ARC Document Solutions Inc (ARC) Exchange: NYSE
Data as of May 2, 2025
$3.39 ($0.00) 0.00%
ARC Document Solutions Inc - Daily Information
Click for more stock information on ARC Document Solutions Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $3.39 |
| Previous Close | $3.39 |
| High | $3.39 |
| Low | $3.39 |
| Adjusted Open | $3.39 |
| Previous Adjusted Close | $3.39 |
| Adjusted High | $3.39 |
| Adjusted Low | $3.39 |
About ARC Document Solutions Inc (ARC)
ARC Document Solutions Inc (ARC) is an American public company that provides digital document solutions worldwide. Founded in 1988 as a small print shop in Silicon Valley, it has since grown to become one of the top printing and document services companies in the world. The company specializes in document management and archiving, print services, including wide, large and grand format, proprietary document scanning and EDI (electronic data interchange), and professional services to the construction and legal industries, among others. ARCâs services span beyond document creation, for it also provides document destruction and technology-driven printing solutions. Its customer base ranges from small businesses to Fortune 500 companies. Today, ARC has more than 5,000 employees and a worldwide presence in more than 60 countries.
Invest in ARC Document Solutions Inc (ARC)
Historical Stock Data for ARC Document Solutions Inc (ARC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | $3.39 | $3.39 | $3.39 | $3.39 | $3.39 | 0 |
| 2024-11-21 | $3.40 | $3.40 | $3.39 | $3.39 | $3.39 | 500,246 |
| 2024-11-20 | $3.39 | $3.40 | $3.39 | $3.39 | $3.39 | 68,201 |
| 2024-11-19 | $3.39 | $3.40 | $3.39 | $3.39 | $3.39 | 44,026 |
| 2024-11-18 | $3.40 | $3.40 | $3.39 | $3.39 | $3.39 | 78,748 |
| 2024-11-15 | $3.39 | $3.40 | $3.39 | $3.39 | $3.39 | 133,292 |
| 2024-11-14 | $3.38 | $3.39 | $3.38 | $3.38 | $3.38 | 101,541 |
| 2024-11-13 | $3.39 | $3.39 | $3.38 | $3.38 | $3.38 | 64,997 |
| 2024-11-12 | $3.38 | $3.39 | $3.38 | $3.38 | $3.38 | 68,036 |
| 2024-11-11 | $3.37 | $3.40 | $3.37 | $3.38 | $3.38 | 145,587 |
| 2024-11-08 | $3.37 | $3.38 | $3.37 | $3.37 | $3.37 | 63,021 |
| 2024-11-07 | $3.37 | $3.38 | $3.37 | $3.37 | $3.37 | 125,746 |
| 2024-11-06 | $3.39 | $3.39 | $3.37 | $3.37 | $3.37 | 43,938 |
| 2024-11-05 | $3.36 | $3.38 | $3.36 | $3.37 | $3.37 | 95,892 |
| 2024-11-04 | $3.36 | $3.38 | $3.36 | $3.38 | $3.38 | 155,092 |
| 2024-11-01 | $3.36 | $3.38 | $3.36 | $3.37 | $3.37 | 139,408 |
| 2024-10-31 | $3.37 | $3.38 | $3.36 | $3.36 | $3.36 | 262,058 |
| 2024-10-30 | $3.41 | $3.43 | $3.41 | $3.41 | $3.36 | 571,963 |
| 2024-10-29 | $3.42 | $3.43 | $3.41 | $3.42 | $3.37 | 201,755 |
| 2024-10-28 | $3.44 | $3.44 | $3.42 | $3.42 | $3.37 | 132,631 |
| 2024-10-25 | $3.44 | $3.44 | $3.43 | $3.43 | $3.43 | 106,329 |
| 2024-10-24 | $3.43 | $3.44 | $3.42 | $3.43 | $3.43 | 99,728 |
| 2024-10-23 | $3.42 | $3.44 | $3.42 | $3.42 | $3.42 | 120,877 |
| 2024-10-22 | $3.41 | $3.44 | $3.41 | $3.42 | $3.42 | 310,403 |
| 2024-10-21 | $3.41 | $3.43 | $3.41 | $3.42 | $3.42 | 105,588 |
| 2024-10-18 | $3.41 | $3.43 | $3.41 | $3.42 | $3.42 | 78,346 |
| 2024-10-17 | $3.40 | $3.42 | $3.40 | $3.41 | $3.41 | 203,038 |
| 2024-10-16 | $3.41 | $3.42 | $3.39 | $3.42 | $3.42 | 844,872 |
| 2024-10-15 | $3.38 | $3.40 | $3.38 | $3.40 | $3.40 | 75,957 |
| 2024-10-14 | $3.41 | $3.41 | $3.38 | $3.39 | $3.39 | 256,957 |
| 2024-10-11 | $3.38 | $3.40 | $3.38 | $3.39 | $3.39 | 51,943 |
| 2024-10-10 | $3.41 | $3.41 | $3.39 | $3.39 | $3.39 | 96,835 |
| 2024-10-09 | $3.41 | $3.41 | $3.38 | $3.39 | $3.39 | 122,587 |
| 2024-10-08 | $3.39 | $3.41 | $3.38 | $3.39 | $3.39 | 206,575 |
| 2024-10-07 | $3.38 | $3.39 | $3.37 | $3.38 | $3.38 | 55,187 |
| 2024-10-04 | $3.37 | $3.39 | $3.36 | $3.38 | $3.38 | 286,955 |
| 2024-10-03 | $3.37 | $3.41 | $3.37 | $3.39 | $3.39 | 246,117 |
| 2024-10-02 | $3.37 | $3.38 | $3.36 | $3.38 | $3.38 | 122,060 |
| 2024-10-01 | $3.37 | $3.38 | $3.37 | $3.37 | $3.37 | 145,986 |
| 2024-09-30 | $3.37 | $3.38 | $3.37 | $3.38 | $3.38 | 117,997 |
| 2024-09-27 | $3.38 | $3.38 | $3.37 | $3.37 | $3.37 | 165,880 |
| 2024-09-26 | $3.37 | $3.38 | $3.36 | $3.37 | $3.37 | 300,947 |
| 2024-09-25 | $3.38 | $3.39 | $3.37 | $3.38 | $3.38 | 193,075 |
| 2024-09-24 | $3.38 | $3.38 | $3.37 | $3.38 | $3.38 | 180,680 |
| 2024-09-23 | $3.38 | $3.40 | $3.37 | $3.39 | $3.39 | 314,266 |
| 2024-09-20 | $3.37 | $3.38 | $3.37 | $3.38 | $3.38 | 282,705 |
| 2024-09-19 | $3.38 | $3.38 | $3.37 | $3.37 | $3.37 | 397,725 |
| 2024-09-18 | $3.39 | $3.41 | $3.37 | $3.38 | $3.38 | 443,009 |
| 2024-09-17 | $3.39 | $3.40 | $3.38 | $3.38 | $3.38 | 908,756 |
| 2024-09-16 | $3.37 | $3.39 | $3.35 | $3.38 | $3.38 | 499,810 |
| 2024-09-13 | $3.36 | $3.37 | $3.36 | $3.36 | $3.36 | 434,362 |
| 2024-09-12 | $3.37 | $3.37 | $3.36 | $3.36 | $3.36 | 305,182 |
| 2024-09-11 | $3.36 | $3.37 | $3.36 | $3.36 | $3.36 | 240,396 |
| 2024-09-10 | $3.35 | $3.37 | $3.35 | $3.36 | $3.36 | 486,820 |
| 2024-09-09 | $3.35 | $3.36 | $3.35 | $3.35 | $3.35 | 377,913 |
| 2024-09-06 | $3.35 | $3.35 | $3.34 | $3.35 | $3.35 | 396,515 |
| 2024-09-05 | $3.34 | $3.35 | $3.33 | $3.35 | $3.35 | 817,979 |
| 2024-09-04 | $3.35 | $3.35 | $3.33 | $3.35 | $3.35 | 299,786 |
| 2024-09-03 | $3.33 | $3.35 | $3.32 | $3.35 | $3.35 | 975,416 |
| 2024-08-30 | $3.35 | $3.35 | $3.33 | $3.34 | $3.34 | 1,230,584 |
| 2024-08-29 | $3.34 | $3.35 | $3.34 | $3.34 | $3.34 | 3,641,660 |
| 2024-08-28 | $3.29 | $3.35 | $3.27 | $3.35 | $3.35 | 4,214,071 |
| 2024-08-27 | $3.03 | $3.11 | $3.03 | $3.09 | $3.09 | 145,060 |
| 2024-08-26 | $2.95 | $3.06 | $2.95 | $3.02 | $3.02 | 188,838 |
| 2024-08-23 | $2.95 | $2.99 | $2.95 | $2.97 | $2.97 | 58,231 |
| 2024-08-22 | $2.97 | $2.99 | $2.95 | $2.96 | $2.96 | 36,228 |
| 2024-08-21 | $2.95 | $2.99 | $2.95 | $2.96 | $2.96 | 60,286 |
| 2024-08-20 | $2.95 | $2.99 | $2.94 | $2.94 | $2.94 | 75,446 |
| 2024-08-19 | $2.98 | $2.98 | $2.95 | $2.96 | $2.96 | 119,092 |
| 2024-08-16 | $2.95 | $3.00 | $2.95 | $2.96 | $2.96 | 48,818 |
| 2024-08-15 | $2.95 | $2.98 | $2.95 | $2.96 | $2.96 | 42,548 |
| 2024-08-14 | $2.92 | $2.98 | $2.92 | $2.95 | $2.95 | 152,346 |
| 2024-08-13 | $2.95 | $2.97 | $2.92 | $2.92 | $2.92 | 75,473 |
| 2024-08-12 | $2.94 | $2.95 | $2.92 | $2.92 | $2.92 | 156,170 |
| 2024-08-09 | $2.94 | $2.96 | $2.94 | $2.94 | $2.94 | 40,722 |
| 2024-08-08 | $2.95 | $2.96 | $2.93 | $2.95 | $2.95 | 147,458 |
| 2024-08-07 | $2.92 | $2.94 | $2.89 | $2.92 | $2.92 | 58,393 |
| 2024-08-06 | $2.95 | $2.95 | $2.89 | $2.92 | $2.92 | 148,523 |
| 2024-08-05 | $3.00 | $3.00 | $2.95 | $2.96 | $2.96 | 116,831 |
| 2024-08-02 | $3.05 | $3.05 | $3.00 | $3.00 | $3.00 | 88,752 |
| 2024-08-01 | $3.05 | $3.05 | $3.03 | $3.03 | $3.03 | 149,110 |
| 2024-07-31 | $3.06 | $3.09 | $3.05 | $3.05 | $3.05 | 72,939 |
| 2024-07-30 | $3.08 | $3.12 | $3.08 | $3.10 | $3.05 | 64,734 |
| 2024-07-29 | $3.12 | $3.12 | $3.08 | $3.08 | $3.03 | 115,968 |
| 2024-07-26 | $3.02 | $3.12 | $3.02 | $3.10 | $3.05 | 75,061 |
| 2024-07-25 | $3.07 | $3.11 | $3.05 | $3.09 | $3.04 | 120,401 |
| 2024-07-24 | $3.10 | $3.10 | $3.07 | $3.09 | $3.04 | 100,733 |
| 2024-07-23 | $3.09 | $3.11 | $3.06 | $3.09 | $3.04 | 42,103 |
| 2024-07-22 | $3.10 | $3.10 | $3.05 | $3.09 | $3.04 | 68,853 |
| 2024-07-19 | $3.13 | $3.13 | $3.00 | $3.07 | $3.02 | 77,103 |
| 2024-07-18 | $3.10 | $3.13 | $3.09 | $3.09 | $3.04 | 191,910 |
| 2024-07-17 | $3.09 | $3.10 | $3.03 | $3.10 | $3.05 | 135,241 |
| 2024-07-16 | $3.10 | $3.10 | $3.06 | $3.08 | $3.03 | 106,034 |
| 2024-07-15 | $2.98 | $3.10 | $2.98 | $3.05 | $3.00 | 202,762 |
| 2024-07-12 | $2.96 | $3.05 | $2.96 | $3.00 | $2.95 | 271,304 |
| 2024-07-11 | $2.95 | $2.95 | $2.93 | $2.94 | $2.89 | 47,414 |
| 2024-07-10 | $2.98 | $2.98 | $2.91 | $2.92 | $2.87 | 121,152 |
| 2024-07-09 | $2.92 | $2.97 | $2.87 | $2.96 | $2.91 | 86,127 |
| 2024-07-08 | $2.97 | $2.98 | $2.90 | $2.91 | $2.86 | 104,291 |
| 2024-07-05 | $2.98 | $2.98 | $2.93 | $2.96 | $2.91 | 70,837 |
| 2024-07-03 | $2.97 | $2.98 | $2.87 | $2.98 | $2.93 | 264,122 |
| 2024-07-02 | $3.00 | $3.01 | $2.91 | $2.92 | $2.87 | 162,955 |
| 2024-07-01 | $2.77 | $3.02 | $2.77 | $2.98 | $2.93 | 561,327 |
| 2024-06-28 | $2.59 | $2.65 | $2.59 | $2.64 | $2.60 | 110,737 |
| 2024-06-27 | $2.59 | $2.64 | $2.58 | $2.61 | $2.57 | 66,548 |
| 2024-06-26 | $2.60 | $2.61 | $2.58 | $2.59 | $2.55 | 98,197 |
| 2024-06-25 | $2.62 | $2.63 | $2.58 | $2.63 | $2.59 | 74,526 |
| 2024-06-24 | $2.57 | $2.65 | $2.57 | $2.60 | $2.56 | 68,219 |
| 2024-06-21 | $2.64 | $2.66 | $2.60 | $2.60 | $2.56 | 73,885 |
| 2024-06-20 | $2.64 | $2.68 | $2.64 | $2.65 | $2.61 | 67,936 |
| 2024-06-18 | $2.63 | $2.66 | $2.63 | $2.63 | $2.59 | 74,368 |
| 2024-06-17 | $2.61 | $2.65 | $2.61 | $2.62 | $2.58 | 58,883 |
| 2024-06-14 | $2.66 | $2.66 | $2.56 | $2.58 | $2.58 | 130,954 |
| 2024-06-13 | $2.70 | $2.74 | $2.64 | $2.66 | $2.66 | 63,070 |
| 2024-06-12 | $2.65 | $2.70 | $2.65 | $2.70 | $2.70 | 42,160 |
| 2024-06-11 | $2.63 | $2.67 | $2.63 | $2.67 | $2.67 | 43,514 |
| 2024-06-10 | $2.68 | $2.69 | $2.61 | $2.63 | $2.63 | 113,880 |
| 2024-06-07 | $2.69 | $2.72 | $2.66 | $2.66 | $2.66 | 91,518 |
| 2024-06-06 | $2.72 | $2.73 | $2.69 | $2.71 | $2.71 | 32,573 |
| 2024-06-05 | $2.71 | $2.74 | $2.68 | $2.69 | $2.69 | 120,821 |
| 2024-06-04 | $2.70 | $2.73 | $2.70 | $2.73 | $2.73 | 29,125 |
| 2024-06-03 | $2.72 | $2.73 | $2.68 | $2.71 | $2.71 | 58,943 |
| 2024-05-31 | $2.76 | $2.76 | $2.67 | $2.67 | $2.67 | 83,109 |
| 2024-05-30 | $2.71 | $2.77 | $2.71 | $2.71 | $2.71 | 139,141 |
| 2024-05-29 | $2.74 | $2.74 | $2.67 | $2.67 | $2.67 | 109,975 |
| 2024-05-28 | $2.68 | $2.75 | $2.68 | $2.73 | $2.73 | 134,327 |
| 2024-05-24 | $2.74 | $2.77 | $2.71 | $2.72 | $2.72 | 98,662 |
| 2024-05-23 | $2.75 | $2.77 | $2.71 | $2.72 | $2.72 | 38,208 |
| 2024-05-22 | $2.76 | $2.77 | $2.74 | $2.77 | $2.77 | 54,396 |
| 2024-05-21 | $2.74 | $2.77 | $2.74 | $2.75 | $2.75 | 78,677 |
| 2024-05-20 | $2.79 | $2.80 | $2.73 | $2.73 | $2.73 | 189,459 |
| 2024-05-17 | $2.76 | $2.79 | $2.74 | $2.76 | $2.76 | 58,915 |
| 2024-05-16 | $2.76 | $2.80 | $2.74 | $2.75 | $2.75 | 54,181 |
| 2024-05-15 | $2.80 | $2.82 | $2.75 | $2.77 | $2.77 | 53,956 |
| 2024-05-14 | $2.80 | $2.83 | $2.77 | $2.78 | $2.78 | 73,177 |
| 2024-05-13 | $2.85 | $2.86 | $2.76 | $2.76 | $2.76 | 91,024 |
| 2024-05-10 | $2.76 | $2.83 | $2.76 | $2.79 | $2.79 | 97,872 |
| 2024-05-09 | $2.73 | $2.77 | $2.69 | $2.75 | $2.75 | 78,863 |
| 2024-05-08 | $2.67 | $2.79 | $2.64 | $2.75 | $2.75 | 139,568 |
| 2024-05-07 | $2.73 | $2.78 | $2.67 | $2.67 | $2.67 | 99,272 |
| 2024-05-06 | $2.71 | $2.80 | $2.68 | $2.75 | $2.75 | 148,056 |
| 2024-05-03 | $2.72 | $2.72 | $2.68 | $2.68 | $2.68 | 67,965 |
| 2024-05-02 | $2.67 | $2.72 | $2.67 | $2.71 | $2.71 | 24,621 |
| 2024-05-01 | $2.65 | $2.68 | $2.64 | $2.66 | $2.66 | 42,102 |
| 2024-04-30 | $2.66 | $2.67 | $2.62 | $2.64 | $2.64 | 59,885 |
| 2024-04-29 | $2.69 | $2.73 | $2.64 | $2.67 | $2.67 | 92,525 |
| 2024-04-26 | $2.74 | $2.78 | $2.74 | $2.76 | $2.71 | 124,934 |
| 2024-04-25 | $2.74 | $2.75 | $2.68 | $2.74 | $2.69 | 28,044 |
| 2024-04-24 | $2.70 | $2.77 | $2.70 | $2.77 | $2.72 | 66,432 |
| 2024-04-23 | $2.63 | $2.70 | $2.63 | $2.68 | $2.63 | 103,288 |
| 2024-04-22 | $2.65 | $2.69 | $2.65 | $2.65 | $2.60 | 184,296 |
| 2024-04-19 | $2.68 | $2.70 | $2.66 | $2.66 | $2.61 | 302,385 |
| 2024-04-18 | $2.68 | $2.69 | $2.66 | $2.69 | $2.64 | 46,767 |
| 2024-04-17 | $2.65 | $2.68 | $2.64 | $2.65 | $2.60 | 115,512 |
| 2024-04-16 | $2.62 | $2.68 | $2.62 | $2.65 | $2.60 | 61,441 |
| 2024-04-15 | $2.66 | $2.67 | $2.62 | $2.65 | $2.60 | 122,159 |
| 2024-04-12 | $2.62 | $2.66 | $2.62 | $2.63 | $2.63 | 53,702 |
| 2024-04-11 | $2.61 | $2.69 | $2.56 | $2.62 | $2.62 | 92,886 |
| 2024-04-10 | $2.64 | $2.65 | $2.60 | $2.62 | $2.62 | 67,874 |
| 2024-04-09 | $2.66 | $2.67 | $2.63 | $2.64 | $2.64 | 91,097 |
| 2024-04-08 | $2.69 | $2.69 | $2.66 | $2.66 | $2.66 | 68,305 |
| 2024-04-05 | $2.65 | $2.69 | $2.64 | $2.69 | $2.69 | 61,158 |
| 2024-04-04 | $2.70 | $2.71 | $2.63 | $2.66 | $2.66 | 83,870 |
| 2024-04-03 | $2.68 | $2.73 | $2.66 | $2.67 | $2.67 | 95,259 |
| 2024-04-02 | $2.66 | $2.70 | $2.65 | $2.70 | $2.70 | 83,713 |
| 2024-04-01 | $2.75 | $2.75 | $2.63 | $2.66 | $2.66 | 139,486 |
| 2024-03-28 | $2.73 | $2.77 | $2.66 | $2.77 | $2.77 | 167,810 |
| 2024-03-27 | $2.75 | $2.78 | $2.72 | $2.73 | $2.73 | 193,420 |
| 2024-03-26 | $2.70 | $2.75 | $2.69 | $2.75 | $2.75 | 96,829 |
| 2024-03-25 | $2.67 | $2.72 | $2.67 | $2.70 | $2.70 | 272,666 |
| 2024-03-22 | $2.56 | $2.67 | $2.56 | $2.67 | $2.67 | 217,675 |
| 2024-03-21 | $2.60 | $2.64 | $2.57 | $2.58 | $2.58 | 97,453 |
| 2024-03-20 | $2.57 | $2.61 | $2.56 | $2.61 | $2.61 | 162,938 |
| 2024-03-19 | $2.57 | $2.61 | $2.56 | $2.56 | $2.56 | 124,157 |
| 2024-03-18 | $2.64 | $2.64 | $2.56 | $2.56 | $2.56 | 126,807 |
| 2024-03-15 | $2.64 | $2.69 | $2.60 | $2.65 | $2.65 | 233,022 |
| 2024-03-14 | $2.63 | $2.65 | $2.60 | $2.63 | $2.63 | 39,691 |
| 2024-03-13 | $2.64 | $2.66 | $2.61 | $2.64 | $2.64 | 68,575 |
| 2024-03-12 | $2.62 | $2.66 | $2.60 | $2.64 | $2.64 | 113,971 |
| 2024-03-11 | $2.62 | $2.63 | $2.57 | $2.61 | $2.61 | 119,356 |
| 2024-03-08 | $2.61 | $2.64 | $2.60 | $2.63 | $2.63 | 70,697 |
| 2024-03-07 | $2.64 | $2.65 | $2.58 | $2.61 | $2.61 | 147,570 |
| 2024-03-06 | $2.64 | $2.64 | $2.59 | $2.63 | $2.63 | 95,587 |
| 2024-03-05 | $2.65 | $2.68 | $2.61 | $2.64 | $2.64 | 94,515 |
| 2024-03-04 | $2.65 | $2.66 | $2.58 | $2.62 | $2.62 | 167,794 |
| 2024-03-01 | $2.69 | $2.71 | $2.59 | $2.65 | $2.65 | 289,659 |
| 2024-02-29 | $2.68 | $2.72 | $2.60 | $2.71 | $2.71 | 241,259 |
| 2024-02-28 | $2.70 | $2.72 | $2.65 | $2.70 | $2.70 | 214,284 |
| 2024-02-27 | $2.71 | $2.75 | $2.65 | $2.68 | $2.68 | 356,517 |
| 2024-02-26 | $2.65 | $2.72 | $2.65 | $2.72 | $2.72 | 256,663 |
| 2024-02-23 | $2.62 | $2.68 | $2.61 | $2.68 | $2.68 | 155,181 |
| 2024-02-22 | $2.69 | $2.72 | $2.61 | $2.63 | $2.63 | 178,137 |
| 2024-02-21 | $2.69 | $2.71 | $2.62 | $2.65 | $2.65 | 223,351 |
| 2024-02-20 | $2.72 | $2.76 | $2.69 | $2.69 | $2.69 | 136,204 |
| 2024-02-16 | $2.76 | $2.77 | $2.70 | $2.71 | $2.71 | 184,568 |
| 2024-02-15 | $2.78 | $2.78 | $2.64 | $2.76 | $2.76 | 248,407 |
| 2024-02-14 | $2.73 | $2.82 | $2.69 | $2.75 | $2.75 | 169,707 |
| 2024-02-13 | $2.80 | $2.84 | $2.64 | $2.67 | $2.67 | 255,152 |
| 2024-02-12 | $2.84 | $2.92 | $2.81 | $2.81 | $2.81 | 132,614 |
| 2024-02-09 | $2.91 | $2.95 | $2.83 | $2.85 | $2.85 | 162,804 |
| 2024-02-08 | $2.89 | $2.95 | $2.86 | $2.94 | $2.94 | 64,852 |
| 2024-02-07 | $2.89 | $2.93 | $2.86 | $2.92 | $2.92 | 121,761 |
| 2024-02-06 | $2.93 | $2.98 | $2.85 | $2.91 | $2.91 | 134,132 |
| 2024-02-05 | $2.93 | $2.96 | $2.85 | $2.92 | $2.92 | 178,752 |
| 2024-02-02 | $2.94 | $2.96 | $2.91 | $2.95 | $2.95 | 91,369 |
| 2024-02-01 | $2.92 | $3.01 | $2.91 | $2.99 | $2.99 | 97,503 |
| 2024-01-31 | $3.04 | $3.06 | $2.88 | $2.95 | $2.95 | 235,675 |
| 2024-01-30 | $3.06 | $3.09 | $3.03 | $3.04 | $3.04 | 109,794 |
| 2024-01-29 | $3.11 | $3.16 | $3.04 | $3.14 | $3.09 | 239,894 |
| 2024-01-26 | $3.02 | $3.10 | $3.02 | $3.07 | $3.07 | 100,381 |
| 2024-01-25 | $3.02 | $3.05 | $3.00 | $3.05 | $3.05 | 81,314 |
| 2024-01-24 | $3.01 | $3.02 | $2.98 | $2.98 | $2.98 | 114,627 |
| 2024-01-23 | $2.91 | $3.00 | $2.91 | $2.95 | $2.95 | 130,834 |
| 2024-01-22 | $2.95 | $3.00 | $2.90 | $2.94 | $2.94 | 131,966 |
| 2024-01-19 | $3.03 | $3.03 | $2.92 | $2.94 | $2.94 | 141,214 |
| 2024-01-18 | $3.06 | $3.06 | $2.94 | $2.98 | $2.98 | 78,400 |
| 2024-01-17 | $3.07 | $3.12 | $3.02 | $3.03 | $3.03 | 76,453 |
| 2024-01-16 | $3.09 | $3.19 | $3.09 | $3.12 | $3.12 | 149,758 |
| 2024-01-12 | $3.10 | $3.13 | $2.99 | $3.10 | $3.10 | 186,290 |
| 2024-01-11 | $2.89 | $3.12 | $2.81 | $3.07 | $3.07 | 422,277 |
| 2024-01-10 | $2.92 | $2.96 | $2.88 | $2.88 | $2.88 | 174,711 |
| 2024-01-09 | $3.00 | $3.00 | $2.90 | $2.91 | $2.91 | 183,379 |
| 2024-01-08 | $3.10 | $3.10 | $3.01 | $3.03 | $3.03 | 133,693 |
| 2024-01-05 | $3.12 | $3.15 | $3.03 | $3.07 | $3.07 | 105,399 |
| 2024-01-04 | $3.20 | $3.22 | $3.10 | $3.12 | $3.12 | 108,270 |
| 2024-01-03 | $3.25 | $3.25 | $3.14 | $3.17 | $3.17 | 142,505 |
| 2024-01-02 | $3.30 | $3.32 | $3.23 | $3.26 | $3.26 | 100,339 |
| 2023-12-29 | $3.13 | $3.28 | $3.13 | $3.28 | $3.28 | 159,406 |
| 2023-12-28 | $3.30 | $3.30 | $3.12 | $3.14 | $3.14 | 75,791 |
| 2023-12-27 | $3.32 | $3.34 | $3.23 | $3.29 | $3.29 | 121,080 |
| 2023-12-26 | $3.18 | $3.30 | $3.18 | $3.28 | $3.28 | 81,180 |
| 2023-12-22 | $3.07 | $3.17 | $3.03 | $3.16 | $3.16 | 156,672 |
| 2023-12-21 | $3.03 | $3.05 | $2.96 | $3.05 | $3.05 | 74,505 |
| 2023-12-20 | $2.98 | $3.05 | $2.95 | $2.99 | $2.99 | 120,243 |
| 2023-12-19 | $3.00 | $3.00 | $2.96 | $2.98 | $2.98 | 57,733 |
| 2023-12-18 | $3.00 | $3.00 | $2.88 | $2.98 | $2.98 | 107,723 |
| 2023-12-15 | $2.99 | $2.99 | $2.92 | $2.99 | $2.99 | 110,430 |
| 2023-12-14 | $2.96 | $3.00 | $2.89 | $2.95 | $2.95 | 132,920 |
| 2023-12-13 | $2.76 | $2.91 | $2.76 | $2.91 | $2.91 | 353,205 |
| 2023-12-12 | $2.90 | $2.97 | $2.76 | $2.77 | $2.77 | 168,148 |
| 2023-12-11 | $2.95 | $2.98 | $2.90 | $2.91 | $2.91 | 69,784 |
| 2023-12-08 | $2.98 | $3.01 | $2.95 | $2.96 | $2.96 | 58,020 |
| 2023-12-07 | $3.02 | $3.04 | $2.95 | $3.00 | $3.00 | 109,259 |
| 2023-12-06 | $3.04 | $3.08 | $3.01 | $3.05 | $3.05 | 64,176 |
| 2023-12-05 | $2.94 | $3.05 | $2.94 | $2.99 | $2.99 | 142,818 |
| 2023-12-04 | $2.95 | $2.97 | $2.89 | $2.94 | $2.94 | 123,812 |
| 2023-12-01 | $2.84 | $2.97 | $2.83 | $2.95 | $2.95 | 161,487 |
| 2023-11-30 | $2.87 | $2.90 | $2.81 | $2.83 | $2.83 | 81,243 |
| 2023-11-29 | $2.95 | $2.95 | $2.81 | $2.85 | $2.85 | 185,716 |
| 2023-11-28 | $2.92 | $2.94 | $2.87 | $2.88 | $2.88 | 68,983 |
| 2023-11-27 | $2.88 | $2.98 | $2.86 | $2.90 | $2.90 | 124,917 |
| 2023-11-24 | $2.87 | $2.89 | $2.79 | $2.85 | $2.85 | 77,846 |
| 2023-11-22 | $2.84 | $2.88 | $2.83 | $2.85 | $2.85 | 54,860 |
| 2023-11-21 | $2.86 | $2.92 | $2.83 | $2.85 | $2.85 | 99,866 |
| 2023-11-20 | $2.83 | $2.89 | $2.82 | $2.84 | $2.84 | 62,014 |
| 2023-11-17 | $2.84 | $2.91 | $2.83 | $2.83 | $2.83 | 79,697 |
| 2023-11-16 | $2.77 | $2.90 | $2.77 | $2.86 | $2.86 | 124,499 |
| 2023-11-15 | $2.78 | $2.85 | $2.65 | $2.75 | $2.75 | 201,668 |
| 2023-11-14 | $2.72 | $2.85 | $2.72 | $2.78 | $2.78 | 173,010 |
| 2023-11-13 | $2.65 | $2.70 | $2.64 | $2.65 | $2.65 | 73,613 |
| 2023-11-10 | $2.68 | $2.75 | $2.66 | $2.68 | $2.68 | 115,571 |
| 2023-11-09 | $2.74 | $2.78 | $2.66 | $2.69 | $2.69 | 167,321 |
| 2023-11-08 | $2.65 | $2.77 | $2.62 | $2.76 | $2.76 | 150,912 |
| 2023-11-07 | $2.67 | $2.69 | $2.64 | $2.65 | $2.65 | 156,636 |
| 2023-11-06 | $2.85 | $2.85 | $2.66 | $2.66 | $2.66 | 344,450 |
| 2023-11-03 | $2.78 | $2.93 | $2.71 | $2.89 | $2.89 | 140,258 |
| 2023-11-02 | $2.89 | $2.90 | $2.83 | $2.88 | $2.88 | 148,350 |
| 2023-11-01 | $2.77 | $2.87 | $2.76 | $2.87 | $2.87 | 96,120 |
| 2023-10-31 | $2.80 | $2.90 | $2.76 | $2.78 | $2.78 | 126,870 |
| 2023-10-30 | $2.86 | $2.86 | $2.74 | $2.79 | $2.79 | 149,611 |
| 2023-10-27 | $2.82 | $2.84 | $2.78 | $2.79 | $2.79 | 102,988 |
| 2023-10-26 | $2.80 | $2.86 | $2.77 | $2.80 | $2.80 | 73,259 |
| 2023-10-25 | $2.85 | $2.88 | $2.77 | $2.80 | $2.80 | 126,404 |
| 2023-10-24 | $2.94 | $2.95 | $2.83 | $2.85 | $2.85 | 170,650 |
