Astria Therapeutics Inc (ATXS) Exchange: NASDAQ
Data as of Aug. 21, 2025
$6.28 ($-0.39) -5.85%
Astria Therapeutics Inc - Daily Information
Click for more stock information on Astria Therapeutics Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 21, 2025 |
| Open | $6.67 |
| Previous Close | $6.28 |
| High | $6.67 |
| Low | $6.20 |
| Adjusted Open | $6.67 |
| Previous Adjusted Close | $6.28 |
| Adjusted High | $6.67 |
| Adjusted Low | $6.20 |
About Astria Therapeutics Inc (ATXS)
Catabasis Pharmaceuticals, Inc., a biopharmaceutical company, engages in the discovery and development of medicines for the treatment of inflammatory and metabolic diseases. It focuses on lipid mediators that target the underlying etiology of complex human diseases. The company is developing CAT-1004 for the treatment of Duchenne muscular dystrophy. The company was incorporated in 2008 and is based in Cambridge, Massachusetts.
Invest in Astria Therapeutics Inc (ATXS)
Historical Stock Data for Astria Therapeutics Inc (ATXS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | $6.67 | $6.67 | $6.20 | $6.28 | $6.28 | 177,444 |
| 2025-08-07 | $7.06 | $7.10 | $6.59 | $6.67 | $6.67 | 216,079 |
| 2025-08-06 | $7.02 | $7.18 | $6.85 | $6.98 | $6.98 | 164,643 |
| 2025-08-05 | $6.90 | $7.21 | $6.77 | $7.02 | $7.02 | 261,433 |
| 2025-08-04 | $6.62 | $6.93 | $6.47 | $6.89 | $6.89 | 365,581 |
| 2025-08-01 | $6.77 | $6.86 | $6.52 | $6.56 | $6.56 | 233,466 |
| 2025-07-31 | $6.65 | $7.00 | $6.64 | $6.92 | $6.92 | 198,805 |
| 2025-07-30 | $6.48 | $7.34 | $6.44 | $6.73 | $6.73 | 322,188 |
| 2025-07-29 | $6.63 | $6.70 | $6.31 | $6.65 | $6.65 | 239,542 |
| 2025-07-28 | $6.69 | $6.80 | $6.58 | $6.63 | $6.63 | 160,591 |
| 2025-07-25 | $6.55 | $6.76 | $6.42 | $6.65 | $6.65 | 117,144 |
| 2025-07-24 | $6.68 | $6.73 | $6.48 | $6.56 | $6.56 | 100,386 |
| 2025-07-23 | $6.53 | $6.71 | $6.38 | $6.68 | $6.68 | 161,616 |
| 2025-07-22 | $6.23 | $6.48 | $6.20 | $6.42 | $6.42 | 226,079 |
| 2025-07-21 | $6.00 | $6.40 | $6.00 | $6.26 | $6.26 | 302,443 |
| 2025-07-18 | $6.31 | $6.31 | $5.94 | $5.97 | $5.97 | 198,157 |
| 2025-07-17 | $6.33 | $6.49 | $6.22 | $6.24 | $6.24 | 132,632 |
| 2025-07-16 | $6.37 | $6.43 | $6.27 | $6.33 | $6.33 | 120,244 |
| 2025-07-15 | $6.47 | $6.63 | $6.20 | $6.31 | $6.31 | 259,150 |
| 2025-07-14 | $6.32 | $6.67 | $6.32 | $6.62 | $6.62 | 204,752 |
| 2025-07-11 | $6.65 | $6.80 | $6.27 | $6.37 | $6.37 | 283,442 |
| 2025-07-10 | $6.75 | $6.89 | $6.54 | $6.67 | $6.67 | 276,914 |
| 2025-07-09 | $6.50 | $6.89 | $6.50 | $6.77 | $6.77 | 330,816 |
| 2025-07-08 | $6.24 | $6.45 | $6.17 | $6.41 | $6.41 | 327,344 |
| 2025-07-07 | $5.75 | $6.36 | $5.60 | $6.20 | $6.20 | 630,903 |
| 2025-07-03 | $5.80 | $5.93 | $5.68 | $5.81 | $5.81 | 188,854 |
| 2025-07-02 | $5.43 | $5.91 | $5.43 | $5.73 | $5.73 | 226,277 |
| 2025-07-01 | $5.36 | $5.71 | $5.26 | $5.43 | $5.43 | 304,796 |
| 2025-06-30 | $5.63 | $5.68 | $5.36 | $5.36 | $5.36 | 239,444 |
| 2025-06-27 | $5.44 | $5.64 | $5.41 | $5.57 | $5.57 | 1,354,316 |
| 2025-06-26 | $5.64 | $5.64 | $5.25 | $5.44 | $5.44 | 213,757 |
| 2025-06-25 | $5.76 | $5.79 | $5.48 | $5.65 | $5.65 | 199,707 |
| 2025-06-24 | $5.68 | $5.77 | $5.60 | $5.76 | $5.76 | 200,039 |
| 2025-06-23 | $5.87 | $5.91 | $5.41 | $5.61 | $5.61 | 160,418 |
| 2025-06-20 | $5.94 | $6.13 | $5.75 | $5.86 | $5.86 | 470,476 |
| 2025-06-18 | $5.66 | $5.96 | $5.49 | $5.89 | $5.89 | 373,673 |
| 2025-06-17 | $5.81 | $5.89 | $5.43 | $5.70 | $5.70 | 522,602 |
| 2025-06-16 | $5.72 | $5.96 | $5.58 | $5.93 | $5.93 | 251,340 |
| 2025-06-13 | $5.41 | $5.97 | $5.37 | $5.72 | $5.72 | 346,313 |
| 2025-06-12 | $5.76 | $5.84 | $5.56 | $5.60 | $5.60 | 295,353 |
| 2025-06-11 | $5.76 | $5.94 | $5.53 | $5.79 | $5.79 | 363,967 |
| 2025-06-10 | $5.80 | $5.94 | $5.69 | $5.71 | $5.71 | 340,465 |
| 2025-06-09 | $6.07 | $6.12 | $5.51 | $5.79 | $5.79 | 306,557 |
| 2025-06-06 | $5.29 | $6.09 | $5.28 | $5.99 | $5.99 | 664,913 |
| 2025-06-05 | $5.30 | $5.43 | $5.09 | $5.22 | $5.22 | 282,610 |
| 2025-06-04 | $4.94 | $5.43 | $4.92 | $5.28 | $5.28 | 293,145 |
| 2025-06-03 | $4.82 | $5.19 | $4.78 | $4.96 | $4.96 | 456,271 |
| 2025-06-02 | $4.77 | $4.87 | $4.65 | $4.78 | $4.78 | 309,727 |
| 2025-05-30 | $4.92 | $4.92 | $4.54 | $4.76 | $4.76 | 861,514 |
| 2025-05-29 | $4.41 | $4.98 | $4.32 | $4.95 | $4.95 | 797,993 |
| 2025-05-28 | $4.06 | $4.46 | $4.02 | $4.37 | $4.37 | 507,416 |
| 2025-05-27 | $3.96 | $4.14 | $3.83 | $4.09 | $4.09 | 948,330 |
| 2025-05-23 | $3.99 | $4.03 | $3.87 | $3.92 | $3.92 | 245,437 |
| 2025-05-22 | $3.87 | $4.10 | $3.79 | $4.08 | $4.08 | 943,293 |
| 2025-05-21 | $4.20 | $4.35 | $3.90 | $3.92 | $3.92 | 465,546 |
| 2025-05-20 | $4.23 | $4.61 | $4.04 | $4.29 | $4.29 | 868,733 |
| 2025-05-19 | $3.90 | $4.42 | $3.84 | $4.26 | $4.26 | 671,346 |
| 2025-05-16 | $3.99 | $4.03 | $3.92 | $3.96 | $3.96 | 373,273 |
| 2025-05-15 | $3.95 | $4.05 | $3.75 | $3.99 | $3.99 | 405,539 |
| 2025-05-14 | $4.27 | $4.33 | $3.69 | $3.97 | $3.97 | 878,152 |
| 2025-05-13 | $4.43 | $4.80 | $3.82 | $3.90 | $3.90 | 734,133 |
| 2025-05-12 | $4.43 | $4.74 | $4.30 | $4.37 | $4.37 | 872,027 |
| 2025-05-09 | $4.70 | $4.70 | $4.13 | $4.23 | $4.23 | 470,953 |
| 2025-05-08 | $4.43 | $4.51 | $4.21 | $4.40 | $4.40 | 867,920 |
| 2025-05-07 | $4.37 | $4.49 | $4.25 | $4.42 | $4.42 | 503,082 |
| 2025-05-06 | $5.01 | $5.12 | $4.33 | $4.37 | $4.37 | 470,703 |
| 2025-05-05 | $5.30 | $5.36 | $5.10 | $5.11 | $5.11 | 223,694 |
| 2025-05-02 | $5.20 | $5.47 | $5.18 | $5.36 | $5.36 | 408,704 |
| 2025-05-01 | $5.17 | $5.27 | $5.06 | $5.16 | $5.16 | 951,407 |
| 2025-04-30 | $5.04 | $5.27 | $5.01 | $5.16 | $5.16 | 361,309 |
| 2025-04-29 | $5.06 | $5.19 | $5.02 | $5.12 | $5.12 | 327,708 |
| 2025-04-28 | $5.18 | $5.21 | $4.80 | $4.96 | $4.96 | 363,905 |
| 2025-04-25 | $5.35 | $5.35 | $4.97 | $5.17 | $5.17 | 292,646 |
| 2025-04-24 | $5.19 | $5.32 | $5.00 | $5.21 | $5.21 | 1,402,486 |
| 2025-04-23 | $4.79 | $5.31 | $4.74 | $5.20 | $5.20 | 860,847 |
| 2025-04-22 | $4.17 | $4.80 | $4.16 | $4.62 | $4.62 | 855,057 |
| 2025-04-21 | $4.00 | $4.17 | $3.94 | $4.11 | $4.11 | 450,486 |
| 2025-04-17 | $3.97 | $4.18 | $3.93 | $4.04 | $4.04 | 202,267 |
| 2025-04-16 | $4.07 | $4.14 | $3.93 | $3.98 | $3.98 | 263,477 |
| 2025-04-15 | $4.22 | $4.36 | $4.08 | $4.10 | $4.10 | 231,050 |
| 2025-04-14 | $4.12 | $4.39 | $4.10 | $4.22 | $4.22 | 334,041 |
| 2025-04-11 | $4.06 | $4.12 | $3.96 | $4.04 | $4.04 | 380,567 |
| 2025-04-10 | $4.05 | $4.28 | $3.83 | $4.06 | $4.06 | 533,143 |
| 2025-04-09 | $3.63 | $4.39 | $3.56 | $4.08 | $4.08 | 1,078,904 |
| 2025-04-08 | $4.67 | $4.76 | $3.70 | $3.75 | $3.75 | 316,120 |
| 2025-04-07 | $4.44 | $4.85 | $4.25 | $4.50 | $4.50 | 611,701 |
| 2025-04-04 | $4.93 | $5.07 | $4.62 | $4.66 | $4.66 | 335,595 |
| 2025-04-03 | $5.26 | $5.35 | $5.05 | $5.15 | $5.15 | 238,539 |
| 2025-04-02 | $5.33 | $5.60 | $5.33 | $5.52 | $5.52 | 243,905 |
| 2025-04-01 | $5.32 | $5.56 | $5.24 | $5.40 | $5.40 | 402,555 |
| 2025-03-31 | $5.60 | $5.70 | $5.29 | $5.34 | $5.34 | 450,135 |
| 2025-03-28 | $6.05 | $6.05 | $5.68 | $5.70 | $5.70 | 163,202 |
| 2025-03-27 | $6.15 | $6.20 | $6.04 | $6.06 | $6.06 | 175,067 |
| 2025-03-26 | $6.26 | $6.26 | $5.89 | $6.11 | $6.11 | 208,281 |
| 2025-03-25 | $6.37 | $6.48 | $6.11 | $6.25 | $6.25 | 217,750 |
| 2025-03-24 | $6.52 | $6.52 | $6.20 | $6.37 | $6.37 | 151,018 |
| 2025-03-21 | $6.31 | $6.44 | $6.25 | $6.41 | $6.41 | 856,291 |
| 2025-03-20 | $6.21 | $6.44 | $6.18 | $6.37 | $6.37 | 184,328 |
| 2025-03-19 | $6.53 | $6.65 | $6.23 | $6.31 | $6.31 | 183,880 |
| 2025-03-18 | $6.35 | $6.62 | $6.19 | $6.49 | $6.49 | 368,454 |
| 2025-03-17 | $6.39 | $6.50 | $6.29 | $6.48 | $6.48 | 166,859 |
| 2025-03-14 | $6.68 | $6.82 | $6.26 | $6.45 | $6.45 | 211,036 |
| 2025-03-13 | $7.18 | $7.29 | $6.54 | $6.64 | $6.64 | 218,163 |
| 2025-03-12 | $6.62 | $7.26 | $6.44 | $7.14 | $7.14 | 527,621 |
| 2025-03-11 | $5.83 | $6.50 | $5.73 | $6.47 | $6.47 | 364,587 |
| 2025-03-10 | $6.10 | $6.37 | $5.75 | $5.82 | $5.82 | 306,928 |
| 2025-03-07 | $6.39 | $6.46 | $6.17 | $6.19 | $6.19 | 228,635 |
| 2025-03-06 | $6.14 | $6.88 | $6.14 | $6.42 | $6.42 | 305,616 |
| 2025-03-05 | $6.19 | $6.43 | $6.11 | $6.23 | $6.23 | 266,806 |
| 2025-03-04 | $6.01 | $6.39 | $5.84 | $6.21 | $6.21 | 234,975 |
| 2025-03-03 | $6.44 | $6.44 | $6.07 | $6.10 | $6.10 | 314,050 |
| 2025-02-28 | $6.26 | $6.44 | $6.20 | $6.44 | $6.44 | 292,188 |
| 2025-02-27 | $6.34 | $6.48 | $6.25 | $6.31 | $6.31 | 152,141 |
| 2025-02-26 | $6.42 | $6.45 | $6.24 | $6.35 | $6.35 | 168,143 |
| 2025-02-25 | $6.56 | $6.56 | $6.31 | $6.39 | $6.39 | 161,716 |
| 2025-02-24 | $6.82 | $6.82 | $6.51 | $6.53 | $6.53 | 192,583 |
| 2025-02-21 | $6.94 | $7.02 | $6.80 | $6.81 | $6.81 | 206,894 |
| 2025-02-20 | $7.00 | $7.04 | $6.77 | $6.82 | $6.82 | 171,408 |
| 2025-02-19 | $6.98 | $7.08 | $6.80 | $7.00 | $7.00 | 179,392 |
| 2025-02-18 | $7.09 | $7.30 | $6.98 | $6.99 | $6.99 | 156,526 |
| 2025-02-14 | $7.03 | $7.22 | $6.99 | $7.06 | $7.06 | 204,454 |
| 2025-02-13 | $7.05 | $7.05 | $6.85 | $7.02 | $7.02 | 179,713 |
| 2025-02-12 | $6.71 | $7.05 | $6.71 | $6.99 | $6.99 | 350,253 |
| 2025-02-11 | $6.92 | $7.00 | $6.64 | $6.84 | $6.84 | 229,168 |
| 2025-02-10 | $7.19 | $7.26 | $6.99 | $7.00 | $7.00 | 282,007 |
| 2025-02-07 | $7.43 | $7.49 | $7.03 | $7.11 | $7.11 | 252,142 |
| 2025-02-06 | $7.64 | $7.69 | $7.42 | $7.45 | $7.45 | 141,748 |
| 2025-02-05 | $7.57 | $7.80 | $7.54 | $7.61 | $7.61 | 224,656 |
| 2025-02-04 | $7.47 | $7.71 | $7.33 | $7.52 | $7.52 | 264,598 |
| 2025-02-03 | $7.64 | $7.71 | $7.40 | $7.43 | $7.43 | 247,921 |
| 2025-01-31 | $7.58 | $7.95 | $7.51 | $7.86 | $7.86 | 457,254 |
| 2025-01-30 | $7.55 | $7.77 | $7.42 | $7.49 | $7.49 | 213,485 |
| 2025-01-29 | $7.49 | $7.63 | $7.40 | $7.46 | $7.46 | 276,558 |
| 2025-01-28 | $7.56 | $7.72 | $7.34 | $7.49 | $7.49 | 229,663 |
| 2025-01-27 | $7.40 | $7.70 | $7.35 | $7.54 | $7.54 | 249,144 |
| 2025-01-24 | $7.52 | $7.58 | $7.30 | $7.41 | $7.41 | 380,294 |
| 2025-01-23 | $7.46 | $7.70 | $7.46 | $7.55 | $7.55 | 276,405 |
| 2025-01-22 | $7.54 | $7.68 | $7.44 | $7.50 | $7.50 | 261,914 |
| 2025-01-21 | $7.55 | $7.74 | $7.49 | $7.57 | $7.57 | 235,699 |
| 2025-01-17 | $7.85 | $7.90 | $7.45 | $7.50 | $7.50 | 237,439 |
| 2025-01-16 | $7.85 | $7.95 | $7.58 | $7.75 | $7.75 | 302,803 |
| 2025-01-15 | $7.62 | $7.87 | $7.29 | $7.79 | $7.79 | 566,730 |
