to Adma Biologics Inc (ADMA) 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 |