| 2023-10-23 | $2.90 | $2.96 | $2.90 | $2.92 | $2.92 | 110,031 |
| 2023-10-20 | $2.97 | $2.97 | $2.90 | $2.94 | $2.94 | 81,005 |
| 2023-10-19 | $3.02 | $3.05 | $2.90 | $2.92 | $2.92 | 63,121 |
| 2023-10-18 | $3.07 | $3.07 | $3.02 | $3.03 | $3.03 | 82,942 |
| 2023-10-17 | $3.06 | $3.07 | $3.01 | $3.01 | $3.01 | 195,234 |
| 2023-10-16 | $2.95 | $3.11 | $2.95 | $3.06 | $3.06 | 250,918 |
| 2023-10-13 | $3.00 | $3.05 | $2.91 | $2.93 | $2.93 | 263,161 |
| 2023-10-12 | $3.10 | $3.11 | $2.96 | $2.97 | $2.97 | 566,792 |
| 2023-10-11 | $3.02 | $3.10 | $3.00 | $3.04 | $3.04 | 118,571 |
| 2023-10-10 | $3.06 | $3.12 | $2.96 | $3.00 | $3.00 | 260,430 |
| 2023-10-09 | $3.14 | $3.14 | $3.04 | $3.05 | $3.05 | 148,786 |
| 2023-10-06 | $3.20 | $3.20 | $3.11 | $3.13 | $3.13 | 65,392 |
| 2023-10-05 | $3.24 | $3.25 | $3.17 | $3.20 | $3.20 | 64,698 |
| 2023-10-04 | $3.16 | $3.23 | $3.11 | $3.23 | $3.23 | 60,650 |
| 2023-10-03 | $3.09 | $3.19 | $3.06 | $3.14 | $3.14 | 83,363 |
| 2023-10-02 | $3.16 | $3.16 | $3.06 | $3.09 | $3.09 | 89,523 |
| 2023-09-29 | $3.19 | $3.20 | $3.09 | $3.18 | $3.18 | 47,332 |
| 2023-09-28 | $3.13 | $3.26 | $3.09 | $3.18 | $3.18 | 66,389 |
| 2023-09-27 | $3.05 | $3.16 | $3.05 | $3.10 | $3.10 | 122,802 |
| 2023-09-26 | $3.12 | $3.15 | $3.04 | $3.05 | $3.05 | 79,037 |
| 2023-09-25 | $3.21 | $3.21 | $3.15 | $3.16 | $3.16 | 63,014 |
| 2023-09-22 | $3.22 | $3.27 | $3.20 | $3.21 | $3.21 | 32,924 |
| 2023-09-21 | $3.28 | $3.29 | $3.20 | $3.27 | $3.27 | 72,116 |
| 2023-09-20 | $3.30 | $3.39 | $3.26 | $3.30 | $3.30 | 76,562 |
| 2023-09-19 | $3.29 | $3.33 | $3.23 | $3.25 | $3.25 | 70,776 |
| 2023-09-18 | $3.38 | $3.39 | $3.30 | $3.33 | $3.33 | 51,184 |
| 2023-09-15 | $3.34 | $3.41 | $3.30 | $3.37 | $3.37 | 106,669 |
| 2023-09-14 | $3.29 | $3.38 | $3.27 | $3.38 | $3.38 | 90,749 |
| 2023-09-13 | $3.34 | $3.35 | $3.24 | $3.25 | $3.25 | 83,574 |
| 2023-09-12 | $3.32 | $3.38 | $3.30 | $3.31 | $3.31 | 58,264 |
| 2023-09-11 | $3.37 | $3.43 | $3.30 | $3.32 | $3.32 | 105,276 |
| 2023-09-08 | $3.29 | $3.44 | $3.29 | $3.34 | $3.34 | 99,394 |
| 2023-09-07 | $3.44 | $3.48 | $3.35 | $3.37 | $3.37 | 151,877 |
| 2023-09-06 | $3.52 | $3.52 | $3.43 | $3.44 | $3.44 | 130,739 |
| 2023-09-05 | $3.42 | $3.52 | $3.40 | $3.52 | $3.52 | 197,379 |
| 2023-09-01 | $3.41 | $3.49 | $3.39 | $3.39 | $3.39 | 169,963 |
| 2023-08-31 | $3.35 | $3.44 | $3.32 | $3.38 | $3.38 | 235,119 |
| 2023-08-30 | $3.37 | $3.49 | $3.30 | $3.32 | $3.32 | 202,577 |
| 2023-08-29 | $3.33 | $3.46 | $3.33 | $3.34 | $3.34 | 189,794 |
| 2023-08-28 | $3.33 | $3.33 | $3.27 | $3.30 | $3.30 | 132,157 |
| 2023-08-25 | $3.34 | $3.45 | $3.31 | $3.35 | $3.35 | 121,128 |
| 2023-08-24 | $3.35 | $3.50 | $3.32 | $3.33 | $3.33 | 138,790 |
| 2023-08-23 | $3.35 | $3.44 | $3.32 | $3.36 | $3.36 | 77,504 |
| 2023-08-22 | $3.48 | $3.48 | $3.33 | $3.34 | $3.34 | 76,020 |
| 2023-08-21 | $3.48 | $3.48 | $3.39 | $3.44 | $3.44 | 80,180 |
| 2023-08-18 | $3.34 | $3.48 | $3.31 | $3.44 | $3.44 | 129,861 |
| 2023-08-17 | $3.32 | $3.50 | $3.30 | $3.37 | $3.37 | 107,472 |
| 2023-08-16 | $3.45 | $3.50 | $3.34 | $3.36 | $3.36 | 76,856 |
| 2023-08-15 | $3.52 | $3.59 | $3.46 | $3.48 | $3.48 | 117,742 |
| 2023-08-14 | $3.58 | $3.59 | $3.45 | $3.55 | $3.55 | 105,846 |
| 2023-08-11 | $3.55 | $3.60 | $3.49 | $3.59 | $3.59 | 68,783 |
| 2023-08-10 | $3.54 | $3.56 | $3.45 | $3.55 | $3.55 | 73,559 |
| 2023-08-09 | $3.57 | $3.58 | $3.46 | $3.50 | $3.50 | 112,731 |
| 2023-08-08 | $3.56 | $3.59 | $3.46 | $3.55 | $3.55 | 145,444 |
| 2023-08-07 | $3.35 | $3.51 | $3.25 | $3.50 | $3.50 | 272,853 |
| 2023-08-04 | $3.18 | $3.31 | $3.15 | $3.31 | $3.31 | 209,596 |
| 2023-08-03 | $3.33 | $3.40 | $3.12 | $3.15 | $3.15 | 268,662 |
| 2023-08-02 | $3.33 | $3.42 | $3.31 | $3.42 | $3.42 | 141,067 |
| 2023-08-01 | $3.48 | $3.52 | $3.38 | $3.39 | $3.39 | 122,067 |
| 2023-07-31 | $3.62 | $3.62 | $3.47 | $3.48 | $3.48 | 162,023 |
| 2023-07-28 | $3.54 | $3.62 | $3.54 | $3.59 | $3.59 | 121,777 |
| 2023-07-27 | $3.62 | $3.68 | $3.61 | $3.66 | $3.61 | 125,628 |
| 2023-07-26 | $3.60 | $3.65 | $3.58 | $3.60 | $3.55 | 67,271 |
| 2023-07-25 | $3.60 | $3.69 | $3.56 | $3.61 | $3.56 | 234,007 |
| 2023-07-24 | $3.53 | $3.63 | $3.50 | $3.62 | $3.57 | 128,710 |
| 2023-07-21 | $3.63 | $3.63 | $3.46 | $3.50 | $3.45 | 80,086 |
| 2023-07-20 | $3.63 | $3.67 | $3.51 | $3.54 | $3.49 | 78,382 |
| 2023-07-19 | $3.65 | $3.67 | $3.59 | $3.65 | $3.60 | 230,049 |
| 2023-07-18 | $3.53 | $3.65 | $3.53 | $3.62 | $3.57 | 177,728 |
| 2023-07-17 | $3.48 | $3.55 | $3.45 | $3.51 | $3.46 | 234,814 |
| 2023-07-14 | $3.50 | $3.50 | $3.34 | $3.45 | $3.40 | 107,021 |
| 2023-07-13 | $3.37 | $3.45 | $3.34 | $3.45 | $3.40 | 111,740 |
| 2023-07-12 | $3.40 | $3.40 | $3.31 | $3.35 | $3.30 | 109,343 |
| 2023-07-11 | $3.30 | $3.37 | $3.26 | $3.37 | $3.32 | 103,904 |
| 2023-07-10 | $3.25 | $3.29 | $3.20 | $3.26 | $3.22 | 97,955 |
| 2023-07-07 | $3.34 | $3.37 | $3.23 | $3.26 | $3.26 | 50,995 |
| 2023-07-06 | $3.24 | $3.35 | $3.17 | $3.34 | $3.34 | 68,381 |
| 2023-07-05 | $3.39 | $3.40 | $3.23 | $3.26 | $3.26 | 120,512 |
| 2023-07-03 | $3.21 | $3.39 | $3.15 | $3.37 | $3.37 | 128,871 |
| 2023-06-30 | $3.16 | $3.24 | $3.12 | $3.24 | $3.24 | 120,456 |
| 2023-06-29 | $3.09 | $3.12 | $3.06 | $3.12 | $3.12 | 58,678 |
| 2023-06-28 | $3.13 | $3.13 | $3.02 | $3.07 | $3.07 | 82,032 |
| 2023-06-27 | $3.10 | $3.16 | $3.01 | $3.13 | $3.13 | 245,850 |
| 2023-06-26 | $2.97 | $3.09 | $2.92 | $3.09 | $3.09 | 190,163 |
| 2023-06-23 | $2.90 | $2.91 | $2.83 | $2.91 | $2.91 | 74,706 |
| 2023-06-22 | $2.93 | $2.94 | $2.89 | $2.91 | $2.91 | 75,918 |
| 2023-06-21 | $3.03 | $3.03 | $2.92 | $2.95 | $2.95 | 76,506 |
| 2023-06-20 | $3.01 | $3.08 | $2.97 | $3.02 | $3.02 | 80,987 |
| 2023-06-16 | $3.00 | $3.03 | $2.96 | $3.01 | $3.01 | 107,131 |
| 2023-06-15 | $2.92 | $3.06 | $2.92 | $3.02 | $3.02 | 50,380 |
| 2023-06-14 | $3.01 | $3.02 | $2.90 | $2.90 | $2.90 | 101,051 |
| 2023-06-13 | $3.07 | $3.10 | $2.99 | $2.99 | $2.99 | 85,623 |
| 2023-06-12 | $2.92 | $3.09 | $2.92 | $3.08 | $3.08 | 94,370 |
| 2023-06-09 | $2.93 | $3.03 | $2.92 | $2.93 | $2.93 | 121,468 |
| 2023-06-08 | $3.01 | $3.03 | $2.93 | $2.93 | $2.93 | 107,688 |
| 2023-06-07 | $2.99 | $3.02 | $2.94 | $2.99 | $2.99 | 124,143 |
| 2023-06-06 | $2.84 | $2.99 | $2.83 | $2.97 | $2.97 | 57,894 |
| 2023-06-05 | $2.88 | $2.88 | $2.81 | $2.83 | $2.83 | 90,700 |
| 2023-06-02 | $2.84 | $2.94 | $2.82 | $2.88 | $2.88 | 71,322 |
| 2023-06-01 | $2.80 | $2.92 | $2.78 | $2.82 | $2.82 | 166,236 |
| 2023-05-31 | $2.85 | $2.85 | $2.76 | $2.85 | $2.85 | 160,143 |
| 2023-05-30 | $2.98 | $2.98 | $2.81 | $2.84 | $2.84 | 152,533 |
| 2023-05-26 | $2.92 | $2.99 | $2.92 | $2.95 | $2.95 | 98,393 |
| 2023-05-25 | $2.93 | $2.97 | $2.90 | $2.91 | $2.91 | 107,111 |
| 2023-05-24 | $2.94 | $3.01 | $2.93 | $2.93 | $2.93 | 103,612 |
| 2023-05-23 | $2.85 | $3.00 | $2.85 | $2.94 | $2.94 | 164,386 |
| 2023-05-22 | $2.99 | $2.99 | $2.85 | $2.85 | $2.85 | 152,699 |
| 2023-05-19 | $2.98 | $3.02 | $2.96 | $2.99 | $2.99 | 108,337 |
| 2023-05-18 | $2.97 | $3.02 | $2.96 | $2.96 | $2.96 | 105,480 |
| 2023-05-17 | $2.96 | $3.03 | $2.96 | $2.99 | $2.99 | 155,717 |
| 2023-05-16 | $2.97 | $3.02 | $2.95 | $2.96 | $2.96 | 92,955 |
| 2023-05-15 | $2.91 | $2.99 | $2.91 | $2.96 | $2.96 | 203,248 |
| 2023-05-12 | $2.86 | $2.96 | $2.78 | $2.91 | $2.91 | 169,166 |
| 2023-05-11 | $2.71 | $2.87 | $2.71 | $2.84 | $2.84 | 191,670 |
| 2023-05-10 | $2.79 | $2.86 | $2.72 | $2.73 | $2.73 | 204,217 |
| 2023-05-09 | $2.80 | $2.83 | $2.69 | $2.81 | $2.81 | 277,060 |
| 2023-05-08 | $2.94 | $2.94 | $2.74 | $2.74 | $2.74 | 671,710 |
| 2023-05-05 | $3.01 | $3.01 | $2.93 | $2.96 | $2.96 | 150,106 |
| 2023-05-04 | $3.11 | $3.15 | $2.94 | $3.00 | $3.00 | 235,578 |
| 2023-05-03 | $3.09 | $3.21 | $3.09 | $3.15 | $3.15 | 193,082 |
| 2023-05-02 | $3.03 | $3.12 | $3.00 | $3.09 | $3.09 | 131,996 |
| 2023-05-01 | $3.04 | $3.18 | $3.02 | $3.06 | $3.06 | 233,969 |
| 2023-04-28 | $3.02 | $3.12 | $3.02 | $3.04 | $3.04 | 148,212 |
| 2023-04-27 | $3.01 | $3.07 | $3.00 | $3.04 | $3.04 | 262,773 |
| 2023-04-26 | $3.07 | $3.11 | $3.04 | $3.06 | $3.01 | 141,806 |
| 2023-04-25 | $3.05 | $3.10 | $3.02 | $3.07 | $3.02 | 175,981 |
| 2023-04-24 | $3.07 | $3.11 | $3.05 | $3.05 | $3.05 | 136,423 |
| 2023-04-21 | $3.05 | $3.10 | $3.04 | $3.07 | $3.07 | 88,931 |
| 2023-04-20 | $3.05 | $3.13 | $3.04 | $3.06 | $3.06 | 119,181 |
| 2023-04-19 | $3.06 | $3.12 | $3.05 | $3.06 | $3.06 | 108,348 |
| 2023-04-18 | $3.07 | $3.13 | $3.05 | $3.06 | $3.06 | 69,855 |
| 2023-04-17 | $3.07 | $3.16 | $3.06 | $3.07 | $3.07 | 129,475 |
| 2023-04-14 | $3.07 | $3.14 | $3.07 | $3.07 | $3.07 | 70,923 |
| 2023-04-13 | $3.09 | $3.13 | $3.04 | $3.10 | $3.10 | 133,952 |
| 2023-04-12 | $3.10 | $3.14 | $3.05 | $3.08 | $3.08 | 134,352 |
| 2023-04-11 | $3.11 | $3.20 | $3.09 | $3.09 | $3.09 | 102,152 |
| 2023-04-10 | $3.10 | $3.14 | $3.03 | $3.11 | $3.11 | 252,208 |
| 2023-04-06 | $3.12 | $3.16 | $3.10 | $3.10 | $3.10 | 56,736 |
| 2023-04-05 | $3.12 | $3.19 | $3.09 | $3.13 | $3.13 | 69,991 |
| 2023-04-04 | $3.24 | $3.24 | $3.11 | $3.15 | $3.15 | 136,204 |
| 2023-04-03 | $3.18 | $3.37 | $3.15 | $3.19 | $3.19 | 307,371 |
| 2023-03-31 | $3.08 | $3.22 | $3.06 | $3.17 | $3.17 | 179,504 |
| 2023-03-30 | $3.16 | $3.18 | $3.07 | $3.08 | $3.08 | 83,147 |
| 2023-03-29 | $3.21 | $3.22 | $3.13 | $3.15 | $3.15 | 66,483 |
| 2023-03-28 | $3.13 | $3.23 | $3.13 | $3.19 | $3.19 | 124,913 |
| 2023-03-27 | $3.14 | $3.19 | $3.03 | $3.14 | $3.14 | 205,383 |
| 2023-03-24 | $3.14 | $3.22 | $3.05 | $3.22 | $3.22 | 117,689 |
| 2023-03-23 | $3.19 | $3.25 | $3.10 | $3.16 | $3.16 | 145,067 |
| 2023-03-22 | $3.23 | $3.26 | $3.16 | $3.19 | $3.19 | 120,959 |
| 2023-03-21 | $3.12 | $3.31 | $3.10 | $3.23 | $3.23 | 175,232 |
| 2023-03-20 | $3.06 | $3.15 | $3.06 | $3.08 | $3.08 | 123,064 |
| 2023-03-17 | $3.18 | $3.19 | $3.05 | $3.07 | $3.07 | 292,989 |
| 2023-03-16 | $3.08 | $3.24 | $3.08 | $3.18 | $3.18 | 216,655 |
| 2023-03-15 | $3.18 | $3.20 | $3.03 | $3.08 | $3.08 | 200,976 |
| 2023-03-14 | $3.27 | $3.28 | $3.20 | $3.20 | $3.20 | 151,377 |
| 2023-03-13 | $3.11 | $3.20 | $3.09 | $3.17 | $3.17 | 242,702 |
| 2023-03-10 | $3.20 | $3.20 | $3.00 | $3.11 | $3.11 | 373,402 |
| 2023-03-09 | $3.20 | $3.32 | $3.20 | $3.25 | $3.25 | 159,198 |
| 2023-03-08 | $3.03 | $3.22 | $3.03 | $3.19 | $3.19 | 156,132 |
| 2023-03-07 | $3.13 | $3.15 | $2.99 | $3.03 | $3.03 | 510,916 |
| 2023-03-06 | $3.16 | $3.34 | $3.10 | $3.14 | $3.14 | 451,483 |
| 2023-03-03 | $3.21 | $3.31 | $3.20 | $3.27 | $3.27 | 242,904 |
| 2023-03-02 | $3.20 | $3.28 | $3.19 | $3.22 | $3.22 | 169,241 |
| 2023-03-01 | $3.34 | $3.46 | $3.22 | $3.22 | $3.22 | 125,850 |
| 2023-02-28 | $3.37 | $3.47 | $3.34 | $3.34 | $3.34 | 205,021 |
| 2023-02-27 | $3.13 | $3.39 | $3.11 | $3.34 | $3.34 | 149,965 |
| 2023-02-24 | $3.39 | $3.40 | $3.07 | $3.15 | $3.15 | 376,936 |
| 2023-02-23 | $3.30 | $3.54 | $3.30 | $3.45 | $3.45 | 142,599 |
| 2023-02-22 | $3.62 | $3.62 | $3.40 | $3.41 | $3.41 | 158,543 |
| 2023-02-21 | $3.60 | $3.68 | $3.55 | $3.57 | $3.57 | 145,233 |
| 2023-02-17 | $3.64 | $3.65 | $3.41 | $3.57 | $3.57 | 135,810 |
| 2023-02-16 | $3.69 | $3.75 | $3.62 | $3.65 | $3.65 | 79,790 |
| 2023-02-15 | $3.73 | $3.84 | $3.72 | $3.75 | $3.75 | 126,124 |
| 2023-02-14 | $3.73 | $3.80 | $3.66 | $3.77 | $3.77 | 128,426 |
| 2023-02-13 | $3.86 | $3.87 | $3.69 | $3.75 | $3.75 | 221,223 |
| 2023-02-10 | $3.73 | $3.84 | $3.66 | $3.84 | $3.84 | 245,644 |
| 2023-02-09 | $3.75 | $3.77 | $3.59 | $3.65 | $3.65 | 142,803 |
| 2023-02-08 | $3.70 | $3.75 | $3.66 | $3.69 | $3.69 | 107,495 |
| 2023-02-07 | $3.63 | $3.75 | $3.59 | $3.74 | $3.74 | 202,189 |
| 2023-02-06 | $3.44 | $3.63 | $3.38 | $3.63 | $3.63 | 316,730 |
| 2023-02-03 | $3.36 | $3.44 | $3.36 | $3.41 | $3.41 | 82,752 |
| 2023-02-02 | $3.51 | $3.53 | $3.39 | $3.39 | $3.39 | 81,061 |
| 2023-02-01 | $3.44 | $3.52 | $3.42 | $3.48 | $3.48 | 278,507 |
| 2023-01-31 | $3.37 | $3.51 | $3.34 | $3.49 | $3.49 | 109,762 |
| 2023-01-30 | $3.32 | $3.39 | $3.22 | $3.35 | $3.35 | 173,191 |
| 2023-01-27 | $3.42 | $3.50 | $3.39 | $3.43 | $3.38 | 104,334 |
| 2023-01-26 | $3.45 | $3.51 | $3.43 | $3.44 | $3.39 | 178,885 |
| 2023-01-25 | $3.41 | $3.53 | $3.41 | $3.49 | $3.44 | 116,842 |
| 2023-01-24 | $3.48 | $3.56 | $3.43 | $3.43 | $3.38 | 88,236 |
| 2023-01-23 | $3.34 | $3.54 | $3.34 | $3.49 | $3.44 | 128,961 |
| 2023-01-20 | $3.35 | $3.47 | $3.26 | $3.30 | $3.25 | 90,536 |
| 2023-01-19 | $3.45 | $3.45 | $3.26 | $3.32 | $3.27 | 203,464 |
| 2023-01-18 | $3.56 | $3.59 | $3.47 | $3.48 | $3.43 | 106,169 |
| 2023-01-17 | $3.61 | $3.63 | $3.49 | $3.54 | $3.49 | 197,909 |
| 2023-01-13 | $3.60 | $3.70 | $3.54 | $3.55 | $3.50 | 188,586 |
| 2023-01-12 | $3.52 | $3.60 | $3.47 | $3.60 | $3.55 | 135,248 |
| 2023-01-11 | $3.39 | $3.53 | $3.34 | $3.52 | $3.47 | 279,244 |
| 2023-01-10 | $3.15 | $3.33 | $3.15 | $3.32 | $3.27 | 182,914 |
| 2023-01-09 | $3.10 | $3.20 | $3.10 | $3.20 | $3.15 | 210,598 |
| 2023-01-06 | $3.02 | $3.10 | $3.00 | $3.09 | $3.04 | 227,869 |
| 2023-01-05 | $3.01 | $3.01 | $2.92 | $2.94 | $2.90 | 97,030 |
| 2023-01-04 | $2.88 | $3.05 | $2.88 | $2.95 | $2.91 | 262,678 |
| 2023-01-03 | $2.92 | $2.97 | $2.88 | $2.94 | $2.90 | 105,100 |
| 2022-12-30 | $2.90 | $2.93 | $2.79 | $2.93 | $2.93 | 117,513 |
| 2022-12-29 | $2.76 | $2.88 | $2.74 | $2.85 | $2.85 | 74,572 |
| 2022-12-28 | $2.73 | $2.75 | $2.71 | $2.72 | $2.72 | 46,127 |
| 2022-12-27 | $2.72 | $2.79 | $2.70 | $2.74 | $2.74 | 72,218 |
| 2022-12-23 | $2.70 | $2.83 | $2.70 | $2.78 | $2.78 | 31,439 |
| 2022-12-22 | $2.74 | $2.79 | $2.69 | $2.75 | $2.75 | 56,902 |
| 2022-12-21 | $2.76 | $2.80 | $2.74 | $2.74 | $2.74 | 57,492 |
| 2022-12-20 | $2.77 | $2.78 | $2.68 | $2.74 | $2.74 | 91,873 |
| 2022-12-19 | $2.81 | $2.81 | $2.67 | $2.77 | $2.77 | 53,444 |
| 2022-12-16 | $2.70 | $2.82 | $2.70 | $2.81 | $2.81 | 43,923 |
| 2022-12-15 | $2.84 | $2.84 | $2.71 | $2.76 | $2.76 | 127,770 |
| 2022-12-14 | $2.88 | $2.91 | $2.79 | $2.80 | $2.80 | 184,653 |
| 2022-12-13 | $2.95 | $2.95 | $2.77 | $2.89 | $2.89 | 175,933 |
| 2022-12-12 | $2.98 | $2.98 | $2.86 | $2.89 | $2.89 | 94,006 |
| 2022-12-09 | $3.04 | $3.08 | $2.92 | $2.96 | $2.96 | 64,708 |
| 2022-12-08 | $3.03 | $3.07 | $2.96 | $3.06 | $3.06 | 65,762 |
| 2022-12-07 | $2.95 | $3.00 | $2.86 | $2.97 | $2.97 | 48,048 |
| 2022-12-06 | $3.03 | $3.04 | $2.85 | $2.93 | $2.93 | 113,492 |
| 2022-12-05 | $3.01 | $3.06 | $2.99 | $3.00 | $3.00 | 118,039 |
| 2022-12-02 | $2.91 | $3.05 | $2.91 | $2.99 | $2.99 | 71,622 |
| 2022-12-01 | $2.95 | $2.99 | $2.92 | $2.94 | $2.94 | 85,420 |
| 2022-11-30 | $2.72 | $2.95 | $2.72 | $2.94 | $2.94 | 125,613 |
| 2022-11-29 | $2.72 | $2.82 | $2.67 | $2.70 | $2.70 | 165,334 |
| 2022-11-28 | $2.97 | $2.99 | $2.71 | $2.72 | $2.72 | 173,331 |
| 2022-11-25 | $2.99 | $3.04 | $2.98 | $2.98 | $2.98 | 31,011 |
| 2022-11-23 | $3.00 | $3.05 | $2.99 | $3.02 | $3.02 | 113,379 |
| 2022-11-22 | $2.97 | $3.02 | $2.96 | $2.99 | $2.99 | 153,056 |
| 2022-11-21 | $2.99 | $3.00 | $2.89 | $3.00 | $3.00 | 192,088 |
| 2022-11-18 | $2.95 | $3.00 | $2.90 | $2.97 | $2.97 | 62,651 |
| 2022-11-17 | $2.89 | $2.92 | $2.81 | $2.92 | $2.92 | 66,368 |
| 2022-11-16 | $2.80 | $2.89 | $2.78 | $2.89 | $2.89 | 110,625 |
| 2022-11-15 | $2.80 | $2.81 | $2.76 | $2.79 | $2.79 | 80,264 |
| 2022-11-14 | $2.73 | $2.79 | $2.70 | $2.78 | $2.78 | 76,333 |
| 2022-11-11 | $2.63 | $2.74 | $2.60 | $2.71 | $2.71 | 99,314 |
| 2022-11-10 | $2.58 | $2.66 | $2.58 | $2.65 | $2.65 | 77,564 |
| 2022-11-09 | $2.62 | $2.63 | $2.50 | $2.58 | $2.58 | 102,948 |
| 2022-11-08 | $2.62 | $2.65 | $2.60 | $2.63 | $2.63 | 79,639 |
| 2022-11-07 | $2.60 | $2.65 | $2.57 | $2.60 | $2.60 | 129,280 |
| 2022-11-04 | $2.50 | $2.60 | $2.50 | $2.60 | $2.60 | 97,993 |
| 2022-11-03 | $2.50 | $2.54 | $2.45 | $2.48 | $2.48 | 96,410 |
| 2022-11-02 | $2.54 | $2.58 | $2.45 | $2.48 | $2.48 | 140,127 |
| 2022-11-01 | $2.46 | $2.58 | $2.44 | $2.55 | $2.55 | 137,688 |
| 2022-10-31 | $2.44 | $2.45 | $2.37 | $2.42 | $2.42 | 112,054 |
| 2022-10-28 | $2.40 | $2.44 | $2.35 | $2.41 | $2.41 | 81,470 |
| 2022-10-27 | $2.45 | $2.49 | $2.40 | $2.44 | $2.39 | 91,431 |
| 2022-10-26 | $2.45 | $2.49 | $2.42 | $2.43 | $2.38 | 60,785 |
| 2022-10-25 | $2.31 | $2.41 | $2.30 | $2.40 | $2.35 | 94,580 |
| 2022-10-24 | $2.30 | $2.33 | $2.24 | $2.30 | $2.25 | 142,380 |
| 2022-10-21 | $2.14 | $2.30 | $2.14 | $2.27 | $2.22 | 148,174 |
| 2022-10-20 | $2.24 | $2.28 | $2.11 | $2.16 | $2.12 | 261,702 |
| 2022-10-19 | $2.30 | $2.30 | $2.22 | $2.22 | $2.17 | 87,251 |
| 2022-10-18 | $2.31 | $2.34 | $2.25 | $2.29 | $2.24 | 108,988 |
| 2022-10-17 | $2.29 | $2.36 | $2.23 | $2.25 | $2.20 | 167,103 |
| 2022-10-14 | $2.37 | $2.37 | $2.27 | $2.29 | $2.29 | 72,008 |
| 2022-10-13 | $2.27 | $2.34 | $2.26 | $2.30 | $2.30 | 101,256 |
| 2022-10-12 | $2.36 | $2.36 | $2.31 | $2.32 | $2.32 | 59,539 |
| 2022-10-11 | $2.44 | $2.44 | $2.33 | $2.34 | $2.34 | 59,306 |
| 2022-10-10 | $2.35 | $2.47 | $2.32 | $2.45 | $2.45 | 170,416 |
| 2022-10-07 | $2.39 | $2.39 | $2.31 | $2.32 | $2.32 | 105,587 |
| 2022-10-06 | $2.34 | $2.40 | $2.33 | $2.39 | $2.39 | 148,959 |
| 2022-10-05 | $2.32 | $2.37 | $2.31 | $2.33 | $2.33 | 123,423 |
| 2022-10-04 | $2.38 | $2.38 | $2.30 | $2.32 | $2.32 | 274,757 |
| 2022-10-03 | $2.27 | $2.35 | $2.26 | $2.30 | $2.30 | 178,361 |
| 2022-09-30 | $2.38 | $2.42 | $2.22 | $2.26 | $2.26 | 195,244 |
| 2022-09-29 | $2.39 | $2.43 | $2.35 | $2.37 | $2.37 | 316,846 |
| 2022-09-28 | $2.41 | $2.45 | $2.40 | $2.40 | $2.40 | 109,510 |
| 2022-09-27 | $2.45 | $2.50 | $2.40 | $2.41 | $2.41 | 86,086 |
| 2022-09-26 | $2.55 | $2.59 | $2.42 | $2.42 | $2.42 | 105,885 |
| 2022-09-23 | $2.61 | $2.62 | $2.52 | $2.56 | $2.56 | 78,805 |
| 2022-09-22 | $2.68 | $2.69 | $2.62 | $2.64 | $2.64 | 44,554 |
| 2022-09-21 | $2.76 | $2.79 | $2.68 | $2.69 | $2.69 | 55,408 |
| 2022-09-20 | $2.78 | $2.79 | $2.69 | $2.75 | $2.75 | 96,782 |
| 2022-09-19 | $2.80 | $2.83 | $2.78 | $2.80 | $2.80 | 88,695 |
| 2022-09-16 | $2.94 | $2.95 | $2.82 | $2.82 | $2.82 | 109,749 |
| 2022-09-15 | $2.97 | $2.98 | $2.93 | $2.97 | $2.97 | 38,923 |
| 2022-09-14 | $2.97 | $3.01 | $2.92 | $2.92 | $2.92 | 49,487 |
| 2022-09-13 | $2.98 | $2.99 | $2.92 | $2.99 | $2.99 | 62,449 |
| 2022-09-12 | $3.03 | $3.03 | $2.94 | $2.98 | $2.98 | 86,289 |
| 2022-09-09 | $2.99 | $3.01 | $2.92 | $2.98 | $2.98 | 73,115 |
| 2022-09-08 | $2.93 | $2.98 | $2.92 | $2.93 | $2.93 | 59,318 |
| 2022-09-07 | $2.92 | $3.00 | $2.92 | $2.97 | $2.97 | 28,979 |
| 2022-09-06 | $2.94 | $3.00 | $2.85 | $2.93 | $2.93 | 80,403 |
| 2022-09-02 | $2.94 | $3.00 | $2.90 | $2.97 | $2.97 | 73,621 |
| 2022-09-01 | $2.92 | $3.00 | $2.88 | $2.91 | $2.91 | 55,188 |
| 2022-08-31 | $2.90 | $3.00 | $2.88 | $2.95 | $2.95 | 79,591 |
| 2022-08-30 | $2.99 | $2.99 | $2.86 | $2.92 | $2.92 | 155,992 |
| 2022-08-29 | $3.00 | $3.05 | $2.97 | $2.99 | $2.99 | 75,149 |
| 2022-08-26 | $3.10 | $3.10 | $3.01 | $3.05 | $3.05 | 56,678 |
| 2022-08-25 | $3.00 | $3.10 | $3.00 | $3.09 | $3.09 | 38,040 |
| 2022-08-24 | $2.97 | $3.04 | $2.96 | $2.99 | $2.99 | 70,491 |
| 2022-08-23 | $2.97 | $3.07 | $2.97 | $3.02 | $3.02 | 79,795 |
| 2022-08-22 | $2.96 | $3.10 | $2.90 | $2.98 | $2.98 | 189,435 |