| 2025-01-14 | $7.52 | $7.62 | $7.30 | $7.37 | $7.37 | 741,496 |
| 2025-01-13 | $7.33 | $7.51 | $7.16 | $7.46 | $7.46 | 374,964 |
| 2025-01-10 | $8.14 | $8.14 | $7.38 | $7.45 | $7.45 | 255,354 |
| 2025-01-08 | $8.58 | $8.58 | $8.17 | $8.35 | $8.35 | 201,135 |
| 2025-01-07 | $8.50 | $8.76 | $8.47 | $8.67 | $8.67 | 254,104 |
| 2025-01-06 | $8.97 | $8.97 | $8.42 | $8.47 | $8.47 | 235,492 |
| 2025-01-03 | $9.01 | $9.15 | $8.84 | $8.88 | $8.88 | 177,489 |
| 2025-01-02 | $9.09 | $9.18 | $8.91 | $8.97 | $8.97 | 252,848 |
| 2024-12-31 | $8.96 | $9.07 | $8.70 | $8.94 | $8.94 | 526,247 |
| 2024-12-30 | $9.08 | $9.14 | $8.76 | $8.88 | $8.88 | 184,895 |
| 2024-12-27 | $9.37 | $9.39 | $8.95 | $9.15 | $9.15 | 244,428 |
| 2024-12-26 | $9.41 | $9.51 | $9.01 | $9.42 | $9.42 | 237,781 |
| 2024-12-24 | $9.44 | $9.63 | $9.32 | $9.54 | $9.54 | 314,237 |
| 2024-12-23 | $9.55 | $9.55 | $9.23 | $9.52 | $9.52 | 575,486 |
| 2024-12-20 | $9.35 | $9.81 | $9.26 | $9.56 | $9.56 | 830,219 |
| 2024-12-19 | $9.44 | $9.76 | $9.29 | $9.45 | $9.45 | 283,925 |
| 2024-12-18 | $9.58 | $9.80 | $9.17 | $9.36 | $9.36 | 575,775 |
| 2024-12-17 | $9.60 | $9.89 | $9.42 | $9.55 | $9.55 | 295,173 |
| 2024-12-16 | $9.53 | $9.99 | $9.49 | $9.67 | $9.67 | 204,887 |
| 2024-12-13 | $9.75 | $9.78 | $9.40 | $9.52 | $9.52 | 195,675 |
| 2024-12-12 | $10.41 | $10.70 | $9.59 | $9.81 | $9.81 | 521,999 |
| 2024-12-11 | $10.27 | $11.01 | $10.18 | $10.50 | $10.50 | 786,868 |
| 2024-12-10 | $10.05 | $10.39 | $9.81 | $10.16 | $10.16 | 150,472 |
| 2024-12-09 | $10.44 | $10.70 | $10.00 | $10.05 | $10.05 | 184,546 |
| 2024-12-06 | $9.80 | $10.37 | $9.74 | $10.35 | $10.35 | 148,291 |
| 2024-12-05 | $10.07 | $10.44 | $9.70 | $9.75 | $9.75 | 1,292,766 |
| 2024-12-04 | $10.23 | $10.60 | $10.09 | $10.14 | $10.14 | 201,736 |
| 2024-12-03 | $10.35 | $10.35 | $9.99 | $10.23 | $10.23 | 397,347 |
| 2024-12-02 | $10.39 | $10.92 | $10.37 | $10.37 | $10.37 | 219,616 |
| 2024-11-29 | $10.50 | $10.59 | $10.33 | $10.39 | $10.39 | 139,469 |
| 2024-11-27 | $10.40 | $10.64 | $10.20 | $10.50 | $10.50 | 162,747 |
| 2024-11-26 | $9.98 | $10.32 | $9.74 | $10.30 | $10.30 | 229,868 |
| 2024-11-25 | $9.86 | $10.11 | $9.77 | $10.00 | $10.00 | 621,227 |
| 2024-11-22 | $9.40 | $9.75 | $9.31 | $9.65 | $9.65 | 175,811 |
| 2024-11-21 | $9.61 | $9.83 | $9.20 | $9.34 | $9.34 | 214,358 |
| 2024-11-20 | $9.72 | $9.79 | $9.20 | $9.58 | $9.58 | 265,862 |
| 2024-11-19 | $9.03 | $9.79 | $8.68 | $9.75 | $9.75 | 545,049 |
| 2024-11-18 | $9.40 | $9.40 | $8.61 | $9.16 | $9.16 | 355,019 |
| 2024-11-15 | $10.17 | $10.17 | $9.11 | $9.37 | $9.37 | 284,443 |
| 2024-11-14 | $11.53 | $11.75 | $10.07 | $10.09 | $10.09 | 278,968 |
| 2024-11-13 | $11.28 | $11.49 | $10.53 | $10.61 | $10.61 | 207,669 |
| 2024-11-12 | $11.80 | $11.87 | $11.10 | $11.16 | $11.16 | 230,147 |
| 2024-11-11 | $12.07 | $12.10 | $11.66 | $11.85 | $11.85 | 152,463 |
| 2024-11-08 | $11.78 | $11.86 | $11.40 | $11.82 | $11.82 | 148,103 |
| 2024-11-07 | $12.00 | $12.10 | $11.73 | $11.77 | $11.77 | 178,871 |
| 2024-11-06 | $12.01 | $12.47 | $11.65 | $11.87 | $11.87 | 356,414 |
| 2024-11-05 | $11.49 | $11.64 | $11.19 | $11.51 | $11.51 | 135,465 |
| 2024-11-04 | $11.28 | $11.66 | $11.01 | $11.54 | $11.54 | 172,085 |
| 2024-11-01 | $11.37 | $11.39 | $11.03 | $11.32 | $11.32 | 341,434 |
| 2024-10-31 | $12.02 | $12.15 | $11.13 | $11.18 | $11.18 | 175,194 |
| 2024-10-30 | $11.85 | $12.52 | $11.85 | $12.06 | $12.06 | 216,955 |
| 2024-10-29 | $12.07 | $12.24 | $11.50 | $11.99 | $11.99 | 189,399 |
| 2024-10-28 | $11.66 | $12.10 | $11.66 | $12.10 | $12.10 | 181,440 |
| 2024-10-25 | $11.70 | $12.18 | $11.45 | $11.47 | $11.47 | 162,858 |
| 2024-10-24 | $11.34 | $12.18 | $11.27 | $11.68 | $11.68 | 349,026 |
| 2024-10-23 | $11.65 | $11.84 | $11.24 | $11.27 | $11.27 | 268,772 |
| 2024-10-22 | $11.15 | $11.79 | $11.07 | $11.75 | $11.75 | 213,049 |
| 2024-10-21 | $11.35 | $11.38 | $11.05 | $11.26 | $11.26 | 141,030 |
| 2024-10-18 | $11.85 | $11.95 | $11.36 | $11.46 | $11.46 | 126,737 |
| 2024-10-17 | $11.53 | $11.82 | $11.39 | $11.76 | $11.76 | 172,786 |
| 2024-10-16 | $11.66 | $11.87 | $11.40 | $11.56 | $11.56 | 208,228 |
| 2024-10-15 | $11.08 | $11.60 | $10.99 | $11.49 | $11.49 | 151,751 |
| 2024-10-14 | $11.57 | $11.75 | $11.02 | $11.07 | $11.07 | 151,510 |
| 2024-10-11 | $10.49 | $11.70 | $10.49 | $11.62 | $11.62 | 355,085 |
| 2024-10-10 | $10.82 | $10.92 | $10.48 | $10.50 | $10.50 | 250,800 |
| 2024-10-09 | $11.21 | $11.29 | $10.72 | $10.99 | $10.99 | 217,342 |
| 2024-10-08 | $11.65 | $11.73 | $11.20 | $11.21 | $11.21 | 168,230 |
| 2024-10-07 | $11.85 | $11.85 | $11.50 | $11.67 | $11.67 | 231,645 |
| 2024-10-04 | $11.52 | $11.91 | $11.20 | $11.87 | $11.87 | 241,200 |
| 2024-10-03 | $11.47 | $11.75 | $11.27 | $11.31 | $11.31 | 264,392 |
| 2024-10-02 | $11.35 | $11.85 | $10.96 | $11.63 | $11.63 | 402,353 |
| 2024-10-01 | $10.94 | $11.53 | $10.62 | $11.43 | $11.43 | 502,766 |
| 2024-09-30 | $11.05 | $11.60 | $10.85 | $11.01 | $11.01 | 621,026 |
| 2024-09-27 | $11.40 | $11.51 | $11.01 | $11.14 | $11.14 | 347,137 |
| 2024-09-26 | $10.73 | $11.64 | $10.71 | $11.12 | $11.12 | 688,334 |
| 2024-09-25 | $10.90 | $12.19 | $10.38 | $10.60 | $10.60 | 1,290,760 |
| 2024-09-24 | $12.42 | $12.72 | $12.08 | $12.50 | $12.50 | 729,410 |
| 2024-09-23 | $12.76 | $12.88 | $12.20 | $12.23 | $12.23 | 353,600 |
| 2024-09-20 | $12.34 | $12.92 | $12.03 | $12.65 | $12.65 | 1,626,594 |
| 2024-09-19 | $12.00 | $12.46 | $11.69 | $12.35 | $12.35 | 393,933 |
| 2024-09-18 | $11.59 | $12.01 | $11.31 | $11.61 | $11.61 | 275,043 |
| 2024-09-17 | $11.31 | $11.52 | $11.15 | $11.50 | $11.50 | 255,783 |
| 2024-09-16 | $11.20 | $11.41 | $11.04 | $11.23 | $11.23 | 268,300 |
| 2024-09-13 | $10.79 | $11.27 | $10.76 | $11.14 | $11.14 | 217,414 |
| 2024-09-12 | $10.61 | $10.78 | $10.27 | $10.62 | $10.62 | 304,609 |
| 2024-09-11 | $11.24 | $11.24 | $10.58 | $10.63 | $10.63 | 204,436 |
| 2024-09-10 | $11.24 | $11.57 | $11.09 | $11.33 | $11.33 | 184,694 |
| 2024-09-09 | $11.09 | $11.43 | $10.98 | $11.18 | $11.18 | 322,005 |
| 2024-09-06 | $11.54 | $11.62 | $10.99 | $11.12 | $11.12 | 244,363 |
| 2024-09-05 | $11.47 | $11.55 | $11.27 | $11.48 | $11.48 | 217,244 |
| 2024-09-04 | $11.38 | $11.64 | $11.15 | $11.50 | $11.50 | 218,796 |
| 2024-09-03 | $12.06 | $12.42 | $11.34 | $11.46 | $11.46 | 364,648 |
| 2024-08-30 | $12.11 | $12.57 | $11.83 | $12.23 | $12.23 | 708,442 |
| 2024-08-29 | $12.09 | $12.25 | $11.92 | $12.02 | $12.02 | 308,640 |
| 2024-08-28 | $12.03 | $12.21 | $11.83 | $12.06 | $12.06 | 270,674 |
| 2024-08-27 | $12.33 | $12.52 | $11.97 | $12.14 | $12.14 | 214,593 |
| 2024-08-26 | $12.40 | $12.63 | $12.10 | $12.36 | $12.36 | 219,205 |
| 2024-08-23 | $11.83 | $12.35 | $11.70 | $12.30 | $12.30 | 245,858 |
| 2024-08-22 | $11.92 | $12.12 | $11.55 | $11.74 | $11.74 | 251,337 |
| 2024-08-21 | $11.91 | $12.33 | $11.69 | $11.93 | $11.93 | 260,262 |
| 2024-08-20 | $11.60 | $12.04 | $11.47 | $11.86 | $11.86 | 258,836 |
| 2024-08-19 | $11.14 | $11.70 | $10.72 | $11.68 | $11.68 | 270,268 |
| 2024-08-16 | $11.06 | $11.41 | $10.92 | $11.18 | $11.18 | 255,202 |
| 2024-08-15 | $10.17 | $11.28 | $10.00 | $11.07 | $11.07 | 462,638 |
| 2024-08-14 | $10.49 | $10.49 | $9.56 | $9.98 | $9.98 | 448,422 |
| 2024-08-13 | $10.23 | $10.68 | $10.08 | $10.49 | $10.49 | 493,406 |
| 2024-08-12 | $9.56 | $9.86 | $9.47 | $9.76 | $9.76 | 226,957 |
| 2024-08-09 | $9.94 | $10.07 | $9.36 | $9.46 | $9.46 | 277,509 |
| 2024-08-08 | $9.90 | $10.02 | $9.58 | $9.95 | $9.95 | 184,015 |
| 2024-08-07 | $10.28 | $10.43 | $9.60 | $9.65 | $9.65 | 301,390 |
| 2024-08-06 | $10.03 | $10.30 | $9.71 | $10.07 | $10.07 | 184,110 |
| 2024-08-05 | $9.25 | $9.97 | $9.21 | $9.89 | $9.89 | 348,781 |
| 2024-08-02 | $10.75 | $10.84 | $9.90 | $10.45 | $10.45 | 372,625 |
| 2024-08-01 | $11.64 | $11.72 | $11.00 | $11.19 | $11.19 | 281,030 |
| 2024-07-31 | $11.55 | $12.18 | $11.28 | $11.68 | $11.68 | 296,218 |
| 2024-07-30 | $11.71 | $11.87 | $11.40 | $11.43 | $11.43 | 187,013 |
| 2024-07-29 | $12.65 | $12.70 | $11.49 | $11.62 | $11.62 | 261,714 |
| 2024-07-26 | $12.07 | $12.30 | $11.77 | $11.93 | $11.93 | 262,293 |
| 2024-07-25 | $11.54 | $12.27 | $11.54 | $11.95 | $11.95 | 355,408 |
| 2024-07-24 | $11.53 | $11.89 | $11.37 | $11.47 | $11.47 | 222,916 |
| 2024-07-23 | $11.74 | $11.96 | $11.64 | $11.66 | $11.66 | 245,995 |
| 2024-07-22 | $11.14 | $11.83 | $10.98 | $11.77 | $11.77 | 352,986 |
| 2024-07-19 | $11.13 | $11.43 | $10.93 | $11.20 | $11.20 | 488,605 |
| 2024-07-18 | $11.25 | $11.51 | $10.88 | $11.05 | $11.05 | 439,445 |
| 2024-07-17 | $11.62 | $11.86 | $11.27 | $11.33 | $11.33 | 357,946 |
| 2024-07-16 | $11.99 | $12.25 | $11.82 | $11.84 | $11.84 | 293,436 |
| 2024-07-15 | $11.60 | $11.90 | $11.41 | $11.83 | $11.83 | 357,327 |
| 2024-07-12 | $11.37 | $11.90 | $11.30 | $11.46 | $11.46 | 328,320 |
| 2024-07-11 | $10.54 | $11.42 | $10.54 | $11.25 | $11.25 | 429,784 |
| 2024-07-10 | $10.27 | $10.75 | $10.24 | $10.42 | $10.42 | 1,882,744 |
| 2024-07-09 | $9.32 | $10.23 | $9.26 | $10.19 | $10.19 | 687,543 |
| 2024-07-08 | $9.12 | $9.45 | $9.12 | $9.35 | $9.35 | 374,646 |
| 2024-07-05 | $8.98 | $9.09 | $8.85 | $9.08 | $9.08 | 262,518 |
| 2024-07-03 | $9.00 | $9.17 | $8.94 | $9.00 | $9.00 | 154,199 |
| 2024-07-02 | $9.16 | $9.33 | $8.93 | $8.97 | $8.97 | 397,056 |
| 2024-07-01 | $9.18 | $9.40 | $9.08 | $9.25 | $9.25 | 332,184 |
| 2024-06-28 | $9.29 | $9.34 | $8.97 | $9.10 | $9.10 | 1,322,570 |
| 2024-06-27 | $8.94 | $9.38 | $8.89 | $9.22 | $9.22 | 313,746 |
| 2024-06-26 | $8.97 | $9.06 | $8.82 | $8.99 | $8.99 | 410,253 |
| 2024-06-25 | $9.15 | $9.20 | $8.97 | $9.02 | $9.02 | 259,127 |
| 2024-06-24 | $9.41 | $9.70 | $9.16 | $9.18 | $9.18 | 384,742 |
| 2024-06-21 | $8.93 | $9.45 | $8.86 | $9.43 | $9.43 | 763,851 |
| 2024-06-20 | $9.00 | $9.07 | $8.67 | $8.83 | $8.83 | 480,818 |
| 2024-06-18 | $8.85 | $9.01 | $8.76 | $8.99 | $8.99 | 403,220 |
| 2024-06-17 | $9.10 | $9.18 | $8.63 | $8.83 | $8.83 | 716,046 |
| 2024-06-14 | $9.04 | $9.23 | $9.00 | $9.15 | $9.15 | 673,760 |
| 2024-06-13 | $9.27 | $9.39 | $8.97 | $9.17 | $9.17 | 455,383 |
| 2024-06-12 | $9.33 | $9.53 | $9.11 | $9.28 | $9.28 | 362,910 |
| 2024-06-11 | $9.05 | $9.22 | $8.91 | $9.08 | $9.08 | 296,400 |
| 2024-06-10 | $8.76 | $9.15 | $8.62 | $9.14 | $9.14 | 364,618 |
| 2024-06-07 | $8.81 | $8.93 | $8.70 | $8.85 | $8.85 | 219,789 |
| 2024-06-06 | $9.18 | $9.20 | $8.86 | $8.87 | $8.87 | 289,464 |
| 2024-06-05 | $8.96 | $9.26 | $8.83 | $9.18 | $9.18 | 442,286 |
| 2024-06-04 | $9.05 | $9.15 | $8.88 | $8.94 | $8.94 | 431,984 |
| 2024-06-03 | $9.43 | $9.65 | $8.87 | $9.16 | $9.16 | 752,786 |
| 2024-05-31 | $9.06 | $9.68 | $8.96 | $9.47 | $9.47 | 821,409 |
| 2024-05-30 | $9.03 | $9.12 | $8.82 | $9.01 | $9.01 | 287,533 |
| 2024-05-29 | $8.88 | $9.04 | $8.59 | $8.97 | $8.97 | 844,277 |
| 2024-05-28 | $9.02 | $9.20 | $8.85 | $9.05 | $9.05 | 491,848 |
| 2024-05-24 | $9.03 | $9.14 | $8.91 | $9.02 | $9.02 | 446,615 |
| 2024-05-23 | $9.15 | $9.35 | $8.98 | $9.02 | $9.02 | 469,168 |
| 2024-05-22 | $9.26 | $9.33 | $9.00 | $9.11 | $9.11 | 546,920 |
| 2024-05-21 | $9.51 | $9.73 | $9.03 | $9.20 | $9.20 | 431,861 |
| 2024-05-20 | $9.50 | $9.77 | $9.32 | $9.59 | $9.59 | 265,145 |
| 2024-05-17 | $9.51 | $9.58 | $9.30 | $9.54 | $9.54 | 291,664 |
| 2024-05-16 | $9.31 | $9.63 | $9.22 | $9.43 | $9.43 | 394,844 |
| 2024-05-15 | $9.64 | $10.04 | $9.25 | $9.27 | $9.27 | 632,984 |
| 2024-05-14 | $9.80 | $9.94 | $9.48 | $9.49 | $9.49 | 336,236 |
| 2024-05-13 | $9.72 | $9.88 | $9.49 | $9.71 | $9.71 | 561,758 |
| 2024-05-10 | $10.15 | $10.15 | $9.45 | $9.73 | $9.73 | 443,655 |
| 2024-05-09 | $9.61 | $10.37 | $9.55 | $10.17 | $10.17 | 677,955 |
| 2024-05-08 | $9.89 | $9.98 | $9.54 | $9.57 | $9.57 | 630,353 |
| 2024-05-07 | $9.77 | $10.05 | $9.55 | $9.98 | $9.98 | 420,278 |
| 2024-05-06 | $9.62 | $9.83 | $9.55 | $9.77 | $9.77 | 496,047 |
| 2024-05-03 | $9.50 | $9.86 | $9.36 | $9.55 | $9.55 | 537,584 |
| 2024-05-02 | $9.61 | $9.78 | $9.21 | $9.35 | $9.35 | 807,906 |
| 2024-05-01 | $9.15 | $9.83 | $9.02 | $9.50 | $9.50 | 2,724,503 |
| 2024-04-30 | $9.08 | $9.29 | $9.01 | $9.18 | $9.18 | 539,553 |
| 2024-04-29 | $9.08 | $9.46 | $8.99 | $9.15 | $9.15 | 633,353 |
| 2024-04-26 | $9.18 | $9.46 | $8.97 | $9.00 | $9.00 | 1,133,619 |
| 2024-04-25 | $8.83 | $9.19 | $8.77 | $9.17 | $9.17 | 1,324,385 |
| 2024-04-24 | $9.74 | $9.78 | $8.93 | $9.00 | $9.00 | 659,022 |
| 2024-04-23 | $9.65 | $9.97 | $9.51 | $9.64 | $9.64 | 748,168 |
| 2024-04-22 | $9.86 | $10.01 | $9.53 | $9.80 | $9.80 | 1,527,907 |
| 2024-04-19 | $10.42 | $10.64 | $9.48 | $9.75 | $9.75 | 1,243,195 |
| 2024-04-18 | $10.45 | $10.87 | $10.43 | $10.54 | $10.54 | 319,177 |
| 2024-04-17 | $11.18 | $11.29 | $10.46 | $10.55 | $10.55 | 553,588 |
| 2024-04-16 | $10.79 | $11.33 | $10.76 | $11.10 | $11.10 | 461,230 |
| 2024-04-15 | $10.84 | $11.12 | $10.57 | $10.89 | $10.89 | 469,038 |
| 2024-04-12 | $11.12 | $11.33 | $10.50 | $10.81 | $10.81 | 588,235 |
| 2024-04-11 | $11.22 | $11.62 | $11.07 | $11.26 | $11.26 | 774,201 |
| 2024-04-10 | $11.01 | $11.23 | $10.80 | $11.17 | $11.17 | 1,113,741 |
| 2024-04-09 | $11.35 | $11.73 | $11.21 | $11.49 | $11.49 | 962,275 |
| 2024-04-08 | $11.37 | $11.64 | $11.16 | $11.40 | $11.40 | 601,638 |
| 2024-04-05 | $11.55 | $11.71 | $11.13 | $11.27 | $11.27 | 891,464 |
| 2024-04-04 | $12.13 | $12.56 | $11.52 | $11.54 | $11.54 | 651,073 |
| 2024-04-03 | $12.70 | $12.79 | $11.99 | $12.10 | $12.10 | 1,587,660 |
| 2024-04-02 | $13.26 | $13.33 | $12.62 | $12.80 | $12.80 | 856,725 |
| 2024-04-01 | $14.04 | $14.04 | $13.22 | $13.51 | $13.51 | 834,930 |
| 2024-03-28 | $13.56 | $14.79 | $13.38 | $14.08 | $14.08 | 1,355,453 |
| 2024-03-27 | $13.55 | $13.89 | $12.83 | $13.60 | $13.60 | 1,537,022 |
| 2024-03-26 | $15.44 | $15.44 | $13.50 | $13.53 | $13.53 | 1,821,338 |
| 2024-03-25 | $16.75 | $16.90 | $14.51 | $14.75 | $14.75 | 4,508,707 |
| 2024-03-22 | $16.24 | $16.25 | $14.92 | $15.13 | $15.13 | 539,887 |
| 2024-03-21 | $15.82 | $16.43 | $14.99 | $15.99 | $15.99 | 1,395,285 |
| 2024-03-20 | $16.61 | $16.62 | $14.16 | $15.72 | $15.72 | 1,876,285 |
| 2024-03-19 | $15.80 | $16.80 | $15.69 | $16.69 | $16.69 | 1,829,928 |
| 2024-03-18 | $15.40 | $16.20 | $15.08 | $15.61 | $15.61 | 1,691,672 |
| 2024-03-15 | $14.62 | $16.04 | $14.62 | $15.46 | $15.46 | 5,990,652 |
| 2024-03-14 | $14.92 | $15.18 | $14.07 | $14.61 | $14.61 | 796,448 |
| 2024-03-13 | $14.40 | $15.16 | $14.19 | $15.00 | $15.00 | 568,014 |
| 2024-03-12 | $14.53 | $15.01 | $14.18 | $14.48 | $14.48 | 762,050 |
| 2024-03-11 | $14.39 | $14.99 | $14.22 | $14.53 | $14.53 | 755,623 |
| 2024-03-08 | $14.88 | $15.27 | $13.95 | $14.35 | $14.35 | 827,120 |
| 2024-03-07 | $14.82 | $15.40 | $14.31 | $14.60 | $14.60 | 1,124,973 |
| 2024-03-06 | $14.06 | $14.88 | $13.80 | $14.70 | $14.70 | 570,396 |
| 2024-03-05 | $13.59 | $14.26 | $12.51 | $13.85 | $13.85 | 1,313,368 |
| 2024-03-04 | $15.08 | $15.15 | $14.07 | $14.26 | $14.26 | 606,245 |
| 2024-03-01 | $14.30 | $15.45 | $14.13 | $14.98 | $14.98 | 852,037 |
| 2024-02-29 | $15.25 | $15.50 | $13.95 | $14.22 | $14.22 | 623,222 |
| 2024-02-28 | $13.84 | $15.06 | $13.84 | $14.93 | $14.93 | 930,812 |
| 2024-02-27 | $14.25 | $14.78 | $13.80 | $13.98 | $13.98 | 734,866 |
| 2024-02-26 | $13.10 | $14.17 | $12.94 | $14.11 | $14.11 | 613,056 |
| 2024-02-23 | $12.59 | $12.95 | $12.25 | $12.89 | $12.89 | 508,880 |
| 2024-02-22 | $12.98 | $13.58 | $12.52 | $12.62 | $12.62 | 715,492 |
| 2024-02-21 | $13.99 | $14.10 | $12.90 | $12.98 | $12.98 | 684,266 |
| 2024-02-20 | $13.86 | $14.30 | $13.52 | $13.95 | $13.95 | 532,251 |
| 2024-02-16 | $14.19 | $14.19 | $13.45 | $13.97 | $13.97 | 335,335 |
| 2024-02-15 | $14.10 | $14.39 | $13.79 | $14.20 | $14.20 | 409,869 |
| 2024-02-14 | $14.63 | $14.75 | $13.67 | $13.91 | $13.91 | 603,917 |
| 2024-02-13 | $14.50 | $14.76 | $14.06 | $14.35 | $14.35 | 562,116 |
| 2024-02-12 | $15.00 | $15.56 | $14.69 | $14.98 | $14.98 | 662,096 |
| 2024-02-09 | $15.37 | $15.60 | $14.69 | $15.00 | $15.00 | 481,689 |
| 2024-02-08 | $14.96 | $15.65 | $14.45 | $15.26 | $15.26 | 474,812 |
| 2024-02-07 | $14.77 | $15.00 | $13.87 | $14.79 | $14.79 | 677,480 |
| 2024-02-06 | $14.94 | $15.41 | $14.01 | $14.89 | $14.89 | 1,249,729 |
| 2024-02-05 | $12.66 | $14.37 | $12.66 | $14.01 | $14.01 | 938,803 |
| 2024-02-02 | $13.32 | $13.78 | $12.66 | $13.10 | $13.10 | 783,009 |
| 2024-02-01 | $13.00 | $14.05 | $12.12 | $13.56 | $13.56 | 1,017,711 |
| 2024-01-31 | $12.98 | $13.80 | $12.50 | $13.03 | $13.03 | 1,310,204 |
| 2024-01-30 | $13.10 | $13.55 | $12.10 | $12.89 | $12.89 | 2,138,328 |
| 2024-01-29 | $10.80 | $12.19 | $10.23 | $12.09 | $12.09 | 1,216,235 |
| 2024-01-26 | $9.90 | $11.08 | $9.55 | $10.75 | $10.75 | 1,765,160 |
| 2024-01-25 | $8.62 | $9.88 | $7.94 | $9.85 | $9.85 | 1,247,747 |
| 2024-01-24 | $8.80 | $8.80 | $8.39 | $8.50 | $8.50 | 375,252 |
| 2024-01-23 | $8.95 | $9.01 | $8.40 | $8.60 | $8.60 | 549,172 |
| 2024-01-22 | $7.77 | $8.90 | $7.70 | $8.88 | $8.88 | 1,133,166 |
| 2024-01-19 | $7.13 | $7.75 | $6.96 | $7.73 | $7.73 | 312,618 |
| 2024-01-18 | $7.65 | $7.65 | $7.10 | $7.11 | $7.11 | 248,547 |
| 2024-01-17 | $7.30 | $7.60 | $6.99 | $7.56 | $7.56 | 291,266 |
| 2024-01-16 | $6.96 | $7.44 | $6.94 | $7.36 | $7.36 | 284,728 |
| 2024-01-12 | $7.74 | $7.82 | $6.91 | $6.99 | $6.99 | 962,673 |
| 2024-01-11 | $7.39 | $7.76 | $7.32 | $7.62 | $7.62 | 183,823 |
| 2024-01-10 | $7.88 | $8.20 | $7.39 | $7.46 | $7.46 | 322,834 |
| 2024-01-09 | $7.91 | $8.09 | $7.71 | $7.92 | $7.92 | 241,310 |
| 2024-01-08 | $7.70 | $8.18 | $7.41 | $7.96 | $7.96 | 407,457 |
| 2024-01-05 | $6.94 | $7.80 | $6.58 | $7.72 | $7.72 | 4,128,744 |
| 2024-01-04 | $7.45 | $7.45 | $6.89 | $7.02 | $7.02 | 273,073 |
| 2024-01-03 | $7.77 | $7.87 | $7.23 | $7.27 | $7.27 | 255,529 |
| 2024-01-02 | $7.55 | $8.19 | $7.32 | $7.79 | $7.79 | 247,684 |
| 2023-12-29 | $8.11 | $8.12 | $7.67 | $7.68 | $7.68 | 257,105 |
| 2023-12-28 | $7.85 | $8.44 | $7.54 | $8.06 | $8.06 | 401,504 |
| 2023-12-27 | $7.56 | $7.93 | $7.30 | $7.86 | $7.86 | 449,973 |
| 2023-12-26 | $6.93 | $7.75 | $6.93 | $7.50 | $7.50 | 624,698 |
| 2023-12-22 | $6.29 | $6.87 | $6.20 | $6.79 | $6.79 | 1,790,327 |
| 2023-12-21 | $6.10 | $6.28 | $5.94 | $6.23 | $6.23 | 4,895,901 |
| 2023-12-20 | $6.11 | $6.37 | $6.04 | $6.05 | $6.05 | 194,110 |
| 2023-12-19 | $5.95 | $6.22 | $5.88 | $6.17 | $6.17 | 229,431 |
| 2023-12-18 | $6.32 | $6.32 | $5.84 | $5.94 | $5.94 | 284,545 |
| 2023-12-15 | $6.12 | $6.38 | $5.84 | $6.25 | $6.25 | 1,678,778 |
| 2023-12-14 | $5.96 | $6.20 | $5.80 | $6.12 | $6.12 | 437,445 |
| 2023-12-13 | $5.36 | $6.02 | $5.22 | $5.86 | $5.86 | 654,874 |
| 2023-12-12 | $5.16 | $5.40 | $4.97 | $5.34 | $5.34 | 265,466 |
| 2023-12-11 | $5.38 | $5.38 | $5.06 | $5.15 | $5.15 | 194,276 |
| 2023-12-08 | $5.69 | $5.75 | $5.34 | $5.39 | $5.39 | 410,431 |
| 2023-12-07 | $5.44 | $5.75 | $5.30 | $5.69 | $5.69 | 534,030 |
| 2023-12-06 | $4.96 | $5.44 | $4.87 | $5.37 | $5.37 | 589,912 |
| 2023-12-05 | $4.79 | $5.01 | $4.75 | $4.95 | $4.95 | 637,244 |
| 2023-12-04 | $4.80 | $4.86 | $4.67 | $4.79 | $4.79 | 417,263 |
| 2023-12-01 | $4.68 | $4.80 | $4.51 | $4.75 | $4.75 | 310,194 |
| 2023-11-30 | $4.69 | $4.79 | $4.50 | $4.65 | $4.65 | 254,758 |
| 2023-11-29 | $4.66 | $4.77 | $4.60 | $4.63 | $4.63 | 147,494 |
| 2023-11-28 | $4.70 | $4.70 | $4.54 | $4.59 | $4.59 | 133,125 |
| 2023-11-27 | $4.65 | $4.77 | $4.43 | $4.71 | $4.71 | 203,479 |
| 2023-11-24 | $4.47 | $4.74 | $4.46 | $4.63 | $4.63 | 127,100 |
| 2023-11-22 | $4.61 | $4.67 | $4.41 | $4.44 | $4.44 | 117,005 |
| 2023-11-21 | $4.55 | $4.66 | $4.45 | $4.55 | $4.55 | 191,384 |
| 2023-11-20 | $4.45 | $4.63 | $4.41 | $4.55 | $4.55 | 280,983 |
| 2023-11-17 | $4.54 | $4.55 | $4.26 | $4.42 | $4.42 | 220,094 |
| 2023-11-16 | $4.50 | $4.53 | $4.28 | $4.52 | $4.52 | 252,214 |
| 2023-11-15 | $4.50 | $4.72 | $4.46 | $4.49 | $4.49 | 253,673 |
| 2023-11-14 | $4.61 | $4.74 | $4.49 | $4.51 | $4.51 | 203,621 |
| 2023-11-13 | $4.42 | $4.60 | $4.27 | $4.49 | $4.49 | 170,155 |
| 2023-11-10 | $4.66 | $4.70 | $4.50 | $4.60 | $4.60 | 216,428 |
| 2023-11-09 | $4.74 | $4.86 | $4.55 | $4.64 | $4.64 | 196,121 |
| 2023-11-08 | $4.89 | $4.89 | $4.62 | $4.71 | $4.71 | 182,659 |
| 2023-11-07 | $4.86 | $5.00 | $4.76 | $4.89 | $4.89 | 278,775 |
| 2023-11-06 | $4.92 | $4.99 | $4.80 | $4.85 | $4.85 | 223,213 |
| 2023-11-03 | $4.99 | $5.13 | $4.91 | $4.94 | $4.94 | 214,727 |
| 2023-11-02 | $4.75 | $4.96 | $4.75 | $4.92 | $4.92 | 182,322 |
| 2023-11-01 | $4.99 | $5.10 | $4.61 | $4.76 | $4.76 | 155,904 |
| 2023-10-31 | $4.75 | $5.12 | $4.67 | $4.99 | $4.99 | 238,434 |
| 2023-10-30 | $4.88 | $5.08 | $4.69 | $4.76 | $4.76 | 973,911 |
| 2023-10-27 | $4.72 | $5.03 | $4.70 | $4.86 | $4.86 | 156,126 |
| 2023-10-26 | $4.67 | $4.75 | $4.52 | $4.71 | $4.71 | 225,838 |