| 2022-08-19 | $3.04 | $3.05 | $2.97 | $3.02 | $3.02 | 180,813 |
| 2022-08-18 | $3.09 | $3.10 | $3.04 | $3.06 | $3.06 | 78,438 |
| 2022-08-17 | $3.00 | $3.09 | $2.95 | $3.09 | $3.09 | 145,666 |
| 2022-08-16 | $3.10 | $3.11 | $3.01 | $3.03 | $3.03 | 104,547 |
| 2022-08-15 | $3.16 | $3.20 | $3.10 | $3.11 | $3.11 | 117,053 |
| 2022-08-12 | $3.00 | $3.20 | $2.97 | $3.14 | $3.14 | 163,737 |
| 2022-08-11 | $2.98 | $3.00 | $2.90 | $3.00 | $3.00 | 105,008 |
| 2022-08-10 | $2.90 | $2.97 | $2.85 | $2.95 | $2.95 | 98,378 |
| 2022-08-09 | $2.90 | $2.95 | $2.87 | $2.89 | $2.89 | 91,200 |
| 2022-08-08 | $2.93 | $2.93 | $2.85 | $2.88 | $2.88 | 88,182 |
| 2022-08-05 | $2.93 | $2.93 | $2.80 | $2.88 | $2.88 | 59,108 |
| 2022-08-04 | $2.93 | $2.93 | $2.84 | $2.88 | $2.88 | 76,889 |
| 2022-08-03 | $2.85 | $2.88 | $2.80 | $2.84 | $2.84 | 74,603 |
| 2022-08-02 | $2.76 | $2.84 | $2.71 | $2.84 | $2.84 | 76,039 |
| 2022-08-01 | $2.82 | $2.82 | $2.70 | $2.74 | $2.74 | 155,635 |
| 2022-07-29 | $2.68 | $2.82 | $2.68 | $2.81 | $2.81 | 172,792 |
| 2022-07-28 | $2.72 | $2.72 | $2.67 | $2.71 | $2.71 | 73,421 |
| 2022-07-27 | $2.70 | $2.71 | $2.65 | $2.70 | $2.65 | 139,518 |
| 2022-07-26 | $2.60 | $2.65 | $2.60 | $2.63 | $2.58 | 42,472 |
| 2022-07-25 | $2.59 | $2.63 | $2.58 | $2.61 | $2.56 | 67,874 |
| 2022-07-22 | $2.53 | $2.60 | $2.53 | $2.59 | $2.54 | 54,404 |
| 2022-07-21 | $2.62 | $2.66 | $2.51 | $2.53 | $2.48 | 108,943 |
| 2022-07-20 | $2.59 | $2.69 | $2.58 | $2.65 | $2.60 | 104,308 |
| 2022-07-19 | $2.56 | $2.61 | $2.55 | $2.59 | $2.54 | 97,820 |
| 2022-07-18 | $2.55 | $2.59 | $2.48 | $2.51 | $2.46 | 132,252 |
| 2022-07-15 | $2.55 | $2.55 | $2.46 | $2.51 | $2.46 | 111,149 |
| 2022-07-14 | $2.55 | $2.56 | $2.51 | $2.51 | $2.46 | 46,350 |
| 2022-07-13 | $2.54 | $2.56 | $2.50 | $2.56 | $2.51 | 32,833 |
| 2022-07-12 | $2.55 | $2.63 | $2.53 | $2.54 | $2.49 | 86,283 |
| 2022-07-11 | $2.59 | $2.60 | $2.52 | $2.57 | $2.52 | 53,616 |
| 2022-07-08 | $2.62 | $2.64 | $2.56 | $2.59 | $2.54 | 53,161 |
| 2022-07-07 | $2.46 | $2.63 | $2.46 | $2.61 | $2.56 | 200,509 |
| 2022-07-06 | $2.57 | $2.59 | $2.40 | $2.47 | $2.43 | 172,907 |
| 2022-07-05 | $2.60 | $2.63 | $2.52 | $2.55 | $2.50 | 136,119 |
| 2022-07-01 | $2.64 | $2.68 | $2.61 | $2.63 | $2.58 | 96,249 |
| 2022-06-30 | $2.63 | $2.67 | $2.58 | $2.63 | $2.58 | 181,852 |
| 2022-06-29 | $2.73 | $2.74 | $2.63 | $2.64 | $2.59 | 53,455 |
| 2022-06-28 | $2.73 | $2.78 | $2.65 | $2.70 | $2.65 | 131,238 |
| 2022-06-27 | $2.68 | $2.72 | $2.60 | $2.70 | $2.65 | 118,759 |
| 2022-06-24 | $2.60 | $2.70 | $2.60 | $2.67 | $2.62 | 79,911 |
| 2022-06-23 | $2.61 | $2.66 | $2.55 | $2.59 | $2.54 | 189,018 |
| 2022-06-22 | $2.60 | $2.68 | $2.58 | $2.58 | $2.53 | 137,782 |
| 2022-06-21 | $2.65 | $2.72 | $2.60 | $2.61 | $2.56 | 194,153 |
| 2022-06-17 | $2.74 | $2.74 | $2.60 | $2.64 | $2.59 | 113,578 |
| 2022-06-16 | $2.75 | $2.79 | $2.65 | $2.69 | $2.64 | 103,484 |
| 2022-06-15 | $2.70 | $2.84 | $2.69 | $2.75 | $2.70 | 182,395 |
| 2022-06-14 | $2.76 | $2.79 | $2.69 | $2.69 | $2.64 | 114,037 |
| 2022-06-13 | $2.76 | $2.80 | $2.70 | $2.75 | $2.70 | 207,125 |
| 2022-06-10 | $2.98 | $2.99 | $2.78 | $2.81 | $2.76 | 206,878 |
| 2022-06-09 | $3.09 | $3.11 | $3.01 | $3.03 | $2.98 | 100,741 |
| 2022-06-08 | $3.23 | $3.27 | $3.10 | $3.10 | $3.04 | 64,538 |
| 2022-06-07 | $3.18 | $3.28 | $3.18 | $3.23 | $3.17 | 170,716 |
| 2022-06-06 | $3.04 | $3.23 | $3.01 | $3.19 | $3.13 | 386,965 |
| 2022-06-03 | $2.91 | $3.04 | $2.88 | $3.01 | $2.96 | 133,156 |
| 2022-06-02 | $2.91 | $2.96 | $2.81 | $2.92 | $2.87 | 212,884 |
| 2022-06-01 | $3.00 | $3.03 | $2.92 | $2.97 | $2.92 | 106,919 |
| 2022-05-31 | $3.09 | $3.09 | $2.94 | $2.99 | $2.94 | 120,773 |
| 2022-05-27 | $2.98 | $3.11 | $2.95 | $3.09 | $3.03 | 134,767 |
| 2022-05-26 | $2.92 | $3.05 | $2.92 | $2.98 | $2.93 | 105,857 |
| 2022-05-25 | $2.91 | $3.00 | $2.86 | $2.93 | $2.88 | 88,648 |
| 2022-05-24 | $2.88 | $2.94 | $2.83 | $2.92 | $2.87 | 173,133 |
| 2022-05-23 | $3.00 | $3.00 | $2.84 | $2.89 | $2.84 | 151,353 |
| 2022-05-20 | $2.99 | $2.99 | $2.88 | $2.92 | $2.87 | 186,871 |
| 2022-05-19 | $2.95 | $3.05 | $2.92 | $2.96 | $2.91 | 97,304 |
| 2022-05-18 | $3.01 | $3.01 | $2.80 | $2.93 | $2.88 | 185,068 |
| 2022-05-17 | $2.90 | $3.04 | $2.87 | $3.00 | $2.95 | 114,467 |
| 2022-05-16 | $3.20 | $3.20 | $2.87 | $2.93 | $2.88 | 422,565 |
| 2022-05-13 | $3.05 | $3.25 | $3.05 | $3.21 | $3.15 | 109,181 |
| 2022-05-12 | $3.05 | $3.15 | $2.96 | $3.02 | $2.97 | 225,447 |
| 2022-05-11 | $3.15 | $3.18 | $3.05 | $3.12 | $3.06 | 233,462 |
| 2022-05-10 | $3.31 | $3.40 | $3.06 | $3.17 | $3.11 | 315,173 |
| 2022-05-09 | $3.56 | $3.56 | $3.23 | $3.30 | $3.24 | 370,999 |
| 2022-05-06 | $3.76 | $3.76 | $3.60 | $3.61 | $3.54 | 158,312 |
| 2022-05-05 | $3.87 | $3.87 | $3.65 | $3.81 | $3.74 | 356,532 |
| 2022-05-04 | $3.69 | $3.88 | $3.61 | $3.88 | $3.81 | 106,007 |
| 2022-05-03 | $3.58 | $3.75 | $3.52 | $3.69 | $3.62 | 58,670 |
| 2022-05-02 | $3.76 | $3.76 | $3.55 | $3.61 | $3.54 | 149,623 |
| 2022-04-29 | $3.84 | $3.90 | $3.76 | $3.80 | $3.73 | 93,979 |
| 2022-04-28 | $3.73 | $3.87 | $3.60 | $3.82 | $3.75 | 122,885 |
| 2022-04-27 | $3.77 | $3.82 | $3.63 | $3.72 | $3.61 | 149,796 |
| 2022-04-26 | $3.80 | $3.80 | $3.65 | $3.72 | $3.61 | 238,461 |
| 2022-04-25 | $3.78 | $3.83 | $3.59 | $3.77 | $3.65 | 176,240 |
| 2022-04-22 | $3.86 | $3.86 | $3.66 | $3.80 | $3.68 | 99,622 |
| 2022-04-21 | $3.95 | $3.99 | $3.83 | $3.86 | $3.74 | 266,819 |
| 2022-04-20 | $3.90 | $3.93 | $3.86 | $3.90 | $3.78 | 92,457 |
| 2022-04-19 | $3.84 | $3.90 | $3.82 | $3.85 | $3.73 | 187,688 |
| 2022-04-18 | $3.86 | $3.89 | $3.75 | $3.80 | $3.68 | 104,599 |
| 2022-04-14 | $3.83 | $3.87 | $3.76 | $3.85 | $3.73 | 107,100 |
| 2022-04-13 | $3.80 | $3.86 | $3.69 | $3.84 | $3.72 | 105,525 |
| 2022-04-12 | $3.83 | $3.87 | $3.73 | $3.77 | $3.65 | 79,705 |
| 2022-04-11 | $3.72 | $3.84 | $3.69 | $3.80 | $3.68 | 135,769 |
| 2022-04-08 | $3.69 | $3.86 | $3.69 | $3.76 | $3.64 | 130,524 |
| 2022-04-07 | $3.75 | $3.79 | $3.57 | $3.67 | $3.56 | 168,997 |
| 2022-04-06 | $3.79 | $3.84 | $3.75 | $3.75 | $3.63 | 106,864 |
| 2022-04-05 | $3.93 | $3.96 | $3.85 | $3.90 | $3.78 | 132,779 |
| 2022-04-04 | $3.90 | $3.97 | $3.80 | $3.89 | $3.77 | 232,737 |
| 2022-04-01 | $3.87 | $3.92 | $3.82 | $3.86 | $3.74 | 225,217 |
| 2022-03-31 | $4.11 | $4.16 | $3.86 | $3.90 | $3.78 | 172,721 |
| 2022-03-30 | $4.10 | $4.18 | $4.06 | $4.17 | $4.04 | 382,965 |
| 2022-03-29 | $3.90 | $4.10 | $3.88 | $4.08 | $3.95 | 313,170 |
| 2022-03-28 | $3.89 | $3.90 | $3.75 | $3.90 | $3.78 | 213,634 |
| 2022-03-25 | $3.81 | $3.90 | $3.73 | $3.85 | $3.73 | 193,446 |
| 2022-03-24 | $3.76 | $3.80 | $3.62 | $3.79 | $3.67 | 83,174 |
| 2022-03-23 | $3.81 | $3.81 | $3.71 | $3.72 | $3.61 | 35,374 |
| 2022-03-22 | $3.80 | $3.88 | $3.74 | $3.80 | $3.68 | 110,476 |
| 2022-03-21 | $3.61 | $3.80 | $3.60 | $3.80 | $3.68 | 168,299 |
| 2022-03-18 | $3.60 | $3.61 | $3.56 | $3.59 | $3.48 | 76,099 |
| 2022-03-17 | $3.59 | $3.66 | $3.53 | $3.58 | $3.47 | 64,579 |
| 2022-03-16 | $3.79 | $3.80 | $3.55 | $3.63 | $3.52 | 143,492 |
| 2022-03-15 | $3.73 | $3.82 | $3.73 | $3.76 | $3.64 | 139,131 |
| 2022-03-14 | $3.57 | $3.75 | $3.52 | $3.72 | $3.61 | 450,523 |
| 2022-03-11 | $3.52 | $3.64 | $3.50 | $3.55 | $3.44 | 52,324 |
| 2022-03-10 | $3.42 | $3.53 | $3.42 | $3.50 | $3.39 | 122,606 |
| 2022-03-09 | $3.41 | $3.53 | $3.39 | $3.41 | $3.30 | 150,723 |
| 2022-03-08 | $3.36 | $3.44 | $3.28 | $3.34 | $3.24 | 148,942 |
| 2022-03-07 | $3.69 | $3.69 | $3.41 | $3.45 | $3.34 | 118,071 |
| 2022-03-04 | $3.69 | $3.70 | $3.54 | $3.64 | $3.53 | 77,740 |
| 2022-03-03 | $3.66 | $3.69 | $3.62 | $3.68 | $3.57 | 56,011 |
| 2022-03-02 | $3.52 | $3.70 | $3.49 | $3.63 | $3.52 | 147,850 |
| 2022-03-01 | $3.47 | $3.74 | $3.40 | $3.52 | $3.41 | 197,015 |
| 2022-02-28 | $3.21 | $3.49 | $3.20 | $3.43 | $3.32 | 224,502 |
| 2022-02-25 | $3.15 | $3.25 | $3.15 | $3.21 | $3.11 | 62,087 |
| 2022-02-24 | $3.15 | $3.24 | $3.10 | $3.22 | $3.12 | 154,303 |
| 2022-02-23 | $3.24 | $3.30 | $3.19 | $3.24 | $3.14 | 127,146 |
| 2022-02-22 | $3.25 | $3.30 | $3.17 | $3.20 | $3.10 | 162,504 |
| 2022-02-18 | $3.41 | $3.49 | $3.34 | $3.34 | $3.24 | 115,729 |
| 2022-02-17 | $3.30 | $3.40 | $3.26 | $3.40 | $3.30 | 129,201 |
| 2022-02-16 | $3.29 | $3.32 | $3.25 | $3.27 | $3.17 | 45,255 |
| 2022-02-15 | $3.21 | $3.34 | $3.21 | $3.30 | $3.20 | 121,716 |
| 2022-02-14 | $3.16 | $3.24 | $3.15 | $3.19 | $3.09 | 179,310 |
| 2022-02-11 | $3.15 | $3.21 | $3.11 | $3.15 | $3.05 | 89,191 |
| 2022-02-10 | $3.18 | $3.27 | $3.16 | $3.18 | $3.08 | 74,526 |
| 2022-02-09 | $3.18 | $3.25 | $3.17 | $3.21 | $3.11 | 77,196 |
| 2022-02-08 | $3.19 | $3.20 | $3.14 | $3.17 | $3.07 | 41,916 |
| 2022-02-07 | $3.20 | $3.25 | $3.16 | $3.16 | $3.06 | 67,233 |
| 2022-02-04 | $3.15 | $3.25 | $3.13 | $3.24 | $3.14 | 59,578 |
| 2022-02-03 | $3.29 | $3.34 | $3.15 | $3.16 | $3.06 | 181,448 |
| 2022-02-02 | $3.30 | $3.35 | $3.24 | $3.30 | $3.20 | 88,935 |
| 2022-02-01 | $3.27 | $3.34 | $3.24 | $3.33 | $3.23 | 116,350 |
| 2022-01-31 | $3.26 | $3.32 | $3.22 | $3.29 | $3.19 | 167,944 |
| 2022-01-28 | $3.22 | $3.32 | $3.15 | $3.26 | $3.16 | 204,790 |
| 2022-01-27 | $3.35 | $3.35 | $3.18 | $3.29 | $3.14 | 205,273 |
| 2022-01-26 | $3.47 | $3.52 | $3.35 | $3.36 | $3.21 | 182,181 |
| 2022-01-25 | $3.25 | $3.50 | $3.21 | $3.47 | $3.31 | 176,791 |
| 2022-01-24 | $3.25 | $3.35 | $3.18 | $3.31 | $3.16 | 272,644 |
| 2022-01-21 | $3.41 | $3.42 | $3.32 | $3.40 | $3.25 | 122,288 |
| 2022-01-20 | $3.55 | $3.56 | $3.38 | $3.41 | $3.26 | 149,548 |
| 2022-01-19 | $3.57 | $3.57 | $3.47 | $3.55 | $3.39 | 108,383 |
| 2022-01-18 | $3.60 | $3.69 | $3.50 | $3.57 | $3.41 | 121,524 |
| 2022-01-14 | $3.63 | $3.70 | $3.55 | $3.64 | $3.47 | 165,020 |
| 2022-01-13 | $3.79 | $3.79 | $3.65 | $3.70 | $3.53 | 141,662 |
| 2022-01-12 | $3.89 | $3.94 | $3.66 | $3.74 | $3.57 | 265,814 |
| 2022-01-11 | $3.78 | $3.82 | $3.68 | $3.79 | $3.62 | 112,936 |
| 2022-01-10 | $3.75 | $3.79 | $3.69 | $3.77 | $3.60 | 227,552 |
| 2022-01-07 | $3.76 | $3.80 | $3.59 | $3.68 | $3.51 | 339,673 |
| 2022-01-06 | $3.76 | $3.80 | $3.66 | $3.71 | $3.54 | 174,506 |
| 2022-01-05 | $3.83 | $3.84 | $3.72 | $3.77 | $3.60 | 410,716 |
| 2022-01-04 | $3.62 | $3.88 | $3.56 | $3.83 | $3.66 | 534,598 |
| 2022-01-03 | $3.53 | $3.62 | $3.49 | $3.62 | $3.46 | 175,019 |
| 2021-12-31 | $3.51 | $3.54 | $3.48 | $3.50 | $3.34 | 162,732 |
| 2021-12-30 | $3.35 | $3.52 | $3.35 | $3.47 | $3.31 | 104,285 |
| 2021-12-29 | $3.51 | $3.51 | $3.33 | $3.35 | $3.20 | 177,713 |
| 2021-12-28 | $3.55 | $3.57 | $3.30 | $3.49 | $3.33 | 217,499 |
| 2021-12-27 | $3.42 | $3.63 | $3.41 | $3.50 | $3.34 | 300,948 |
| 2021-12-23 | $3.26 | $3.49 | $3.26 | $3.38 | $3.23 | 177,358 |
| 2021-12-22 | $3.31 | $3.34 | $3.18 | $3.28 | $3.13 | 220,588 |
| 2021-12-21 | $3.26 | $3.40 | $3.25 | $3.30 | $3.15 | 165,125 |
| 2021-12-20 | $3.28 | $3.31 | $3.12 | $3.23 | $3.08 | 170,377 |
| 2021-12-17 | $3.29 | $3.43 | $3.27 | $3.29 | $3.14 | 121,708 |
| 2021-12-16 | $3.29 | $3.43 | $3.21 | $3.31 | $3.16 | 388,135 |
| 2021-12-15 | $3.17 | $3.21 | $3.09 | $3.18 | $3.04 | 221,678 |
| 2021-12-14 | $3.21 | $3.31 | $3.15 | $3.22 | $3.07 | 352,512 |
| 2021-12-13 | $3.13 | $3.34 | $3.12 | $3.23 | $3.08 | 289,219 |
| 2021-12-10 | $3.20 | $3.20 | $3.10 | $3.16 | $3.02 | 157,659 |
| 2021-12-09 | $3.10 | $3.25 | $3.06 | $3.16 | $3.02 | 546,901 |
| 2021-12-08 | $2.95 | $3.08 | $2.90 | $2.93 | $2.80 | 129,591 |
| 2021-12-07 | $2.90 | $3.07 | $2.84 | $2.92 | $2.79 | 195,595 |
| 2021-12-06 | $2.63 | $2.85 | $2.63 | $2.84 | $2.71 | 124,578 |
| 2021-12-03 | $2.70 | $2.74 | $2.60 | $2.64 | $2.52 | 89,438 |
| 2021-12-02 | $2.84 | $2.86 | $2.66 | $2.67 | $2.55 | 176,427 |
| 2021-12-01 | $2.93 | $2.95 | $2.77 | $2.79 | $2.66 | 244,964 |
| 2021-11-30 | $2.95 | $3.00 | $2.87 | $2.90 | $2.77 | 162,313 |
| 2021-11-29 | $2.98 | $3.04 | $2.94 | $2.99 | $2.85 | 138,616 |
| 2021-11-26 | $2.87 | $3.01 | $2.87 | $3.01 | $2.87 | 98,936 |
| 2021-11-24 | $2.97 | $3.01 | $2.90 | $2.96 | $2.83 | 103,383 |
| 2021-11-23 | $2.95 | $3.02 | $2.86 | $3.01 | $2.87 | 132,055 |
| 2021-11-22 | $2.98 | $3.06 | $2.93 | $2.95 | $2.82 | 153,090 |
| 2021-11-19 | $2.95 | $3.03 | $2.93 | $2.99 | $2.85 | 85,578 |
| 2021-11-18 | $3.12 | $3.13 | $2.95 | $2.95 | $2.82 | 136,012 |
| 2021-11-17 | $3.08 | $3.10 | $2.92 | $2.94 | $2.81 | 128,549 |
| 2021-11-16 | $3.08 | $3.11 | $3.06 | $3.06 | $2.92 | 114,471 |
| 2021-11-15 | $3.09 | $3.13 | $3.02 | $3.05 | $2.91 | 121,490 |
| 2021-11-12 | $3.04 | $3.12 | $3.02 | $3.06 | $2.92 | 88,918 |
| 2021-11-11 | $2.95 | $3.10 | $2.92 | $2.99 | $2.85 | 182,862 |
| 2021-11-10 | $2.85 | $2.91 | $2.80 | $2.85 | $2.72 | 93,419 |
| 2021-11-09 | $3.02 | $3.03 | $2.87 | $2.89 | $2.76 | 164,908 |
| 2021-11-08 | $3.04 | $3.16 | $3.03 | $3.04 | $2.90 | 153,258 |
| 2021-11-05 | $3.25 | $3.25 | $2.81 | $3.02 | $2.88 | 447,117 |
| 2021-11-04 | $3.30 | $3.38 | $3.20 | $3.25 | $3.10 | 361,424 |
| 2021-11-03 | $3.07 | $3.22 | $3.01 | $3.19 | $3.05 | 165,995 |
| 2021-11-02 | $3.17 | $3.20 | $3.05 | $3.07 | $2.93 | 140,599 |
| 2021-11-01 | $3.07 | $3.20 | $3.05 | $3.12 | $2.98 | 319,857 |
| 2021-10-29 | $2.99 | $3.10 | $2.96 | $3.03 | $2.89 | 205,266 |
| 2021-10-28 | $2.98 | $3.03 | $2.81 | $2.93 | $2.80 | 327,947 |
| 2021-10-27 | $2.75 | $2.80 | $2.75 | $2.76 | $2.62 | 167,700 |
| 2021-10-26 | $2.74 | $2.77 | $2.72 | $2.75 | $2.61 | 87,395 |
| 2021-10-25 | $2.72 | $2.77 | $2.50 | $2.72 | $2.58 | 198,716 |
| 2021-10-22 | $2.74 | $2.75 | $2.68 | $2.70 | $2.56 | 45,037 |
| 2021-10-21 | $2.74 | $2.79 | $2.73 | $2.74 | $2.60 | 57,202 |
| 2021-10-20 | $2.79 | $2.79 | $2.75 | $2.76 | $2.62 | 45,263 |
| 2021-10-19 | $2.71 | $2.77 | $2.70 | $2.73 | $2.59 | 51,186 |
| 2021-10-18 | $2.77 | $2.78 | $2.67 | $2.71 | $2.57 | 147,955 |
| 2021-10-15 | $2.90 | $2.91 | $2.79 | $2.79 | $2.65 | 55,650 |
| 2021-10-14 | $2.87 | $2.92 | $2.80 | $2.87 | $2.72 | 134,663 |
| 2021-10-13 | $2.77 | $2.87 | $2.77 | $2.82 | $2.67 | 39,527 |
| 2021-10-12 | $2.81 | $2.85 | $2.76 | $2.78 | $2.64 | 50,436 |
| 2021-10-11 | $2.89 | $2.91 | $2.80 | $2.83 | $2.68 | 73,828 |
| 2021-10-08 | $2.99 | $3.03 | $2.88 | $2.91 | $2.76 | 85,899 |
| 2021-10-07 | $3.01 | $3.04 | $2.96 | $2.96 | $2.81 | 61,303 |
| 2021-10-06 | $2.98 | $3.00 | $2.87 | $3.00 | $2.84 | 83,198 |
| 2021-10-05 | $2.87 | $2.98 | $2.86 | $2.98 | $2.83 | 76,315 |
| 2021-10-04 | $2.99 | $2.99 | $2.76 | $2.82 | $2.67 | 266,895 |
| 2021-10-01 | $2.96 | $3.02 | $2.90 | $2.98 | $2.83 | 101,861 |
| 2021-09-30 | $2.99 | $3.06 | $2.87 | $2.95 | $2.80 | 137,934 |
| 2021-09-29 | $3.14 | $3.17 | $2.82 | $3.01 | $2.85 | 345,109 |
| 2021-09-28 | $3.25 | $3.26 | $3.14 | $3.17 | $3.01 | 135,609 |
| 2021-09-27 | $3.09 | $3.25 | $3.09 | $3.22 | $3.05 | 165,792 |
| 2021-09-24 | $3.13 | $3.18 | $3.06 | $3.09 | $2.93 | 99,244 |
| 2021-09-23 | $3.06 | $3.21 | $3.06 | $3.13 | $2.97 | 238,692 |
| 2021-09-22 | $3.13 | $3.14 | $3.02 | $3.04 | $2.88 | 219,396 |
| 2021-09-21 | $3.16 | $3.23 | $3.09 | $3.13 | $2.97 | 134,132 |
| 2021-09-20 | $3.41 | $3.41 | $3.04 | $3.15 | $2.99 | 449,573 |
| 2021-09-17 | $3.07 | $3.43 | $3.07 | $3.43 | $3.25 | 860,152 |
| 2021-09-16 | $2.77 | $3.28 | $2.75 | $3.11 | $2.95 | 1,517,310 |
| 2021-09-15 | $2.61 | $2.72 | $2.60 | $2.72 | $2.58 | 100,511 |
| 2021-09-14 | $2.60 | $2.72 | $2.60 | $2.63 | $2.49 | 98,557 |
| 2021-09-13 | $2.75 | $2.75 | $2.56 | $2.63 | $2.49 | 205,783 |
| 2021-09-10 | $2.66 | $2.75 | $2.62 | $2.68 | $2.54 | 109,765 |
| 2021-09-09 | $2.67 | $2.72 | $2.36 | $2.70 | $2.56 | 604,764 |
| 2021-09-08 | $2.76 | $2.77 | $2.68 | $2.69 | $2.55 | 124,073 |
| 2021-09-07 | $2.88 | $2.92 | $2.76 | $2.78 | $2.64 | 159,653 |
| 2021-09-03 | $2.76 | $2.89 | $2.76 | $2.85 | $2.70 | 98,370 |
| 2021-09-02 | $2.90 | $2.90 | $2.76 | $2.78 | $2.64 | 106,752 |
| 2021-09-01 | $2.85 | $2.90 | $2.83 | $2.89 | $2.74 | 273,942 |
| 2021-08-31 | $2.76 | $2.85 | $2.74 | $2.83 | $2.68 | 101,277 |
| 2021-08-30 | $2.77 | $2.83 | $2.75 | $2.77 | $2.63 | 167,687 |
| 2021-08-27 | $2.71 | $2.84 | $2.71 | $2.78 | $2.64 | 187,885 |
| 2021-08-26 | $2.77 | $2.79 | $2.70 | $2.71 | $2.57 | 103,806 |
| 2021-08-25 | $2.79 | $2.86 | $2.73 | $2.75 | $2.61 | 174,824 |
| 2021-08-24 | $2.71 | $2.87 | $2.70 | $2.74 | $2.60 | 260,725 |
| 2021-08-23 | $2.75 | $2.81 | $2.67 | $2.70 | $2.56 | 118,299 |
| 2021-08-20 | $2.58 | $2.77 | $2.58 | $2.72 | $2.58 | 169,348 |
| 2021-08-19 | $2.59 | $2.68 | $2.57 | $2.59 | $2.46 | 132,310 |
| 2021-08-18 | $2.64 | $2.75 | $2.60 | $2.69 | $2.55 | 72,542 |
| 2021-08-17 | $2.71 | $2.79 | $2.62 | $2.65 | $2.51 | 112,671 |
| 2021-08-16 | $2.60 | $2.79 | $2.60 | $2.78 | $2.64 | 144,341 |
| 2021-08-13 | $2.63 | $2.71 | $2.56 | $2.64 | $2.50 | 224,173 |
| 2021-08-12 | $3.09 | $3.15 | $2.70 | $2.73 | $2.59 | 454,404 |
| 2021-08-11 | $2.80 | $3.09 | $2.75 | $3.05 | $2.89 | 514,709 |
| 2021-08-10 | $2.79 | $2.80 | $2.71 | $2.79 | $2.65 | 253,400 |
| 2021-08-09 | $2.71 | $2.85 | $2.66 | $2.73 | $2.59 | 574,398 |
| 2021-08-06 | $2.60 | $2.68 | $2.58 | $2.65 | $2.51 | 215,303 |
| 2021-08-05 | $2.40 | $2.58 | $2.39 | $2.58 | $2.45 | 396,912 |
| 2021-08-04 | $2.23 | $2.40 | $2.21 | $2.33 | $2.21 | 516,905 |
| 2021-08-03 | $2.15 | $2.26 | $2.12 | $2.25 | $2.13 | 230,947 |
| 2021-08-02 | $2.05 | $2.17 | $2.05 | $2.13 | $2.02 | 153,128 |
| 2021-07-30 | $2.07 | $2.08 | $2.05 | $2.07 | $1.96 | 96,617 |
| 2021-07-29 | $2.08 | $2.09 | $2.07 | $2.08 | $1.97 | 101,608 |
| 2021-07-28 | $2.01 | $2.05 | $1.99 | $2.04 | $1.92 | 105,883 |
| 2021-07-27 | $2.04 | $2.07 | $1.98 | $2.00 | $1.88 | 86,999 |
| 2021-07-26 | $2.07 | $2.08 | $2.04 | $2.05 | $1.93 | 85,365 |
| 2021-07-23 | $2.09 | $2.09 | $2.04 | $2.08 | $1.95 | 62,071 |
| 2021-07-22 | $2.06 | $2.08 | $2.06 | $2.08 | $1.95 | 58,070 |
| 2021-07-21 | $2.06 | $2.08 | $2.05 | $2.06 | $1.93 | 53,139 |
| 2021-07-20 | $2.04 | $2.10 | $2.02 | $2.03 | $1.91 | 134,760 |
| 2021-07-19 | $2.00 | $2.03 | $1.96 | $2.00 | $1.88 | 185,899 |
| 2021-07-16 | $2.03 | $2.09 | $2.01 | $2.02 | $1.90 | 120,893 |
| 2021-07-15 | $1.99 | $2.04 | $1.97 | $2.02 | $1.90 | 129,189 |
| 2021-07-14 | $2.01 | $2.04 | $1.98 | $2.00 | $1.88 | 99,579 |
| 2021-07-13 | $2.07 | $2.09 | $2.00 | $2.01 | $1.89 | 90,568 |
| 2021-07-12 | $2.06 | $2.10 | $2.04 | $2.09 | $1.96 | 94,280 |
| 2021-07-09 | $2.10 | $2.10 | $2.07 | $2.08 | $1.95 | 34,539 |
| 2021-07-08 | $2.05 | $2.20 | $1.98 | $2.09 | $1.96 | 227,308 |
| 2021-07-07 | $2.10 | $2.12 | $2.03 | $2.08 | $1.95 | 126,259 |
| 2021-07-06 | $2.18 | $2.18 | $2.02 | $2.10 | $1.97 | 209,897 |
| 2021-07-02 | $2.16 | $2.17 | $2.13 | $2.17 | $2.04 | 85,300 |
| 2021-07-01 | $2.15 | $2.16 | $2.12 | $2.15 | $2.02 | 75,576 |
| 2021-06-30 | $2.10 | $2.15 | $2.08 | $2.15 | $2.02 | 44,657 |
| 2021-06-29 | $2.11 | $2.12 | $2.07 | $2.09 | $1.96 | 165,637 |
| 2021-06-28 | $2.16 | $2.16 | $2.06 | $2.11 | $1.98 | 204,986 |
| 2021-06-25 | $2.18 | $2.18 | $2.13 | $2.16 | $2.03 | 244,474 |
| 2021-06-24 | $2.20 | $2.20 | $2.13 | $2.15 | $2.02 | 138,028 |
| 2021-06-23 | $2.20 | $2.20 | $2.14 | $2.17 | $2.04 | 104,519 |
| 2021-06-22 | $2.22 | $2.22 | $2.15 | $2.20 | $2.07 | 136,434 |
| 2021-06-21 | $2.22 | $2.26 | $2.07 | $2.20 | $2.07 | 135,975 |
| 2021-06-18 | $2.15 | $2.28 | $2.14 | $2.22 | $2.08 | 165,682 |