| 2023-10-25 | $4.70 | $4.94 | $4.67 | $4.69 | $4.69 | 288,434 |
| 2023-10-24 | $4.68 | $5.11 | $4.48 | $4.64 | $4.64 | 820,831 |
| 2023-10-23 | $5.28 | $5.28 | $4.61 | $4.69 | $4.69 | 392,497 |
| 2023-10-20 | $5.20 | $5.47 | $5.12 | $5.28 | $5.28 | 163,777 |
| 2023-10-19 | $5.64 | $5.64 | $5.05 | $5.20 | $5.20 | 228,521 |
| 2023-10-18 | $5.66 | $5.72 | $5.35 | $5.42 | $5.42 | 101,500 |
| 2023-10-17 | $6.36 | $6.53 | $5.73 | $5.74 | $5.74 | 196,309 |
| 2023-10-16 | $6.48 | $6.49 | $6.25 | $6.36 | $6.36 | 103,949 |
| 2023-10-13 | $6.44 | $6.45 | $6.23 | $6.38 | $6.38 | 94,344 |
| 2023-10-12 | $6.36 | $6.61 | $6.01 | $6.50 | $6.50 | 523,866 |
| 2023-10-11 | $6.74 | $6.74 | $6.28 | $6.42 | $6.42 | 51,113 |
| 2023-10-10 | $6.38 | $6.72 | $6.32 | $6.70 | $6.70 | 109,884 |
| 2023-10-09 | $6.79 | $6.85 | $6.43 | $6.46 | $6.46 | 189,030 |
| 2023-10-06 | $7.03 | $7.25 | $6.69 | $6.97 | $6.97 | 163,684 |
| 2023-10-05 | $6.86 | $7.37 | $6.77 | $7.35 | $7.35 | 134,403 |
| 2023-10-04 | $6.77 | $6.97 | $6.59 | $6.88 | $6.88 | 114,350 |
| 2023-10-03 | $7.06 | $7.15 | $6.70 | $6.85 | $6.85 | 140,108 |
| 2023-10-02 | $7.44 | $7.50 | $6.89 | $7.06 | $7.06 | 91,009 |
| 2023-09-29 | $8.09 | $8.09 | $7.31 | $7.46 | $7.46 | 111,752 |
| 2023-09-28 | $8.33 | $8.38 | $7.87 | $8.05 | $8.05 | 104,374 |
| 2023-09-27 | $8.44 | $8.82 | $8.10 | $8.36 | $8.36 | 133,376 |
| 2023-09-26 | $7.60 | $8.46 | $7.54 | $8.38 | $8.38 | 129,389 |
| 2023-09-25 | $6.88 | $7.72 | $6.88 | $7.68 | $7.68 | 161,550 |
| 2023-09-22 | $6.85 | $7.59 | $6.85 | $6.99 | $6.99 | 212,833 |
| 2023-09-21 | $7.48 | $7.48 | $6.73 | $6.89 | $6.89 | 115,587 |
| 2023-09-20 | $7.63 | $7.90 | $7.55 | $7.60 | $7.60 | 67,063 |
| 2023-09-19 | $7.49 | $7.69 | $7.37 | $7.60 | $7.60 | 132,302 |
| 2023-09-18 | $7.94 | $7.94 | $7.50 | $7.51 | $7.51 | 159,984 |
| 2023-09-15 | $8.36 | $8.43 | $7.76 | $7.92 | $7.92 | 181,520 |
| 2023-09-14 | $8.63 | $8.63 | $8.32 | $8.35 | $8.35 | 60,421 |
| 2023-09-13 | $8.60 | $8.87 | $8.51 | $8.60 | $8.60 | 99,653 |
| 2023-09-12 | $8.58 | $8.69 | $8.40 | $8.53 | $8.53 | 52,167 |
| 2023-09-11 | $8.55 | $8.73 | $8.35 | $8.60 | $8.60 | 36,426 |
| 2023-09-08 | $8.99 | $9.02 | $8.49 | $8.53 | $8.53 | 130,535 |
| 2023-09-07 | $8.92 | $9.01 | $8.69 | $8.98 | $8.98 | 111,005 |
| 2023-09-06 | $8.89 | $8.96 | $8.73 | $8.92 | $8.92 | 73,098 |
| 2023-09-05 | $8.89 | $8.94 | $8.75 | $8.81 | $8.81 | 96,201 |
| 2023-09-01 | $8.94 | $9.22 | $8.75 | $8.91 | $8.91 | 163,473 |
| 2023-08-31 | $9.15 | $9.15 | $8.80 | $8.90 | $8.90 | 169,164 |
| 2023-08-30 | $8.76 | $9.30 | $8.75 | $8.99 | $8.99 | 254,874 |
| 2023-08-29 | $8.76 | $8.87 | $8.63 | $8.80 | $8.80 | 84,969 |
| 2023-08-28 | $8.78 | $8.79 | $8.49 | $8.75 | $8.75 | 116,811 |
| 2023-08-25 | $8.61 | $8.83 | $8.35 | $8.68 | $8.68 | 116,632 |
| 2023-08-24 | $8.42 | $8.61 | $8.36 | $8.49 | $8.49 | 108,557 |
| 2023-08-23 | $8.46 | $8.57 | $8.36 | $8.40 | $8.40 | 74,161 |
| 2023-08-22 | $8.38 | $8.48 | $8.26 | $8.42 | $8.42 | 38,766 |
| 2023-08-21 | $8.00 | $8.45 | $7.89 | $8.34 | $8.34 | 104,829 |
| 2023-08-18 | $7.89 | $8.05 | $7.87 | $8.01 | $8.01 | 82,799 |
| 2023-08-17 | $8.11 | $8.23 | $7.70 | $7.97 | $7.97 | 81,423 |
| 2023-08-16 | $8.27 | $8.40 | $8.04 | $8.10 | $8.10 | 75,896 |
| 2023-08-15 | $8.33 | $8.33 | $8.12 | $8.27 | $8.27 | 88,228 |
| 2023-08-14 | $8.45 | $8.66 | $8.11 | $8.31 | $8.31 | 313,120 |
| 2023-08-11 | $8.29 | $8.62 | $8.29 | $8.50 | $8.50 | 179,453 |
| 2023-08-10 | $8.56 | $9.08 | $8.10 | $8.46 | $8.46 | 785,400 |
| 2023-08-09 | $8.33 | $8.56 | $8.01 | $8.53 | $8.53 | 103,352 |
| 2023-08-08 | $8.03 | $8.89 | $7.92 | $8.29 | $8.29 | 215,004 |
| 2023-08-07 | $8.39 | $8.40 | $8.07 | $8.09 | $8.09 | 143,639 |
| 2023-08-04 | $8.74 | $8.81 | $8.44 | $8.46 | $8.46 | 129,384 |
| 2023-08-03 | $8.80 | $9.12 | $8.70 | $8.73 | $8.73 | 276,613 |
| 2023-08-02 | $8.61 | $9.05 | $8.53 | $8.95 | $8.95 | 219,849 |
| 2023-08-01 | $8.94 | $8.98 | $8.61 | $8.64 | $8.64 | 215,492 |
| 2023-07-31 | $8.94 | $9.13 | $8.88 | $8.96 | $8.96 | 203,463 |
| 2023-07-28 | $8.63 | $9.09 | $8.59 | $8.94 | $8.94 | 123,636 |
| 2023-07-27 | $8.58 | $8.68 | $8.25 | $8.48 | $8.48 | 259,128 |
| 2023-07-26 | $8.81 | $9.09 | $8.48 | $8.53 | $8.53 | 270,801 |
| 2023-07-25 | $8.94 | $9.09 | $8.50 | $8.80 | $8.80 | 360,763 |
| 2023-07-24 | $9.67 | $9.68 | $8.91 | $9.05 | $9.05 | 338,703 |
| 2023-07-21 | $9.91 | $9.91 | $9.50 | $9.67 | $9.67 | 267,761 |
| 2023-07-20 | $9.42 | $10.08 | $9.39 | $9.86 | $9.86 | 412,701 |
| 2023-07-19 | $9.30 | $9.60 | $9.17 | $9.41 | $9.41 | 148,477 |
| 2023-07-18 | $8.83 | $9.44 | $8.80 | $9.27 | $9.27 | 487,447 |
| 2023-07-17 | $9.29 | $9.37 | $8.81 | $8.83 | $8.83 | 176,025 |
| 2023-07-14 | $9.25 | $9.46 | $8.99 | $9.26 | $9.26 | 93,637 |
| 2023-07-13 | $9.06 | $9.33 | $9.01 | $9.29 | $9.29 | 89,567 |
| 2023-07-12 | $9.08 | $9.17 | $8.95 | $9.05 | $9.05 | 111,265 |
| 2023-07-11 | $9.13 | $9.13 | $8.72 | $9.00 | $9.00 | 253,347 |
| 2023-07-10 | $8.67 | $9.43 | $8.55 | $9.13 | $9.13 | 240,912 |
| 2023-07-07 | $8.39 | $8.77 | $8.27 | $8.75 | $8.75 | 228,835 |
| 2023-07-06 | $8.16 | $8.50 | $8.03 | $8.34 | $8.34 | 279,734 |
| 2023-07-05 | $8.49 | $8.69 | $8.13 | $8.34 | $8.34 | 129,998 |
| 2023-07-03 | $8.30 | $8.53 | $7.96 | $8.51 | $8.51 | 163,090 |
| 2023-06-30 | $8.47 | $8.72 | $8.08 | $8.33 | $8.33 | 210,960 |
| 2023-06-29 | $9.13 | $9.14 | $8.38 | $8.45 | $8.45 | 178,618 |
| 2023-06-28 | $9.01 | $9.43 | $8.91 | $9.26 | $9.26 | 234,672 |
| 2023-06-27 | $9.36 | $9.36 | $8.42 | $9.00 | $9.00 | 173,890 |
| 2023-06-26 | $9.98 | $10.00 | $9.20 | $9.38 | $9.38 | 199,383 |
| 2023-06-23 | $10.03 | $10.13 | $9.74 | $10.03 | $10.03 | 3,466,527 |
| 2023-06-22 | $9.96 | $10.31 | $9.82 | $10.11 | $10.11 | 198,731 |
| 2023-06-21 | $9.73 | $10.22 | $9.56 | $10.01 | $10.01 | 180,942 |
| 2023-06-20 | $9.80 | $10.09 | $9.62 | $9.80 | $9.80 | 203,169 |
| 2023-06-16 | $10.00 | $10.31 | $9.45 | $9.81 | $9.81 | 508,226 |
| 2023-06-15 | $10.72 | $10.91 | $9.75 | $10.18 | $10.18 | 408,535 |
| 2023-06-14 | $11.25 | $11.57 | $10.57 | $10.66 | $10.66 | 318,603 |
| 2023-06-13 | $11.50 | $11.77 | $11.20 | $11.22 | $11.22 | 255,966 |
| 2023-06-12 | $11.53 | $11.97 | $11.31 | $11.42 | $11.42 | 130,588 |
| 2023-06-09 | $11.80 | $12.07 | $11.31 | $11.41 | $11.41 | 97,807 |
| 2023-06-08 | $11.63 | $11.92 | $11.36 | $11.60 | $11.60 | 135,929 |
| 2023-06-07 | $12.84 | $13.00 | $11.65 | $11.68 | $11.68 | 231,192 |
| 2023-06-06 | $11.98 | $12.60 | $11.88 | $12.55 | $12.55 | 214,696 |
| 2023-06-05 | $11.52 | $12.80 | $11.39 | $11.98 | $11.98 | 212,694 |
| 2023-06-02 | $11.66 | $11.85 | $11.13 | $11.35 | $11.35 | 905,433 |
| 2023-06-01 | $10.90 | $11.62 | $10.85 | $11.45 | $11.45 | 110,900 |
| 2023-05-31 | $10.70 | $11.18 | $10.66 | $10.94 | $10.94 | 128,947 |
| 2023-05-30 | $11.00 | $11.35 | $10.44 | $10.65 | $10.65 | 128,122 |
| 2023-05-26 | $12.05 | $12.20 | $10.92 | $10.93 | $10.93 | 77,919 |
| 2023-05-25 | $12.47 | $12.55 | $11.86 | $12.07 | $12.07 | 177,517 |
| 2023-05-24 | $13.01 | $13.04 | $12.40 | $12.60 | $12.60 | 109,774 |
| 2023-05-23 | $12.57 | $13.55 | $12.57 | $13.15 | $13.15 | 291,728 |
| 2023-05-22 | $12.78 | $13.03 | $12.23 | $12.50 | $12.50 | 109,592 |
| 2023-05-19 | $12.74 | $13.46 | $12.63 | $12.65 | $12.65 | 305,318 |
| 2023-05-18 | $12.55 | $12.66 | $12.13 | $12.57 | $12.57 | 112,385 |
| 2023-05-17 | $12.47 | $12.55 | $12.04 | $12.36 | $12.36 | 66,452 |
| 2023-05-16 | $12.48 | $12.55 | $12.21 | $12.34 | $12.34 | 114,902 |
| 2023-05-15 | $12.59 | $12.59 | $12.01 | $12.32 | $12.32 | 91,440 |
| 2023-05-12 | $12.46 | $13.15 | $12.10 | $12.50 | $12.50 | 177,596 |
| 2023-05-11 | $12.43 | $12.68 | $12.03 | $12.11 | $12.11 | 77,117 |
| 2023-05-10 | $12.60 | $12.73 | $12.45 | $12.55 | $12.55 | 50,436 |
| 2023-05-09 | $12.50 | $12.79 | $12.34 | $12.65 | $12.65 | 87,581 |
| 2023-05-08 | $12.78 | $13.15 | $12.57 | $12.63 | $12.63 | 66,560 |
| 2023-05-05 | $12.64 | $13.19 | $12.58 | $12.77 | $12.77 | 53,563 |
| 2023-05-04 | $12.65 | $12.87 | $12.39 | $12.65 | $12.65 | 45,997 |
| 2023-05-03 | $13.00 | $13.46 | $12.66 | $12.73 | $12.73 | 154,100 |
| 2023-05-02 | $13.64 | $13.73 | $12.92 | $13.01 | $13.01 | 81,398 |
| 2023-05-01 | $13.14 | $14.17 | $13.14 | $13.72 | $13.72 | 245,799 |
| 2023-04-28 | $11.92 | $13.12 | $11.92 | $13.05 | $13.05 | 110,740 |
| 2023-04-27 | $11.70 | $12.29 | $11.70 | $12.08 | $12.08 | 41,739 |
| 2023-04-26 | $11.72 | $11.88 | $11.35 | $11.73 | $11.73 | 94,585 |
| 2023-04-25 | $12.11 | $12.67 | $11.65 | $11.85 | $11.85 | 215,512 |
| 2023-04-24 | $12.45 | $12.80 | $12.06 | $12.26 | $12.26 | 127,842 |
| 2023-04-21 | $11.05 | $12.45 | $10.72 | $12.35 | $12.35 | 331,872 |
| 2023-04-20 | $10.65 | $11.04 | $10.65 | $10.93 | $10.93 | 277,114 |
| 2023-04-19 | $10.20 | $11.37 | $10.18 | $10.79 | $10.79 | 390,797 |
| 2023-04-18 | $10.89 | $10.96 | $10.17 | $10.24 | $10.24 | 294,573 |
| 2023-04-17 | $11.05 | $11.26 | $10.76 | $10.82 | $10.82 | 263,449 |
| 2023-04-14 | $11.17 | $11.29 | $10.92 | $11.05 | $11.05 | 107,725 |
| 2023-04-13 | $11.99 | $12.26 | $11.13 | $11.16 | $11.16 | 82,130 |
| 2023-04-12 | $12.31 | $12.32 | $11.86 | $11.96 | $11.96 | 74,146 |
| 2023-04-11 | $11.96 | $12.38 | $11.81 | $12.17 | $12.17 | 108,232 |
| 2023-04-10 | $11.80 | $12.10 | $11.57 | $11.99 | $11.99 | 89,703 |
| 2023-04-06 | $11.88 | $12.00 | $11.67 | $11.86 | $11.86 | 66,052 |
| 2023-04-05 | $12.20 | $12.33 | $11.73 | $11.94 | $11.94 | 78,886 |
| 2023-04-04 | $12.89 | $12.92 | $12.17 | $12.17 | $12.17 | 76,347 |
| 2023-04-03 | $13.32 | $13.57 | $12.75 | $12.93 | $12.93 | 123,272 |
| 2023-03-31 | $12.52 | $13.38 | $12.52 | $13.30 | $13.30 | 281,587 |
| 2023-03-30 | $13.16 | $13.20 | $12.51 | $12.64 | $12.64 | 121,948 |
| 2023-03-29 | $12.24 | $13.22 | $12.24 | $13.11 | $13.11 | 117,755 |
| 2023-03-28 | $12.02 | $12.63 | $11.46 | $12.23 | $12.23 | 344,682 |
| 2023-03-27 | $12.30 | $12.30 | $11.00 | $11.44 | $11.44 | 209,516 |
| 2023-03-24 | $11.45 | $12.47 | $11.21 | $12.27 | $12.27 | 281,198 |
| 2023-03-23 | $11.29 | $11.71 | $11.00 | $11.48 | $11.48 | 199,414 |
| 2023-03-22 | $11.13 | $11.71 | $10.60 | $11.33 | $11.33 | 207,651 |
| 2023-03-21 | $11.42 | $11.87 | $10.64 | $11.22 | $11.22 | 360,517 |
| 2023-03-20 | $11.43 | $11.43 | $10.90 | $11.21 | $11.21 | 272,107 |
| 2023-03-17 | $11.13 | $11.68 | $10.95 | $11.40 | $11.40 | 919,221 |
| 2023-03-16 | $11.24 | $11.50 | $10.99 | $11.20 | $11.20 | 270,890 |
| 2023-03-15 | $11.75 | $12.15 | $11.18 | $11.48 | $11.48 | 309,893 |
| 2023-03-14 | $12.18 | $12.52 | $11.72 | $12.08 | $12.08 | 245,493 |
| 2023-03-13 | $11.51 | $12.01 | $11.26 | $11.94 | $11.94 | 226,751 |
| 2023-03-10 | $13.05 | $13.05 | $11.28 | $11.67 | $11.67 | 277,229 |
| 2023-03-09 | $13.71 | $13.95 | $12.75 | $13.01 | $13.01 | 323,439 |
| 2023-03-08 | $14.02 | $14.30 | $13.51 | $13.58 | $13.58 | 146,075 |
| 2023-03-07 | $14.04 | $15.00 | $13.90 | $14.06 | $14.06 | 253,163 |
| 2023-03-06 | $13.93 | $14.35 | $13.56 | $13.96 | $13.96 | 124,035 |
| 2023-03-03 | $14.39 | $14.63 | $13.59 | $13.84 | $13.84 | 103,212 |
| 2023-03-02 | $13.00 | $14.80 | $12.80 | $14.36 | $14.36 | 1,061,373 |
| 2023-03-01 | $12.24 | $13.46 | $12.10 | $12.80 | $12.80 | 1,865,900 |
| 2023-02-28 | $12.82 | $12.94 | $12.05 | $12.18 | $12.18 | 371,945 |
| 2023-02-27 | $12.49 | $13.01 | $12.40 | $12.75 | $12.75 | 205,342 |
| 2023-02-24 | $12.80 | $12.98 | $12.46 | $12.52 | $12.52 | 127,071 |
| 2023-02-23 | $13.14 | $13.14 | $12.64 | $12.80 | $12.80 | 83,680 |
| 2023-02-22 | $12.75 | $13.34 | $12.63 | $13.10 | $13.10 | 63,111 |
| 2023-02-21 | $13.41 | $13.58 | $12.70 | $12.75 | $12.75 | 73,505 |
| 2023-02-17 | $12.95 | $13.69 | $12.80 | $13.54 | $13.54 | 60,313 |
| 2023-02-16 | $13.51 | $13.58 | $12.78 | $12.95 | $12.95 | 149,886 |
| 2023-02-15 | $14.01 | $14.07 | $13.56 | $13.56 | $13.56 | 54,636 |
| 2023-02-14 | $14.27 | $14.69 | $13.68 | $14.08 | $14.08 | 86,448 |
| 2023-02-13 | $14.83 | $15.05 | $14.11 | $14.33 | $14.33 | 70,898 |
| 2023-02-10 | $14.54 | $15.08 | $14.31 | $14.83 | $14.83 | 99,835 |
| 2023-02-09 | $14.47 | $14.78 | $14.47 | $14.71 | $14.71 | 49,674 |
| 2023-02-08 | $15.70 | $15.70 | $14.09 | $14.46 | $14.46 | 272,766 |
| 2023-02-07 | $14.90 | $15.57 | $14.51 | $15.52 | $15.52 | 268,121 |
| 2023-02-06 | $14.30 | $15.06 | $14.20 | $14.81 | $14.81 | 136,741 |
| 2023-02-03 | $13.98 | $14.28 | $13.64 | $14.27 | $14.27 | 121,571 |
| 2023-02-02 | $13.54 | $14.17 | $13.03 | $14.13 | $14.13 | 151,144 |
| 2023-02-01 | $13.84 | $14.05 | $13.26 | $13.36 | $13.36 | 91,648 |
| 2023-01-31 | $13.29 | $14.03 | $13.29 | $13.75 | $13.75 | 86,749 |
| 2023-01-30 | $13.36 | $13.64 | $13.00 | $13.49 | $13.49 | 84,667 |
| 2023-01-27 | $13.98 | $14.35 | $13.50 | $13.67 | $13.67 | 114,869 |
| 2023-01-26 | $14.20 | $14.36 | $13.91 | $14.00 | $14.00 | 62,883 |
| 2023-01-25 | $14.95 | $14.95 | $13.44 | $14.15 | $14.15 | 180,942 |
| 2023-01-24 | $14.61 | $15.14 | $14.30 | $14.92 | $14.92 | 234,336 |
| 2023-01-23 | $14.97 | $14.97 | $14.07 | $14.61 | $14.61 | 157,442 |
| 2023-01-20 | $14.85 | $15.48 | $14.76 | $15.00 | $15.00 | 135,581 |
| 2023-01-19 | $14.59 | $14.82 | $14.03 | $14.78 | $14.78 | 115,688 |
| 2023-01-18 | $14.24 | $14.91 | $14.08 | $14.43 | $14.43 | 110,360 |
| 2023-01-17 | $14.24 | $14.27 | $13.90 | $14.17 | $14.17 | 234,904 |
| 2023-01-13 | $14.55 | $14.76 | $14.03 | $14.24 | $14.24 | 147,379 |
| 2023-01-12 | $14.63 | $14.90 | $14.06 | $14.58 | $14.58 | 266,651 |
| 2023-01-11 | $15.32 | $15.32 | $14.58 | $14.60 | $14.60 | 92,203 |
| 2023-01-10 | $15.08 | $15.64 | $14.80 | $15.30 | $15.30 | 163,555 |
| 2023-01-09 | $15.36 | $15.78 | $14.91 | $15.11 | $15.11 | 227,337 |
| 2023-01-06 | $15.88 | $16.28 | $15.21 | $15.36 | $15.36 | 125,180 |
| 2023-01-05 | $14.95 | $15.90 | $14.44 | $15.79 | $15.79 | 303,781 |
| 2023-01-04 | $15.07 | $15.12 | $14.51 | $15.01 | $15.01 | 237,296 |
| 2023-01-03 | $15.14 | $15.48 | $14.12 | $15.04 | $15.04 | 364,686 |
| 2022-12-30 | $13.86 | $14.96 | $13.71 | $14.89 | $14.89 | 223,852 |
| 2022-12-29 | $13.62 | $14.37 | $12.91 | $13.95 | $13.95 | 375,702 |
| 2022-12-28 | $14.78 | $15.04 | $13.55 | $13.70 | $13.70 | 204,342 |
| 2022-12-27 | $14.80 | $15.20 | $14.68 | $14.75 | $14.75 | 258,473 |
| 2022-12-23 | $15.05 | $15.26 | $14.24 | $14.80 | $14.80 | 257,524 |
| 2022-12-22 | $13.38 | $15.45 | $12.97 | $14.89 | $14.89 | 421,389 |
| 2022-12-21 | $11.95 | $13.16 | $11.95 | $12.86 | $12.86 | 261,777 |
| 2022-12-20 | $11.10 | $12.34 | $10.76 | $11.81 | $11.81 | 371,439 |
| 2022-12-19 | $12.33 | $12.33 | $11.10 | $11.10 | $11.10 | 316,866 |
| 2022-12-16 | $11.26 | $12.84 | $11.12 | $11.81 | $11.81 | 705,020 |
| 2022-12-15 | $12.00 | $13.30 | $11.26 | $11.26 | $11.26 | 794,065 |
| 2022-12-14 | $11.52 | $11.79 | $10.97 | $11.01 | $11.01 | 49,916 |
| 2022-12-13 | $11.18 | $11.43 | $10.94 | $11.34 | $11.34 | 44,590 |
| 2022-12-12 | $11.11 | $11.11 | $10.87 | $10.98 | $10.98 | 38,058 |
| 2022-12-09 | $10.71 | $11.13 | $10.37 | $11.06 | $11.06 | 74,011 |
| 2022-12-08 | $11.02 | $11.02 | $10.59 | $10.90 | $10.90 | 64,892 |
| 2022-12-07 | $9.81 | $10.99 | $9.81 | $10.98 | $10.98 | 60,372 |
| 2022-12-06 | $10.15 | $10.28 | $9.70 | $10.02 | $10.02 | 32,061 |
| 2022-12-05 | $11.11 | $11.11 | $10.22 | $10.32 | $10.32 | 38,196 |
| 2022-12-02 | $10.73 | $11.06 | $10.51 | $10.89 | $10.89 | 33,665 |
| 2022-12-01 | $10.04 | $11.15 | $9.95 | $11.00 | $11.00 | 63,301 |
| 2022-11-30 | $10.14 | $10.14 | $9.50 | $10.05 | $10.05 | 100,156 |
| 2022-11-29 | $9.27 | $10.25 | $9.24 | $10.13 | $10.13 | 48,091 |
| 2022-11-28 | $9.38 | $9.82 | $8.95 | $9.19 | $9.19 | 53,012 |
| 2022-11-25 | $8.69 | $9.59 | $8.69 | $9.44 | $9.44 | 25,822 |
| 2022-11-23 | $8.89 | $9.15 | $8.63 | $8.70 | $8.70 | 36,956 |
| 2022-11-22 | $8.52 | $8.96 | $8.35 | $8.90 | $8.90 | 92,394 |
| 2022-11-21 | $8.72 | $8.78 | $8.25 | $8.59 | $8.59 | 78,708 |
| 2022-11-18 | $8.29 | $8.96 | $8.22 | $8.76 | $8.76 | 31,411 |
| 2022-11-17 | $8.30 | $8.36 | $8.02 | $8.22 | $8.22 | 73,841 |
| 2022-11-16 | $8.60 | $8.80 | $8.18 | $8.39 | $8.39 | 96,396 |
| 2022-11-15 | $8.49 | $8.67 | $8.15 | $8.59 | $8.59 | 56,584 |
| 2022-11-14 | $8.17 | $9.10 | $7.94 | $8.44 | $8.44 | 146,911 |
| 2022-11-11 | $7.36 | $8.29 | $7.36 | $8.17 | $8.17 | 221,128 |
| 2022-11-10 | $7.80 | $7.91 | $7.43 | $7.44 | $7.44 | 59,316 |
| 2022-11-09 | $7.82 | $8.02 | $7.44 | $7.57 | $7.57 | 59,655 |
| 2022-11-08 | $8.32 | $8.33 | $7.85 | $8.00 | $8.00 | 97,858 |
| 2022-11-07 | $9.25 | $9.40 | $8.36 | $8.38 | $8.38 | 78,584 |
| 2022-11-04 | $9.99 | $9.99 | $8.71 | $9.31 | $9.31 | 47,636 |
| 2022-11-03 | $10.03 | $10.39 | $9.51 | $9.91 | $9.91 | 55,218 |
| 2022-11-02 | $10.69 | $10.77 | $10.18 | $10.34 | $10.34 | 43,067 |
| 2022-11-01 | $9.74 | $11.02 | $9.67 | $10.71 | $10.71 | 153,593 |
| 2022-10-31 | $9.05 | $9.81 | $9.03 | $9.62 | $9.62 | 278,230 |
| 2022-10-28 | $9.49 | $9.54 | $8.71 | $9.20 | $9.20 | 49,440 |
| 2022-10-27 | $10.04 | $10.04 | $9.34 | $9.56 | $9.56 | 35,443 |
| 2022-10-26 | $9.36 | $10.11 | $9.31 | $9.78 | $9.78 | 47,591 |
| 2022-10-25 | $9.30 | $9.64 | $9.30 | $9.44 | $9.44 | 48,675 |
| 2022-10-24 | $9.58 | $9.58 | $9.02 | $9.28 | $9.28 | 33,159 |
| 2022-10-21 | $9.52 | $9.56 | $9.21 | $9.53 | $9.53 | 37,452 |
| 2022-10-20 | $9.36 | $9.92 | $9.36 | $9.58 | $9.58 | 27,439 |
| 2022-10-19 | $9.14 | $9.61 | $9.11 | $9.36 | $9.36 | 72,708 |
| 2022-10-18 | $9.57 | $9.68 | $9.13 | $9.23 | $9.23 | 81,919 |
| 2022-10-17 | $9.49 | $9.63 | $9.16 | $9.38 | $9.38 | 302,144 |
| 2022-10-14 | $9.58 | $9.77 | $9.19 | $9.19 | $9.19 | 57,824 |
| 2022-10-13 | $9.17 | $9.84 | $9.17 | $9.58 | $9.58 | 313,802 |
| 2022-10-12 | $9.82 | $9.85 | $9.14 | $9.43 | $9.43 | 47,434 |
| 2022-10-11 | $9.99 | $10.43 | $9.75 | $9.87 | $9.87 | 78,591 |
| 2022-10-10 | $10.79 | $10.79 | $9.30 | $10.06 | $10.06 | 183,247 |
| 2022-10-07 | $11.83 | $12.36 | $10.11 | $10.71 | $10.71 | 218,758 |
| 2022-10-06 | $12.43 | $12.65 | $11.81 | $11.96 | $11.96 | 193,227 |
| 2022-10-05 | $11.01 | $12.86 | $11.01 | $12.75 | $12.75 | 422,293 |
| 2022-10-04 | $9.58 | $11.15 | $9.51 | $11.11 | $11.11 | 766,149 |
| 2022-10-03 | $9.08 | $9.51 | $9.08 | $9.51 | $9.51 | 28,843 |
| 2022-09-30 | $8.99 | $9.38 | $8.78 | $9.04 | $9.04 | 78,961 |
| 2022-09-29 | $9.14 | $9.28 | $8.75 | $8.91 | $8.91 | 36,175 |
| 2022-09-28 | $9.11 | $9.52 | $9.10 | $9.24 | $9.24 | 90,734 |
| 2022-09-27 | $9.01 | $9.12 | $8.90 | $9.05 | $9.05 | 37,762 |
| 2022-09-26 | $9.13 | $9.66 | $8.88 | $8.95 | $8.95 | 42,069 |
| 2022-09-23 | $9.07 | $9.32 | $8.76 | $9.19 | $9.19 | 94,587 |
| 2022-09-22 | $9.75 | $9.88 | $9.17 | $9.21 | $9.21 | 48,009 |
| 2022-09-21 | $10.23 | $10.27 | $9.74 | $9.85 | $9.85 | 49,849 |
| 2022-09-20 | $9.32 | $10.27 | $9.19 | $10.15 | $10.15 | 694,013 |
| 2022-09-19 | $9.84 | $9.90 | $9.36 | $9.50 | $9.50 | 97,775 |
| 2022-09-16 | $9.59 | $9.97 | $8.94 | $9.92 | $9.92 | 156,543 |
| 2022-09-15 | $9.80 | $10.00 | $9.47 | $9.59 | $9.59 | 59,586 |
| 2022-09-14 | $10.25 | $10.42 | $9.74 | $9.82 | $9.82 | 147,883 |
| 2022-09-13 | $10.20 | $10.70 | $10.05 | $10.17 | $10.17 | 108,776 |
| 2022-09-12 | $9.92 | $10.47 | $9.47 | $10.34 | $10.34 | 75,632 |
| 2022-09-09 | $9.63 | $10.29 | $9.61 | $9.88 | $9.88 | 114,214 |
| 2022-09-08 | $9.10 | $9.70 | $9.00 | $9.45 | $9.45 | 209,680 |
| 2022-09-07 | $8.96 | $9.25 | $8.89 | $9.18 | $9.18 | 142,383 |
| 2022-09-06 | $9.31 | $9.31 | $8.80 | $8.84 | $8.84 | 414,803 |
| 2022-09-02 | $8.59 | $9.34 | $8.25 | $9.21 | $9.21 | 173,922 |
| 2022-09-01 | $8.55 | $8.80 | $8.37 | $8.68 | $8.68 | 40,156 |
| 2022-08-31 | $8.17 | $8.94 | $8.17 | $8.59 | $8.59 | 90,125 |
| 2022-08-30 | $9.01 | $9.01 | $7.87 | $8.25 | $8.25 | 86,499 |
| 2022-08-29 | $9.02 | $9.36 | $8.82 | $9.00 | $9.00 | 1,880,027 |
| 2022-08-26 | $8.95 | $9.03 | $8.61 | $9.00 | $9.00 | 100,028 |
| 2022-08-25 | $9.09 | $9.09 | $8.74 | $8.90 | $8.90 | 134,535 |
| 2022-08-24 | $9.09 | $9.20 | $8.60 | $8.95 | $8.95 | 309,277 |
| 2022-08-23 | $8.60 | $9.35 | $8.35 | $8.98 | $8.98 | 434,003 |
| 2022-08-22 | $7.87 | $8.61 | $7.73 | $8.55 | $8.55 | 262,780 |
| 2022-08-19 | $7.70 | $8.22 | $7.70 | $8.06 | $8.06 | 189,484 |
| 2022-08-18 | $7.20 | $7.89 | $7.06 | $7.69 | $7.69 | 83,409 |
| 2022-08-17 | $7.32 | $7.39 | $6.90 | $7.28 | $7.28 | 165,142 |
| 2022-08-16 | $7.16 | $7.74 | $6.91 | $7.51 | $7.51 | 201,279 |
| 2022-08-15 | $6.43 | $7.65 | $6.40 | $7.29 | $7.29 | 263,053 |
| 2022-08-12 | $5.39 | $6.93 | $5.37 | $6.52 | $6.52 | 405,991 |
| 2022-08-11 | $5.40 | $5.50 | $5.29 | $5.40 | $5.40 | 42,846 |
| 2022-08-10 | $5.04 | $5.69 | $5.00 | $5.38 | $5.38 | 114,012 |
| 2022-08-09 | $5.14 | $5.39 | $5.02 | $5.22 | $5.22 | 133,048 |
| 2022-08-08 | $4.80 | $5.21 | $4.78 | $5.21 | $5.21 | 264,122 |