| 2021-06-17 | $2.25 | $2.29 | $2.12 | $2.21 | $2.08 | 171,642 |
| 2021-06-16 | $2.24 | $2.27 | $2.22 | $2.24 | $2.10 | 114,226 |
| 2021-06-15 | $2.36 | $2.42 | $2.24 | $2.25 | $2.11 | 381,637 |
| 2021-06-14 | $2.39 | $2.40 | $2.33 | $2.35 | $2.21 | 161,014 |
| 2021-06-11 | $2.21 | $2.40 | $2.21 | $2.39 | $2.24 | 286,793 |
| 2021-06-10 | $2.18 | $2.28 | $2.17 | $2.21 | $2.08 | 476,189 |
| 2021-06-09 | $2.20 | $2.44 | $2.15 | $2.23 | $2.09 | 1,242,135 |
| 2021-06-08 | $2.06 | $2.21 | $2.06 | $2.15 | $2.02 | 346,433 |
| 2021-06-07 | $2.39 | $2.40 | $2.24 | $2.27 | $2.13 | 409,940 |
| 2021-06-04 | $2.43 | $2.51 | $2.33 | $2.36 | $2.22 | 196,751 |
| 2021-06-03 | $2.37 | $2.55 | $2.36 | $2.48 | $2.33 | 707,866 |
| 2021-06-02 | $2.45 | $2.55 | $2.28 | $2.33 | $2.19 | 437,486 |
| 2021-06-01 | $2.25 | $2.63 | $2.21 | $2.32 | $2.18 | 1,198,412 |
| 2021-05-28 | $2.10 | $2.25 | $2.04 | $2.15 | $2.02 | 1,164,679 |
| 2021-05-27 | $2.05 | $2.10 | $2.03 | $2.08 | $1.95 | 73,265 |
| 2021-05-26 | $2.02 | $2.04 | $1.99 | $2.01 | $1.89 | 86,953 |
| 2021-05-25 | $2.00 | $2.06 | $1.98 | $1.99 | $1.87 | 99,563 |
| 2021-05-24 | $2.07 | $2.12 | $2.00 | $2.00 | $1.88 | 159,181 |
| 2021-05-21 | $2.13 | $2.13 | $2.10 | $2.12 | $1.99 | 71,787 |
| 2021-05-20 | $2.09 | $2.14 | $2.05 | $2.10 | $1.97 | 80,013 |
| 2021-05-19 | $2.07 | $2.11 | $2.05 | $2.10 | $1.97 | 30,219 |
| 2021-05-18 | $2.11 | $2.15 | $2.08 | $2.10 | $1.97 | 89,513 |
| 2021-05-17 | $2.04 | $2.15 | $2.04 | $2.08 | $1.95 | 107,217 |
| 2021-05-14 | $2.09 | $2.12 | $2.04 | $2.05 | $1.93 | 123,029 |
| 2021-05-13 | $1.95 | $2.06 | $1.95 | $2.03 | $1.91 | 179,341 |
| 2021-05-12 | $2.05 | $2.07 | $1.95 | $1.95 | $1.83 | 146,913 |
| 2021-05-11 | $2.03 | $2.13 | $1.96 | $2.07 | $1.94 | 99,070 |
| 2021-05-10 | $2.11 | $2.14 | $2.04 | $2.05 | $1.93 | 119,921 |
| 2021-05-07 | $2.10 | $2.17 | $2.10 | $2.10 | $1.97 | 127,201 |
| 2021-05-06 | $2.12 | $2.18 | $2.08 | $2.11 | $1.98 | 92,537 |
| 2021-05-05 | $2.18 | $2.20 | $2.10 | $2.13 | $2.00 | 141,900 |
| 2021-05-04 | $2.21 | $2.25 | $2.20 | $2.22 | $2.08 | 142,716 |
| 2021-05-03 | $2.21 | $2.23 | $2.20 | $2.22 | $2.08 | 394,728 |
| 2021-04-30 | $2.25 | $2.26 | $2.15 | $2.18 | $2.05 | 70,779 |
| 2021-04-29 | $2.27 | $2.30 | $2.24 | $2.28 | $2.14 | 100,093 |
| 2021-04-28 | $2.29 | $2.29 | $2.24 | $2.27 | $2.11 | 51,380 |
| 2021-04-27 | $2.29 | $2.30 | $2.24 | $2.25 | $2.09 | 29,684 |
| 2021-04-26 | $2.27 | $2.30 | $2.22 | $2.26 | $2.10 | 121,559 |
| 2021-04-23 | $2.25 | $2.28 | $2.22 | $2.25 | $2.09 | 93,814 |
| 2021-04-22 | $2.25 | $2.34 | $2.19 | $2.25 | $2.09 | 136,885 |
| 2021-04-21 | $2.17 | $2.25 | $2.17 | $2.24 | $2.09 | 59,896 |
| 2021-04-20 | $2.17 | $2.21 | $2.17 | $2.20 | $2.05 | 82,406 |
| 2021-04-19 | $2.18 | $2.23 | $2.17 | $2.19 | $2.04 | 166,735 |
| 2021-04-16 | $2.27 | $2.27 | $2.18 | $2.22 | $2.07 | 85,997 |
| 2021-04-15 | $2.23 | $2.27 | $2.18 | $2.25 | $2.09 | 82,122 |
| 2021-04-14 | $2.19 | $2.23 | $2.15 | $2.23 | $2.08 | 146,099 |
| 2021-04-13 | $2.16 | $2.22 | $2.13 | $2.18 | $2.03 | 77,100 |
| 2021-04-12 | $2.23 | $2.25 | $2.05 | $2.13 | $1.98 | 253,239 |
| 2021-04-09 | $2.27 | $2.27 | $2.23 | $2.25 | $2.09 | 72,521 |
| 2021-04-08 | $2.28 | $2.32 | $2.22 | $2.25 | $2.09 | 128,216 |
| 2021-04-07 | $2.23 | $2.32 | $2.20 | $2.26 | $2.10 | 146,776 |
| 2021-04-06 | $2.34 | $2.34 | $2.21 | $2.22 | $2.07 | 158,126 |
| 2021-04-05 | $2.25 | $2.32 | $2.20 | $2.30 | $2.14 | 119,443 |
| 2021-04-01 | $2.15 | $2.26 | $2.03 | $2.19 | $2.04 | 373,603 |
| 2021-03-31 | $2.11 | $2.15 | $2.04 | $2.11 | $1.96 | 120,331 |
| 2021-03-30 | $1.99 | $2.12 | $1.92 | $2.09 | $1.95 | 181,415 |
| 2021-03-29 | $2.12 | $2.13 | $1.98 | $2.03 | $1.89 | 193,638 |
| 2021-03-26 | $2.09 | $2.12 | $2.03 | $2.10 | $1.95 | 134,086 |
| 2021-03-25 | $1.98 | $2.08 | $1.90 | $2.08 | $1.94 | 249,953 |
| 2021-03-24 | $2.10 | $2.11 | $1.98 | $2.00 | $1.86 | 335,388 |
| 2021-03-23 | $2.21 | $2.21 | $2.05 | $2.07 | $1.93 | 284,001 |
| 2021-03-22 | $2.29 | $2.34 | $2.17 | $2.22 | $2.07 | 220,623 |
| 2021-03-19 | $2.29 | $2.29 | $2.14 | $2.28 | $2.12 | 373,002 |
| 2021-03-18 | $2.15 | $2.22 | $2.13 | $2.16 | $2.01 | 164,487 |
| 2021-03-17 | $2.20 | $2.25 | $2.14 | $2.20 | $2.05 | 177,217 |
| 2021-03-16 | $2.32 | $2.35 | $2.16 | $2.25 | $2.09 | 347,835 |
| 2021-03-15 | $2.55 | $2.55 | $2.31 | $2.39 | $2.22 | 364,344 |
| 2021-03-12 | $2.39 | $2.50 | $2.37 | $2.47 | $2.30 | 353,947 |
| 2021-03-11 | $2.27 | $2.46 | $2.25 | $2.36 | $2.20 | 458,374 |
| 2021-03-10 | $2.20 | $2.24 | $2.12 | $2.24 | $2.09 | 141,595 |
| 2021-03-09 | $2.03 | $2.20 | $2.02 | $2.18 | $2.03 | 183,474 |
| 2021-03-08 | $2.03 | $2.04 | $1.95 | $2.04 | $1.90 | 271,490 |
| 2021-03-05 | $2.02 | $2.05 | $1.87 | $2.00 | $1.86 | 390,185 |
| 2021-03-04 | $1.97 | $2.03 | $1.90 | $2.00 | $1.86 | 376,257 |
| 2021-03-03 | $2.12 | $2.15 | $1.97 | $1.98 | $1.84 | 281,845 |
| 2021-03-02 | $2.14 | $2.14 | $2.06 | $2.12 | $1.97 | 141,641 |
| 2021-03-01 | $2.15 | $2.21 | $2.09 | $2.13 | $1.98 | 173,073 |
| 2021-02-26 | $2.14 | $2.20 | $2.03 | $2.11 | $1.96 | 326,826 |
| 2021-02-25 | $2.15 | $2.23 | $2.13 | $2.18 | $2.03 | 355,613 |
| 2021-02-24 | $2.10 | $2.24 | $2.03 | $2.24 | $2.09 | 983,870 |
| 2021-02-23 | $2.56 | $2.58 | $2.26 | $2.41 | $2.24 | 476,259 |
| 2021-02-22 | $2.56 | $2.68 | $2.43 | $2.45 | $2.28 | 410,396 |
| 2021-02-19 | $2.46 | $2.69 | $2.45 | $2.56 | $2.38 | 652,894 |
| 2021-02-18 | $2.49 | $2.59 | $2.42 | $2.42 | $2.25 | 176,273 |
| 2021-02-17 | $2.53 | $2.59 | $2.38 | $2.50 | $2.33 | 346,698 |
| 2021-02-16 | $2.42 | $2.60 | $2.38 | $2.54 | $2.36 | 635,277 |
| 2021-02-12 | $2.21 | $2.36 | $2.18 | $2.35 | $2.19 | 345,386 |
| 2021-02-11 | $2.28 | $2.31 | $2.16 | $2.21 | $2.06 | 209,005 |
| 2021-02-10 | $2.22 | $2.32 | $2.11 | $2.25 | $2.09 | 354,223 |
| 2021-02-09 | $2.35 | $2.40 | $2.19 | $2.23 | $2.08 | 463,136 |
| 2021-02-08 | $2.25 | $2.36 | $2.23 | $2.32 | $2.16 | 426,133 |
| 2021-02-05 | $2.19 | $2.24 | $2.15 | $2.21 | $2.06 | 298,090 |
| 2021-02-04 | $2.20 | $2.22 | $2.08 | $2.13 | $1.98 | 345,879 |
| 2021-02-03 | $2.20 | $2.23 | $2.16 | $2.17 | $2.02 | 194,842 |
| 2021-02-02 | $2.21 | $2.23 | $2.12 | $2.14 | $1.99 | 154,824 |
| 2021-02-01 | $2.01 | $2.18 | $1.99 | $2.12 | $1.97 | 312,759 |
| 2021-01-29 | $2.00 | $2.01 | $1.92 | $1.96 | $1.82 | 173,252 |
| 2021-01-28 | $2.04 | $2.08 | $1.92 | $2.02 | $1.88 | 385,595 |
| 2021-01-27 | $2.09 | $2.18 | $1.96 | $2.08 | $1.93 | 296,070 |
| 2021-01-26 | $2.02 | $2.11 | $1.95 | $2.09 | $1.94 | 253,089 |
| 2021-01-25 | $1.89 | $2.03 | $1.84 | $2.02 | $1.87 | 189,936 |
| 2021-01-22 | $1.92 | $1.95 | $1.85 | $1.92 | $1.78 | 170,117 |
| 2021-01-21 | $2.05 | $2.06 | $1.94 | $1.96 | $1.82 | 391,347 |
| 2021-01-20 | $2.15 | $2.20 | $2.04 | $2.06 | $1.91 | 161,598 |
| 2021-01-19 | $2.19 | $2.27 | $2.12 | $2.16 | $2.00 | 474,903 |
| 2021-01-15 | $2.02 | $2.12 | $2.00 | $2.09 | $1.94 | 344,488 |
| 2021-01-14 | $2.00 | $2.02 | $1.90 | $1.97 | $1.82 | 317,398 |
| 2021-01-13 | $2.06 | $2.15 | $1.90 | $1.95 | $1.81 | 397,505 |
| 2021-01-12 | $1.87 | $2.12 | $1.84 | $1.90 | $1.76 | 653,615 |
| 2021-01-11 | $1.74 | $1.84 | $1.73 | $1.81 | $1.68 | 266,863 |
| 2021-01-08 | $1.78 | $1.80 | $1.68 | $1.69 | $1.57 | 198,745 |
| 2021-01-07 | $1.65 | $1.78 | $1.65 | $1.76 | $1.63 | 244,806 |
| 2021-01-06 | $1.75 | $1.77 | $1.67 | $1.68 | $1.56 | 296,831 |
| 2021-01-05 | $1.52 | $1.75 | $1.52 | $1.70 | $1.57 | 593,453 |
| 2021-01-04 | $1.49 | $1.55 | $1.47 | $1.54 | $1.43 | 226,314 |
| 2020-12-31 | $1.40 | $1.49 | $1.40 | $1.48 | $1.37 | 251,766 |
| 2020-12-30 | $1.43 | $1.43 | $1.39 | $1.42 | $1.32 | 85,606 |
| 2020-12-29 | $1.41 | $1.42 | $1.37 | $1.42 | $1.32 | 227,448 |
| 2020-12-28 | $1.40 | $1.43 | $1.40 | $1.41 | $1.31 | 105,106 |
| 2020-12-24 | $1.44 | $1.44 | $1.40 | $1.42 | $1.32 | 86,378 |
| 2020-12-23 | $1.40 | $1.41 | $1.38 | $1.40 | $1.30 | 148,004 |
| 2020-12-22 | $1.39 | $1.42 | $1.37 | $1.39 | $1.29 | 155,728 |
| 2020-12-21 | $1.41 | $1.43 | $1.38 | $1.39 | $1.29 | 150,213 |
| 2020-12-18 | $1.47 | $1.49 | $1.43 | $1.43 | $1.32 | 248,498 |
| 2020-12-17 | $1.41 | $1.47 | $1.40 | $1.46 | $1.35 | 186,320 |
| 2020-12-16 | $1.43 | $1.46 | $1.40 | $1.40 | $1.30 | 191,135 |
| 2020-12-15 | $1.44 | $1.44 | $1.39 | $1.41 | $1.31 | 106,236 |
| 2020-12-14 | $1.38 | $1.44 | $1.38 | $1.41 | $1.31 | 177,543 |
| 2020-12-11 | $1.37 | $1.41 | $1.35 | $1.40 | $1.30 | 346,909 |
| 2020-12-10 | $1.27 | $1.37 | $1.26 | $1.36 | $1.26 | 553,864 |
| 2020-12-09 | $1.25 | $1.30 | $1.23 | $1.23 | $1.14 | 262,565 |
| 2020-12-08 | $1.28 | $1.32 | $1.20 | $1.25 | $1.16 | 1,384,560 |
| 2020-12-07 | $1.36 | $1.36 | $1.29 | $1.30 | $1.20 | 346,744 |
| 2020-12-04 | $1.38 | $1.39 | $1.32 | $1.36 | $1.26 | 139,854 |
| 2020-12-03 | $1.41 | $1.46 | $1.37 | $1.38 | $1.28 | 107,819 |
| 2020-12-02 | $1.49 | $1.52 | $1.39 | $1.40 | $1.30 | 245,283 |
| 2020-12-01 | $1.48 | $1.56 | $1.42 | $1.47 | $1.36 | 203,159 |
| 2020-11-30 | $1.40 | $1.50 | $1.36 | $1.45 | $1.34 | 387,111 |
| 2020-11-27 | $1.40 | $1.42 | $1.33 | $1.40 | $1.30 | 154,677 |
| 2020-11-25 | $1.30 | $1.42 | $1.30 | $1.38 | $1.28 | 725,566 |
| 2020-11-24 | $1.36 | $1.39 | $1.25 | $1.32 | $1.22 | 206,053 |
| 2020-11-23 | $1.36 | $1.38 | $1.34 | $1.34 | $1.24 | 137,839 |
| 2020-11-20 | $1.34 | $1.38 | $1.32 | $1.36 | $1.26 | 112,389 |
| 2020-11-19 | $1.40 | $1.40 | $1.30 | $1.34 | $1.24 | 80,305 |
| 2020-11-18 | $1.37 | $1.41 | $1.34 | $1.37 | $1.27 | 159,477 |
| 2020-11-17 | $1.39 | $1.39 | $1.35 | $1.36 | $1.26 | 131,041 |
| 2020-11-16 | $1.32 | $1.44 | $1.32 | $1.40 | $1.30 | 321,878 |
| 2020-11-13 | $1.45 | $1.46 | $1.35 | $1.36 | $1.26 | 181,405 |
| 2020-11-12 | $1.32 | $1.43 | $1.31 | $1.39 | $1.29 | 189,598 |
| 2020-11-11 | $1.33 | $1.38 | $1.30 | $1.33 | $1.23 | 216,533 |
| 2020-11-10 | $1.29 | $1.36 | $1.28 | $1.34 | $1.24 | 221,532 |
| 2020-11-09 | $1.37 | $1.37 | $1.27 | $1.30 | $1.20 | 212,926 |
| 2020-11-06 | $1.30 | $1.31 | $1.23 | $1.29 | $1.19 | 367,771 |
| 2020-11-05 | $1.26 | $1.32 | $1.20 | $1.32 | $1.22 | 1,011,932 |
| 2020-11-04 | $1.22 | $1.25 | $1.19 | $1.24 | $1.15 | 2,346,682 |
| 2020-11-03 | $1.18 | $1.23 | $1.17 | $1.20 | $1.11 | 195,510 |
| 2020-11-02 | $1.19 | $1.24 | $1.12 | $1.16 | $1.07 | 214,042 |
| 2020-10-30 | $1.24 | $1.24 | $1.11 | $1.17 | $1.08 | 206,493 |
| 2020-10-29 | $1.10 | $1.23 | $1.05 | $1.20 | $1.11 | 336,391 |
| 2020-10-28 | $1.15 | $1.22 | $1.10 | $1.11 | $1.03 | 298,323 |
| 2020-10-27 | $1.27 | $1.38 | $1.16 | $1.19 | $1.10 | 381,085 |
| 2020-10-26 | $1.17 | $1.25 | $1.14 | $1.24 | $1.15 | 358,908 |
| 2020-10-23 | $1.20 | $1.20 | $1.16 | $1.18 | $1.09 | 61,951 |
| 2020-10-22 | $1.17 | $1.20 | $1.16 | $1.18 | $1.09 | 64,312 |
| 2020-10-21 | $1.20 | $1.20 | $1.16 | $1.18 | $1.09 | 86,664 |
| 2020-10-20 | $1.25 | $1.25 | $1.15 | $1.20 | $1.11 | 237,707 |
| 2020-10-19 | $1.10 | $1.25 | $1.10 | $1.20 | $1.11 | 982,503 |
| 2020-10-16 | $1.05 | $1.05 | $1.00 | $1.03 | $0.95 | 119,900 |
| 2020-10-15 | $1.03 | $1.06 | $1.00 | $1.03 | $0.95 | 62,579 |
| 2020-10-14 | $1.02 | $1.07 | $1.02 | $1.05 | $0.97 | 58,258 |
| 2020-10-13 | $1.08 | $1.08 | $1.03 | $1.03 | $0.95 | 36,861 |
| 2020-10-12 | $1.09 | $1.10 | $1.05 | $1.06 | $0.98 | 60,409 |
| 2020-10-09 | $1.07 | $1.11 | $1.03 | $1.09 | $1.01 | 166,532 |
| 2020-10-08 | $1.13 | $1.13 | $1.03 | $1.10 | $1.02 | 111,049 |
| 2020-10-07 | $1.08 | $1.12 | $1.00 | $1.12 | $1.04 | 217,185 |
| 2020-10-06 | $0.95 | $1.08 | $0.95 | $1.00 | $0.93 | 140,229 |
| 2020-10-05 | $0.94 | $0.99 | $0.94 | $0.97 | $0.90 | 154,559 |
| 2020-10-02 | $0.89 | $1.00 | $0.89 | $0.98 | $0.91 | 85,119 |
| 2020-10-01 | $0.90 | $0.95 | $0.90 | $0.93 | $0.86 | 126,446 |
| 2020-09-30 | $0.95 | $0.96 | $0.90 | $0.90 | $0.83 | 52,726 |
| 2020-09-29 | $0.93 | $0.97 | $0.87 | $0.93 | $0.86 | 152,835 |
| 2020-09-28 | $0.95 | $0.97 | $0.86 | $0.90 | $0.83 | 67,239 |
| 2020-09-25 | $0.90 | $0.97 | $0.89 | $0.93 | $0.86 | 56,088 |
| 2020-09-24 | $0.96 | $0.96 | $0.90 | $0.90 | $0.84 | 56,497 |
| 2020-09-23 | $1.00 | $1.00 | $0.94 | $0.94 | $0.87 | 65,885 |
| 2020-09-22 | $1.00 | $1.02 | $0.94 | $0.96 | $0.89 | 145,593 |
| 2020-09-21 | $1.02 | $1.03 | $0.97 | $0.98 | $0.90 | 82,083 |
| 2020-09-18 | $1.00 | $1.03 | $0.97 | $1.00 | $0.93 | 77,058 |
| 2020-09-17 | $0.99 | $1.02 | $0.99 | $1.00 | $0.92 | 54,721 |
| 2020-09-16 | $0.98 | $1.03 | $0.98 | $0.99 | $0.92 | 38,695 |
| 2020-09-15 | $1.02 | $1.04 | $0.99 | $1.00 | $0.92 | 31,811 |
| 2020-09-14 | $1.01 | $1.03 | $0.98 | $1.01 | $0.94 | 69,803 |
| 2020-09-11 | $1.05 | $1.06 | $1.00 | $1.00 | $0.93 | 127,084 |
| 2020-09-10 | $1.03 | $1.09 | $1.03 | $1.04 | $0.96 | 45,169 |
| 2020-09-09 | $1.08 | $1.08 | $1.03 | $1.03 | $0.95 | 141,930 |
| 2020-09-08 | $1.08 | $1.10 | $1.04 | $1.06 | $0.98 | 118,826 |
| 2020-09-04 | $1.10 | $1.10 | $1.05 | $1.08 | $1.00 | 203,841 |
| 2020-09-03 | $1.10 | $1.29 | $1.06 | $1.11 | $1.03 | 604,663 |
| 2020-09-02 | $1.12 | $1.15 | $1.10 | $1.11 | $1.03 | 68,252 |
| 2020-09-01 | $1.05 | $1.14 | $1.05 | $1.11 | $1.03 | 89,505 |
| 2020-08-31 | $1.11 | $1.13 | $1.06 | $1.06 | $0.98 | 147,723 |
| 2020-08-28 | $1.13 | $1.13 | $1.09 | $1.11 | $1.03 | 129,001 |
| 2020-08-27 | $1.14 | $1.17 | $1.13 | $1.14 | $1.06 | 165,903 |
| 2020-08-26 | $1.22 | $1.22 | $1.14 | $1.14 | $1.06 | 365,420 |
| 2020-08-25 | $1.24 | $1.24 | $1.17 | $1.21 | $1.12 | 140,452 |
| 2020-08-24 | $1.23 | $1.26 | $1.20 | $1.24 | $1.15 | 105,932 |
| 2020-08-21 | $1.20 | $1.25 | $1.18 | $1.24 | $1.15 | 166,574 |
| 2020-08-20 | $1.21 | $1.27 | $1.20 | $1.22 | $1.13 | 104,091 |
| 2020-08-19 | $1.28 | $1.28 | $1.20 | $1.23 | $1.14 | 144,538 |
| 2020-08-18 | $1.23 | $1.25 | $1.22 | $1.25 | $1.16 | 332,703 |
| 2020-08-17 | $1.26 | $1.27 | $1.22 | $1.23 | $1.14 | 147,560 |
| 2020-08-14 | $1.29 | $1.29 | $1.23 | $1.27 | $1.18 | 124,281 |
| 2020-08-13 | $1.18 | $1.26 | $1.18 | $1.24 | $1.15 | 139,645 |
| 2020-08-12 | $1.17 | $1.21 | $1.14 | $1.20 | $1.11 | 217,814 |
| 2020-08-11 | $1.32 | $1.32 | $1.18 | $1.21 | $1.12 | 153,655 |
| 2020-08-10 | $1.24 | $1.32 | $1.22 | $1.25 | $1.16 | 376,972 |
| 2020-08-07 | $1.30 | $1.35 | $1.27 | $1.31 | $1.21 | 359,378 |
| 2020-08-06 | $1.30 | $1.60 | $1.25 | $1.31 | $1.21 | 1,569,586 |
| 2020-08-05 | $1.10 | $1.45 | $1.06 | $1.44 | $1.33 | 2,819,582 |
| 2020-08-04 | $1.05 | $1.07 | $1.00 | $1.05 | $0.97 | 1,091,392 |
| 2020-08-03 | $0.97 | $1.13 | $0.95 | $1.07 | $0.99 | 772,607 |
| 2020-07-31 | $1.01 | $1.03 | $0.95 | $0.98 | $0.91 | 357,178 |
| 2020-07-30 | $1.08 | $1.24 | $1.00 | $1.01 | $0.94 | 1,030,641 |
| 2020-07-29 | $0.90 | $1.20 | $0.90 | $1.15 | $1.07 | 3,238,502 |
| 2020-07-28 | $0.95 | $0.97 | $0.90 | $0.90 | $0.83 | 244,273 |
| 2020-07-27 | $1.00 | $1.00 | $0.95 | $0.95 | $0.88 | 150,090 |
| 2020-07-24 | $1.02 | $1.08 | $0.95 | $1.01 | $0.94 | 412,502 |
| 2020-07-23 | $1.07 | $1.10 | $1.01 | $1.02 | $0.94 | 228,284 |
| 2020-07-22 | $1.11 | $1.14 | $1.05 | $1.07 | $0.99 | 250,564 |
| 2020-07-21 | $1.07 | $1.15 | $1.07 | $1.14 | $1.06 | 426,604 |
| 2020-07-20 | $1.25 | $1.26 | $1.00 | $1.05 | $0.97 | 1,140,527 |
| 2020-07-17 | $1.10 | $1.30 | $1.02 | $1.24 | $1.15 | 3,581,855 |
| 2020-07-16 | $1.08 | $1.49 | $0.96 | $1.11 | $1.03 | 11,782,834 |
| 2020-07-15 | $0.81 | $0.83 | $0.77 | $0.78 | $0.72 | 1,060,938 |
| 2020-07-14 | $0.78 | $0.83 | $0.75 | $0.81 | $0.75 | 80,124 |
| 2020-07-13 | $0.88 | $0.88 | $0.78 | $0.79 | $0.73 | 108,520 |
| 2020-07-10 | $0.84 | $0.87 | $0.82 | $0.85 | $0.79 | 86,025 |
| 2020-07-09 | $0.92 | $0.93 | $0.83 | $0.84 | $0.78 | 97,137 |
| 2020-07-08 | $0.84 | $0.92 | $0.81 | $0.91 | $0.84 | 130,490 |
| 2020-07-07 | $0.92 | $0.94 | $0.82 | $0.84 | $0.78 | 72,249 |
| 2020-07-06 | $0.95 | $0.97 | $0.90 | $0.92 | $0.85 | 101,035 |
| 2020-07-02 | $0.97 | $0.99 | $0.89 | $0.92 | $0.85 | 48,820 |
| 2020-07-01 | $0.99 | $1.01 | $0.85 | $0.94 | $0.87 | 95,411 |
| 2020-06-30 | $1.04 | $1.05 | $0.97 | $1.00 | $0.93 | 236,705 |
| 2020-06-29 | $0.83 | $0.98 | $0.79 | $0.96 | $0.89 | 225,171 |
| 2020-06-26 | $0.96 | $0.98 | $0.77 | $0.79 | $0.73 | 189,269 |
| 2020-06-25 | $1.05 | $1.05 | $0.96 | $0.99 | $0.92 | 64,127 |
| 2020-06-24 | $1.06 | $1.06 | $0.99 | $1.03 | $0.95 | 174,455 |
| 2020-06-23 | $1.09 | $1.09 | $1.04 | $1.06 | $0.98 | 180,977 |
| 2020-06-22 | $1.09 | $1.09 | $1.03 | $1.07 | $0.99 | 85,144 |
| 2020-06-19 | $1.03 | $1.05 | $0.98 | $1.05 | $0.97 | 122,732 |
| 2020-06-18 | $1.01 | $1.04 | $0.98 | $1.03 | $0.95 | 77,150 |
| 2020-06-17 | $1.04 | $1.04 | $0.98 | $1.03 | $0.95 | 75,285 |
| 2020-06-16 | $1.03 | $1.04 | $1.00 | $1.02 | $0.94 | 39,816 |
| 2020-06-15 | $1.00 | $1.01 | $0.96 | $1.00 | $0.93 | 46,875 |
| 2020-06-12 | $1.03 | $1.04 | $0.98 | $1.00 | $0.93 | 63,346 |
| 2020-06-11 | $1.01 | $1.02 | $0.99 | $0.99 | $0.92 | 139,535 |
| 2020-06-10 | $1.06 | $1.10 | $1.01 | $1.04 | $0.96 | 43,934 |
| 2020-06-09 | $1.10 | $1.10 | $1.03 | $1.06 | $0.98 | 49,117 |
| 2020-06-08 | $1.02 | $1.10 | $1.00 | $1.09 | $1.01 | 124,444 |
| 2020-06-05 | $1.00 | $1.03 | $0.95 | $1.00 | $0.93 | 66,719 |
| 2020-06-04 | $1.00 | $1.00 | $0.94 | $0.96 | $0.89 | 65,225 |
| 2020-06-03 | $1.02 | $1.02 | $0.87 | $0.98 | $0.91 | 125,138 |
| 2020-06-02 | $0.93 | $0.98 | $0.90 | $0.90 | $0.83 | 41,011 |
| 2020-06-01 | $1.04 | $1.04 | $0.91 | $0.94 | $0.87 | 85,686 |
| 2020-05-29 | $0.94 | $1.02 | $0.88 | $1.02 | $0.94 | 89,852 |
| 2020-05-28 | $0.95 | $0.95 | $0.93 | $0.94 | $0.87 | 32,651 |
| 2020-05-27 | $0.95 | $0.95 | $0.92 | $0.94 | $0.87 | 43,069 |
| 2020-05-26 | $0.83 | $0.95 | $0.82 | $0.92 | $0.85 | 221,777 |
| 2020-05-22 | $0.82 | $0.82 | $0.76 | $0.81 | $0.75 | 22,386 |
| 2020-05-21 | $0.82 | $0.83 | $0.78 | $0.78 | $0.72 | 50,648 |
| 2020-05-20 | $0.82 | $0.83 | $0.75 | $0.83 | $0.77 | 94,367 |
| 2020-05-19 | $0.77 | $0.82 | $0.77 | $0.81 | $0.75 | 105,678 |
| 2020-05-18 | $0.82 | $0.84 | $0.76 | $0.82 | $0.76 | 82,681 |
| 2020-05-15 | $0.78 | $0.82 | $0.69 | $0.81 | $0.75 | 177,760 |
| 2020-05-14 | $0.86 | $0.86 | $0.78 | $0.80 | $0.74 | 216,112 |
| 2020-05-13 | $0.86 | $0.89 | $0.81 | $0.84 | $0.78 | 59,079 |
| 2020-05-12 | $0.80 | $0.85 | $0.80 | $0.85 | $0.79 | 77,151 |
| 2020-05-11 | $0.83 | $0.89 | $0.80 | $0.80 | $0.74 | 127,595 |
| 2020-05-08 | $0.82 | $0.90 | $0.81 | $0.83 | $0.77 | 124,249 |
| 2020-05-07 | $0.85 | $0.85 | $0.80 | $0.82 | $0.76 | 144,729 |
| 2020-05-06 | $0.71 | $0.82 | $0.70 | $0.82 | $0.76 | 184,999 |
| 2020-05-05 | $0.72 | $0.72 | $0.69 | $0.71 | $0.66 | 47,349 |
| 2020-05-04 | $0.68 | $0.73 | $0.66 | $0.70 | $0.65 | 65,547 |
| 2020-05-01 | $0.72 | $0.72 | $0.68 | $0.68 | $0.63 | 71,021 |
| 2020-04-30 | $0.69 | $0.76 | $0.66 | $0.70 | $0.65 | 95,555 |
| 2020-04-29 | $0.71 | $0.73 | $0.69 | $0.69 | $0.64 | 85,641 |
| 2020-04-28 | $0.71 | $0.77 | $0.67 | $0.71 | $0.65 | 45,001 |
| 2020-04-27 | $0.70 | $0.73 | $0.68 | $0.69 | $0.63 | 32,645 |
| 2020-04-24 | $0.65 | $0.69 | $0.65 | $0.67 | $0.61 | 43,451 |
| 2020-04-23 | $0.67 | $0.70 | $0.65 | $0.66 | $0.60 | 16,420 |
| 2020-04-22 | $0.65 | $0.69 | $0.65 | $0.67 | $0.61 | 15,244 |
| 2020-04-21 | $0.70 | $0.73 | $0.62 | $0.62 | $0.57 | 49,145 |
| 2020-04-20 | $0.67 | $0.75 | $0.66 | $0.70 | $0.64 | 161,241 |
| 2020-04-17 | $0.61 | $0.69 | $0.61 | $0.66 | $0.60 | 74,867 |