| 2022-08-05 | $4.47 | $4.81 | $4.44 | $4.81 | $4.81 | 76,539 |
| 2022-08-04 | $4.47 | $4.58 | $4.21 | $4.54 | $4.54 | 73,815 |
| 2022-08-03 | $4.04 | $4.36 | $4.04 | $4.33 | $4.33 | 67,171 |
| 2022-08-02 | $3.80 | $4.09 | $3.78 | $4.05 | $4.05 | 29,256 |
| 2022-08-01 | $4.08 | $4.11 | $3.82 | $3.87 | $3.87 | 35,173 |
| 2022-07-29 | $4.06 | $4.10 | $4.01 | $4.10 | $4.10 | 61,602 |
| 2022-07-28 | $3.79 | $4.10 | $3.73 | $4.06 | $4.06 | 124,619 |
| 2022-07-27 | $3.69 | $3.75 | $3.61 | $3.74 | $3.74 | 19,656 |
| 2022-07-26 | $3.54 | $3.81 | $3.45 | $3.69 | $3.69 | 28,243 |
| 2022-07-25 | $3.43 | $3.51 | $3.34 | $3.46 | $3.46 | 19,423 |
| 2022-07-22 | $3.70 | $3.77 | $3.39 | $3.48 | $3.48 | 71,165 |
| 2022-07-21 | $3.72 | $3.78 | $3.61 | $3.74 | $3.74 | 37,059 |
| 2022-07-20 | $3.92 | $4.05 | $3.60 | $3.71 | $3.71 | 246,682 |
| 2022-07-19 | $3.75 | $3.99 | $3.72 | $3.81 | $3.81 | 115,011 |
| 2022-07-18 | $4.06 | $4.10 | $3.61 | $3.75 | $3.75 | 105,335 |
| 2022-07-15 | $3.80 | $4.16 | $3.72 | $4.06 | $4.06 | 60,385 |
| 2022-07-14 | $3.99 | $3.99 | $3.59 | $3.80 | $3.80 | 162,824 |
| 2022-07-13 | $3.95 | $4.10 | $3.92 | $4.05 | $4.05 | 104,912 |
| 2022-07-12 | $3.72 | $4.08 | $3.70 | $3.94 | $3.94 | 167,898 |
| 2022-07-11 | $3.89 | $3.89 | $3.57 | $3.68 | $3.68 | 131,859 |
| 2022-07-08 | $3.51 | $4.03 | $3.46 | $3.72 | $3.72 | 379,416 |
| 2022-07-07 | $3.36 | $3.84 | $3.22 | $3.50 | $3.50 | 893,903 |
| 2022-07-06 | $2.99 | $3.27 | $2.98 | $3.18 | $3.18 | 994,337 |
| 2022-07-05 | $3.01 | $3.09 | $2.93 | $2.97 | $2.97 | 87,227 |
| 2022-07-01 | $2.99 | $3.11 | $2.80 | $3.03 | $3.03 | 37,052 |
| 2022-06-30 | $2.95 | $3.03 | $2.82 | $3.00 | $3.00 | 22,260 |
| 2022-06-29 | $3.01 | $3.07 | $2.91 | $2.99 | $2.99 | 30,087 |
| 2022-06-28 | $3.00 | $3.12 | $2.95 | $3.05 | $3.05 | 29,113 |
| 2022-06-27 | $2.99 | $3.03 | $2.91 | $3.01 | $3.01 | 26,597 |
| 2022-06-24 | $3.12 | $3.16 | $2.96 | $3.02 | $3.02 | 30,023 |
| 2022-06-23 | $2.97 | $3.11 | $2.97 | $3.08 | $3.08 | 44,335 |
| 2022-06-22 | $2.89 | $3.02 | $2.88 | $2.95 | $2.95 | 49,700 |
| 2022-06-21 | $2.84 | $2.97 | $2.78 | $2.91 | $2.91 | 40,352 |
| 2022-06-17 | $2.58 | $2.80 | $2.56 | $2.78 | $2.78 | 101,756 |
| 2022-06-16 | $2.47 | $2.60 | $2.37 | $2.46 | $2.46 | 70,056 |
| 2022-06-15 | $2.55 | $2.55 | $2.45 | $2.50 | $2.50 | 56,621 |
| 2022-06-14 | $2.51 | $2.56 | $2.47 | $2.47 | $2.47 | 33,699 |
| 2022-06-13 | $2.81 | $2.81 | $2.36 | $2.57 | $2.57 | 162,706 |
| 2022-06-10 | $2.94 | $3.01 | $2.81 | $2.81 | $2.81 | 255,361 |
| 2022-06-09 | $2.92 | $3.01 | $2.81 | $3.00 | $3.00 | 132,752 |
| 2022-06-08 | $2.92 | $2.94 | $2.83 | $2.90 | $2.90 | 236,842 |
| 2022-06-07 | $2.95 | $3.06 | $2.82 | $2.92 | $2.92 | 705,076 |
| 2022-06-06 | $2.99 | $2.99 | $2.83 | $2.90 | $2.90 | 22,381 |
| 2022-06-03 | $3.02 | $3.09 | $2.85 | $2.94 | $2.94 | 99,085 |
| 2022-06-02 | $2.96 | $3.18 | $2.86 | $2.90 | $2.90 | 541,208 |
| 2022-06-01 | $3.61 | $3.94 | $2.81 | $3.12 | $3.12 | 85,143 |
| 2022-05-31 | $3.36 | $3.90 | $3.22 | $3.70 | $3.70 | 29,185 |
| 2022-05-27 | $3.28 | $3.38 | $3.19 | $3.36 | $3.36 | 21,953 |
| 2022-05-26 | $3.20 | $3.57 | $3.11 | $3.17 | $3.17 | 7,225 |
| 2022-05-25 | $3.14 | $3.20 | $3.02 | $3.15 | $3.15 | 7,804 |
| 2022-05-24 | $3.45 | $3.48 | $3.12 | $3.12 | $3.12 | 12,317 |
| 2022-05-23 | $3.65 | $3.65 | $3.39 | $3.45 | $3.45 | 34,484 |
| 2022-05-20 | $3.78 | $3.96 | $3.36 | $3.38 | $3.38 | 23,968 |
| 2022-05-19 | $3.90 | $4.10 | $3.68 | $3.80 | $3.80 | 13,893 |
| 2022-05-18 | $3.99 | $4.26 | $3.93 | $3.93 | $3.93 | 8,221 |
| 2022-05-17 | $4.05 | $4.30 | $3.95 | $4.14 | $4.14 | 11,336 |
| 2022-05-16 | $4.07 | $4.21 | $4.00 | $4.02 | $4.02 | 6,625 |
| 2022-05-13 | $4.03 | $4.23 | $3.89 | $4.10 | $4.10 | 12,866 |
| 2022-05-12 | $4.41 | $4.55 | $3.91 | $4.03 | $4.03 | 21,608 |
| 2022-05-11 | $4.45 | $4.50 | $4.05 | $4.22 | $4.22 | 38,827 |
| 2022-05-10 | $5.02 | $5.02 | $4.37 | $4.50 | $4.50 | 22,239 |
| 2022-05-09 | $5.45 | $5.45 | $4.81 | $4.84 | $4.84 | 16,670 |
| 2022-05-06 | $5.78 | $5.94 | $5.45 | $5.45 | $5.45 | 7,480 |
| 2022-05-05 | $6.11 | $6.11 | $5.73 | $5.90 | $5.90 | 4,712 |
| 2022-05-04 | $6.17 | $6.17 | $5.89 | $6.14 | $6.14 | 6,208 |
| 2022-05-03 | $5.88 | $5.99 | $5.79 | $5.98 | $5.98 | 5,948 |
| 2022-05-02 | $5.90 | $6.10 | $5.80 | $6.10 | $6.10 | 4,999 |
| 2022-04-29 | $6.15 | $6.15 | $5.84 | $6.09 | $6.09 | 3,405 |
| 2022-04-28 | $5.95 | $6.17 | $5.50 | $6.17 | $6.17 | 6,781 |
| 2022-04-27 | $5.69 | $6.17 | $5.25 | $5.92 | $5.92 | 15,854 |
| 2022-04-26 | $6.00 | $6.30 | $5.70 | $6.30 | $6.30 | 24,076 |
| 2022-04-25 | $5.86 | $6.27 | $5.54 | $6.27 | $6.27 | 5,046 |
| 2022-04-22 | $5.96 | $5.98 | $5.67 | $5.86 | $5.86 | 9,484 |
| 2022-04-21 | $6.27 | $6.27 | $5.81 | $6.06 | $6.06 | 4,698 |
| 2022-04-20 | $6.10 | $6.26 | $5.92 | $5.92 | $5.92 | 6,103 |
| 2022-04-19 | $6.11 | $6.37 | $6.05 | $6.19 | $6.19 | 10,403 |
| 2022-04-18 | $6.32 | $6.52 | $6.15 | $6.26 | $6.26 | 8,546 |
| 2022-04-14 | $6.32 | $6.79 | $6.21 | $6.41 | $6.41 | 12,560 |
| 2022-04-13 | $6.11 | $6.73 | $6.11 | $6.51 | $6.51 | 15,799 |
| 2022-04-12 | $6.76 | $6.76 | $6.40 | $6.62 | $6.62 | 7,772 |
| 2022-04-11 | $6.78 | $6.81 | $6.53 | $6.69 | $6.69 | 11,575 |
| 2022-04-08 | $7.20 | $7.20 | $6.66 | $6.82 | $6.82 | 14,229 |
| 2022-04-07 | $6.53 | $7.18 | $6.53 | $6.96 | $6.96 | 58,847 |
| 2022-04-06 | $6.76 | $6.76 | $6.33 | $6.43 | $6.43 | 11,738 |
| 2022-04-05 | $6.75 | $6.80 | $6.46 | $6.57 | $6.57 | 12,115 |
| 2022-04-04 | $6.48 | $6.80 | $6.48 | $6.68 | $6.68 | 8,823 |
| 2022-04-01 | $6.71 | $6.79 | $6.45 | $6.48 | $6.48 | 10,368 |
| 2022-03-31 | $6.94 | $6.99 | $6.70 | $6.71 | $6.71 | 7,254 |
| 2022-03-30 | $6.92 | $7.05 | $6.81 | $6.95 | $6.95 | 3,204 |
| 2022-03-29 | $6.95 | $7.20 | $6.93 | $6.99 | $6.99 | 14,327 |
| 2022-03-28 | $6.75 | $6.96 | $6.69 | $6.96 | $6.96 | 11,002 |
| 2022-03-25 | $6.78 | $6.91 | $6.68 | $6.90 | $6.90 | 7,247 |
| 2022-03-24 | $6.56 | $6.79 | $6.49 | $6.78 | $6.78 | 14,508 |
| 2022-03-23 | $6.65 | $6.66 | $6.30 | $6.51 | $6.51 | 34,491 |
| 2022-03-22 | $6.59 | $6.85 | $6.42 | $6.64 | $6.64 | 16,721 |
| 2022-03-21 | $6.95 | $6.99 | $6.50 | $6.59 | $6.59 | 30,640 |
| 2022-03-18 | $7.05 | $7.20 | $6.88 | $7.08 | $7.08 | 55,278 |
| 2022-03-17 | $7.01 | $7.25 | $6.81 | $7.09 | $7.09 | 35,663 |
| 2022-03-16 | $6.60 | $7.15 | $6.41 | $7.01 | $7.01 | 26,812 |
| 2022-03-15 | $6.22 | $6.77 | $6.22 | $6.61 | $6.61 | 8,570 |
| 2022-03-14 | $7.12 | $7.12 | $6.31 | $6.40 | $6.40 | 33,576 |
| 2022-03-11 | $6.92 | $7.20 | $6.57 | $6.73 | $6.73 | 22,716 |
| 2022-03-10 | $6.57 | $7.16 | $6.57 | $6.97 | $6.97 | 18,408 |
| 2022-03-09 | $6.26 | $6.76 | $6.19 | $6.55 | $6.55 | 20,407 |
| 2022-03-08 | $6.21 | $6.41 | $5.80 | $6.14 | $6.14 | 17,845 |
| 2022-03-07 | $6.12 | $6.56 | $6.06 | $6.31 | $6.31 | 30,233 |
| 2022-03-04 | $6.04 | $6.20 | $6.00 | $6.12 | $6.12 | 31,309 |
| 2022-03-03 | $6.40 | $6.45 | $5.75 | $5.82 | $5.82 | 23,572 |
| 2022-03-02 | $6.45 | $6.50 | $6.39 | $6.44 | $6.44 | 13,134 |
| 2022-03-01 | $6.66 | $6.94 | $6.51 | $6.51 | $6.51 | 40,301 |
| 2022-02-28 | $7.02 | $7.12 | $6.58 | $6.75 | $6.75 | 60,556 |
| 2022-02-25 | $6.95 | $7.27 | $6.75 | $7.10 | $7.10 | 29,276 |
| 2022-02-24 | $6.38 | $7.08 | $6.21 | $6.83 | $6.83 | 67,317 |
| 2022-02-23 | $6.44 | $6.75 | $6.30 | $6.60 | $6.60 | 33,510 |
| 2022-02-22 | $6.17 | $6.59 | $5.94 | $6.45 | $6.45 | 26,523 |
| 2022-02-18 | $6.35 | $6.40 | $5.92 | $6.25 | $6.25 | 25,207 |
| 2022-02-17 | $6.44 | $6.45 | $6.21 | $6.37 | $6.37 | 11,239 |
| 2022-02-16 | $6.43 | $6.56 | $6.39 | $6.48 | $6.48 | 2,691 |
| 2022-02-15 | $5.95 | $6.69 | $5.95 | $6.51 | $6.51 | 19,222 |
| 2022-02-14 | $6.26 | $6.27 | $5.94 | $5.98 | $5.98 | 15,162 |
| 2022-02-11 | $6.85 | $6.85 | $6.27 | $6.37 | $6.37 | 30,181 |
| 2022-02-10 | $6.60 | $7.28 | $6.55 | $6.85 | $6.85 | 71,040 |
| 2022-02-09 | $5.97 | $6.97 | $5.97 | $6.77 | $6.77 | 97,214 |
| 2022-02-08 | $5.69 | $6.02 | $5.53 | $5.96 | $5.96 | 18,435 |
| 2022-02-07 | $5.59 | $6.13 | $5.53 | $5.83 | $5.83 | 54,211 |
| 2022-02-04 | $4.83 | $5.79 | $4.78 | $5.66 | $5.66 | 114,157 |
| 2022-02-03 | $5.17 | $5.27 | $4.80 | $4.88 | $4.88 | 93,273 |
| 2022-02-02 | $5.61 | $5.80 | $5.10 | $5.34 | $5.34 | 287,957 |
| 2022-02-01 | $4.99 | $5.70 | $4.99 | $5.59 | $5.59 | 111,560 |
| 2022-01-31 | $4.09 | $5.11 | $3.87 | $5.01 | $5.01 | 216,178 |
| 2022-01-28 | $4.08 | $4.13 | $3.83 | $3.92 | $3.92 | 64,895 |
| 2022-01-27 | $4.46 | $4.54 | $3.94 | $4.02 | $4.02 | 56,154 |
| 2022-01-26 | $4.60 | $4.60 | $4.35 | $4.42 | $4.42 | 37,022 |
| 2022-01-25 | $4.59 | $4.60 | $4.51 | $4.54 | $4.54 | 9,762 |
| 2022-01-24 | $4.65 | $4.76 | $4.31 | $4.61 | $4.61 | 65,768 |
| 2022-01-21 | $4.78 | $4.99 | $4.70 | $4.83 | $4.83 | 15,373 |
| 2022-01-20 | $5.13 | $5.19 | $4.82 | $4.89 | $4.89 | 18,539 |
| 2022-01-19 | $4.60 | $5.03 | $4.45 | $5.03 | $5.03 | 46,656 |
| 2022-01-18 | $4.63 | $4.69 | $4.50 | $4.59 | $4.59 | 23,966 |
| 2022-01-14 | $4.35 | $4.78 | $4.33 | $4.73 | $4.73 | 30,318 |
| 2022-01-13 | $4.56 | $4.73 | $4.30 | $4.35 | $4.35 | 51,564 |
| 2022-01-12 | $4.76 | $4.78 | $4.56 | $4.63 | $4.63 | 41,542 |
| 2022-01-11 | $5.16 | $5.24 | $4.72 | $4.75 | $4.75 | 96,299 |
| 2022-01-10 | $5.23 | $5.28 | $5.02 | $5.08 | $5.08 | 34,877 |
| 2022-01-07 | $5.42 | $5.70 | $5.15 | $5.18 | $5.18 | 22,746 |
| 2022-01-06 | $5.46 | $5.64 | $5.17 | $5.47 | $5.47 | 19,258 |
| 2022-01-05 | $6.32 | $6.46 | $5.42 | $5.51 | $5.51 | 36,380 |
| 2022-01-04 | $6.02 | $6.42 | $5.46 | $6.25 | $6.25 | 73,671 |
| 2022-01-03 | $5.33 | $6.08 | $5.33 | $6.00 | $6.00 | 38,356 |
| 2021-12-31 | $5.02 | $5.47 | $4.86 | $5.39 | $5.39 | 103,797 |
| 2021-12-30 | $5.24 | $5.42 | $5.02 | $5.08 | $5.08 | 60,694 |
| 2021-12-29 | $5.32 | $5.43 | $5.04 | $5.27 | $5.27 | 53,009 |
| 2021-12-28 | $5.50 | $5.51 | $5.31 | $5.34 | $5.34 | 50,230 |
| 2021-12-27 | $5.43 | $5.56 | $5.30 | $5.48 | $5.48 | 50,076 |
| 2021-12-23 | $5.50 | $5.71 | $5.44 | $5.51 | $5.51 | 38,415 |
| 2021-12-22 | $5.72 | $5.80 | $5.50 | $5.55 | $5.55 | 26,663 |
| 2021-12-21 | $5.82 | $5.99 | $5.68 | $5.82 | $5.82 | 47,891 |
| 2021-12-20 | $5.50 | $5.98 | $5.44 | $5.93 | $5.93 | 92,442 |
| 2021-12-17 | $5.32 | $5.80 | $5.31 | $5.47 | $5.47 | 51,231 |
| 2021-12-16 | $5.46 | $5.71 | $5.31 | $5.37 | $5.37 | 36,867 |
| 2021-12-15 | $5.46 | $5.65 | $5.32 | $5.46 | $5.46 | 30,258 |
| 2021-12-14 | $5.58 | $5.62 | $5.43 | $5.61 | $5.61 | 25,998 |
| 2021-12-13 | $5.85 | $5.91 | $5.52 | $5.63 | $5.63 | 32,925 |
| 2021-12-10 | $6.29 | $6.29 | $5.80 | $5.86 | $5.86 | 21,419 |
| 2021-12-09 | $6.16 | $6.23 | $5.73 | $5.95 | $5.95 | 46,604 |
| 2021-12-08 | $5.46 | $6.23 | $5.46 | $6.16 | $6.16 | 44,703 |
| 2021-12-07 | $5.54 | $5.84 | $5.49 | $5.49 | $5.49 | 17,556 |
| 2021-12-06 | $5.01 | $5.64 | $4.93 | $5.44 | $5.44 | 43,768 |
| 2021-12-03 | $5.16 | $5.25 | $4.81 | $5.08 | $5.08 | 67,930 |
| 2021-12-02 | $5.67 | $5.74 | $5.10 | $5.10 | $5.10 | 81,380 |
| 2021-12-01 | $6.39 | $6.61 | $5.72 | $5.72 | $5.72 | 146,250 |
| 2021-11-30 | $6.41 | $6.64 | $6.20 | $6.36 | $6.36 | 34,595 |
| 2021-11-29 | $7.08 | $7.14 | $6.56 | $6.56 | $6.56 | 63,111 |
| 2021-11-26 | $6.85 | $7.04 | $6.67 | $6.98 | $6.98 | 14,622 |
| 2021-11-24 | $6.41 | $7.18 | $6.41 | $6.94 | $6.94 | 37,366 |
| 2021-11-23 | $6.71 | $6.71 | $6.20 | $6.41 | $6.41 | 68,069 |
| 2021-11-22 | $6.80 | $6.80 | $6.52 | $6.68 | $6.68 | 44,156 |
| 2021-11-19 | $6.65 | $6.76 | $6.60 | $6.60 | $6.60 | 18,520 |
| 2021-11-18 | $6.89 | $6.89 | $6.60 | $6.69 | $6.69 | 31,731 |
| 2021-11-17 | $6.93 | $7.02 | $6.65 | $6.87 | $6.87 | 33,525 |
| 2021-11-16 | $7.31 | $7.34 | $6.88 | $6.92 | $6.92 | 45,992 |
| 2021-11-15 | $7.30 | $7.76 | $7.29 | $7.43 | $7.43 | 29,834 |
| 2021-11-12 | $7.40 | $7.45 | $7.17 | $7.33 | $7.33 | 26,198 |
| 2021-11-11 | $7.08 | $7.42 | $7.01 | $7.39 | $7.39 | 30,400 |
| 2021-11-10 | $6.81 | $7.36 | $6.71 | $7.07 | $7.07 | 70,922 |
| 2021-11-09 | $6.87 | $7.05 | $6.60 | $7.01 | $7.01 | 30,268 |
| 2021-11-08 | $7.16 | $7.19 | $6.80 | $6.87 | $6.87 | 34,767 |
| 2021-11-05 | $7.25 | $7.38 | $6.81 | $6.95 | $6.95 | 38,107 |
| 2021-11-04 | $7.41 | $7.54 | $7.15 | $7.22 | $7.22 | 26,868 |
| 2021-11-03 | $7.42 | $7.55 | $7.31 | $7.47 | $7.47 | 29,804 |
| 2021-11-02 | $7.51 | $7.68 | $7.23 | $7.37 | $7.37 | 33,803 |
| 2021-11-01 | $7.03 | $7.58 | $6.91 | $7.51 | $7.51 | 58,167 |
| 2021-10-29 | $7.17 | $7.48 | $7.02 | $7.08 | $7.08 | 29,343 |
| 2021-10-28 | $7.07 | $7.64 | $7.03 | $7.20 | $7.20 | 42,932 |
| 2021-10-27 | $6.89 | $7.14 | $6.88 | $6.98 | $6.98 | 19,532 |
| 2021-10-26 | $7.16 | $7.19 | $6.77 | $6.94 | $6.94 | 28,357 |
| 2021-10-25 | $6.55 | $7.45 | $6.50 | $7.05 | $7.05 | 161,093 |
| 2021-10-22 | $6.60 | $6.60 | $6.31 | $6.55 | $6.55 | 56,801 |
| 2021-10-21 | $6.48 | $6.65 | $6.31 | $6.55 | $6.55 | 101,358 |
| 2021-10-20 | $6.60 | $6.60 | $6.36 | $6.45 | $6.45 | 57,318 |
| 2021-10-19 | $6.53 | $6.70 | $6.40 | $6.53 | $6.53 | 73,199 |
| 2021-10-18 | $7.00 | $7.08 | $6.40 | $6.50 | $6.50 | 169,571 |
| 2021-10-15 | $7.31 | $7.31 | $6.80 | $7.03 | $7.03 | 146,943 |
| 2021-10-14 | $7.54 | $7.54 | $7.16 | $7.29 | $7.29 | 59,593 |
| 2021-10-13 | $7.64 | $7.68 | $7.40 | $7.53 | $7.53 | 31,366 |
| 2021-10-12 | $7.39 | $7.81 | $7.37 | $7.72 | $7.72 | 99,122 |
| 2021-10-11 | $7.29 | $7.47 | $7.21 | $7.39 | $7.39 | 18,269 |
| 2021-10-08 | $7.43 | $7.49 | $7.18 | $7.33 | $7.33 | 33,925 |
| 2021-10-07 | $7.75 | $7.97 | $7.31 | $7.42 | $7.42 | 99,307 |
| 2021-10-06 | $8.16 | $8.16 | $7.71 | $7.74 | $7.74 | 48,154 |
| 2021-10-05 | $8.57 | $8.58 | $8.05 | $8.23 | $8.23 | 53,103 |
| 2021-10-04 | $8.79 | $8.92 | $8.30 | $8.49 | $8.49 | 96,299 |
| 2021-10-01 | $8.87 | $8.92 | $8.51 | $8.62 | $8.62 | 30,027 |
| 2021-09-30 | $8.69 | $8.98 | $8.56 | $8.84 | $8.84 | 33,627 |
| 2021-09-29 | $9.33 | $9.37 | $8.72 | $8.78 | $8.78 | 54,158 |
| 2021-09-28 | $9.32 | $9.44 | $8.98 | $9.03 | $9.03 | 41,407 |
| 2021-09-27 | $9.74 | $9.89 | $9.53 | $9.53 | $9.53 | 36,960 |
| 2021-09-24 | $9.67 | $9.86 | $9.58 | $9.67 | $9.67 | 35,376 |
| 2021-09-23 | $9.75 | $9.77 | $9.43 | $9.66 | $9.66 | 40,408 |
| 2021-09-22 | $9.80 | $9.80 | $9.49 | $9.67 | $9.67 | 30,678 |
| 2021-09-21 | $9.31 | $9.90 | $9.20 | $9.87 | $9.87 | 154,162 |
| 2021-09-20 | $9.16 | $9.36 | $8.90 | $9.35 | $9.35 | 179,780 |
| 2021-09-17 | $9.77 | $9.95 | $9.50 | $9.55 | $9.55 | 271,531 |
| 2021-09-16 | $9.14 | $9.94 | $9.10 | $9.94 | $9.94 | 184,763 |
| 2021-09-15 | $8.77 | $9.33 | $8.55 | $9.32 | $9.32 | 184,673 |
| 2021-09-14 | $8.65 | $8.99 | $8.65 | $8.89 | $8.89 | 89,122 |
| 2021-09-13 | $8.29 | $9.43 | $8.29 | $8.84 | $8.84 | 104,145 |
| 2021-09-10 | $8.40 | $8.49 | $8.23 | $8.36 | $8.36 | 44,551 |
| 2021-09-09 | $8.50 | $8.93 | $7.66 | $8.40 | $8.40 | 40,260 |
| 2021-09-08 | $9.21 | $9.21 | $8.46 | $8.54 | $8.54 | 98,872 |
| 2021-09-07 | $9.57 | $9.68 | $8.95 | $9.18 | $9.18 | 94,109 |
| 2021-09-03 | $10.07 | $10.18 | $9.44 | $9.53 | $9.53 | 81,959 |
| 2021-09-02 | $9.60 | $10.26 | $9.60 | $10.06 | $10.06 | 110,014 |
| 2021-09-01 | $10.00 | $10.19 | $9.37 | $9.41 | $9.41 | 83,488 |
| 2021-08-31 | $9.38 | $10.09 | $9.38 | $9.97 | $9.97 | 171,538 |
| 2021-08-30 | $9.45 | $9.48 | $9.31 | $9.43 | $9.43 | 50,143 |
| 2021-08-27 | $9.07 | $9.63 | $9.06 | $9.36 | $9.36 | 155,662 |
| 2021-08-26 | $9.20 | $9.50 | $9.05 | $9.07 | $9.07 | 127,096 |
| 2021-08-25 | $9.37 | $9.60 | $9.01 | $9.26 | $9.26 | 318,044 |
| 2021-08-24 | $8.74 | $8.77 | $8.28 | $8.72 | $8.72 | 154,828 |
| 2021-08-23 | $7.28 | $8.97 | $7.21 | $8.80 | $8.80 | 589,429 |
| 2021-08-20 | $6.45 | $8.57 | $6.31 | $7.58 | $7.58 | 5,341,744 |
| 2021-08-19 | $1.31 | $1.32 | $1.20 | $1.22 | $7.32 | 125,061 |
| 2021-08-18 | $1.30 | $1.34 | $1.27 | $1.30 | $7.80 | 53,093 |
| 2021-08-17 | $1.33 | $1.33 | $1.26 | $1.32 | $7.92 | 51,295 |
| 2021-08-16 | $1.33 | $1.36 | $1.29 | $1.32 | $7.92 | 69,804 |
| 2021-08-13 | $1.35 | $1.39 | $1.32 | $1.34 | $8.04 | 44,240 |
| 2021-08-12 | $1.43 | $1.43 | $1.35 | $1.36 | $8.16 | 87,758 |
| 2021-08-11 | $1.35 | $1.43 | $1.31 | $1.39 | $8.34 | 95,015 |
| 2021-08-10 | $1.43 | $1.45 | $1.29 | $1.37 | $8.22 | 292,818 |
| 2021-08-09 | $1.55 | $1.60 | $1.53 | $1.56 | $9.36 | 42,555 |
| 2021-08-06 | $1.53 | $1.56 | $1.50 | $1.55 | $9.30 | 33,306 |
| 2021-08-05 | $1.53 | $1.54 | $1.46 | $1.52 | $9.12 | 38,583 |
| 2021-08-04 | $1.53 | $1.55 | $1.48 | $1.50 | $9.00 | 51,921 |
| 2021-08-03 | $1.63 | $1.66 | $1.46 | $1.51 | $9.06 | 156,030 |
| 2021-08-02 | $1.63 | $1.68 | $1.61 | $1.64 | $9.84 | 33,435 |
| 2021-07-30 | $1.66 | $1.68 | $1.63 | $1.63 | $9.78 | 32,931 |
| 2021-07-29 | $1.71 | $1.73 | $1.62 | $1.66 | $9.96 | 63,459 |
| 2021-07-28 | $1.66 | $1.72 | $1.65 | $1.72 | $10.32 | 42,351 |
| 2021-07-27 | $1.61 | $1.68 | $1.54 | $1.67 | $10.02 | 117,160 |
| 2021-07-26 | $1.62 | $1.66 | $1.60 | $1.63 | $9.78 | 40,826 |
| 2021-07-23 | $1.65 | $1.66 | $1.62 | $1.63 | $9.78 | 66,544 |
| 2021-07-22 | $1.72 | $1.73 | $1.64 | $1.66 | $9.96 | 49,566 |
| 2021-07-21 | $1.79 | $1.80 | $1.68 | $1.69 | $10.14 | 100,026 |
| 2021-07-20 | $1.65 | $1.82 | $1.65 | $1.80 | $10.80 | 102,333 |
| 2021-07-19 | $1.62 | $1.70 | $1.58 | $1.64 | $9.84 | 127,065 |
| 2021-07-16 | $1.68 | $1.80 | $1.64 | $1.65 | $9.90 | 164,636 |
| 2021-07-15 | $1.73 | $1.75 | $1.65 | $1.67 | $10.02 | 90,749 |
| 2021-07-14 | $1.84 | $1.86 | $1.72 | $1.73 | $10.38 | 84,571 |
| 2021-07-13 | $1.96 | $1.99 | $1.81 | $1.82 | $10.92 | 698,083 |
| 2021-07-12 | $2.02 | $2.03 | $1.96 | $1.98 | $11.88 | 42,622 |
| 2021-07-09 | $2.02 | $2.03 | $1.96 | $2.01 | $12.06 | 63,226 |
| 2021-07-08 | $1.94 | $2.05 | $1.88 | $2.02 | $12.12 | 122,126 |
| 2021-07-07 | $2.04 | $2.06 | $1.91 | $1.98 | $11.88 | 119,636 |
| 2021-07-06 | $2.09 | $2.11 | $2.01 | $2.04 | $12.24 | 48,486 |
| 2021-07-02 | $2.15 | $2.15 | $2.04 | $2.08 | $12.48 | 44,028 |
| 2021-07-01 | $2.08 | $2.16 | $2.05 | $2.15 | $12.90 | 89,195 |
| 2021-06-30 | $2.17 | $2.19 | $2.08 | $2.11 | $12.66 | 76,472 |
| 2021-06-29 | $2.26 | $2.29 | $2.13 | $2.16 | $12.96 | 94,662 |
| 2021-06-28 | $2.29 | $2.34 | $2.21 | $2.26 | $13.56 | 134,340 |
| 2021-06-25 | $2.15 | $2.26 | $2.08 | $2.15 | $12.90 | 628,826 |
| 2021-06-24 | $1.98 | $2.24 | $1.98 | $2.15 | $12.90 | 255,079 |
| 2021-06-23 | $1.94 | $2.00 | $1.92 | $1.99 | $11.94 | 90,823 |
| 2021-06-22 | $1.98 | $1.99 | $1.90 | $1.94 | $11.64 | 121,318 |
| 2021-06-21 | $2.08 | $2.08 | $1.92 | $2.00 | $12.00 | 217,238 |
| 2021-06-18 | $2.18 | $2.20 | $2.06 | $2.10 | $12.60 | 205,392 |
| 2021-06-17 | $2.07 | $2.41 | $2.04 | $2.22 | $13.32 | 1,054,001 |
| 2021-06-16 | $2.39 | $2.62 | $2.11 | $2.21 | $13.26 | 3,962,228 |
| 2021-06-15 | $2.14 | $2.15 | $2.00 | $2.04 | $12.24 | 645,455 |
| 2021-06-14 | $2.12 | $2.18 | $2.10 | $2.11 | $12.66 | 39,730 |
| 2021-06-11 | $2.19 | $2.19 | $2.06 | $2.07 | $12.42 | 40,825 |
| 2021-06-10 | $2.15 | $2.22 | $2.08 | $2.17 | $13.02 | 47,031 |
| 2021-06-09 | $2.14 | $2.26 | $2.11 | $2.11 | $12.66 | 43,362 |
| 2021-06-08 | $2.16 | $2.19 | $2.04 | $2.16 | $12.96 | 86,617 |
| 2021-06-07 | $2.02 | $2.15 | $1.97 | $2.14 | $12.84 | 81,048 |
| 2021-06-04 | $2.00 | $2.02 | $1.93 | $2.01 | $12.06 | 55,356 |
| 2021-06-03 | $2.07 | $2.07 | $1.96 | $2.02 | $12.12 | 45,965 |
| 2021-06-02 | $2.04 | $2.07 | $1.95 | $2.04 | $12.24 | 56,584 |
| 2021-06-01 | $2.01 | $2.06 | $1.96 | $1.98 | $11.88 | 49,138 |
| 2021-05-28 | $2.14 | $2.18 | $2.04 | $2.04 | $12.24 | 31,982 |
| 2021-05-27 | $1.96 | $2.20 | $1.94 | $2.11 | $12.66 | 94,254 |
| 2021-05-26 | $1.93 | $1.98 | $1.88 | $1.96 | $11.76 | 52,534 |
| 2021-05-25 | $1.90 | $1.93 | $1.86 | $1.90 | $11.40 | 27,118 |
| 2021-05-24 | $1.96 | $1.96 | $1.86 | $1.91 | $11.46 | 27,803 |
| 2021-05-21 | $1.97 | $1.97 | $1.87 | $1.92 | $11.52 | 41,609 |
| 2021-05-20 | $1.94 | $1.98 | $1.86 | $1.95 | $11.70 | 129,066 |
| 2021-05-19 | $1.80 | $1.91 | $1.80 | $1.88 | $11.28 | 42,771 |
| 2021-05-18 | $1.81 | $1.98 | $1.78 | $1.87 | $11.22 | 75,264 |
| 2021-05-17 | $1.78 | $1.83 | $1.75 | $1.80 | $10.80 | 58,038 |
| 2021-05-14 | $1.74 | $1.88 | $1.74 | $1.78 | $10.68 | 62,511 |
| 2021-05-13 | $1.86 | $1.89 | $1.68 | $1.74 | $10.44 | 66,484 |
| 2021-05-12 | $1.93 | $2.09 | $1.76 | $1.77 | $10.62 | 244,076 |
| 2021-05-11 | $1.77 | $1.87 | $1.73 | $1.78 | $10.68 | 73,120 |
| 2021-05-10 | $1.98 | $2.00 | $1.84 | $1.86 | $11.16 | 52,419 |
| 2021-05-07 | $1.87 | $2.05 | $1.87 | $1.96 | $11.76 | 67,332 |
| 2021-05-06 | $1.98 | $2.03 | $1.90 | $1.91 | $11.46 | 60,839 |
| 2021-05-05 | $2.06 | $2.07 | $2.00 | $2.01 | $12.06 | 52,380 |
| 2021-05-04 | $2.15 | $2.16 | $1.97 | $1.99 | $11.94 | 82,519 |
| 2021-05-03 | $2.25 | $2.26 | $2.14 | $2.19 | $13.14 | 31,542 |
| 2021-04-30 | $2.23 | $2.32 | $2.22 | $2.25 | $13.50 | 34,731 |
| 2021-04-29 | $2.32 | $2.33 | $2.23 | $2.26 | $13.56 | 44,174 |