| 2020-04-16 | $0.65 | $0.65 | $0.59 | $0.61 | $0.56 | 64,835 |
| 2020-04-15 | $0.66 | $0.66 | $0.60 | $0.61 | $0.56 | 41,518 |
| 2020-04-14 | $0.72 | $0.73 | $0.60 | $0.63 | $0.58 | 84,639 |
| 2020-04-13 | $0.78 | $0.80 | $0.67 | $0.72 | $0.66 | 43,233 |
| 2020-04-09 | $0.76 | $0.86 | $0.73 | $0.78 | $0.71 | 97,807 |
| 2020-04-08 | $0.78 | $0.82 | $0.72 | $0.80 | $0.73 | 15,660 |
| 2020-04-07 | $0.75 | $0.80 | $0.67 | $0.75 | $0.68 | 150,903 |
| 2020-04-06 | $0.79 | $0.88 | $0.76 | $0.76 | $0.69 | 60,002 |
| 2020-04-03 | $0.75 | $0.79 | $0.73 | $0.79 | $0.72 | 344,154 |
| 2020-04-02 | $0.79 | $0.79 | $0.73 | $0.75 | $0.68 | 122,642 |
| 2020-04-01 | $0.81 | $0.81 | $0.70 | $0.79 | $0.72 | 83,645 |
| 2020-03-31 | $0.72 | $0.81 | $0.69 | $0.81 | $0.74 | 52,784 |
| 2020-03-30 | $0.74 | $0.74 | $0.67 | $0.67 | $0.61 | 35,070 |
| 2020-03-27 | $0.77 | $0.78 | $0.68 | $0.68 | $0.62 | 29,436 |
| 2020-03-26 | $0.68 | $0.85 | $0.68 | $0.74 | $0.68 | 86,069 |
| 2020-03-25 | $0.70 | $0.75 | $0.64 | $0.66 | $0.60 | 92,646 |
| 2020-03-24 | $0.68 | $0.75 | $0.60 | $0.65 | $0.59 | 58,835 |
| 2020-03-23 | $0.54 | $0.74 | $0.54 | $0.63 | $0.58 | 125,118 |
| 2020-03-20 | $0.55 | $0.76 | $0.55 | $0.55 | $0.50 | 378,943 |
| 2020-03-19 | $0.47 | $0.67 | $0.47 | $0.52 | $0.47 | 167,715 |
| 2020-03-18 | $0.56 | $0.62 | $0.34 | $0.51 | $0.47 | 329,498 |
| 2020-03-17 | $0.59 | $0.63 | $0.54 | $0.54 | $0.49 | 639,193 |
| 2020-03-16 | $0.87 | $0.91 | $0.55 | $0.61 | $0.56 | 366,084 |
| 2020-03-13 | $1.01 | $1.08 | $0.90 | $0.92 | $0.84 | 449,238 |
| 2020-03-12 | $1.05 | $1.07 | $0.96 | $0.99 | $0.90 | 96,131 |
| 2020-03-11 | $1.06 | $1.15 | $1.05 | $1.11 | $1.01 | 399,718 |
| 2020-03-10 | $1.16 | $1.17 | $1.01 | $1.08 | $0.99 | 112,286 |
| 2020-03-09 | $1.19 | $1.21 | $1.10 | $1.17 | $1.07 | 73,762 |
| 2020-03-06 | $1.31 | $1.33 | $1.18 | $1.25 | $1.14 | 103,717 |
| 2020-03-05 | $1.35 | $1.39 | $1.31 | $1.34 | $1.22 | 80,878 |
| 2020-03-04 | $1.34 | $1.42 | $1.30 | $1.35 | $1.23 | 174,973 |
| 2020-03-03 | $1.37 | $1.38 | $1.33 | $1.34 | $1.22 | 66,683 |
| 2020-03-02 | $1.35 | $1.42 | $1.34 | $1.37 | $1.25 | 327,835 |
| 2020-02-28 | $1.38 | $1.44 | $1.30 | $1.38 | $1.26 | 160,826 |
| 2020-02-27 | $1.24 | $1.43 | $1.20 | $1.39 | $1.27 | 1,808,239 |
| 2020-02-26 | $1.19 | $1.34 | $1.19 | $1.31 | $1.20 | 261,489 |
| 2020-02-25 | $1.22 | $1.23 | $1.13 | $1.16 | $1.06 | 168,226 |
| 2020-02-24 | $1.22 | $1.24 | $1.18 | $1.21 | $1.10 | 191,071 |
| 2020-02-21 | $1.20 | $1.24 | $1.20 | $1.23 | $1.12 | 70,744 |
| 2020-02-20 | $1.27 | $1.27 | $1.20 | $1.20 | $1.10 | 97,361 |
| 2020-02-19 | $1.27 | $1.27 | $1.22 | $1.27 | $1.16 | 36,944 |
| 2020-02-18 | $1.24 | $1.26 | $1.20 | $1.25 | $1.14 | 39,166 |
| 2020-02-14 | $1.25 | $1.25 | $1.22 | $1.24 | $1.13 | 43,723 |
| 2020-02-13 | $1.26 | $1.29 | $1.25 | $1.26 | $1.15 | 31,891 |
| 2020-02-12 | $1.28 | $1.29 | $1.21 | $1.28 | $1.17 | 54,270 |
| 2020-02-11 | $1.26 | $1.29 | $1.22 | $1.29 | $1.18 | 60,491 |
| 2020-02-10 | $1.20 | $1.27 | $1.20 | $1.25 | $1.14 | 68,556 |
| 2020-02-07 | $1.31 | $1.31 | $1.19 | $1.20 | $1.10 | 73,603 |
| 2020-02-06 | $1.26 | $1.32 | $1.26 | $1.30 | $1.19 | 43,541 |
| 2020-02-05 | $1.26 | $1.30 | $1.26 | $1.28 | $1.17 | 29,330 |
| 2020-02-04 | $1.26 | $1.30 | $1.25 | $1.26 | $1.15 | 29,749 |
| 2020-02-03 | $1.28 | $1.31 | $1.26 | $1.26 | $1.15 | 39,902 |
| 2020-01-31 | $1.28 | $1.31 | $1.26 | $1.28 | $1.17 | 55,848 |
| 2020-01-30 | $1.30 | $1.32 | $1.26 | $1.30 | $1.19 | 39,107 |
| 2020-01-29 | $1.30 | $1.33 | $1.28 | $1.32 | $1.20 | 71,634 |
| 2020-01-28 | $1.31 | $1.32 | $1.27 | $1.30 | $1.18 | 38,873 |
| 2020-01-27 | $1.33 | $1.35 | $1.30 | $1.32 | $1.20 | 81,390 |
| 2020-01-24 | $1.30 | $1.35 | $1.30 | $1.33 | $1.21 | 107,059 |
| 2020-01-23 | $1.34 | $1.36 | $1.32 | $1.32 | $1.20 | 85,100 |
| 2020-01-22 | $1.34 | $1.36 | $1.33 | $1.36 | $1.23 | 84,882 |
| 2020-01-21 | $1.31 | $1.33 | $1.27 | $1.33 | $1.21 | 116,444 |
| 2020-01-17 | $1.33 | $1.34 | $1.30 | $1.31 | $1.19 | 18,382 |
| 2020-01-16 | $1.27 | $1.34 | $1.27 | $1.32 | $1.20 | 82,542 |
| 2020-01-15 | $1.33 | $1.33 | $1.27 | $1.28 | $1.16 | 76,218 |
| 2020-01-14 | $1.35 | $1.35 | $1.31 | $1.33 | $1.21 | 37,708 |
| 2020-01-13 | $1.35 | $1.35 | $1.30 | $1.33 | $1.21 | 57,603 |
| 2020-01-10 | $1.32 | $1.35 | $1.27 | $1.35 | $1.22 | 101,651 |
| 2020-01-09 | $1.39 | $1.49 | $1.28 | $1.32 | $1.20 | 89,378 |
| 2020-01-08 | $1.38 | $1.41 | $1.36 | $1.38 | $1.25 | 59,112 |
| 2020-01-07 | $1.40 | $1.40 | $1.36 | $1.39 | $1.26 | 91,176 |
| 2020-01-06 | $1.36 | $1.40 | $1.35 | $1.40 | $1.27 | 349,313 |
| 2020-01-03 | $1.42 | $1.45 | $1.40 | $1.40 | $1.27 | 46,079 |
| 2020-01-02 | $1.38 | $1.44 | $1.36 | $1.42 | $1.29 | 112,803 |
| 2019-12-31 | $1.44 | $1.46 | $1.36 | $1.39 | $1.26 | 167,487 |
| 2019-12-30 | $1.45 | $1.46 | $1.41 | $1.44 | $1.30 | 84,164 |
| 2019-12-27 | $1.45 | $1.48 | $1.41 | $1.45 | $1.31 | 66,727 |
| 2019-12-26 | $1.47 | $1.49 | $1.37 | $1.45 | $1.31 | 49,987 |
| 2019-12-24 | $1.42 | $1.49 | $1.42 | $1.45 | $1.31 | 40,553 |
| 2019-12-23 | $1.36 | $1.50 | $1.36 | $1.42 | $1.29 | 219,897 |
| 2019-12-20 | $1.33 | $1.36 | $1.33 | $1.34 | $1.21 | 270,297 |
| 2019-12-19 | $1.24 | $1.37 | $1.23 | $1.33 | $1.21 | 159,539 |
| 2019-12-18 | $1.22 | $1.26 | $1.21 | $1.22 | $1.11 | 137,660 |
| 2019-12-17 | $1.22 | $1.28 | $1.21 | $1.23 | $1.11 | 50,772 |
| 2019-12-16 | $1.16 | $1.31 | $1.16 | $1.21 | $1.10 | 191,740 |
| 2019-12-13 | $1.11 | $1.20 | $1.10 | $1.18 | $1.07 | 548,255 |
| 2019-12-12 | $1.13 | $1.16 | $1.11 | $1.12 | $1.01 | 180,415 |
| 2019-12-11 | $1.12 | $1.15 | $1.11 | $1.14 | $1.03 | 170,669 |
| 2019-12-10 | $1.13 | $1.17 | $1.11 | $1.13 | $1.02 | 249,640 |
| 2019-12-09 | $1.10 | $1.13 | $1.09 | $1.12 | $1.01 | 297,429 |
| 2019-12-06 | $1.08 | $1.13 | $1.07 | $1.10 | $1.00 | 492,642 |
| 2019-12-05 | $1.12 | $1.15 | $1.07 | $1.07 | $0.97 | 364,275 |
| 2019-12-04 | $1.12 | $1.17 | $1.09 | $1.11 | $1.01 | 197,601 |
| 2019-12-03 | $1.10 | $1.17 | $1.10 | $1.11 | $1.01 | 82,489 |
| 2019-12-02 | $1.13 | $1.17 | $1.13 | $1.14 | $1.03 | 122,065 |
| 2019-11-29 | $1.15 | $1.17 | $1.12 | $1.12 | $1.01 | 99,752 |
| 2019-11-27 | $1.14 | $1.18 | $1.14 | $1.15 | $1.04 | 136,489 |
| 2019-11-26 | $1.18 | $1.20 | $1.14 | $1.14 | $1.03 | 139,602 |
| 2019-11-25 | $1.09 | $1.22 | $1.09 | $1.19 | $1.08 | 180,493 |
| 2019-11-22 | $1.18 | $1.21 | $1.13 | $1.13 | $1.02 | 175,253 |
| 2019-11-21 | $1.16 | $1.20 | $1.16 | $1.17 | $1.06 | 77,272 |
| 2019-11-20 | $1.19 | $1.23 | $1.17 | $1.17 | $1.06 | 136,099 |
| 2019-11-19 | $1.25 | $1.27 | $1.18 | $1.21 | $1.10 | 201,142 |
| 2019-11-18 | $1.25 | $1.27 | $1.24 | $1.24 | $1.12 | 116,959 |
| 2019-11-15 | $1.31 | $1.32 | $1.25 | $1.27 | $1.15 | 97,635 |
| 2019-11-14 | $1.31 | $1.31 | $1.27 | $1.27 | $1.15 | 302,566 |
| 2019-11-13 | $1.35 | $1.37 | $1.31 | $1.31 | $1.19 | 183,365 |
| 2019-11-12 | $1.36 | $1.37 | $1.33 | $1.35 | $1.22 | 96,373 |
| 2019-11-11 | $1.34 | $1.36 | $1.33 | $1.34 | $1.21 | 130,969 |
| 2019-11-08 | $1.38 | $1.38 | $1.31 | $1.32 | $1.20 | 89,362 |
| 2019-11-07 | $1.38 | $1.39 | $1.34 | $1.34 | $1.21 | 167,814 |
| 2019-11-06 | $1.24 | $1.37 | $1.24 | $1.37 | $1.24 | 142,553 |
| 2019-11-05 | $1.36 | $1.37 | $1.24 | $1.25 | $1.13 | 172,755 |
| 2019-11-04 | $1.37 | $1.38 | $1.34 | $1.37 | $1.24 | 64,875 |
| 2019-11-01 | $1.37 | $1.38 | $1.34 | $1.38 | $1.25 | 89,131 |
| 2019-10-31 | $1.36 | $1.37 | $1.34 | $1.36 | $1.23 | 64,649 |
| 2019-10-30 | $1.32 | $1.36 | $1.32 | $1.36 | $1.23 | 62,965 |
| 2019-10-29 | $1.35 | $1.36 | $1.30 | $1.31 | $1.19 | 132,089 |
| 2019-10-28 | $1.39 | $1.40 | $1.34 | $1.35 | $1.22 | 49,128 |
| 2019-10-25 | $1.36 | $1.38 | $1.34 | $1.38 | $1.25 | 106,790 |
| 2019-10-24 | $1.41 | $1.43 | $1.30 | $1.30 | $1.18 | 107,890 |
| 2019-10-23 | $1.37 | $1.42 | $1.37 | $1.38 | $1.25 | 109,493 |
| 2019-10-22 | $1.44 | $1.47 | $1.35 | $1.39 | $1.26 | 76,641 |
| 2019-10-21 | $1.41 | $1.45 | $1.37 | $1.43 | $1.30 | 143,759 |
| 2019-10-18 | $1.40 | $1.43 | $1.38 | $1.41 | $1.28 | 79,716 |
| 2019-10-17 | $1.43 | $1.44 | $1.38 | $1.39 | $1.26 | 31,711 |
| 2019-10-16 | $1.41 | $1.44 | $1.40 | $1.42 | $1.29 | 122,137 |
| 2019-10-15 | $1.42 | $1.45 | $1.38 | $1.43 | $1.30 | 140,419 |
| 2019-10-14 | $1.44 | $1.46 | $1.38 | $1.44 | $1.30 | 245,616 |
| 2019-10-11 | $1.44 | $1.48 | $1.42 | $1.43 | $1.30 | 119,673 |
| 2019-10-10 | $1.45 | $1.50 | $1.43 | $1.45 | $1.31 | 61,919 |
| 2019-10-09 | $1.48 | $1.48 | $1.42 | $1.46 | $1.32 | 72,249 |
| 2019-10-08 | $1.44 | $1.51 | $1.42 | $1.47 | $1.33 | 92,814 |
| 2019-10-07 | $1.42 | $1.50 | $1.40 | $1.43 | $1.30 | 124,741 |
| 2019-10-04 | $1.40 | $1.41 | $1.38 | $1.41 | $1.28 | 38,668 |
| 2019-10-03 | $1.39 | $1.44 | $1.32 | $1.40 | $1.27 | 110,676 |
| 2019-10-02 | $1.43 | $1.43 | $1.39 | $1.40 | $1.27 | 36,285 |
| 2019-10-01 | $1.37 | $1.44 | $1.37 | $1.41 | $1.28 | 121,495 |
| 2019-09-30 | $1.33 | $1.43 | $1.29 | $1.36 | $1.23 | 517,360 |
| 2019-09-27 | $1.31 | $1.36 | $1.29 | $1.31 | $1.19 | 184,966 |
| 2019-09-26 | $1.35 | $1.37 | $1.28 | $1.30 | $1.18 | 97,479 |
| 2019-09-25 | $1.32 | $1.37 | $1.32 | $1.34 | $1.21 | 135,842 |
| 2019-09-24 | $1.31 | $1.36 | $1.29 | $1.32 | $1.20 | 346,173 |
| 2019-09-23 | $1.33 | $1.38 | $1.31 | $1.32 | $1.20 | 186,788 |
| 2019-09-20 | $1.30 | $1.33 | $1.28 | $1.33 | $1.21 | 393,896 |
| 2019-09-19 | $1.34 | $1.36 | $1.28 | $1.30 | $1.18 | 424,604 |
| 2019-09-18 | $1.37 | $1.42 | $1.34 | $1.34 | $1.21 | 405,591 |
| 2019-09-17 | $1.37 | $1.42 | $1.35 | $1.38 | $1.25 | 74,391 |
| 2019-09-16 | $1.37 | $1.41 | $1.35 | $1.38 | $1.25 | 288,900 |
| 2019-09-13 | $1.37 | $1.42 | $1.35 | $1.37 | $1.24 | 170,298 |
| 2019-09-12 | $1.37 | $1.41 | $1.35 | $1.37 | $1.24 | 98,892 |
| 2019-09-11 | $1.39 | $1.41 | $1.33 | $1.37 | $1.24 | 107,714 |
| 2019-09-10 | $1.36 | $1.43 | $1.35 | $1.39 | $1.26 | 130,734 |
| 2019-09-09 | $1.45 | $1.50 | $1.36 | $1.36 | $1.23 | 52,265 |
| 2019-09-06 | $1.40 | $1.45 | $1.36 | $1.43 | $1.30 | 79,265 |
| 2019-09-05 | $1.42 | $1.48 | $1.40 | $1.40 | $1.27 | 87,249 |
| 2019-09-04 | $1.35 | $1.42 | $1.35 | $1.41 | $1.28 | 48,458 |
| 2019-09-03 | $1.39 | $1.40 | $1.30 | $1.34 | $1.21 | 106,617 |
| 2019-08-30 | $1.40 | $1.40 | $1.33 | $1.39 | $1.26 | 64,509 |
| 2019-08-29 | $1.39 | $1.42 | $1.38 | $1.40 | $1.27 | 56,013 |
| 2019-08-28 | $1.36 | $1.40 | $1.34 | $1.39 | $1.26 | 40,153 |
| 2019-08-27 | $1.41 | $1.43 | $1.31 | $1.37 | $1.24 | 62,496 |
| 2019-08-26 | $1.36 | $1.42 | $1.35 | $1.41 | $1.28 | 38,731 |
| 2019-08-23 | $1.37 | $1.38 | $1.34 | $1.35 | $1.22 | 50,557 |
| 2019-08-22 | $1.43 | $1.48 | $1.33 | $1.39 | $1.26 | 115,470 |
| 2019-08-21 | $1.42 | $1.48 | $1.42 | $1.44 | $1.30 | 41,795 |
| 2019-08-20 | $1.52 | $1.53 | $1.42 | $1.42 | $1.29 | 83,539 |
| 2019-08-19 | $1.51 | $1.59 | $1.35 | $1.53 | $1.39 | 112,642 |
| 2019-08-16 | $1.38 | $1.53 | $1.38 | $1.51 | $1.37 | 146,587 |
| 2019-08-15 | $1.45 | $1.45 | $1.35 | $1.36 | $1.23 | 119,292 |
| 2019-08-14 | $1.45 | $1.49 | $1.42 | $1.46 | $1.32 | 121,139 |
| 2019-08-13 | $1.60 | $1.64 | $1.40 | $1.42 | $1.29 | 72,386 |
| 2019-08-12 | $1.43 | $1.67 | $1.42 | $1.60 | $1.45 | 143,322 |
| 2019-08-09 | $1.60 | $1.60 | $1.40 | $1.43 | $1.30 | 128,431 |
| 2019-08-08 | $1.73 | $1.80 | $1.57 | $1.58 | $1.43 | 213,031 |
| 2019-08-07 | $1.85 | $1.85 | $1.62 | $1.69 | $1.53 | 176,842 |
| 2019-08-06 | $1.85 | $1.92 | $1.85 | $1.91 | $1.73 | 79,024 |
| 2019-08-05 | $1.90 | $1.93 | $1.82 | $1.82 | $1.65 | 105,238 |
| 2019-08-02 | $1.95 | $1.96 | $1.90 | $1.92 | $1.74 | 95,949 |
| 2019-08-01 | $1.89 | $1.96 | $1.89 | $1.94 | $1.76 | 112,537 |
| 2019-07-31 | $1.86 | $1.91 | $1.84 | $1.89 | $1.71 | 118,336 |
| 2019-07-30 | $1.84 | $1.86 | $1.82 | $1.84 | $1.67 | 37,672 |
| 2019-07-29 | $1.82 | $1.89 | $1.82 | $1.87 | $1.69 | 50,296 |
| 2019-07-26 | $1.82 | $1.84 | $1.79 | $1.82 | $1.65 | 138,598 |
| 2019-07-25 | $1.82 | $1.84 | $1.81 | $1.82 | $1.65 | 34,258 |
| 2019-07-24 | $1.77 | $1.86 | $1.77 | $1.82 | $1.65 | 50,629 |
| 2019-07-23 | $1.82 | $1.82 | $1.76 | $1.79 | $1.62 | 73,377 |
| 2019-07-22 | $1.85 | $1.89 | $1.78 | $1.80 | $1.63 | 208,404 |
| 2019-07-19 | $1.87 | $1.91 | $1.85 | $1.85 | $1.68 | 30,062 |
| 2019-07-18 | $1.87 | $1.91 | $1.87 | $1.87 | $1.69 | 27,742 |
| 2019-07-17 | $1.92 | $1.98 | $1.85 | $1.85 | $1.68 | 119,829 |
| 2019-07-16 | $1.90 | $1.96 | $1.82 | $1.95 | $1.77 | 276,560 |
| 2019-07-15 | $1.95 | $1.95 | $1.84 | $1.90 | $1.72 | 193,428 |
| 2019-07-12 | $2.00 | $2.00 | $1.95 | $1.95 | $1.77 | 55,350 |
| 2019-07-11 | $1.99 | $2.02 | $1.97 | $1.99 | $1.80 | 27,322 |
| 2019-07-10 | $2.05 | $2.09 | $1.99 | $1.99 | $1.80 | 509,115 |
| 2019-07-09 | $2.08 | $2.08 | $2.05 | $2.06 | $1.87 | 18,374 |
| 2019-07-08 | $2.07 | $2.11 | $2.06 | $2.09 | $1.89 | 71,188 |
| 2019-07-05 | $2.04 | $2.09 | $2.04 | $2.06 | $1.87 | 157,759 |
| 2019-07-03 | $2.05 | $2.09 | $2.03 | $2.05 | $1.86 | 207,048 |
| 2019-07-02 | $2.00 | $2.06 | $1.99 | $2.05 | $1.86 | 100,649 |
| 2019-07-01 | $2.04 | $2.05 | $2.00 | $2.00 | $1.81 | 33,140 |
| 2019-06-28 | $2.02 | $2.04 | $2.00 | $2.04 | $1.85 | 117,538 |
| 2019-06-27 | $2.04 | $2.04 | $2.00 | $2.01 | $1.82 | 205,221 |
| 2019-06-26 | $2.05 | $2.05 | $2.00 | $2.04 | $1.85 | 43,929 |
| 2019-06-25 | $2.06 | $2.06 | $2.00 | $2.05 | $1.86 | 66,393 |
| 2019-06-24 | $2.11 | $2.13 | $2.04 | $2.07 | $1.88 | 60,667 |
| 2019-06-21 | $2.09 | $2.15 | $2.09 | $2.12 | $1.92 | 96,999 |
| 2019-06-20 | $2.11 | $2.16 | $2.10 | $2.11 | $1.91 | 39,376 |
| 2019-06-19 | $2.09 | $2.12 | $2.08 | $2.09 | $1.89 | 55,676 |
| 2019-06-18 | $2.10 | $2.14 | $2.08 | $2.08 | $1.88 | 94,016 |
| 2019-06-17 | $2.08 | $2.13 | $2.08 | $2.10 | $1.90 | 68,931 |
| 2019-06-14 | $2.16 | $2.17 | $2.08 | $2.08 | $1.88 | 40,039 |
| 2019-06-13 | $2.13 | $2.17 | $2.12 | $2.15 | $1.95 | 76,551 |
| 2019-06-12 | $2.10 | $2.14 | $2.10 | $2.12 | $1.92 | 157,621 |
| 2019-06-11 | $2.13 | $2.15 | $2.11 | $2.14 | $1.94 | 45,185 |
| 2019-06-10 | $2.10 | $2.15 | $2.10 | $2.13 | $1.93 | 47,155 |
| 2019-06-07 | $2.10 | $2.14 | $2.10 | $2.10 | $1.90 | 36,550 |
| 2019-06-06 | $2.10 | $2.12 | $2.10 | $2.10 | $1.90 | 37,354 |
| 2019-06-05 | $2.11 | $2.14 | $2.08 | $2.09 | $1.89 | 57,185 |
| 2019-06-04 | $2.06 | $2.13 | $2.06 | $2.11 | $1.91 | 75,291 |
| 2019-06-03 | $2.00 | $2.08 | $1.96 | $2.04 | $1.85 | 93,936 |
| 2019-05-31 | $1.98 | $2.01 | $1.96 | $2.00 | $1.81 | 64,249 |
| 2019-05-30 | $2.02 | $2.03 | $2.00 | $2.00 | $1.81 | 51,447 |
| 2019-05-29 | $2.01 | $2.07 | $2.01 | $2.01 | $1.82 | 63,089 |
| 2019-05-28 | $2.06 | $2.07 | $2.02 | $2.03 | $1.84 | 93,648 |
| 2019-05-24 | $2.15 | $2.15 | $2.06 | $2.08 | $1.88 | 40,217 |
| 2019-05-23 | $2.08 | $2.16 | $2.08 | $2.15 | $1.95 | 129,365 |
| 2019-05-22 | $2.05 | $2.12 | $2.05 | $2.09 | $1.89 | 32,302 |
| 2019-05-21 | $2.08 | $2.16 | $2.07 | $2.09 | $1.89 | 72,172 |
| 2019-05-20 | $2.02 | $2.10 | $1.97 | $2.08 | $1.88 | 85,214 |
| 2019-05-17 | $2.06 | $2.11 | $2.04 | $2.05 | $1.86 | 56,937 |
| 2019-05-16 | $2.17 | $2.17 | $2.05 | $2.07 | $1.88 | 72,403 |
| 2019-05-15 | $2.15 | $2.18 | $2.12 | $2.15 | $1.95 | 52,886 |
| 2019-05-14 | $2.05 | $2.20 | $2.00 | $2.19 | $1.98 | 98,728 |
| 2019-05-13 | $2.04 | $2.06 | $1.94 | $2.05 | $1.86 | 294,801 |
| 2019-05-10 | $2.12 | $2.12 | $2.05 | $2.06 | $1.87 | 167,609 |
| 2019-05-09 | $2.22 | $2.22 | $2.05 | $2.14 | $1.94 | 130,646 |
| 2019-05-08 | $2.29 | $2.29 | $2.18 | $2.22 | $2.01 | 144,334 |
| 2019-05-07 | $2.25 | $2.36 | $2.25 | $2.31 | $2.09 | 110,127 |
| 2019-05-06 | $2.30 | $2.40 | $2.30 | $2.37 | $2.15 | 105,356 |
| 2019-05-03 | $2.30 | $2.32 | $2.26 | $2.32 | $2.10 | 38,258 |
| 2019-05-02 | $2.29 | $2.38 | $2.27 | $2.29 | $2.07 | 70,327 |
| 2019-05-01 | $2.38 | $2.39 | $2.26 | $2.29 | $2.07 | 144,968 |
| 2019-04-30 | $2.41 | $2.42 | $2.32 | $2.38 | $2.16 | 103,396 |
| 2019-04-29 | $2.33 | $2.42 | $2.31 | $2.40 | $2.17 | 85,517 |
| 2019-04-26 | $2.37 | $2.39 | $2.34 | $2.34 | $2.12 | 50,880 |
| 2019-04-25 | $2.40 | $2.44 | $2.35 | $2.37 | $2.15 | 20,154 |
| 2019-04-24 | $2.39 | $2.43 | $2.32 | $2.40 | $2.17 | 119,784 |
| 2019-04-23 | $2.33 | $2.42 | $2.30 | $2.36 | $2.14 | 239,874 |
| 2019-04-22 | $2.42 | $2.42 | $2.30 | $2.31 | $2.09 | 75,667 |
| 2019-04-18 | $2.44 | $2.47 | $2.40 | $2.41 | $2.18 | 42,392 |
| 2019-04-17 | $2.40 | $2.47 | $2.38 | $2.45 | $2.22 | 68,146 |
| 2019-04-16 | $2.42 | $2.46 | $2.38 | $2.40 | $2.17 | 46,628 |
| 2019-04-15 | $2.40 | $2.45 | $2.38 | $2.42 | $2.19 | 152,112 |
| 2019-04-12 | $2.36 | $2.43 | $2.33 | $2.38 | $2.16 | 115,074 |
| 2019-04-11 | $2.30 | $2.34 | $2.27 | $2.34 | $2.12 | 279,255 |
| 2019-04-10 | $2.34 | $2.38 | $2.25 | $2.29 | $2.07 | 162,097 |
| 2019-04-09 | $2.29 | $2.33 | $2.26 | $2.33 | $2.11 | 388,052 |
| 2019-04-08 | $2.22 | $2.34 | $2.21 | $2.28 | $2.07 | 61,899 |
| 2019-04-05 | $2.19 | $2.25 | $2.17 | $2.22 | $2.01 | 301,981 |
| 2019-04-04 | $2.25 | $2.27 | $2.20 | $2.20 | $1.99 | 53,342 |
| 2019-04-03 | $2.29 | $2.29 | $2.24 | $2.26 | $2.05 | 215,596 |
| 2019-04-02 | $2.29 | $2.29 | $2.23 | $2.26 | $2.05 | 62,521 |
| 2019-04-01 | $2.29 | $2.29 | $2.25 | $2.29 | $2.07 | 109,188 |
| 2019-03-29 | $2.21 | $2.26 | $2.16 | $2.23 | $2.02 | 120,145 |
| 2019-03-28 | $2.26 | $2.30 | $2.21 | $2.21 | $2.00 | 70,633 |
| 2019-03-27 | $2.26 | $2.28 | $2.24 | $2.27 | $2.06 | 36,012 |
| 2019-03-26 | $2.28 | $2.28 | $2.21 | $2.24 | $2.03 | 36,351 |
| 2019-03-25 | $2.22 | $2.27 | $2.18 | $2.25 | $2.04 | 99,750 |
| 2019-03-22 | $2.33 | $2.38 | $2.21 | $2.24 | $2.03 | 120,780 |
| 2019-03-21 | $2.32 | $2.36 | $2.27 | $2.34 | $2.12 | 75,798 |
| 2019-03-20 | $2.25 | $2.35 | $2.22 | $2.33 | $2.11 | 91,510 |
| 2019-03-19 | $2.33 | $2.38 | $2.24 | $2.27 | $2.06 | 46,583 |
| 2019-03-18 | $2.24 | $2.36 | $2.15 | $2.34 | $2.12 | 104,847 |
| 2019-03-15 | $2.35 | $2.39 | $2.22 | $2.23 | $2.02 | 152,013 |
| 2019-03-14 | $2.32 | $2.39 | $2.28 | $2.35 | $2.13 | 71,237 |
| 2019-03-13 | $2.33 | $2.41 | $2.32 | $2.37 | $2.15 | 109,396 |
| 2019-03-12 | $2.30 | $2.38 | $2.30 | $2.35 | $2.13 | 70,800 |
| 2019-03-11 | $2.29 | $2.31 | $2.25 | $2.28 | $2.07 | 72,573 |
| 2019-03-08 | $2.24 | $2.34 | $2.24 | $2.28 | $2.07 | 59,604 |
| 2019-03-07 | $2.21 | $2.31 | $2.11 | $2.24 | $2.03 | 1,388,512 |
| 2019-03-06 | $2.25 | $2.32 | $2.20 | $2.20 | $1.99 | 80,876 |
| 2019-03-05 | $2.29 | $2.31 | $2.18 | $2.24 | $2.03 | 145,857 |
| 2019-03-04 | $2.36 | $2.41 | $2.28 | $2.29 | $2.07 | 88,598 |
| 2019-03-01 | $2.40 | $2.43 | $2.27 | $2.36 | $2.14 | 221,942 |
| 2019-02-28 | $2.30 | $2.40 | $2.26 | $2.37 | $2.15 | 112,948 |
| 2019-02-27 | $2.60 | $2.66 | $2.18 | $2.29 | $2.07 | 662,528 |
| 2019-02-26 | $2.67 | $2.69 | $2.57 | $2.60 | $2.36 | 158,610 |
| 2019-02-25 | $2.61 | $2.69 | $2.58 | $2.66 | $2.41 | 77,285 |
| 2019-02-22 | $2.51 | $2.65 | $2.51 | $2.61 | $2.36 | 76,712 |
| 2019-02-21 | $2.59 | $2.62 | $2.48 | $2.52 | $2.28 | 54,235 |
| 2019-02-20 | $2.57 | $2.68 | $2.51 | $2.60 | $2.36 | 137,306 |
| 2019-02-19 | $2.49 | $2.59 | $2.48 | $2.57 | $2.33 | 104,352 |
| 2019-02-15 | $2.42 | $2.54 | $2.39 | $2.52 | $2.28 | 70,342 |
| 2019-02-14 | $2.41 | $2.44 | $2.35 | $2.40 | $2.17 | 69,398 |
| 2019-02-13 | $2.37 | $2.44 | $2.35 | $2.42 | $2.19 | 57,771 |
| 2019-02-12 | $2.34 | $2.44 | $2.32 | $2.38 | $2.16 | 129,275 |
| 2019-02-11 | $2.31 | $2.40 | $2.28 | $2.34 | $2.12 | 128,214 |
| 2019-02-08 | $2.45 | $2.49 | $2.30 | $2.33 | $2.11 | 80,413 |
| 2019-02-07 | $2.51 | $2.51 | $2.37 | $2.44 | $2.21 | 70,144 |
| 2019-02-06 | $2.52 | $2.56 | $2.46 | $2.54 | $2.30 | 71,937 |
| 2019-02-05 | $2.54 | $2.60 | $2.47 | $2.54 | $2.30 | 133,704 |
| 2019-02-04 | $2.46 | $2.57 | $2.40 | $2.55 | $2.31 | 175,053 |
| 2019-02-01 | $2.41 | $2.48 | $2.35 | $2.43 | $2.20 | 143,307 |
| 2019-01-31 | $2.37 | $2.45 | $2.27 | $2.43 | $2.20 | 150,112 |
| 2019-01-30 | $2.33 | $2.41 | $2.16 | $2.37 | $2.15 | 309,612 |
| 2019-01-29 | $2.40 | $2.45 | $2.28 | $2.31 | $2.09 | 124,570 |
| 2019-01-28 | $2.40 | $2.48 | $2.28 | $2.40 | $2.17 | 244,059 |
| 2019-01-25 | $2.49 | $2.62 | $2.42 | $2.44 | $2.21 | 195,745 |
| 2019-01-24 | $2.61 | $2.68 | $2.43 | $2.45 | $2.22 | 145,497 |
| 2019-01-23 | $2.67 | $2.74 | $2.54 | $2.62 | $2.37 | 169,080 |
| 2019-01-22 | $2.72 | $2.78 | $2.66 | $2.66 | $2.41 | 208,238 |
| 2019-01-18 | $2.70 | $2.80 | $2.66 | $2.73 | $2.47 | 210,559 |
| 2019-01-17 | $2.68 | $2.79 | $2.64 | $2.69 | $2.44 | 204,597 |
| 2019-01-16 | $2.60 | $2.75 | $2.57 | $2.71 | $2.46 | 200,520 |
| 2019-01-15 | $2.55 | $2.62 | $2.47 | $2.59 | $2.35 | 203,742 |
| 2019-01-14 | $2.57 | $2.60 | $2.44 | $2.55 | $2.31 | 227,662 |
| 2019-01-11 | $2.46 | $2.62 | $2.35 | $2.60 | $2.36 | 315,467 |
| 2019-01-10 | $2.78 | $2.80 | $2.44 | $2.49 | $2.26 | 350,947 |
| 2019-01-09 | $2.80 | $2.82 | $2.62 | $2.77 | $2.51 | 218,754 |
| 2019-01-08 | $2.82 | $2.88 | $2.71 | $2.79 | $2.53 | 284,977 |
| 2019-01-07 | $2.70 | $2.94 | $2.67 | $2.79 | $2.53 | 567,742 |
| 2019-01-04 | $2.44 | $2.89 | $2.38 | $2.71 | $2.46 | 450,649 |
| 2019-01-03 | $2.27 | $2.40 | $2.21 | $2.37 | $2.15 | 207,892 |
| 2019-01-02 | $2.04 | $2.28 | $2.02 | $2.24 | $2.03 | 210,577 |
| 2018-12-31 | $2.05 | $2.09 | $1.96 | $2.05 | $1.86 | 134,769 |
| 2018-12-28 | $1.88 | $2.03 | $1.86 | $2.00 | $1.81 | 156,305 |
| 2018-12-27 | $1.85 | $1.93 | $1.83 | $1.86 | $1.69 | 180,183 |
| 2018-12-26 | $1.95 | $1.97 | $1.84 | $1.88 | $1.70 | 326,806 |
| 2018-12-24 | $1.90 | $1.95 | $1.78 | $1.93 | $1.75 | 178,015 |
| 2018-12-21 | $1.96 | $2.02 | $1.83 | $1.87 | $1.69 | 465,326 |
| 2018-12-20 | $2.05 | $2.12 | $1.90 | $1.97 | $1.79 | 365,524 |
| 2018-12-19 | $2.08 | $2.13 | $1.90 | $2.07 | $1.88 | 581,253 |
| 2018-12-18 | $2.16 | $2.21 | $2.05 | $2.08 | $1.88 | 433,859 |
| 2018-12-17 | $2.23 | $2.30 | $2.12 | $2.16 | $1.96 | 308,814 |
| 2018-12-14 | $2.32 | $2.37 | $2.20 | $2.26 | $2.05 | 197,021 |
| 2018-12-13 | $2.27 | $2.35 | $2.20 | $2.31 | $2.09 | 329,271 |
| 2018-12-12 | $2.38 | $2.45 | $2.26 | $2.28 | $2.07 | 202,216 |
| 2018-12-11 | $2.35 | $2.42 | $2.32 | $2.36 | $2.14 | 141,929 |
| 2018-12-10 | $2.42 | $2.45 | $2.26 | $2.30 | $2.08 | 205,515 |
| 2018-12-07 | $2.39 | $2.44 | $2.39 | $2.42 | $2.19 | 105,498 |
| 2018-12-06 | $2.40 | $2.48 | $2.09 | $2.37 | $2.15 | 209,035 |
| 2018-12-04 | $2.49 | $2.53 | $2.40 | $2.43 | $2.20 | 207,410 |
| 2018-12-03 | $2.47 | $2.56 | $2.41 | $2.49 | $2.26 | 152,544 |
| 2018-11-30 | $2.45 | $2.51 | $2.41 | $2.41 | $2.18 | 283,254 |
| 2018-11-29 | $2.49 | $2.57 | $2.40 | $2.44 | $2.21 | 100,743 |
| 2018-11-28 | $2.45 | $2.57 | $2.45 | $2.49 | $2.26 | 131,893 |
| 2018-11-27 | $2.51 | $2.57 | $2.43 | $2.45 | $2.22 | 78,906 |
| 2018-11-26 | $2.52 | $2.62 | $2.47 | $2.53 | $2.29 | 126,741 |
| 2018-11-23 | $2.62 | $2.69 | $2.47 | $2.47 | $2.24 | 57,153 |
| 2018-11-21 | $2.62 | $2.69 | $2.56 | $2.63 | $2.38 | 26,959 |
| 2018-11-20 | $2.70 | $2.70 | $2.58 | $2.62 | $2.37 | 113,758 |
| 2018-11-19 | $2.57 | $2.76 | $2.57 | $2.70 | $2.45 | 132,390 |
| 2018-11-16 | $2.75 | $2.81 | $2.60 | $2.63 | $2.38 | 72,731 |
| 2018-11-15 | $2.67 | $2.80 | $2.61 | $2.77 | $2.51 | 111,467 |
| 2018-11-14 | $2.86 | $2.86 | $2.56 | $2.66 | $2.41 | 167,627 |
| 2018-11-13 | $2.84 | $3.01 | $2.75 | $2.86 | $2.59 | 277,479 |
| 2018-11-12 | $2.90 | $2.92 | $2.67 | $2.74 | $2.48 | 155,636 |
| 2018-11-09 | $2.73 | $3.07 | $2.73 | $2.84 | $2.57 | 445,628 |
| 2018-11-08 | $2.74 | $3.07 | $2.61 | $2.76 | $2.50 | 589,494 |
| 2018-11-07 | $2.28 | $2.35 | $2.25 | $2.29 | $2.07 | 150,053 |
| 2018-11-06 | $2.25 | $2.32 | $2.17 | $2.28 | $2.07 | 126,776 |
| 2018-11-05 | $2.29 | $2.36 | $2.22 | $2.26 | $2.05 | 154,500 |
| 2018-11-02 | $2.34 | $2.40 | $2.28 | $2.29 | $2.07 | 154,180 |
| 2018-11-01 | $2.28 | $2.39 | $2.28 | $2.34 | $2.12 | 97,050 |
| 2018-10-31 | $2.35 | $2.36 | $2.23 | $2.28 | $2.07 | 79,799 |
| 2018-10-30 | $2.21 | $2.32 | $2.14 | $2.30 | $2.08 | 73,972 |
| 2018-10-29 | $2.36 | $2.43 | $2.14 | $2.22 | $2.01 | 245,790 |
| 2018-10-26 | $2.30 | $2.44 | $2.24 | $2.36 | $2.14 | 137,351 |
| 2018-10-25 | $2.45 | $2.50 | $2.29 | $2.33 | $2.11 | 163,475 |
| 2018-10-24 | $2.56 | $2.60 | $2.40 | $2.44 | $2.21 | 162,756 |
| 2018-10-23 | $2.61 | $2.62 | $2.53 | $2.56 | $2.32 | 75,257 |
| 2018-10-22 | $2.61 | $2.74 | $2.61 | $2.63 | $2.38 | 122,109 |
| 2018-10-19 | $2.66 | $2.73 | $2.61 | $2.63 | $2.38 | 102,517 |
| 2018-10-18 | $2.73 | $2.74 | $2.61 | $2.68 | $2.43 | 93,911 |
| 2018-10-17 | $2.71 | $2.76 | $2.68 | $2.73 | $2.47 | 131,554 |
| 2018-10-16 | $2.61 | $2.75 | $2.61 | $2.72 | $2.46 | 132,746 |
| 2018-10-15 | $2.54 | $2.64 | $2.50 | $2.61 | $2.36 | 111,245 |
| 2018-10-12 | $2.56 | $2.60 | $2.50 | $2.54 | $2.30 | 138,041 |
| 2018-10-11 | $2.62 | $2.65 | $2.51 | $2.54 | $2.30 | 141,715 |
| 2018-10-10 | $2.74 | $2.80 | $2.61 | $2.66 | $2.41 | 222,954 |
| 2018-10-09 | $2.73 | $2.77 | $2.70 | $2.74 | $2.48 | 247,741 |
| 2018-10-08 | $2.69 | $2.76 | $2.61 | $2.74 | $2.48 | 154,032 |
| 2018-10-05 | $2.74 | $2.77 | $2.68 | $2.70 | $2.45 | 204,949 |
| 2018-10-04 | $2.68 | $2.78 | $2.68 | $2.74 | $2.48 | 193,479 |
| 2018-10-03 | $2.65 | $2.74 | $2.62 | $2.68 | $2.43 | 279,133 |
| 2018-10-02 | $2.67 | $2.74 | $2.60 | $2.60 | $2.36 | 168,518 |
| 2018-10-01 | $2.80 | $2.83 | $2.56 | $2.69 | $2.44 | 418,576 |
| 2018-09-28 | $2.94 | $2.94 | $2.82 | $2.84 | $2.57 | 217,726 |
| 2018-09-27 | $2.88 | $3.00 | $2.85 | $2.94 | $2.66 | 246,881 |
| 2018-09-26 | $2.93 | $2.95 | $2.85 | $2.88 | $2.61 | 158,324 |
| 2018-09-25 | $2.92 | $2.97 | $2.90 | $2.91 | $2.64 | 185,941 |
| 2018-09-24 | $3.03 | $3.08 | $2.90 | $2.92 | $2.65 | 264,211 |
| 2018-09-21 | $3.15 | $3.17 | $2.98 | $3.05 | $2.76 | 329,062 |
| 2018-09-20 | $3.06 | $3.21 | $3.03 | $3.17 | $2.87 | 341,623 |
| 2018-09-19 | $2.95 | $3.03 | $2.90 | $3.02 | $2.74 | 270,321 |
| 2018-09-18 | $2.86 | $3.03 | $2.85 | $2.91 | $2.64 | 282,642 |
| 2018-09-17 | $2.91 | $2.98 | $2.74 | $2.83 | $2.56 | 572,695 |
| 2018-09-14 | $2.91 | $2.98 | $2.90 | $2.93 | $2.65 | 227,378 |
| 2018-09-13 | $3.05 | $3.09 | $2.91 | $2.94 | $2.66 | 260,855 |
| 2018-09-12 | $3.19 | $3.26 | $3.03 | $3.04 | $2.75 | 255,226 |
| 2018-09-11 | $3.22 | $3.30 | $3.14 | $3.18 | $2.88 | 412,923 |
| 2018-09-10 | $3.22 | $3.23 | $3.06 | $3.20 | $2.90 | 266,258 |
| 2018-09-07 | $3.04 | $3.23 | $3.03 | $3.22 | $2.92 | 377,185 |
| 2018-09-06 | $3.10 | $3.16 | $2.97 | $3.02 | $2.74 | 224,549 |
| 2018-09-05 | $3.08 | $3.16 | $3.01 | $3.07 | $2.78 | 452,659 |
| 2018-09-04 | $3.19 | $3.19 | $3.06 | $3.10 | $2.81 | 304,786 |
| 2018-08-31 | $3.23 | $3.29 | $3.10 | $3.22 | $2.92 | 299,756 |
| 2018-08-30 | $3.33 | $3.39 | $3.23 | $3.26 | $2.95 | 230,043 |
| 2018-08-29 | $3.49 | $3.59 | $3.31 | $3.33 | $3.02 | 302,629 |
| 2018-08-28 | $3.33 | $3.58 | $3.33 | $3.47 | $3.14 | 481,774 |
| 2018-08-27 | $3.25 | $3.35 | $3.17 | $3.30 | $2.99 | 431,093 |
| 2018-08-24 | $3.13 | $3.28 | $3.05 | $3.20 | $2.90 | 416,607 |
| 2018-08-23 | $3.14 | $3.18 | $3.08 | $3.10 | $2.81 | 268,008 |
| 2018-08-22 | $3.21 | $3.25 | $3.04 | $3.14 | $2.85 | 794,737 |
| 2018-08-21 | $3.14 | $3.23 | $3.06 | $3.21 | $2.91 | 409,500 |
| 2018-08-20 | $3.22 | $3.22 | $3.05 | $3.16 | $2.86 | 333,553 |
| 2018-08-17 | $3.20 | $3.40 | $3.05 | $3.22 | $2.92 | 396,024 |
| 2018-08-16 | $3.15 | $3.26 | $3.12 | $3.20 | $2.90 | 293,918 |
| 2018-08-15 | $3.22 | $3.22 | $3.03 | $3.15 | $2.85 | 433,052 |
| 2018-08-14 | $3.19 | $3.33 | $3.12 | $3.23 | $2.93 | 380,563 |
| 2018-08-13 | $3.18 | $3.34 | $3.11 | $3.17 | $2.87 | 688,749 |
| 2018-08-10 | $3.05 | $3.27 | $3.01 | $3.12 | $2.83 | 595,455 |
| 2018-08-09 | $2.92 | $3.10 | $2.90 | $3.07 | $2.78 | 288,049 |
| 2018-08-08 | $3.24 | $3.30 | $2.91 | $2.98 | $2.70 | 526,141 |
| 2018-08-07 | $3.01 | $3.34 | $3.00 | $3.23 | $2.93 | 762,232 |
| 2018-08-06 | $2.90 | $3.11 | $2.77 | $3.04 | $2.75 | 901,931 |
| 2018-08-03 | $3.09 | $3.26 | $2.62 | $2.72 | $2.46 | 952,784 |
| 2018-08-02 | $2.59 | $2.65 | $2.48 | $2.51 | $2.27 | 304,348 |
| 2018-08-01 | $2.70 | $2.73 | $2.57 | $2.59 | $2.35 | 226,872 |
| 2018-07-31 | $2.43 | $2.74 | $2.43 | $2.58 | $2.34 | 455,466 |
| 2018-07-30 | $2.38 | $2.47 | $2.38 | $2.44 | $2.21 | 175,717 |
| 2018-07-27 | $2.38 | $2.39 | $2.30 | $2.36 | $2.14 | 284,750 |
| 2018-07-26 | $2.23 | $2.41 | $2.19 | $2.40 | $2.17 | 211,074 |
| 2018-07-25 | $2.40 | $2.43 | $2.24 | $2.24 | $2.03 | 195,546 |
| 2018-07-24 | $2.38 | $2.44 | $2.35 | $2.41 | $2.18 | 87,072 |
| 2018-07-23 | $2.44 | $2.46 | $2.09 | $2.37 | $2.15 | 366,804 |
| 2018-07-20 | $2.33 | $2.51 | $2.33 | $2.45 | $2.22 | 289,494 |
| 2018-07-19 | $2.40 | $2.44 | $2.30 | $2.35 | $2.13 | 302,153 |
| 2018-07-18 | $2.10 | $2.43 | $2.10 | $2.37 | $2.15 | 637,279 |
| 2018-07-17 | $2.03 | $2.14 | $2.01 | $2.11 | $1.91 | 316,199 |
| 2018-07-16 | $1.66 | $2.20 | $1.66 | $2.04 | $1.85 | 1,903,065 |
| 2018-07-13 | $1.71 | $1.76 | $1.62 | $1.64 | $1.49 | 257,461 |
| 2018-07-12 | $1.74 | $1.76 | $1.70 | $1.71 | $1.55 | 363,096 |
| 2018-07-11 | $1.70 | $1.75 | $1.65 | $1.73 | $1.57 | 318,799 |
| 2018-07-10 | $1.74 | $1.75 | $1.70 | $1.70 | $1.54 | 187,153 |
| 2018-07-09 | $1.75 | $1.85 | $1.74 | $1.76 | $1.59 | 758,713 |
| 2018-07-06 | $1.79 | $1.82 | $1.75 | $1.75 | $1.59 | 86,165 |
| 2018-07-05 | $1.78 | $1.84 | $1.76 | $1.79 | $1.62 | 239,185 |
| 2018-07-03 | $1.80 | $1.82 | $1.74 | $1.76 | $1.59 | 77,192 |
| 2018-07-02 | $1.76 | $1.77 | $1.72 | $1.76 | $1.59 | 192,977 |
| 2018-06-29 | $1.80 | $1.83 | $1.76 | $1.77 | $1.60 | 90,307 |
| 2018-06-28 | $1.82 | $1.86 | $1.76 | $1.78 | $1.61 | 165,509 |
| 2018-06-27 | $1.85 | $1.90 | $1.80 | $1.81 | $1.64 | 434,827 |
| 2018-06-26 | $1.85 | $1.90 | $1.82 | $1.83 | $1.66 | 261,728 |
| 2018-06-25 | $1.83 | $1.90 | $1.83 | $1.85 | $1.68 | 322,526 |
| 2018-06-22 | $1.94 | $2.00 | $1.81 | $1.82 | $1.65 | 4,897,878 |
| 2018-06-21 | $1.98 | $2.01 | $1.92 | $1.92 | $1.74 | 277,641 |
| 2018-06-20 | $2.02 | $2.05 | $1.98 | $1.98 | $1.79 | 271,592 |
| 2018-06-19 | $2.01 | $2.05 | $1.96 | $2.02 | $1.83 | 247,333 |
| 2018-06-18 | $2.04 | $2.07 | $1.99 | $2.01 | $1.82 | 184,914 |
| 2018-06-15 | $2.04 | $2.10 | $2.02 | $2.05 | $1.86 | 214,596 |
| 2018-06-14 | $2.12 | $2.12 | $2.00 | $2.05 | $1.86 | 144,427 |
| 2018-06-13 | $2.14 | $2.15 | $2.08 | $2.11 | $1.91 | 161,850 |
| 2018-06-12 | $2.10 | $2.13 | $2.06 | $2.09 | $1.89 | 200,217 |
| 2018-06-11 | $2.02 | $2.12 | $2.02 | $2.10 | $1.90 | 190,280 |
| 2018-06-08 | $2.07 | $2.12 | $2.04 | $2.05 | $1.86 | 172,997 |
| 2018-06-07 | $1.99 | $2.07 | $1.97 | $2.06 | $1.87 | 137,270 |
| 2018-06-06 | $2.00 | $2.06 | $1.99 | $2.00 | $1.81 | 295,156 |
| 2018-06-05 | $1.87 | $2.03 | $1.87 | $1.99 | $1.80 | 241,458 |
| 2018-06-04 | $1.94 | $1.95 | $1.88 | $1.90 | $1.72 | 147,921 |
| 2018-06-01 | $1.98 | $1.98 | $1.89 | $1.92 | $1.74 | 172,055 |
| 2018-05-31 | $1.98 | $2.02 | $1.94 | $1.95 | $1.77 | 120,177 |
| 2018-05-30 | $1.95 | $2.01 | $1.93 | $1.97 | $1.79 | 218,149 |
| 2018-05-29 | $1.95 | $1.97 | $1.91 | $1.93 | $1.75 | 186,890 |
| 2018-05-25 | $1.97 | $2.00 | $1.95 | $1.96 | $1.78 | 122,197 |
| 2018-05-24 | $2.08 | $2.08 | $1.93 | $1.96 | $1.78 | 172,416 |
| 2018-05-23 | $2.00 | $2.02 | $1.96 | $1.98 | $1.79 | 154,748 |
| 2018-05-22 | $2.06 | $2.11 | $1.99 | $1.99 | $1.80 | 298,105 |
| 2018-05-21 | $2.13 | $2.14 | $2.04 | $2.04 | $1.85 | 211,461 |
| 2018-05-18 | $2.15 | $2.17 | $2.10 | $2.11 | $1.91 | 145,366 |
| 2018-05-17 | $2.18 | $2.19 | $2.10 | $2.13 | $1.93 | 170,376 |
| 2018-05-16 | $2.31 | $2.36 | $2.16 | $2.17 | $1.97 | 141,902 |
| 2018-05-15 | $2.24 | $2.40 | $2.23 | $2.29 | $2.07 | 312,638 |
| 2018-05-14 | $2.23 | $2.27 | $2.22 | $2.24 | $2.03 | 130,108 |
| 2018-05-11 | $2.25 | $2.25 | $2.18 | $2.22 | $2.01 | 132,608 |
| 2018-05-10 | $2.23 | $2.24 | $2.17 | $2.23 | $2.02 | 53,452 |
| 2018-05-09 | $2.22 | $2.25 | $2.15 | $2.23 | $2.02 | 78,762 |
| 2018-05-08 | $2.25 | $2.28 | $2.13 | $2.23 | $2.02 | 113,400 |
| 2018-05-07 | $2.20 | $2.31 | $2.19 | $2.27 | $2.06 | 167,150 |
| 2018-05-04 | $2.15 | $2.21 | $2.13 | $2.20 | $1.99 | 66,195 |
| 2018-05-03 | $2.14 | $2.18 | $2.08 | $2.17 | $1.97 | 141,769 |
| 2018-05-02 | $2.15 | $2.20 | $2.12 | $2.17 | $1.97 | 117,528 |
| 2018-05-01 | $2.20 | $2.20 | $2.11 | $2.19 | $1.98 | 91,496 |
| 2018-04-30 | $2.24 | $2.25 | $2.20 | $2.20 | $1.99 | 105,468 |
| 2018-04-27 | $2.20 | $2.30 | $2.17 | $2.24 | $2.03 | 90,990 |
| 2018-04-26 | $2.25 | $2.25 | $2.17 | $2.18 | $1.98 | 89,287 |
| 2018-04-25 | $2.23 | $2.25 | $2.20 | $2.24 | $2.03 | 77,417 |
| 2018-04-24 | $2.19 | $2.24 | $2.19 | $2.22 | $2.01 | 129,546 |
| 2018-04-23 | $2.25 | $2.25 | $2.14 | $2.18 | $1.98 | 109,101 |
| 2018-04-20 | $2.20 | $2.28 | $2.20 | $2.25 | $2.04 | 47,984 |
| 2018-04-19 | $2.26 | $2.27 | $2.16 | $2.21 | $2.00 | 62,873 |
| 2018-04-18 | $2.23 | $2.28 | $2.17 | $2.25 | $2.04 | 62,860 |
| 2018-04-17 | $2.24 | $2.28 | $2.17 | $2.23 | $2.02 | 155,886 |
| 2018-04-16 | $2.10 | $2.22 | $2.06 | $2.21 | $2.00 | 119,192 |
| 2018-04-13 | $2.15 | $2.15 | $2.06 | $2.10 | $1.90 | 125,367 |
| 2018-04-12 | $2.10 | $2.17 | $2.08 | $2.14 | $1.94 | 206,466 |
| 2018-04-11 | $2.13 | $2.19 | $2.04 | $2.08 | $1.88 | 241,584 |
| 2018-04-10 | $2.13 | $2.18 | $2.09 | $2.13 | $1.93 | 183,969 |
| 2018-04-09 | $2.12 | $2.16 | $2.09 | $2.10 | $1.90 | 90,389 |
| 2018-04-06 | $2.19 | $2.21 | $2.07 | $2.10 | $1.90 | 174,441 |
| 2018-04-05 | $2.14 | $2.25 | $2.14 | $2.20 | $1.99 | 128,691 |
| 2018-04-04 | $2.14 | $2.20 | $2.10 | $2.14 | $1.94 | 111,245 |
| 2018-04-03 | $2.11 | $2.17 | $2.05 | $2.16 | $1.96 | 165,369 |
| 2018-04-02 | $2.20 | $2.20 | $2.08 | $2.09 | $1.89 | 218,458 |
| 2018-03-29 | $2.21 | $2.21 | $2.16 | $2.20 | $1.99 | 146,208 |
| 2018-03-28 | $2.22 | $2.23 | $2.16 | $2.20 | $1.99 | 96,072 |
| 2018-03-27 | $2.25 | $2.29 | $2.20 | $2.20 | $1.99 | 158,457 |
| 2018-03-26 | $2.33 | $2.35 | $2.18 | $2.24 | $2.03 | 94,074 |
| 2018-03-23 | $2.42 | $2.42 | $2.28 | $2.28 | $2.07 | 165,457 |
| 2018-03-22 | $2.57 | $2.64 | $2.42 | $2.42 | $2.19 | 217,573 |
| 2018-03-21 | $2.53 | $2.62 | $2.53 | $2.60 | $2.36 | 88,886 |
| 2018-03-20 | $2.65 | $2.66 | $2.52 | $2.54 | $2.30 | 135,100 |
| 2018-03-19 | $2.56 | $2.67 | $2.51 | $2.65 | $2.40 | 187,376 |
| 2018-03-16 | $2.38 | $2.59 | $2.38 | $2.59 | $2.35 | 606,187 |
| 2018-03-15 | $2.41 | $2.42 | $2.08 | $2.35 | $2.13 | 243,898 |
| 2018-03-14 | $2.43 | $2.44 | $2.35 | $2.41 | $2.18 | 209,053 |
| 2018-03-13 | $2.39 | $2.46 | $2.33 | $2.40 | $2.17 | 292,056 |
| 2018-03-12 | $2.39 | $2.40 | $2.35 | $2.38 | $2.16 | 204,087 |
| 2018-03-09 | $2.37 | $2.47 | $2.36 | $2.39 | $2.17 | 181,205 |
| 2018-03-08 | $2.34 | $2.38 | $2.29 | $2.36 | $2.14 | 168,397 |
| 2018-03-07 | $2.35 | $2.38 | $2.33 | $2.35 | $2.13 | 121,196 |
| 2018-03-06 | $2.24 | $2.43 | $2.22 | $2.37 | $2.15 | 206,653 |
| 2018-03-05 | $2.25 | $2.28 | $2.12 | $2.23 | $2.02 | 204,198 |
| 2018-03-02 | $2.20 | $2.37 | $2.16 | $2.27 | $2.06 | 332,867 |
| 2018-03-01 | $2.14 | $2.19 | $2.09 | $2.13 | $1.93 | 148,161 |
| 2018-02-28 | $2.21 | $2.37 | $2.13 | $2.13 | $1.93 | 459,955 |
| 2018-02-27 | $2.22 | $2.29 | $2.21 | $2.21 | $2.00 | 69,726 |
| 2018-02-26 | $2.20 | $2.23 | $2.12 | $2.21 | $2.00 | 290,831 |
| 2018-02-23 | $2.23 | $2.26 | $2.15 | $2.18 | $1.98 | 163,087 |
| 2018-02-22 | $2.23 | $2.29 | $2.20 | $2.21 | $2.00 | 117,293 |
| 2018-02-21 | $2.21 | $2.30 | $2.18 | $2.22 | $2.01 | 109,920 |
| 2018-02-20 | $2.19 | $2.27 | $2.17 | $2.19 | $1.98 | 107,172 |
| 2018-02-16 | $2.20 | $2.25 | $2.17 | $2.19 | $1.98 | 143,627 |
| 2018-02-15 | $2.20 | $2.23 | $2.15 | $2.22 | $2.01 | 211,032 |
| 2018-02-14 | $2.19 | $2.22 | $2.15 | $2.17 | $1.97 | 176,478 |
| 2018-02-13 | $2.17 | $2.25 | $2.17 | $2.22 | $2.01 | 115,324 |
| 2018-02-12 | $2.17 | $2.23 | $2.12 | $2.19 | $1.98 | 264,160 |
| 2018-02-09 | $2.17 | $2.23 | $2.11 | $2.18 | $1.98 | 149,222 |
| 2018-02-08 | $2.23 | $2.23 | $2.12 | $2.14 | $1.94 | 220,534 |
| 2018-02-07 | $2.17 | $2.31 | $2.10 | $2.23 | $2.02 | 188,040 |
| 2018-02-06 | $2.30 | $2.41 | $2.15 | $2.17 | $1.97 | 326,722 |
| 2018-02-05 | $2.40 | $2.44 | $2.33 | $2.33 | $2.11 | 166,851 |
| 2018-02-02 | $2.39 | $2.44 | $2.35 | $2.38 | $2.16 | 180,301 |
| 2018-02-01 | $2.41 | $2.45 | $2.37 | $2.41 | $2.18 | 134,110 |
| 2018-01-31 | $2.44 | $2.45 | $2.38 | $2.42 | $2.19 | 163,409 |
| 2018-01-30 | $2.38 | $2.47 | $2.36 | $2.42 | $2.19 | 166,325 |
| 2018-01-29 | $2.43 | $2.48 | $2.38 | $2.44 | $2.21 | 78,974 |
| 2018-01-26 | $2.50 | $2.50 | $2.35 | $2.44 | $2.21 | 138,189 |
| 2018-01-25 | $2.36 | $2.50 | $2.33 | $2.45 | $2.22 | 165,804 |
| 2018-01-24 | $2.39 | $2.39 | $2.33 | $2.36 | $2.14 | 178,709 |
| 2018-01-23 | $2.37 | $2.40 | $2.33 | $2.39 | $2.17 | 145,519 |
| 2018-01-22 | $2.38 | $2.40 | $2.33 | $2.37 | $2.15 | 83,957 |
| 2018-01-19 | $2.36 | $2.40 | $2.33 | $2.40 | $2.17 | 175,798 |
| 2018-01-18 | $2.47 | $2.47 | $2.36 | $2.39 | $2.17 | 124,705 |
| 2018-01-17 | $2.38 | $2.49 | $2.37 | $2.48 | $2.25 | 111,064 |
| 2018-01-16 | $2.60 | $2.67 | $2.35 | $2.35 | $2.13 | 195,732 |
| 2018-01-12 | $2.60 | $2.62 | $2.50 | $2.60 | $2.36 | 137,302 |
| 2018-01-11 | $2.45 | $2.93 | $2.42 | $2.57 | $2.33 | 345,049 |
| 2018-01-10 | $2.43 | $2.47 | $2.40 | $2.45 | $2.22 | 72,467 |
| 2018-01-09 | $2.51 | $2.51 | $2.45 | $2.45 | $2.22 | 66,144 |
| 2018-01-08 | $2.46 | $2.50 | $2.40 | $2.50 | $2.27 | 92,886 |
| 2018-01-05 | $2.62 | $2.62 | $2.45 | $2.46 | $2.23 | 198,004 |
| 2018-01-04 | $2.51 | $2.60 | $2.51 | $2.58 | $2.34 | 229,831 |
| 2018-01-03 | $2.56 | $2.58 | $2.45 | $2.48 | $2.25 | 344,808 |
| 2018-01-02 | $2.58 | $2.65 | $2.55 | $2.55 | $2.31 | 102,895 |
| 2017-12-29 | $2.61 | $2.66 | $2.55 | $2.55 | $2.31 | 173,723 |
| 2017-12-28 | $2.54 | $2.64 | $2.54 | $2.62 | $2.37 | 196,249 |
| 2017-12-27 | $2.53 | $2.62 | $2.50 | $2.54 | $2.30 | 152,727 |
| 2017-12-26 | $2.65 | $2.69 | $2.53 | $2.53 | $2.29 | 149,526 |
| 2017-12-22 | $2.71 | $2.71 | $2.63 | $2.65 | $2.40 | 143,137 |
| 2017-12-21 | $2.68 | $2.78 | $2.65 | $2.71 | $2.46 | 147,370 |
| 2017-12-20 | $2.80 | $2.80 | $2.66 | $2.68 | $2.43 | 175,370 |
| 2017-12-19 | $2.81 | $2.92 | $2.74 | $2.76 | $2.50 | 172,421 |
| 2017-12-18 | $2.79 | $2.88 | $2.71 | $2.80 | $2.54 | 287,723 |
| 2017-12-15 | $2.56 | $2.80 | $2.56 | $2.76 | $2.50 | 424,109 |
| 2017-12-14 | $2.58 | $2.65 | $2.55 | $2.56 | $2.32 | 166,626 |
| 2017-12-13 | $2.50 | $2.63 | $2.50 | $2.60 | $2.36 | 186,209 |
| 2017-12-12 | $2.46 | $2.59 | $2.44 | $2.48 | $2.25 | 163,624 |
| 2017-12-11 | $2.43 | $2.48 | $2.39 | $2.44 | $2.21 | 168,648 |
| 2017-12-08 | $2.42 | $2.49 | $2.40 | $2.42 | $2.19 | 152,932 |
| 2017-12-07 | $2.41 | $2.50 | $2.30 | $2.41 | $2.18 | 168,654 |
| 2017-12-06 | $2.50 | $2.53 | $2.39 | $2.41 | $2.18 | 183,449 |
| 2017-12-05 | $2.54 | $2.61 | $2.50 | $2.53 | $2.29 | 202,107 |
| 2017-12-04 | $2.68 | $2.75 | $2.51 | $2.54 | $2.30 | 283,709 |
| 2017-12-01 | $2.76 | $2.80 | $2.62 | $2.67 | $2.42 | 165,496 |
| 2017-11-30 | $3.00 | $3.00 | $2.76 | $2.76 | $2.50 | 333,171 |
| 2017-11-29 | $2.85 | $3.12 | $2.85 | $2.97 | $2.69 | 183,906 |
| 2017-11-28 | $3.00 | $3.00 | $2.83 | $2.87 | $2.60 | 205,127 |
| 2017-11-27 | $3.01 | $3.06 | $2.88 | $3.00 | $2.72 | 142,626 |
| 2017-11-24 | $2.96 | $3.07 | $2.95 | $3.01 | $2.73 | 214,895 |
| 2017-11-22 | $2.80 | $2.99 | $2.78 | $2.95 | $2.67 | 219,647 |
| 2017-11-21 | $2.66 | $2.83 | $2.65 | $2.82 | $2.56 | 193,853 |
| 2017-11-20 | $2.71 | $2.79 | $2.61 | $2.68 | $2.43 | 355,648 |
| 2017-11-17 | $2.86 | $2.93 | $2.65 | $2.65 | $2.40 | 202,022 |
| 2017-11-16 | $2.70 | $2.99 | $2.69 | $2.90 | $2.63 | 172,738 |
| 2017-11-15 | $2.81 | $2.82 | $2.67 | $2.68 | $2.43 | 171,735 |
| 2017-11-14 | $2.68 | $2.93 | $2.68 | $2.84 | $2.57 | 219,962 |
| 2017-11-13 | $2.92 | $2.97 | $2.71 | $2.71 | $2.46 | 248,001 |
| 2017-11-10 | $3.09 | $3.13 | $2.92 | $2.92 | $2.65 | 182,437 |
| 2017-11-09 | $2.92 | $3.17 | $2.89 | $3.11 | $2.82 | 230,930 |
| 2017-11-08 | $2.81 | $2.95 | $2.79 | $2.93 | $2.65 | 397,899 |
| 2017-11-07 | $2.74 | $2.89 | $2.67 | $2.81 | $2.55 | 279,131 |
| 2017-11-06 | $2.75 | $2.90 | $2.60 | $2.77 | $2.51 | 541,708 |
| 2017-11-03 | $3.47 | $3.47 | $2.65 | $2.82 | $2.56 | 522,924 |
| 2017-11-02 | $3.31 | $3.84 | $3.01 | $3.48 | $3.15 | 612,811 |
| 2017-11-01 | $4.50 | $4.50 | $4.27 | $4.44 | $4.02 | 116,807 |
| 2017-10-31 | $4.28 | $4.49 | $4.28 | $4.42 | $4.00 | 233,927 |
| 2017-10-30 | $4.64 | $4.68 | $4.30 | $4.31 | $3.91 | 153,523 |
| 2017-10-27 | $4.63 | $4.65 | $4.51 | $4.60 | $4.17 | 193,408 |
| 2017-10-26 | $4.56 | $4.68 | $4.56 | $4.63 | $4.20 | 68,165 |
| 2017-10-25 | $4.66 | $4.66 | $4.50 | $4.55 | $4.12 | 256,382 |
| 2017-10-24 | $4.75 | $4.84 | $4.64 | $4.66 | $4.22 | 218,824 |
| 2017-10-23 | $4.67 | $4.70 | $4.53 | $4.69 | $4.25 | 259,397 |
| 2017-10-20 | $4.39 | $4.64 | $4.36 | $4.62 | $4.19 | 164,742 |
| 2017-10-19 | $4.19 | $4.37 | $4.17 | $4.35 | $3.94 | 314,261 |
| 2017-10-18 | $4.15 | $4.23 | $4.11 | $4.19 | $3.80 | 299,346 |
| 2017-10-17 | $4.21 | $4.27 | $4.10 | $4.12 | $3.73 | 237,653 |
| 2017-10-16 | $4.11 | $4.22 | $4.06 | $4.17 | $3.78 | 564,782 |
| 2017-10-13 | $4.05 | $4.07 | $4.02 | $4.05 | $3.67 | 263,265 |
| 2017-10-12 | $4.06 | $4.06 | $3.96 | $4.04 | $3.66 | 214,081 |
| 2017-10-11 | $4.04 | $4.10 | $3.98 | $4.06 | $3.68 | 190,857 |
| 2017-10-10 | $3.93 | $4.07 | $3.89 | $4.03 | $3.65 | 281,496 |
| 2017-10-09 | $4.06 | $4.11 | $3.90 | $3.93 | $3.56 | 139,779 |
| 2017-10-06 | $4.08 | $4.11 | $4.01 | $4.03 | $3.65 | 98,196 |
| 2017-10-05 | $4.05 | $4.13 | $4.02 | $4.06 | $3.68 | 98,238 |
| 2017-10-04 | $4.12 | $4.19 | $3.99 | $4.01 | $3.63 | 122,302 |
| 2017-10-03 | $4.13 | $4.19 | $4.04 | $4.11 | $3.72 | 142,228 |
| 2017-10-02 | $4.11 | $4.15 | $4.07 | $4.11 | $3.72 | 337,205 |
| 2017-09-29 | $4.11 | $4.15 | $4.05 | $4.09 | $3.71 | 217,968 |
| 2017-09-28 | $4.05 | $4.14 | $4.04 | $4.10 | $3.72 | 313,688 |
| 2017-09-27 | $3.97 | $4.07 | $3.97 | $4.07 | $3.69 | 149,677 |
| 2017-09-26 | $3.96 | $4.08 | $3.92 | $3.94 | $3.57 | 100,468 |
| 2017-09-25 | $3.94 | $3.98 | $3.87 | $3.94 | $3.57 | 106,286 |
| 2017-09-22 | $3.92 | $3.97 | $3.88 | $3.94 | $3.57 | 33,436 |
| 2017-09-21 | $3.92 | $3.97 | $3.90 | $3.91 | $3.54 | 51,822 |
| 2017-09-20 | $3.84 | $3.97 | $3.84 | $3.92 | $3.55 | 56,437 |
| 2017-09-19 | $3.92 | $3.95 | $3.81 | $3.84 | $3.48 | 94,104 |
| 2017-09-18 | $4.00 | $4.03 | $3.91 | $3.94 | $3.57 | 93,644 |
| 2017-09-15 | $3.90 | $4.03 | $3.89 | $3.95 | $3.58 | 230,911 |
| 2017-09-14 | $3.82 | $3.94 | $3.78 | $3.89 | $3.52 | 56,294 |
| 2017-09-13 | $3.76 | $3.87 | $3.75 | $3.82 | $3.46 | 101,671 |
| 2017-09-12 | $3.63 | $3.75 | $3.59 | $3.75 | $3.40 | 43,418 |
| 2017-09-11 | $3.55 | $3.61 | $3.54 | $3.55 | $3.22 | 33,953 |
| 2017-09-08 | $3.53 | $3.68 | $3.50 | $3.51 | $3.18 | 54,182 |
| 2017-09-07 | $3.65 | $3.70 | $3.53 | $3.56 | $3.23 | 51,952 |
| 2017-09-06 | $3.72 | $3.77 | $3.62 | $3.65 | $3.31 | 101,437 |
| 2017-09-05 | $3.63 | $3.74 | $3.62 | $3.71 | $3.36 | 87,065 |
| 2017-09-01 | $3.57 | $3.65 | $3.54 | $3.63 | $3.29 | 90,629 |
| 2017-08-31 | $3.47 | $3.58 | $3.46 | $3.53 | $3.20 | 74,357 |
| 2017-08-30 | $3.44 | $3.53 | $3.43 | $3.45 | $3.13 | 53,016 |
| 2017-08-29 | $3.46 | $3.59 | $3.43 | $3.44 | $3.12 | 70,647 |
| 2017-08-28 | $3.47 | $3.55 | $3.41 | $3.49 | $3.16 | 58,095 |
| 2017-08-25 | $3.53 | $3.60 | $3.46 | $3.47 | $3.14 | 36,860 |
| 2017-08-24 | $3.52 | $3.57 | $3.48 | $3.52 | $3.19 | 37,614 |
| 2017-08-23 | $3.55 | $3.59 | $3.50 | $3.51 | $3.18 | 44,776 |
| 2017-08-22 | $3.60 | $3.63 | $3.51 | $3.60 | $3.26 | 44,219 |
| 2017-08-21 | $3.55 | $3.60 | $3.50 | $3.56 | $3.23 | 49,323 |
| 2017-08-18 | $3.54 | $3.66 | $3.52 | $3.53 | $3.20 | 109,916 |
| 2017-08-17 | $3.75 | $3.83 | $3.60 | $3.61 | $3.27 | 78,317 |
| 2017-08-16 | $3.80 | $3.99 | $3.75 | $3.77 | $3.42 | 99,108 |
| 2017-08-15 | $3.81 | $3.85 | $3.71 | $3.80 | $3.44 | 82,906 |
| 2017-08-14 | $3.50 | $3.80 | $3.50 | $3.77 | $3.42 | 97,808 |
| 2017-08-11 | $3.62 | $3.68 | $3.33 | $3.52 | $3.19 | 139,579 |
| 2017-08-10 | $3.73 | $3.80 | $3.65 | $3.67 | $3.33 | 70,523 |
| 2017-08-09 | $3.85 | $3.93 | $3.74 | $3.76 | $3.41 | 68,550 |
| 2017-08-08 | $3.92 | $4.01 | $3.89 | $3.90 | $3.53 | 39,922 |
| 2017-08-07 | $3.93 | $4.02 | $3.82 | $3.91 | $3.54 | 65,059 |
| 2017-08-04 | $3.78 | $3.91 | $3.76 | $3.89 | $3.52 | 149,896 |
| 2017-08-03 | $3.91 | $4.01 | $3.75 | $3.78 | $3.43 | 123,410 |
| 2017-08-02 | $4.03 | $4.05 | $3.74 | $3.87 | $3.51 | 183,949 |
| 2017-08-01 | $3.52 | $3.60 | $3.42 | $3.51 | $3.18 | 59,286 |
| 2017-07-31 | $3.44 | $3.67 | $3.42 | $3.46 | $3.14 | 108,599 |
| 2017-07-28 | $3.58 | $3.70 | $3.45 | $3.45 | $3.13 | 82,112 |
| 2017-07-27 | $3.79 | $3.85 | $3.58 | $3.62 | $3.28 | 74,426 |
| 2017-07-26 | $3.84 | $3.87 | $3.78 | $3.79 | $3.43 | 50,627 |
| 2017-07-25 | $3.86 | $3.92 | $3.80 | $3.84 | $3.48 | 63,163 |
| 2017-07-24 | $3.91 | $3.91 | $3.78 | $3.83 | $3.47 | 65,785 |
| 2017-07-21 | $4.01 | $4.01 | $3.90 | $3.92 | $3.55 | 107,280 |
| 2017-07-20 | $4.03 | $4.07 | $3.92 | $3.94 | $3.57 | 85,349 |
| 2017-07-19 | $4.04 | $4.13 | $4.04 | $4.06 | $3.68 | 71,665 |
| 2017-07-18 | $4.07 | $4.09 | $4.00 | $4.04 | $3.66 | 113,237 |
| 2017-07-17 | $4.18 | $4.19 | $4.06 | $4.10 | $3.72 | 101,192 |
| 2017-07-14 | $4.12 | $4.26 | $4.12 | $4.18 | $3.79 | 44,838 |
| 2017-07-13 | $4.15 | $4.16 | $4.04 | $4.15 | $3.76 | 71,125 |
| 2017-07-12 | $4.16 | $4.20 | $4.12 | $4.16 | $3.77 | 67,462 |
| 2017-07-11 | $4.06 | $4.14 | $4.05 | $4.10 | $3.72 | 61,566 |
| 2017-07-10 | $4.08 | $4.18 | $4.06 | $4.07 | $3.69 | 66,416 |
| 2017-07-07 | $4.12 | $4.18 | $4.03 | $4.10 | $3.72 | 83,779 |
| 2017-07-06 | $4.10 | $4.17 | $4.04 | $4.05 | $3.67 | 72,438 |
| 2017-07-05 | $4.18 | $4.18 | $4.05 | $4.12 | $3.73 | 53,223 |
| 2017-07-03 | $4.20 | $4.22 | $4.17 | $4.20 | $3.81 | 60,384 |
| 2017-06-30 | $4.09 | $4.20 | $4.05 | $4.16 | $3.77 | 75,128 |
| 2017-06-29 | $4.22 | $4.26 | $4.04 | $4.09 | $3.71 | 57,310 |
| 2017-06-28 | $4.37 | $4.37 | $4.19 | $4.21 | $3.81 | 161,087 |
| 2017-06-27 | $4.43 | $4.43 | $4.31 | $4.33 | $3.92 | 82,140 |
| 2017-06-26 | $4.43 | $4.45 | $4.35 | $4.42 | $4.00 | 74,718 |
| 2017-06-23 | $4.39 | $4.45 | $4.36 | $4.42 | $4.00 | 181,345 |
| 2017-06-22 | $4.35 | $4.41 | $4.34 | $4.38 | $3.97 | 78,958 |
| 2017-06-21 | $4.34 | $4.55 | $4.31 | $4.35 | $3.94 | 113,354 |
| 2017-06-20 | $4.35 | $4.42 | $4.31 | $4.34 | $3.93 | 110,015 |
| 2017-06-19 | $4.28 | $4.35 | $4.17 | $4.34 | $3.93 | 124,894 |
| 2017-06-16 | $4.15 | $4.24 | $4.10 | $4.23 | $3.83 | 230,429 |
| 2017-06-15 | $4.07 | $4.28 | $4.07 | $4.23 | $3.83 | 87,416 |
| 2017-06-14 | $4.20 | $4.23 | $4.06 | $4.12 | $3.73 | 195,615 |
| 2017-06-13 | $4.28 | $4.32 | $4.05 | $4.20 | $3.81 | 223,394 |
| 2017-06-12 | $4.08 | $4.29 | $4.07 | $4.23 | $3.83 | 237,252 |
| 2017-06-09 | $4.00 | $4.11 | $3.96 | $4.06 | $3.68 | 131,508 |
| 2017-06-08 | $3.87 | $4.00 | $3.83 | $3.98 | $3.61 | 174,608 |
| 2017-06-07 | $3.68 | $3.90 | $3.66 | $3.87 | $3.51 | 253,350 |
| 2017-06-06 | $3.48 | $3.74 | $3.48 | $3.68 | $3.33 | 106,585 |
| 2017-06-05 | $3.54 | $3.70 | $3.51 | $3.53 | $3.20 | 152,327 |
| 2017-06-02 | $3.44 | $3.60 | $3.43 | $3.50 | $3.17 | 115,008 |
| 2017-06-01 | $3.31 | $3.43 | $3.28 | $3.42 | $3.10 | 73,744 |
| 2017-05-31 | $3.29 | $3.34 | $3.25 | $3.31 | $3.00 | 112,325 |
| 2017-05-30 | $3.21 | $3.34 | $3.21 | $3.29 | $2.98 | 58,137 |
| 2017-05-26 | $3.26 | $3.31 | $3.18 | $3.24 | $2.94 | 111,595 |
| 2017-05-25 | $3.32 | $3.41 | $3.28 | $3.28 | $2.97 | 96,703 |
| 2017-05-24 | $3.38 | $3.47 | $3.29 | $3.32 | $3.01 | 100,192 |
| 2017-05-23 | $3.39 | $3.43 | $3.31 | $3.42 | $3.10 | 66,385 |
| 2017-05-22 | $3.42 | $3.50 | $3.36 | $3.37 | $3.05 | 55,065 |
| 2017-05-19 | $3.50 | $3.60 | $3.44 | $3.45 | $3.13 | 95,547 |
| 2017-05-18 | $3.55 | $3.60 | $3.46 | $3.51 | $3.18 | 74,953 |
| 2017-05-17 | $3.70 | $3.71 | $3.55 | $3.55 | $3.22 | 105,323 |
| 2017-05-16 | $3.84 | $3.84 | $3.74 | $3.78 | $3.43 | 192,739 |
| 2017-05-15 | $3.74 | $3.85 | $3.74 | $3.84 | $3.48 | 147,031 |
| 2017-05-12 | $3.64 | $3.79 | $3.59 | $3.76 | $3.41 | 190,294 |
| 2017-05-11 | $3.54 | $3.70 | $3.50 | $3.67 | $3.33 | 117,815 |
| 2017-05-10 | $3.35 | $3.62 | $3.35 | $3.57 | $3.23 | 161,155 |
| 2017-05-09 | $3.38 | $3.48 | $3.35 | $3.40 | $3.08 | 205,461 |
| 2017-05-08 | $3.40 | $3.45 | $3.36 | $3.38 | $3.06 | 131,486 |
| 2017-05-05 | $3.24 | $3.36 | $3.19 | $3.33 | $3.02 | 463,496 |
| 2017-05-04 | $3.34 | $3.36 | $3.17 | $3.23 | $2.93 | 305,448 |
| 2017-05-03 | $3.80 | $3.84 | $3.23 | $3.32 | $3.01 | 176,752 |
| 2017-05-02 | $3.72 | $3.75 | $3.68 | $3.72 | $3.37 | 124,851 |
| 2017-05-01 | $3.70 | $3.74 | $3.63 | $3.67 | $3.33 | 103,417 |
| 2017-04-28 | $3.70 | $3.72 | $3.61 | $3.68 | $3.33 | 120,269 |
| 2017-04-27 | $3.64 | $3.75 | $3.61 | $3.69 | $3.34 | 85,123 |
| 2017-04-26 | $3.50 | $3.72 | $3.50 | $3.67 | $3.33 | 121,278 |
| 2017-04-25 | $3.63 | $3.67 | $3.51 | $3.51 | $3.18 | 121,277 |
| 2017-04-24 | $3.52 | $3.65 | $3.48 | $3.59 | $3.25 | 111,263 |
| 2017-04-21 | $3.45 | $3.53 | $3.42 | $3.51 | $3.18 | 120,131 |
| 2017-04-20 | $3.48 | $3.51 | $3.43 | $3.46 | $3.14 | 104,107 |
| 2017-04-19 | $3.45 | $3.51 | $3.40 | $3.49 | $3.16 | 71,448 |
| 2017-04-18 | $3.33 | $3.42 | $3.29 | $3.42 | $3.10 | 81,809 |
| 2017-04-17 | $3.45 | $3.46 | $3.32 | $3.36 | $3.04 | 114,009 |
| 2017-04-13 | $3.46 | $3.56 | $3.43 | $3.48 | $3.15 | 111,692 |
| 2017-04-12 | $3.56 | $3.57 | $3.41 | $3.48 | $3.15 | 79,587 |
| 2017-04-11 | $3.58 | $3.58 | $3.46 | $3.53 | $3.20 | 79,184 |
| 2017-04-10 | $3.60 | $3.72 | $3.56 | $3.60 | $3.26 | 72,784 |
| 2017-04-07 | $3.59 | $3.62 | $3.54 | $3.55 | $3.22 | 114,115 |
| 2017-04-06 | $3.48 | $3.62 | $3.46 | $3.62 | $3.28 | 96,967 |
| 2017-04-05 | $3.59 | $3.67 | $3.47 | $3.48 | $3.15 | 184,499 |
| 2017-04-04 | $3.68 | $3.74 | $3.55 | $3.57 | $3.23 | 148,466 |
| 2017-04-03 | $3.50 | $3.68 | $3.50 | $3.65 | $3.31 | 199,866 |
| 2017-03-31 | $3.75 | $3.76 | $3.41 | $3.45 | $3.13 | 612,238 |
| 2017-03-30 | $3.89 | $3.90 | $3.64 | $3.75 | $3.40 | 180,158 |
| 2017-03-29 | $3.82 | $3.87 | $3.74 | $3.86 | $3.50 | 83,345 |
| 2017-03-28 | $3.76 | $3.84 | $3.75 | $3.83 | $3.47 | 56,306 |
| 2017-03-27 | $3.77 | $3.81 | $3.67 | $3.80 | $3.44 | 56,616 |
| 2017-03-24 | $3.75 | $3.77 | $3.66 | $3.75 | $3.40 | 76,515 |
| 2017-03-23 | $3.68 | $3.75 | $3.66 | $3.74 | $3.39 | 86,614 |
| 2017-03-22 | $3.75 | $3.85 | $3.50 | $3.70 | $3.35 | 189,721 |
| 2017-03-21 | $4.11 | $4.14 | $3.74 | $3.75 | $3.40 | 118,600 |
| 2017-03-20 | $4.11 | $4.19 | $4.04 | $4.08 | $3.70 | 123,154 |
| 2017-03-17 | $4.05 | $4.05 | $3.89 | $3.91 | $3.54 | 266,957 |
| 2017-03-16 | $4.08 | $4.10 | $4.00 | $4.01 | $3.63 | 97,908 |
| 2017-03-15 | $3.94 | $4.07 | $3.90 | $4.05 | $3.67 | 59,633 |
| 2017-03-14 | $4.15 | $4.15 | $3.92 | $3.92 | $3.55 | 164,760 |
| 2017-03-13 | $4.05 | $4.21 | $4.05 | $4.18 | $3.79 | 81,925 |
| 2017-03-10 | $4.15 | $4.18 | $4.05 | $4.10 | $3.72 | 71,350 |
| 2017-03-09 | $4.05 | $4.14 | $4.01 | $4.07 | $3.69 | 65,575 |
| 2017-03-08 | $4.25 | $4.28 | $4.10 | $4.11 | $3.72 | 57,511 |
| 2017-03-07 | $4.39 | $4.39 | $4.25 | $4.25 | $3.85 | 57,227 |
| 2017-03-06 | $4.41 | $4.41 | $4.28 | $4.36 | $3.95 | 80,559 |
| 2017-03-03 | $4.32 | $4.45 | $4.21 | $4.40 | $3.99 | 105,372 |
| 2017-03-02 | $4.10 | $4.34 | $4.06 | $4.31 | $3.91 | 107,785 |
| 2017-03-01 | $4.10 | $4.18 | $4.07 | $4.14 | $3.75 | 155,908 |
| 2017-02-28 | $4.24 | $4.24 | $4.00 | $4.02 | $3.64 | 113,892 |
| 2017-02-27 | $4.32 | $4.35 | $4.25 | $4.26 | $3.86 | 89,558 |
| 2017-02-24 | $4.32 | $4.37 | $4.27 | $4.36 | $3.95 | 76,869 |
| 2017-02-23 | $4.44 | $4.49 | $4.35 | $4.37 | $3.96 | 90,576 |
| 2017-02-22 | $4.78 | $4.83 | $4.35 | $4.44 | $4.02 | 127,964 |
| 2017-02-21 | $4.75 | $4.75 | $4.62 | $4.67 | $4.23 | 114,188 |
| 2017-02-17 | $4.75 | $4.77 | $4.69 | $4.73 | $4.29 | 106,855 |
| 2017-02-16 | $4.74 | $4.79 | $4.66 | $4.74 | $4.29 | 76,953 |
| 2017-02-15 | $4.75 | $4.82 | $4.72 | $4.75 | $4.30 | 89,057 |
| 2017-02-14 | $4.71 | $4.75 | $4.70 | $4.75 | $4.30 | 124,930 |
| 2017-02-13 | $4.71 | $4.82 | $4.70 | $4.73 | $4.29 | 116,653 |
| 2017-02-10 | $4.51 | $4.75 | $4.44 | $4.71 | $4.27 | 88,710 |
| 2017-02-09 | $4.40 | $4.51 | $4.37 | $4.44 | $4.02 | 80,741 |
| 2017-02-08 | $4.43 | $4.50 | $4.35 | $4.36 | $3.95 | 125,315 |
| 2017-02-07 | $4.63 | $4.66 | $4.45 | $4.46 | $4.04 | 48,647 |
| 2017-02-06 | $4.71 | $4.75 | $4.57 | $4.59 | $4.16 | 66,605 |
| 2017-02-03 | $4.73 | $4.75 | $4.68 | $4.69 | $4.25 | 61,497 |
| 2017-02-02 | $4.75 | $4.90 | $4.66 | $4.68 | $4.24 | 73,715 |
| 2017-02-01 | $4.73 | $4.79 | $4.68 | $4.74 | $4.29 | 56,756 |
| 2017-01-31 | $4.63 | $4.75 | $4.51 | $4.71 | $4.27 | 51,584 |
| 2017-01-30 | $4.72 | $4.74 | $4.58 | $4.69 | $4.25 | 79,219 |
| 2017-01-27 | $4.88 | $4.96 | $4.75 | $4.81 | $4.36 | 71,451 |
| 2017-01-26 | $5.03 | $5.05 | $4.86 | $4.89 | $4.43 | 37,131 |
| 2017-01-25 | $5.00 | $5.05 | $4.91 | $4.99 | $4.52 | 143,952 |
| 2017-01-24 | $4.98 | $5.07 | $4.86 | $4.95 | $4.49 | 125,134 |
| 2017-01-23 | $4.97 | $5.01 | $4.85 | $4.95 | $4.49 | 98,419 |
| 2017-01-20 | $4.84 | $5.01 | $4.84 | $5.00 | $4.53 | 144,916 |
| 2017-01-19 | $5.09 | $5.09 | $4.83 | $4.86 | $4.40 | 129,212 |
| 2017-01-18 | $5.08 | $5.08 | $5.00 | $5.03 | $4.56 | 37,203 |
| 2017-01-17 | $5.16 | $5.22 | $4.94 | $4.99 | $4.52 | 74,301 |
| 2017-01-13 | $5.20 | $5.20 | $5.13 | $5.17 | $4.68 | 58,306 |
| 2017-01-12 | $5.35 | $5.38 | $5.00 | $5.12 | $4.64 | 62,430 |
| 2017-01-11 | $5.17 | $5.29 | $5.05 | $5.28 | $4.78 | 61,054 |
| 2017-01-10 | $5.02 | $5.20 | $4.90 | $5.15 | $4.67 | 80,216 |
| 2017-01-09 | $5.13 | $5.14 | $5.02 | $5.03 | $4.56 | 84,177 |
| 2017-01-06 | $5.40 | $5.40 | $5.04 | $5.08 | $4.60 | 73,211 |
| 2017-01-05 | $5.45 | $5.51 | $5.35 | $5.38 | $4.87 | 132,959 |
| 2017-01-04 | $5.36 | $5.55 | $5.35 | $5.44 | $4.93 | 135,787 |
| 2017-01-03 | $5.21 | $5.39 | $5.00 | $5.36 | $4.86 | 212,780 |
| 2016-12-30 | $4.90 | $5.10 | $4.88 | $5.08 | $4.60 | 58,092 |
| 2016-12-29 | $4.90 | $4.98 | $4.81 | $4.92 | $4.46 | 105,353 |
| 2016-12-28 | $5.05 | $5.05 | $4.86 | $4.92 | $4.46 | 52,439 |
| 2016-12-27 | $4.95 | $5.10 | $4.94 | $5.04 | $4.57 | 83,726 |
| 2016-12-23 | $4.90 | $4.97 | $4.76 | $4.97 | $4.50 | 52,941 |
| 2016-12-22 | $4.89 | $4.95 | $4.84 | $4.87 | $4.41 | 53,956 |
| 2016-12-21 | $5.00 | $5.00 | $4.81 | $4.93 | $4.47 | 116,681 |
| 2016-12-20 | $5.03 | $5.10 | $4.95 | $5.01 | $4.54 | 96,472 |
| 2016-12-19 | $4.86 | $5.00 | $4.76 | $4.98 | $4.51 | 92,689 |
| 2016-12-16 | $4.80 | $5.01 | $4.76 | $4.81 | $4.36 | 672,303 |
| 2016-12-15 | $4.79 | $4.96 | $4.79 | $4.82 | $4.37 | 134,087 |
| 2016-12-14 | $4.88 | $4.98 | $4.72 | $4.78 | $4.33 | 76,809 |
| 2016-12-13 | $5.03 | $5.04 | $4.86 | $4.89 | $4.43 | 67,747 |
| 2016-12-12 | $4.93 | $5.00 | $4.84 | $4.94 | $4.48 | 86,716 |
| 2016-12-09 | $4.85 | $4.95 | $4.76 | $4.95 | $4.49 | 76,422 |
| 2016-12-08 | $4.80 | $4.85 | $4.69 | $4.82 | $4.37 | 100,546 |
| 2016-12-07 | $4.86 | $4.90 | $4.77 | $4.78 | $4.33 | 117,140 |
| 2016-12-06 | $4.80 | $4.85 | $4.69 | $4.82 | $4.37 | 108,107 |
| 2016-12-05 | $4.55 | $4.78 | $4.53 | $4.75 | $4.30 | 100,508 |
| 2016-12-02 | $4.60 | $4.69 | $4.50 | $4.54 | $4.11 | 58,367 |
| 2016-12-01 | $4.44 | $4.66 | $4.44 | $4.58 | $4.15 | 105,252 |
| 2016-11-30 | $4.78 | $4.81 | $4.45 | $4.46 | $4.04 | 104,793 |
| 2016-11-29 | $4.70 | $4.80 | $4.68 | $4.71 | $4.27 | 59,260 |
| 2016-11-28 | $4.79 | $4.81 | $4.65 | $4.65 | $4.21 | 101,572 |
| 2016-11-25 | $4.70 | $4.82 | $4.64 | $4.79 | $4.34 | 39,191 |
| 2016-11-23 | $4.61 | $4.70 | $4.54 | $4.70 | $4.26 | 55,197 |
| 2016-11-22 | $4.48 | $4.65 | $4.45 | $4.65 | $4.21 | 66,181 |
| 2016-11-21 | $4.42 | $4.50 | $4.40 | $4.47 | $4.05 | 83,306 |
| 2016-11-18 | $4.33 | $4.44 | $4.25 | $4.43 | $4.01 | 177,086 |
| 2016-11-17 | $4.34 | $4.39 | $4.25 | $4.35 | $3.94 | 77,478 |
| 2016-11-16 | $4.23 | $4.36 | $4.23 | $4.28 | $3.88 | 67,683 |
| 2016-11-15 | $4.33 | $4.37 | $4.23 | $4.28 | $3.88 | 54,864 |
| 2016-11-14 | $4.50 | $4.59 | $4.20 | $4.31 | $3.91 | 177,100 |
| 2016-11-11 | $3.86 | $4.43 | $3.86 | $4.36 | $3.95 | 298,704 |
| 2016-11-10 | $3.89 | $3.98 | $3.70 | $3.87 | $3.51 | 215,579 |
| 2016-11-09 | $3.68 | $3.91 | $3.58 | $3.85 | $3.49 | 213,491 |
| 2016-11-08 | $3.52 | $3.85 | $3.52 | $3.79 | $3.43 | 116,610 |
| 2016-11-07 | $3.51 | $3.51 | $3.38 | $3.50 | $3.17 | 97,943 |
| 2016-11-04 | $3.47 | $3.55 | $3.40 | $3.40 | $3.08 | 92,440 |
| 2016-11-03 | $3.48 | $3.53 | $3.41 | $3.46 | $3.14 | 75,554 |
| 2016-11-02 | $3.38 | $3.40 | $3.25 | $3.25 | $2.94 | 66,291 |
| 2016-11-01 | $3.44 | $3.45 | $3.35 | $3.39 | $3.07 | 55,460 |
| 2016-10-31 | $3.33 | $3.44 | $3.31 | $3.43 | $3.11 | 82,983 |
| 2016-10-28 | $3.45 | $3.48 | $3.27 | $3.32 | $3.01 | 112,441 |
| 2016-10-27 | $3.57 | $3.57 | $3.39 | $3.46 | $3.14 | 53,893 |
| 2016-10-26 | $3.46 | $3.59 | $3.46 | $3.54 | $3.21 | 47,249 |
| 2016-10-25 | $3.54 | $3.54 | $3.45 | $3.49 | $3.16 | 117,311 |
| 2016-10-24 | $3.55 | $3.62 | $3.49 | $3.56 | $3.23 | 44,186 |
| 2016-10-21 | $3.47 | $3.57 | $3.47 | $3.54 | $3.21 | 37,329 |
| 2016-10-20 | $3.62 | $3.64 | $3.45 | $3.53 | $3.20 | 57,296 |
| 2016-10-19 | $3.56 | $3.65 | $3.52 | $3.61 | $3.27 | 50,122 |
| 2016-10-18 | $3.51 | $3.58 | $3.48 | $3.57 | $3.23 | 43,865 |
| 2016-10-17 | $3.41 | $3.49 | $3.41 | $3.48 | $3.15 | 33,331 |
| 2016-10-14 | $3.55 | $3.57 | $3.37 | $3.43 | $3.11 | 65,697 |
| 2016-10-13 | $3.58 | $3.59 | $3.52 | $3.55 | $3.22 | 48,127 |
| 2016-10-12 | $3.61 | $3.67 | $3.53 | $3.63 | $3.29 | 73,718 |
| 2016-10-11 | $3.62 | $3.65 | $3.52 | $3.59 | $3.25 | 81,356 |
| 2016-10-10 | $3.61 | $3.69 | $3.60 | $3.65 | $3.31 | 65,579 |
| 2016-10-07 | $3.62 | $3.62 | $3.44 | $3.57 | $3.23 | 53,550 |
| 2016-10-06 | $3.64 | $3.68 | $3.56 | $3.60 | $3.26 | 33,193 |
| 2016-10-05 | $3.69 | $3.70 | $3.65 | $3.66 | $3.32 | 51,232 |
| 2016-10-04 | $3.68 | $3.70 | $3.65 | $3.66 | $3.32 | 37,502 |
| 2016-10-03 | $3.75 | $3.77 | $3.66 | $3.69 | $3.34 | 114,694 |
| 2016-09-30 | $3.72 | $3.78 | $3.63 | $3.74 | $3.39 | 95,031 |
| 2016-09-29 | $3.72 | $3.79 | $3.68 | $3.73 | $3.38 | 89,919 |
| 2016-09-28 | $3.66 | $3.77 | $3.66 | $3.76 | $3.41 | 80,077 |
| 2016-09-27 | $3.67 | $3.71 | $3.62 | $3.67 | $3.33 | 97,721 |
| 2016-09-26 | $3.72 | $3.72 | $3.64 | $3.69 | $3.34 | 53,045 |
| 2016-09-23 | $3.79 | $3.79 | $3.67 | $3.71 | $3.36 | 67,929 |
| 2016-09-22 | $3.81 | $3.88 | $3.69 | $3.76 | $3.41 | 103,254 |
| 2016-09-21 | $3.60 | $3.67 | $3.56 | $3.66 | $3.32 | 76,538 |
| 2016-09-20 | $3.65 | $3.72 | $3.56 | $3.57 | $3.23 | 98,599 |
| 2016-09-19 | $3.48 | $3.77 | $3.47 | $3.59 | $3.25 | 311,481 |
| 2016-09-16 | $3.43 | $3.47 | $3.38 | $3.44 | $3.12 | 369,028 |
| 2016-09-15 | $3.27 | $3.45 | $3.27 | $3.42 | $3.10 | 91,574 |
| 2016-09-14 | $3.33 | $3.36 | $3.26 | $3.28 | $2.97 | 171,447 |
| 2016-09-13 | $3.35 | $3.37 | $3.30 | $3.33 | $3.02 | 64,413 |
| 2016-09-12 | $3.38 | $3.42 | $3.31 | $3.41 | $3.09 | 73,724 |
| 2016-09-09 | $3.43 | $3.48 | $3.36 | $3.38 | $3.06 | 99,742 |
| 2016-09-08 | $3.54 | $3.59 | $3.48 | $3.50 | $3.17 | 79,737 |
| 2016-09-07 | $3.60 | $3.63 | $3.55 | $3.57 | $3.23 | 83,225 |
| 2016-09-06 | $3.50 | $3.61 | $3.50 | $3.59 | $3.25 | 91,055 |
| 2016-09-02 | $3.42 | $3.48 | $3.41 | $3.47 | $3.14 | 109,492 |
| 2016-09-01 | $3.38 | $3.41 | $3.29 | $3.39 | $3.07 | 149,644 |
| 2016-08-31 | $3.43 | $3.47 | $3.34 | $3.38 | $3.06 | 136,526 |
| 2016-08-30 | $3.33 | $3.41 | $3.33 | $3.41 | $3.09 | 59,774 |
| 2016-08-29 | $3.33 | $3.40 | $3.31 | $3.33 | $3.02 | 150,460 |
| 2016-08-26 | $3.29 | $3.44 | $3.29 | $3.34 | $3.03 | 157,614 |
| 2016-08-25 | $3.20 | $3.31 | $3.20 | $3.29 | $2.98 | 180,566 |
| 2016-08-24 | $3.25 | $3.30 | $3.23 | $3.24 | $2.94 | 76,692 |
| 2016-08-23 | $3.14 | $3.29 | $3.14 | $3.27 | $2.96 | 80,281 |
| 2016-08-22 | $3.16 | $3.20 | $3.08 | $3.16 | $2.86 | 116,906 |
| 2016-08-19 | $3.16 | $3.29 | $3.13 | $3.16 | $2.86 | 193,353 |
| 2016-08-18 | $3.08 | $3.18 | $3.06 | $3.14 | $2.85 | 118,805 |
| 2016-08-17 | $3.10 | $3.11 | $3.06 | $3.06 | $2.77 | 95,796 |
| 2016-08-16 | $3.13 | $3.22 | $3.08 | $3.10 | $2.81 | 114,669 |
| 2016-08-15 | $3.18 | $3.18 | $3.11 | $3.14 | $2.85 | 154,331 |
| 2016-08-12 | $3.24 | $3.25 | $3.11 | $3.18 | $2.88 | 73,863 |
| 2016-08-11 | $3.24 | $3.34 | $3.24 | $3.26 | $2.95 | 196,336 |
| 2016-08-10 | $3.30 | $3.33 | $3.25 | $3.25 | $2.94 | 110,961 |
| 2016-08-09 | $3.35 | $3.42 | $3.30 | $3.33 | $3.02 | 138,040 |
| 2016-08-08 | $3.43 | $3.46 | $3.29 | $3.34 | $3.03 | 158,577 |
| 2016-08-05 | $3.40 | $3.53 | $3.40 | $3.43 | $3.11 | 101,854 |
| 2016-08-04 | $3.48 | $3.52 | $3.36 | $3.40 | $3.08 | 176,572 |
| 2016-08-03 | $3.61 | $3.61 | $3.35 | $3.51 | $3.18 | 327,011 |
| 2016-08-02 | $3.90 | $3.93 | $3.77 | $3.82 | $3.46 | 136,300 |
| 2016-08-01 | $3.94 | $4.00 | $3.90 | $3.90 | $3.53 | 106,207 |
| 2016-07-29 | $3.85 | $3.96 | $3.80 | $3.94 | $3.57 | 125,808 |
| 2016-07-28 | $3.99 | $3.99 | $3.88 | $3.88 | $3.52 | 48,312 |
| 2016-07-27 | $4.13 | $4.13 | $3.92 | $3.96 | $3.59 | 104,652 |
| 2016-07-26 | $4.16 | $4.21 | $4.14 | $4.14 | $3.75 | 65,863 |
| 2016-07-25 | $4.18 | $4.23 | $4.13 | $4.13 | $3.74 | 73,824 |
| 2016-07-22 | $4.23 | $4.31 | $4.20 | $4.22 | $3.82 | 48,995 |
| 2016-07-21 | $4.23 | $4.29 | $4.23 | $4.24 | $3.84 | 122,688 |
| 2016-07-20 | $4.13 | $4.31 | $4.11 | $4.24 | $3.84 | 143,760 |
| 2016-07-19 | $4.05 | $4.13 | $4.01 | $4.11 | $3.72 | 90,009 |
| 2016-07-18 | $4.07 | $4.12 | $4.01 | $4.04 | $3.66 | 88,459 |
| 2016-07-15 | $4.12 | $4.15 | $4.03 | $4.08 | $3.70 | 78,463 |
| 2016-07-14 | $4.16 | $4.19 | $4.08 | $4.08 | $3.70 | 86,268 |
| 2016-07-13 | $4.17 | $4.22 | $4.08 | $4.14 | $3.75 | 69,996 |
| 2016-07-12 | $4.09 | $4.25 | $4.04 | $4.15 | $3.76 | 148,906 |
| 2016-07-11 | $3.99 | $4.05 | $3.98 | $4.05 | $3.67 | 100,139 |
| 2016-07-08 | $3.84 | $3.94 | $3.81 | $3.93 | $3.56 | 131,997 |
| 2016-07-07 | $3.83 | $3.92 | $3.75 | $3.78 | $3.43 | 109,727 |
| 2016-07-06 | $3.79 | $3.84 | $3.75 | $3.82 | $3.46 | 78,432 |
| 2016-07-05 | $3.84 | $3.92 | $3.75 | $3.78 | $3.43 | 348,210 |
| 2016-07-01 | $3.88 | $3.94 | $3.86 | $3.90 | $3.53 | 66,301 |
| 2016-06-30 | $3.97 | $4.04 | $3.87 | $3.89 | $3.52 | 166,473 |
| 2016-06-29 | $3.81 | $3.98 | $3.78 | $3.97 | $3.60 | 236,125 |
| 2016-06-28 | $3.89 | $3.89 | $3.75 | $3.79 | $3.43 | 198,387 |
| 2016-06-27 | $3.95 | $3.95 | $3.80 | $3.83 | $3.47 | 170,666 |
| 2016-06-24 | $3.83 | $3.98 | $3.79 | $3.95 | $3.58 | 1,240,731 |
| 2016-06-23 | $3.90 | $4.05 | $3.87 | $4.05 | $3.67 | 160,274 |
| 2016-06-22 | $4.01 | $4.01 | $3.75 | $3.82 | $3.46 | 154,266 |
| 2016-06-21 | $4.15 | $4.17 | $3.95 | $3.96 | $3.59 | 124,958 |
| 2016-06-20 | $4.16 | $4.20 | $3.99 | $4.14 | $3.75 | 205,137 |
| 2016-06-17 | $4.06 | $4.14 | $4.02 | $4.04 | $3.66 | 269,858 |
| 2016-06-16 | $4.05 | $4.09 | $3.97 | $4.05 | $3.67 | 112,939 |
| 2016-06-15 | $4.03 | $4.20 | $4.00 | $4.08 | $3.70 | 162,813 |
| 2016-06-14 | $4.00 | $4.06 | $3.97 | $4.03 | $3.65 | 102,339 |
| 2016-06-13 | $3.95 | $4.08 | $3.93 | $3.99 | $3.62 | 174,401 |
| 2016-06-10 | $4.02 | $4.14 | $3.99 | $3.99 | $3.62 | 162,544 |
| 2016-06-09 | $4.22 | $4.22 | $4.05 | $4.06 | $3.68 | 145,848 |
| 2016-06-08 | $4.14 | $4.23 | $4.09 | $4.23 | $3.83 | 125,902 |
| 2016-06-07 | $4.04 | $4.18 | $4.00 | $4.14 | $3.75 | 161,225 |
| 2016-06-06 | $4.26 | $4.33 | $4.00 | $4.04 | $3.66 | 311,911 |
| 2016-06-03 | $4.18 | $4.24 | $4.09 | $4.23 | $3.83 | 186,880 |
| 2016-06-02 | $4.32 | $4.34 | $4.15 | $4.15 | $3.76 | 201,278 |
| 2016-06-01 | $4.20 | $4.38 | $4.18 | $4.36 | $3.95 | 175,311 |
| 2016-05-31 | $4.28 | $4.35 | $4.22 | $4.24 | $3.84 | 364,866 |
| 2016-05-27 | $4.23 | $4.30 | $4.20 | $4.23 | $3.83 | 62,262 |
| 2016-05-26 | $4.17 | $4.23 | $4.13 | $4.20 | $3.81 | 140,454 |
| 2016-05-25 | $4.02 | $4.19 | $4.02 | $4.12 | $3.73 | 167,355 |
| 2016-05-24 | $3.90 | $4.02 | $3.89 | $3.99 | $3.62 | 139,757 |
| 2016-05-23 | $3.88 | $3.97 | $3.85 | $3.87 | $3.51 | 140,999 |
| 2016-05-20 | $3.78 | $4.01 | $3.78 | $3.90 | $3.53 | 189,386 |
| 2016-05-19 | $3.79 | $3.87 | $3.77 | $3.79 | $3.43 | 179,543 |
| 2016-05-18 | $3.82 | $3.88 | $3.74 | $3.84 | $3.48 | 289,263 |
| 2016-05-17 | $3.89 | $4.09 | $3.81 | $3.84 | $3.48 | 276,921 |
| 2016-05-16 | $3.90 | $4.01 | $3.90 | $3.91 | $3.54 | 151,939 |
| 2016-05-13 | $4.04 | $4.12 | $3.88 | $3.90 | $3.53 | 179,024 |
| 2016-05-12 | $4.04 | $4.18 | $4.02 | $4.10 | $3.72 | 178,935 |
| 2016-05-11 | $4.11 | $4.18 | $4.03 | $4.03 | $3.65 | 135,473 |
| 2016-05-10 | $4.26 | $4.38 | $4.06 | $4.11 | $3.72 | 160,912 |
| 2016-05-09 | $4.14 | $4.32 | $4.07 | $4.23 | $3.83 | 135,896 |
| 2016-05-06 | $4.12 | $4.21 | $4.10 | $4.14 | $3.75 | 136,575 |
| 2016-05-05 | $4.23 | $4.27 | $3.96 | $4.08 | $3.70 | 181,502 |
| 2016-05-04 | $4.40 | $4.49 | $4.08 | $4.23 | $3.83 | 641,760 |
| 2016-05-03 | $4.15 | $4.19 | $4.01 | $4.17 | $3.78 | 167,360 |
| 2016-05-02 | $4.16 | $4.23 | $4.12 | $4.20 | $3.81 | 118,854 |
| 2016-04-29 | $4.21 | $4.25 | $4.08 | $4.12 | $3.73 | 129,113 |
| 2016-04-28 | $4.26 | $4.37 | $4.23 | $4.25 | $3.85 | 112,849 |
| 2016-04-27 | $4.35 | $4.42 | $4.25 | $4.26 | $3.86 | 109,501 |
| 2016-04-26 | $4.25 | $4.41 | $4.21 | $4.38 | $3.97 | 183,339 |
| 2016-04-25 | $4.31 | $4.31 | $4.15 | $4.25 | $3.85 | 159,818 |
| 2016-04-22 | $4.25 | $4.39 | $4.25 | $4.36 | $3.95 | 98,086 |
| 2016-04-21 | $4.20 | $4.29 | $4.11 | $4.25 | $3.85 | 211,483 |
| 2016-04-20 | $4.25 | $4.31 | $4.20 | $4.22 | $3.82 | 80,098 |
| 2016-04-19 | $4.14 | $4.34 | $4.14 | $4.25 | $3.85 | 194,315 |
| 2016-04-18 | $4.21 | $4.21 | $4.08 | $4.16 | $3.77 | 116,181 |
| 2016-04-15 | $4.12 | $4.23 | $4.12 | $4.21 | $3.81 | 82,517 |
| 2016-04-14 | $4.18 | $4.18 | $4.04 | $4.13 | $3.74 | 146,813 |
| 2016-04-13 | $4.10 | $4.21 | $4.07 | $4.18 | $3.79 | 145,121 |
| 2016-04-12 | $3.86 | $4.10 | $3.80 | $4.07 | $3.69 | 248,196 |
| 2016-04-11 | $3.90 | $4.03 | $3.79 | $3.81 | $3.45 | 234,033 |
| 2016-04-08 | $3.91 | $4.06 | $3.90 | $3.97 | $3.60 | 130,724 |
| 2016-04-07 | $4.05 | $4.06 | $3.87 | $3.89 | $3.52 | 171,059 |
| 2016-04-06 | $3.85 | $4.10 | $3.76 | $4.09 | $3.71 | 494,356 |
| 2016-04-05 | $4.00 | $4.03 | $3.82 | $3.84 | $3.48 | 259,078 |
| 2016-04-04 | $4.25 | $4.30 | $4.05 | $4.07 | $3.69 | 316,453 |
| 2016-04-01 | $4.45 | $4.45 | $4.16 | $4.19 | $3.80 | 217,390 |
| 2016-03-31 | $4.34 | $4.53 | $4.34 | $4.50 | $4.08 | 917,270 |
| 2016-03-30 | $4.16 | $4.39 | $4.16 | $4.35 | $3.94 | 274,763 |
| 2016-03-29 | $4.04 | $4.20 | $4.02 | $4.16 | $3.77 | 426,862 |
| 2016-03-28 | $4.23 | $4.23 | $4.03 | $4.07 | $3.69 | 247,456 |
| 2016-03-24 | $4.08 | $4.23 | $4.02 | $4.17 | $3.78 | 213,433 |
| 2016-03-23 | $4.12 | $4.17 | $4.07 | $4.08 | $3.70 | 336,299 |
| 2016-03-22 | $4.14 | $4.21 | $4.12 | $4.12 | $3.73 | 312,423 |
| 2016-03-21 | $3.96 | $4.23 | $3.96 | $4.17 | $3.78 | 429,137 |
| 2016-03-18 | $4.04 | $4.11 | $3.99 | $4.00 | $3.62 | 456,608 |
| 2016-03-17 | $3.96 | $4.08 | $3.92 | $4.03 | $3.65 | 378,139 |
| 2016-03-16 | $3.92 | $3.98 | $3.90 | $3.96 | $3.59 | 360,790 |
| 2016-03-15 | $3.92 | $3.98 | $3.88 | $3.92 | $3.55 | 488,757 |
| 2016-03-14 | $3.93 | $3.99 | $3.86 | $3.95 | $3.58 | 620,036 |
| 2016-03-11 | $3.90 | $3.92 | $3.84 | $3.89 | $3.52 | 598,746 |
| 2016-03-10 | $3.83 | $3.85 | $3.79 | $3.84 | $3.48 | 567,254 |
| 2016-03-09 | $3.76 | $3.83 | $3.76 | $3.81 | $3.45 | 697,036 |
| 2016-03-08 | $3.80 | $3.84 | $3.65 | $3.74 | $3.39 | 3,501,509 |
| 2016-03-07 | $3.78 | $3.90 | $3.74 | $3.78 | $3.43 | 610,814 |
| 2016-03-04 | $3.63 | $3.85 | $3.63 | $3.75 | $3.40 | 483,212 |
| 2016-03-03 | $3.61 | $3.65 | $3.56 | $3.61 | $3.27 | 655,089 |
| 2016-03-02 | $3.57 | $3.67 | $3.57 | $3.61 | $3.27 | 287,655 |
| 2016-03-01 | $3.54 | $3.62 | $3.49 | $3.59 | $3.25 | 137,429 |
| 2016-02-29 | $3.47 | $3.56 | $3.43 | $3.50 | $3.17 | 244,889 |
| 2016-02-26 | $3.43 | $3.59 | $3.42 | $3.50 | $3.17 | 103,189 |
| 2016-02-25 | $3.45 | $3.50 | $3.35 | $3.43 | $3.11 | 149,192 |
| 2016-02-24 | $3.58 | $3.58 | $3.29 | $3.45 | $3.13 | 205,180 |
| 2016-02-23 | $3.77 | $3.77 | $3.68 | $3.74 | $3.39 | 81,540 |
| 2016-02-22 | $3.80 | $3.85 | $3.74 | $3.74 | $3.39 | 189,894 |
| 2016-02-19 | $3.66 | $3.76 | $3.59 | $3.71 | $3.36 | 110,926 |
| 2016-02-18 | $3.67 | $3.72 | $3.60 | $3.65 | $3.31 | 103,172 |
| 2016-02-17 | $3.61 | $3.72 | $3.59 | $3.67 | $3.33 | 174,672 |
| 2016-02-16 | $3.54 | $3.63 | $3.50 | $3.63 | $3.29 | 88,851 |
| 2016-02-12 | $3.42 | $3.51 | $3.39 | $3.50 | $3.17 | 134,421 |
| 2016-02-11 | $3.57 | $3.59 | $3.33 | $3.38 | $3.06 | 101,987 |
| 2016-02-10 | $3.55 | $3.72 | $3.54 | $3.65 | $3.31 | 173,775 |
| 2016-02-09 | $3.50 | $3.60 | $3.45 | $3.53 | $3.20 | 189,144 |
| 2016-02-08 | $3.41 | $3.50 | $3.34 | $3.46 | $3.14 | 118,975 |
| 2016-02-05 | $3.60 | $3.72 | $3.45 | $3.46 | $3.14 | 221,546 |
| 2016-02-04 | $3.60 | $3.86 | $3.60 | $3.65 | $3.31 | 179,372 |
| 2016-02-03 | $3.70 | $3.70 | $3.49 | $3.62 | $3.28 | 136,934 |
| 2016-02-02 | $3.65 | $3.67 | $3.56 | $3.65 | $3.31 | 134,737 |
| 2016-02-01 | $3.67 | $3.75 | $3.56 | $3.73 | $3.38 | 107,450 |
| 2016-01-29 | $3.59 | $3.76 | $3.59 | $3.69 | $3.34 | 226,913 |
| 2016-01-28 | $3.54 | $3.67 | $3.52 | $3.56 | $3.23 | 67,545 |
| 2016-01-27 | $3.67 | $3.67 | $3.49 | $3.50 | $3.17 | 123,263 |
| 2016-01-26 | $3.37 | $3.68 | $3.36 | $3.67 | $3.33 | 95,893 |
| 2016-01-25 | $3.45 | $3.56 | $3.36 | $3.38 | $3.06 | 132,045 |
| 2016-01-22 | $3.51 | $3.60 | $3.47 | $3.53 | $3.20 | 90,074 |
| 2016-01-21 | $3.47 | $3.59 | $3.36 | $3.45 | $3.13 | 134,434 |
| 2016-01-20 | $3.31 | $3.57 | $3.17 | $3.50 | $3.17 | 180,551 |
| 2016-01-19 | $3.50 | $3.58 | $3.32 | $3.40 | $3.08 | 193,664 |
| 2016-01-15 | $3.51 | $3.55 | $3.34 | $3.51 | $3.18 | 169,846 |
| 2016-01-14 | $3.49 | $3.67 | $3.39 | $3.61 | $3.27 | 238,265 |
| 2016-01-13 | $3.66 | $3.76 | $3.40 | $3.46 | $3.14 | 165,540 |
| 2016-01-12 | $3.72 | $3.79 | $3.51 | $3.66 | $3.32 | 195,148 |
| 2016-01-11 | $3.93 | $3.95 | $3.64 | $3.71 | $3.36 | 316,090 |
| 2016-01-08 | $4.01 | $4.14 | $3.92 | $3.96 | $3.59 | 264,666 |
| 2016-01-07 | $3.86 | $3.98 | $3.77 | $3.91 | $3.54 | 241,502 |
| 2016-01-06 | $4.13 | $4.18 | $3.91 | $3.95 | $3.58 | 185,495 |
| 2016-01-05 | $4.20 | $4.30 | $4.19 | $4.21 | $3.81 | 88,915 |
| 2016-01-04 | $4.39 | $4.39 | $4.19 | $4.25 | $3.85 | 187,079 |
| 2015-12-31 | $4.42 | $4.47 | $4.27 | $4.42 | $4.00 | 266,142 |
| 2015-12-30 | $4.47 | $4.52 | $4.38 | $4.45 | $4.03 | 187,840 |
| 2015-12-29 | $4.31 | $4.49 | $4.31 | $4.47 | $4.05 | 323,423 |
| 2015-12-28 | $4.41 | $4.41 | $4.32 | $4.34 | $3.93 | 167,817 |
| 2015-12-24 | $4.40 | $4.46 | $4.32 | $4.42 | $4.00 | 85,090 |
| 2015-12-23 | $4.54 | $4.56 | $4.35 | $4.43 | $4.01 | 145,275 |
| 2015-12-22 | $4.50 | $4.51 | $4.35 | $4.51 | $4.09 | 181,726 |
| 2015-12-21 | $4.62 | $4.64 | $4.40 | $4.50 | $4.08 | 151,154 |
| 2015-12-18 | $4.73 | $4.84 | $4.54 | $4.65 | $4.21 | 525,509 |
| 2015-12-17 | $4.93 | $4.97 | $4.71 | $4.73 | $4.29 | 178,383 |
| 2015-12-16 | $4.76 | $4.95 | $4.76 | $4.93 | $4.47 | 124,926 |
| 2015-12-15 | $4.66 | $4.78 | $4.66 | $4.75 | $4.30 | 174,786 |
| 2015-12-14 | $4.87 | $4.92 | $4.66 | $4.69 | $4.25 | 195,737 |
| 2015-12-11 | $4.95 | $5.01 | $4.85 | $4.91 | $4.45 | 156,841 |
| 2015-12-10 | $5.06 | $5.14 | $5.04 | $5.06 | $4.58 | 166,438 |
| 2015-12-09 | $4.99 | $5.10 | $4.99 | $5.06 | $4.58 | 116,805 |
| 2015-12-08 | $4.98 | $5.05 | $4.83 | $5.03 | $4.56 | 624,794 |
| 2015-12-07 | $4.77 | $5.09 | $4.70 | $5.00 | $4.53 | 371,670 |
| 2015-12-04 | $4.81 | $4.84 | $4.72 | $4.73 | $4.29 | 1,167,762 |
| 2015-12-03 | $4.91 | $5.02 | $4.79 | $4.82 | $4.37 | 160,342 |
| 2015-12-02 | $5.00 | $5.01 | $4.84 | $4.85 | $4.39 | 212,542 |
| 2015-12-01 | $5.10 | $5.10 | $4.88 | $5.01 | $4.54 | 192,838 |
| 2015-11-30 | $5.05 | $5.13 | $4.96 | $5.06 | $4.58 | 197,105 |
| 2015-11-27 | $5.07 | $5.09 | $4.96 | $5.05 | $4.58 | 57,952 |
| 2015-11-25 | $4.86 | $5.06 | $4.81 | $5.05 | $4.58 | 195,031 |
| 2015-11-24 | $4.75 | $4.92 | $4.72 | $4.91 | $4.45 | 146,175 |
| 2015-11-23 | $4.80 | $4.85 | $4.72 | $4.76 | $4.31 | 134,720 |
| 2015-11-20 | $4.79 | $4.90 | $4.72 | $4.81 | $4.36 | 207,084 |
| 2015-11-19 | $4.78 | $4.85 | $4.69 | $4.75 | $4.30 | 181,198 |
| 2015-11-18 | $4.66 | $4.83 | $4.61 | $4.82 | $4.37 | 232,026 |
| 2015-11-17 | $4.80 | $4.83 | $4.62 | $4.68 | $4.24 | 308,292 |
| 2015-11-16 | $4.75 | $4.82 | $4.70 | $4.80 | $4.35 | 308,325 |
| 2015-11-13 | $4.85 | $4.88 | $4.76 | $4.80 | $4.35 | 225,462 |
| 2015-11-12 | $4.89 | $4.96 | $4.81 | $4.92 | $4.46 | 297,165 |
| 2015-11-11 | $4.94 | $4.99 | $4.91 | $4.94 | $4.48 | 264,378 |
| 2015-11-10 | $5.00 | $5.06 | $4.91 | $4.93 | $4.47 | 364,245 |
| 2015-11-09 | $5.10 | $5.16 | $4.88 | $5.02 | $4.55 | 629,465 |
| 2015-11-06 | $5.20 | $5.20 | $5.01 | $5.07 | $4.59 | 646,395 |
| 2015-11-05 | $5.43 | $5.43 | $4.75 | $5.04 | $4.57 | 1,584,845 |
| 2015-11-04 | $6.45 | $6.56 | $6.36 | $6.54 | $5.93 | 125,227 |
| 2015-11-03 | $6.55 | $6.55 | $6.32 | $6.43 | $5.83 | 270,219 |
| 2015-11-02 | $6.21 | $6.77 | $6.21 | $6.59 | $5.97 | 329,541 |
| 2015-10-30 | $6.35 | $6.35 | $6.15 | $6.22 | $5.64 | 157,134 |
| 2015-10-29 | $6.31 | $6.44 | $6.25 | $6.30 | $5.71 | 123,552 |
| 2015-10-28 | $6.04 | $6.37 | $5.96 | $6.36 | $5.76 | 164,960 |
| 2015-10-27 | $6.23 | $6.25 | $5.96 | $5.99 | $5.43 | 105,435 |
| 2015-10-26 | $6.38 | $6.44 | $6.17 | $6.27 | $5.68 | 70,961 |
| 2015-10-23 | $6.43 | $6.54 | $6.18 | $6.39 | $5.79 | 163,157 |
| 2015-10-22 | $6.22 | $6.44 | $6.08 | $6.35 | $5.75 | 189,484 |
| 2015-10-21 | $6.46 | $6.52 | $6.15 | $6.20 | $5.62 | 159,934 |
| 2015-10-20 | $6.26 | $6.56 | $6.16 | $6.28 | $5.69 | 298,415 |
| 2015-10-19 | $6.06 | $6.21 | $6.05 | $6.10 | $5.53 | 89,587 |
| 2015-10-16 | $6.03 | $6.15 | $5.98 | $6.06 | $5.49 | 136,590 |
| 2015-10-15 | $6.06 | $6.19 | $5.80 | $6.00 | $5.44 | 483,737 |
| 2015-10-14 | $6.06 | $6.11 | $5.96 | $6.03 | $5.46 | 87,782 |
| 2015-10-13 | $6.21 | $6.39 | $6.07 | $6.07 | $5.50 | 159,329 |
| 2015-10-12 | $6.17 | $6.24 | $6.09 | $6.24 | $5.65 | 105,112 |
| 2015-10-09 | $6.29 | $6.39 | $6.18 | $6.18 | $5.60 | 103,772 |
| 2015-10-08 | $6.38 | $6.50 | $6.25 | $6.29 | $5.70 | 143,393 |
| 2015-10-07 | $5.83 | $6.42 | $5.83 | $6.41 | $5.81 | 177,304 |
| 2015-10-06 | $5.76 | $5.93 | $5.74 | $5.77 | $5.23 | 184,455 |
| 2015-10-05 | $5.79 | $5.94 | $5.72 | $5.78 | $5.24 | 86,670 |
| 2015-10-02 | $5.80 | $5.80 | $5.63 | $5.72 | $5.18 | 101,156 |
| 2015-10-01 | $5.93 | $5.95 | $5.71 | $5.84 | $5.29 | 95,875 |
| 2015-09-30 | $5.26 | $5.95 | $5.23 | $5.95 | $5.39 | 348,513 |
| 2015-09-29 | $5.22 | $5.27 | $5.04 | $5.16 | $4.68 | 257,807 |
| 2015-09-28 | $5.58 | $5.60 | $5.21 | $5.22 | $4.73 | 145,032 |
| 2015-09-25 | $5.89 | $5.89 | $5.59 | $5.59 | $5.07 | 115,588 |
| 2015-09-24 | $5.66 | $5.91 | $5.66 | $5.84 | $5.29 | 288,806 |
| 2015-09-23 | $5.81 | $5.86 | $5.61 | $5.68 | $5.15 | 113,715 |
| 2015-09-22 | $5.88 | $5.97 | $5.79 | $5.81 | $5.26 | 122,482 |
| 2015-09-21 | $6.12 | $6.12 | $5.93 | $5.93 | $5.37 | 158,685 |
| 2015-09-18 | $6.17 | $6.24 | $6.03 | $6.05 | $5.48 | 162,771 |
| 2015-09-17 | $6.40 | $6.40 | $6.26 | $6.28 | $5.69 | 137,217 |
| 2015-09-16 | $6.45 | $6.48 | $6.30 | $6.40 | $5.80 | 121,417 |
| 2015-09-15 | $6.40 | $6.55 | $6.35 | $6.48 | $5.87 | 63,978 |
| 2015-09-14 | $6.45 | $6.45 | $6.25 | $6.37 | $5.77 | 182,733 |
| 2015-09-11 | $6.30 | $6.48 | $6.24 | $6.43 | $5.83 | 50,572 |
| 2015-09-10 | $6.39 | $6.44 | $6.31 | $6.37 | $5.77 | 61,881 |
| 2015-09-09 | $6.64 | $6.64 | $6.35 | $6.39 | $5.79 | 67,749 |
| 2015-09-08 | $6.70 | $6.77 | $6.55 | $6.59 | $5.97 | 59,014 |
| 2015-09-04 | $6.54 | $6.71 | $6.54 | $6.61 | $5.99 | 67,480 |
| 2015-09-03 | $6.39 | $6.65 | $6.30 | $6.64 | $6.02 | 203,203 |
| 2015-09-02 | $6.38 | $6.45 | $6.24 | $6.36 | $5.76 | 147,673 |
ARC Document Solutions Inc (ARC) News Headlines
.jpg)
America Still Needs a Covid Reckoning
Why does nobody want to talk about the most tragic breakdown of leadership and ethics in our lifetimes?
wsj.com March 3, 2025.jpg)
Recent ARC Document Solutions Inc (ARC) News
Similar Companies to ARC Document Solutions Inc (ARC) in the Specialty Business Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Atento S.A. | ATTO | Specialty Business Services | Industrials | 144,400 |
| Cintas Corporation | CTAS | Specialty Business Services | Industrials | 46,000 |
| R.R. Donnelley & Sons Company | RRD | Specialty Business Services | Industrials | 35,000 |
| WNS Holdings Ltd | WNS | Specialty Business Services | Industrials | 32,000 |
| BrightView Holdings Inc | BV | Specialty Business Services | Industrials | 27,000 |
| Maximus Inc | MMS | Specialty Business Services | Industrials | 19,500 |
| Quad/Graphics Inc - Class A | QUAD | Specialty Business Services | Industrials | 15,800 |
| Unifirst Corp | UNF | Specialty Business Services | Industrials | 14,000 |
| PAE Incorporated - Class A | PAE | Specialty Business Services | Industrials | 14,000 |
| First Advantage Corp | FA | Specialty Business Services | Industrials | 12,000 |