| 2021-04-28 | $2.28 | $2.35 | $2.23 | $2.28 | $13.68 | 40,214 |
| 2021-04-27 | $2.31 | $2.36 | $2.25 | $2.28 | $13.68 | 38,885 |
| 2021-04-26 | $2.25 | $2.34 | $2.24 | $2.31 | $13.86 | 42,108 |
| 2021-04-23 | $2.38 | $2.42 | $2.24 | $2.25 | $13.50 | 48,764 |
| 2021-04-22 | $2.28 | $2.49 | $2.27 | $2.37 | $14.22 | 80,090 |
| 2021-04-21 | $2.22 | $2.36 | $2.21 | $2.32 | $13.92 | 40,453 |
| 2021-04-20 | $2.37 | $2.39 | $2.18 | $2.25 | $13.50 | 63,714 |
| 2021-04-19 | $2.23 | $2.45 | $2.04 | $2.43 | $14.58 | 164,922 |
| 2021-04-16 | $2.35 | $2.35 | $2.15 | $2.24 | $13.44 | 128,623 |
| 2021-04-15 | $2.49 | $2.53 | $2.35 | $2.37 | $14.22 | 66,152 |
| 2021-04-14 | $2.50 | $2.62 | $2.46 | $2.47 | $14.82 | 60,243 |
| 2021-04-13 | $2.39 | $2.55 | $2.35 | $2.53 | $15.15 | 49,794 |
| 2021-04-12 | $2.66 | $2.67 | $2.43 | $2.44 | $14.64 | 117,770 |
| 2021-04-09 | $2.78 | $2.78 | $2.68 | $2.71 | $16.26 | 40,611 |
| 2021-04-08 | $2.81 | $2.82 | $2.68 | $2.78 | $16.68 | 47,220 |
| 2021-04-07 | $2.75 | $2.90 | $2.72 | $2.81 | $16.86 | 69,398 |
| 2021-04-06 | $2.87 | $2.87 | $2.77 | $2.78 | $16.68 | 39,887 |
| 2021-04-05 | $2.91 | $2.92 | $2.74 | $2.86 | $17.16 | 43,395 |
| 2021-04-01 | $2.95 | $2.95 | $2.83 | $2.87 | $17.22 | 48,884 |
| 2021-03-31 | $2.70 | $2.93 | $2.70 | $2.89 | $17.34 | 77,441 |
| 2021-03-30 | $2.62 | $2.73 | $2.56 | $2.68 | $16.05 | 51,545 |
| 2021-03-29 | $2.89 | $2.96 | $2.59 | $2.63 | $15.78 | 138,632 |
| 2021-03-26 | $3.04 | $3.04 | $2.76 | $2.88 | $17.28 | 86,745 |
| 2021-03-25 | $2.83 | $3.05 | $2.82 | $3.00 | $18.00 | 78,216 |
| 2021-03-24 | $3.14 | $3.20 | $2.85 | $2.88 | $17.28 | 91,656 |
| 2021-03-23 | $3.33 | $3.33 | $3.08 | $3.13 | $18.78 | 72,853 |
| 2021-03-22 | $3.39 | $3.46 | $3.33 | $3.34 | $20.04 | 78,391 |
| 2021-03-19 | $3.35 | $3.50 | $3.27 | $3.45 | $20.70 | 102,421 |
| 2021-03-18 | $3.51 | $3.67 | $3.34 | $3.36 | $20.16 | 117,799 |
| 2021-03-17 | $3.50 | $3.66 | $3.32 | $3.58 | $21.48 | 184,727 |
| 2021-03-16 | $3.44 | $3.57 | $3.28 | $3.56 | $21.36 | 177,834 |
| 2021-03-15 | $3.34 | $3.47 | $3.25 | $3.45 | $20.70 | 133,005 |
| 2021-03-12 | $3.19 | $3.37 | $3.11 | $3.37 | $20.22 | 143,996 |
| 2021-03-11 | $3.40 | $3.56 | $3.18 | $3.46 | $20.76 | 590,544 |
| 2021-03-10 | $3.01 | $3.26 | $2.98 | $3.02 | $18.12 | 132,402 |
| 2021-03-09 | $2.90 | $3.03 | $2.89 | $2.92 | $17.52 | 92,441 |
| 2021-03-08 | $2.77 | $2.93 | $2.72 | $2.86 | $17.16 | 117,744 |
| 2021-03-05 | $2.87 | $2.87 | $2.51 | $2.81 | $16.86 | 218,879 |
| 2021-03-04 | $3.06 | $3.19 | $2.81 | $2.87 | $17.22 | 308,313 |
| 2021-03-03 | $2.98 | $3.14 | $2.88 | $3.08 | $18.48 | 196,058 |
| 2021-03-02 | $3.02 | $3.11 | $2.93 | $2.93 | $17.58 | 86,108 |
| 2021-03-01 | $2.93 | $3.07 | $2.91 | $3.02 | $18.12 | 112,545 |
| 2021-02-26 | $2.80 | $2.95 | $2.73 | $2.88 | $17.28 | 102,419 |
| 2021-02-25 | $2.96 | $3.02 | $2.78 | $2.85 | $17.10 | 162,565 |
| 2021-02-24 | $2.97 | $3.13 | $2.96 | $2.97 | $17.82 | 140,550 |
| 2021-02-23 | $2.99 | $3.02 | $2.71 | $2.99 | $17.94 | 253,759 |
| 2021-02-22 | $3.49 | $3.49 | $3.11 | $3.15 | $18.90 | 307,176 |
| 2021-02-19 | $3.20 | $3.85 | $3.20 | $3.56 | $21.36 | 1,225,904 |
| 2021-02-18 | $3.33 | $3.33 | $3.09 | $3.19 | $19.14 | 315,199 |
| 2021-02-17 | $3.50 | $3.51 | $3.33 | $3.45 | $20.70 | 177,755 |
| 2021-02-16 | $3.56 | $3.58 | $3.41 | $3.50 | $21.00 | 213,333 |
| 2021-02-12 | $3.49 | $3.57 | $3.36 | $3.52 | $21.12 | 178,925 |
| 2021-02-11 | $3.58 | $3.78 | $3.44 | $3.50 | $21.00 | 490,822 |
| 2021-02-10 | $3.57 | $3.80 | $3.32 | $3.53 | $21.18 | 596,289 |
| 2021-02-09 | $3.67 | $3.89 | $3.42 | $3.54 | $21.24 | 573,891 |
| 2021-02-08 | $3.31 | $3.59 | $3.30 | $3.50 | $21.00 | 639,489 |
| 2021-02-05 | $3.43 | $3.48 | $3.27 | $3.30 | $19.80 | 344,527 |
| 2021-02-04 | $3.31 | $3.51 | $3.24 | $3.46 | $20.76 | 404,131 |
| 2021-02-03 | $3.36 | $3.48 | $3.25 | $3.28 | $19.68 | 414,912 |
| 2021-02-02 | $3.64 | $3.69 | $3.23 | $3.27 | $19.62 | 728,822 |
| 2021-02-01 | $4.01 | $4.05 | $3.33 | $3.64 | $21.84 | 1,623,083 |
| 2021-01-29 | $3.60 | $7.97 | $3.12 | $4.15 | $24.90 | 47,671,191 |
| 2021-01-28 | $2.51 | $2.55 | $2.35 | $2.43 | $14.58 | 150,326 |
| 2021-01-27 | $2.58 | $2.65 | $2.45 | $2.51 | $15.06 | 183,400 |
| 2021-01-26 | $2.78 | $2.82 | $2.62 | $2.65 | $15.90 | 140,892 |
| 2021-01-25 | $2.75 | $2.84 | $2.61 | $2.75 | $16.50 | 151,113 |
| 2021-01-22 | $2.70 | $2.75 | $2.65 | $2.73 | $16.38 | 104,440 |
| 2021-01-21 | $2.64 | $2.83 | $2.57 | $2.74 | $16.44 | 193,513 |
| 2021-01-20 | $2.65 | $2.68 | $2.52 | $2.59 | $15.54 | 85,823 |
| 2021-01-19 | $2.63 | $2.68 | $2.53 | $2.66 | $15.96 | 79,804 |
| 2021-01-15 | $2.71 | $2.73 | $2.47 | $2.61 | $15.66 | 147,353 |
| 2021-01-14 | $2.39 | $2.78 | $2.39 | $2.71 | $16.26 | 348,815 |
| 2021-01-13 | $2.47 | $2.50 | $2.34 | $2.36 | $14.16 | 98,952 |
| 2021-01-12 | $2.53 | $2.55 | $2.41 | $2.42 | $14.52 | 99,280 |
| 2021-01-11 | $2.38 | $2.53 | $2.34 | $2.50 | $15.00 | 150,600 |
| 2021-01-08 | $2.43 | $2.43 | $2.34 | $2.36 | $14.16 | 114,160 |
| 2021-01-07 | $2.31 | $2.45 | $2.30 | $2.44 | $14.64 | 132,105 |
| 2021-01-06 | $2.27 | $2.43 | $2.24 | $2.29 | $13.74 | 162,722 |
| 2021-01-05 | $2.27 | $2.35 | $2.24 | $2.27 | $13.62 | 145,744 |
| 2021-01-04 | $2.15 | $2.29 | $2.12 | $2.25 | $13.50 | 231,428 |
| 2020-12-31 | $2.20 | $2.20 | $2.07 | $2.14 | $12.84 | 172,085 |
| 2020-12-30 | $2.11 | $2.29 | $2.11 | $2.23 | $13.38 | 145,084 |
| 2020-12-29 | $2.13 | $2.19 | $2.01 | $2.14 | $12.84 | 247,686 |
| 2020-12-28 | $2.25 | $2.32 | $2.12 | $2.13 | $12.78 | 249,298 |
| 2020-12-24 | $2.36 | $2.44 | $2.15 | $2.25 | $13.50 | 220,159 |
| 2020-12-23 | $2.12 | $2.45 | $2.09 | $2.38 | $14.28 | 388,716 |
| 2020-12-22 | $2.19 | $2.21 | $2.08 | $2.12 | $12.72 | 156,395 |
| 2020-12-21 | $2.10 | $2.24 | $2.04 | $2.18 | $13.08 | 196,748 |
| 2020-12-18 | $2.12 | $2.35 | $2.12 | $2.16 | $12.96 | 496,262 |
| 2020-12-17 | $2.11 | $2.19 | $2.07 | $2.11 | $12.66 | 193,412 |
| 2020-12-16 | $2.12 | $2.15 | $2.02 | $2.08 | $12.48 | 160,903 |
| 2020-12-15 | $2.06 | $2.22 | $2.03 | $2.13 | $12.78 | 251,589 |
| 2020-12-14 | $2.13 | $2.19 | $2.01 | $2.05 | $12.30 | 272,813 |
| 2020-12-11 | $1.94 | $2.27 | $1.89 | $2.21 | $13.26 | 1,128,309 |
| 2020-12-10 | $1.85 | $2.00 | $1.81 | $1.93 | $11.58 | 310,584 |
| 2020-12-09 | $1.94 | $2.02 | $1.85 | $1.89 | $11.34 | 381,896 |
| 2020-12-08 | $1.86 | $1.97 | $1.82 | $1.95 | $11.70 | 337,421 |
| 2020-12-07 | $1.88 | $1.93 | $1.75 | $1.90 | $11.40 | 510,724 |
| 2020-12-04 | $1.90 | $2.06 | $1.89 | $1.92 | $11.52 | 622,674 |
| 2020-12-03 | $2.16 | $2.16 | $1.85 | $1.93 | $11.58 | 2,322,169 |
| 2020-12-02 | $1.84 | $3.25 | $1.76 | $2.09 | $12.54 | 33,042,955 |
| 2020-12-01 | $1.69 | $1.75 | $1.61 | $1.63 | $9.78 | 386,064 |
| 2020-11-30 | $1.60 | $1.68 | $1.54 | $1.65 | $9.90 | 314,627 |
| 2020-11-27 | $1.51 | $1.63 | $1.51 | $1.59 | $9.54 | 240,658 |
| 2020-11-25 | $1.48 | $1.58 | $1.45 | $1.50 | $9.00 | 244,675 |
| 2020-11-24 | $1.45 | $1.50 | $1.41 | $1.46 | $8.76 | 287,709 |
| 2020-11-23 | $1.36 | $1.46 | $1.35 | $1.45 | $8.70 | 376,320 |
| 2020-11-20 | $1.36 | $1.39 | $1.34 | $1.36 | $8.16 | 206,797 |
| 2020-11-19 | $1.38 | $1.38 | $1.32 | $1.38 | $8.28 | 233,509 |
| 2020-11-18 | $1.42 | $1.42 | $1.35 | $1.36 | $8.16 | 198,602 |
| 2020-11-17 | $1.40 | $1.41 | $1.36 | $1.41 | $8.46 | 197,748 |
| 2020-11-16 | $1.43 | $1.44 | $1.35 | $1.38 | $8.28 | 201,127 |
| 2020-11-13 | $1.41 | $1.45 | $1.38 | $1.41 | $8.46 | 175,494 |
| 2020-11-12 | $1.43 | $1.49 | $1.38 | $1.40 | $8.40 | 257,176 |
| 2020-11-11 | $1.40 | $1.44 | $1.36 | $1.43 | $8.58 | 308,963 |
| 2020-11-10 | $1.37 | $1.42 | $1.34 | $1.39 | $8.34 | 305,001 |
| 2020-11-09 | $1.32 | $1.42 | $1.30 | $1.36 | $8.16 | 446,588 |
| 2020-11-06 | $1.37 | $1.38 | $1.31 | $1.32 | $7.92 | 252,969 |
| 2020-11-05 | $1.33 | $1.38 | $1.29 | $1.38 | $8.28 | 455,073 |
| 2020-11-04 | $1.32 | $1.38 | $1.27 | $1.33 | $7.98 | 250,651 |
| 2020-11-03 | $1.36 | $1.43 | $1.31 | $1.34 | $8.04 | 358,567 |
| 2020-11-02 | $1.25 | $1.38 | $1.25 | $1.36 | $8.16 | 444,058 |
| 2020-10-30 | $1.37 | $1.38 | $1.27 | $1.34 | $8.04 | 531,916 |
| 2020-10-29 | $1.44 | $1.45 | $1.35 | $1.39 | $8.34 | 546,437 |
| 2020-10-28 | $1.41 | $1.52 | $1.36 | $1.43 | $8.58 | 965,414 |
| 2020-10-27 | $1.80 | $1.88 | $1.52 | $1.56 | $9.36 | 3,419,844 |
| 2020-10-26 | $5.66 | $5.84 | $5.28 | $5.36 | $32.16 | 338,201 |
| 2020-10-23 | $5.99 | $6.02 | $5.79 | $5.82 | $34.92 | 24,827 |
| 2020-10-22 | $5.40 | $5.99 | $5.40 | $5.90 | $35.40 | 51,198 |
| 2020-10-21 | $5.86 | $5.86 | $5.27 | $5.41 | $32.46 | 52,046 |
| 2020-10-20 | $6.06 | $6.11 | $5.71 | $5.86 | $35.16 | 50,737 |
| 2020-10-19 | $6.20 | $6.23 | $5.96 | $6.04 | $36.24 | 47,774 |
| 2020-10-16 | $6.25 | $6.34 | $6.18 | $6.26 | $37.56 | 42,192 |
| 2020-10-15 | $6.09 | $6.28 | $6.03 | $6.22 | $37.32 | 42,867 |
| 2020-10-14 | $6.43 | $6.46 | $6.16 | $6.27 | $37.62 | 32,323 |
| 2020-10-13 | $6.15 | $6.42 | $6.11 | $6.38 | $38.28 | 42,062 |
| 2020-10-12 | $6.25 | $6.39 | $6.12 | $6.22 | $37.32 | 47,300 |
| 2020-10-09 | $6.54 | $6.59 | $6.23 | $6.28 | $37.68 | 25,945 |
| 2020-10-08 | $6.72 | $6.85 | $6.37 | $6.54 | $39.24 | 27,545 |
| 2020-10-07 | $6.62 | $6.73 | $6.48 | $6.63 | $39.78 | 32,476 |
| 2020-10-06 | $6.58 | $6.75 | $6.44 | $6.51 | $39.06 | 45,488 |
| 2020-10-05 | $6.14 | $6.55 | $6.11 | $6.44 | $38.64 | 36,857 |
| 2020-10-02 | $6.24 | $6.30 | $6.02 | $6.13 | $36.78 | 53,140 |
| 2020-10-01 | $6.70 | $6.87 | $6.20 | $6.30 | $37.80 | 120,339 |
| 2020-09-30 | $6.13 | $6.29 | $6.06 | $6.19 | $37.14 | 20,809 |
| 2020-09-29 | $6.20 | $6.34 | $6.05 | $6.11 | $36.66 | 31,948 |
| 2020-09-28 | $6.45 | $6.49 | $6.06 | $6.24 | $37.44 | 35,998 |
| 2020-09-25 | $6.00 | $6.34 | $6.00 | $6.29 | $37.74 | 13,843 |
| 2020-09-24 | $6.17 | $6.20 | $5.94 | $6.01 | $36.06 | 43,814 |
| 2020-09-23 | $6.55 | $6.55 | $6.20 | $6.25 | $37.50 | 33,382 |
| 2020-09-22 | $6.70 | $6.70 | $6.33 | $6.52 | $39.12 | 32,238 |
| 2020-09-21 | $6.78 | $6.83 | $6.60 | $6.68 | $40.08 | 38,180 |
| 2020-09-18 | $7.00 | $7.09 | $6.82 | $7.00 | $42.00 | 51,882 |
| 2020-09-17 | $6.74 | $6.95 | $6.63 | $6.94 | $41.64 | 21,581 |
| 2020-09-16 | $6.67 | $6.89 | $6.58 | $6.77 | $40.62 | 26,574 |
| 2020-09-15 | $6.94 | $7.10 | $6.53 | $6.53 | $39.18 | 40,568 |
| 2020-09-14 | $6.54 | $7.12 | $6.52 | $6.91 | $41.46 | 54,465 |
| 2020-09-11 | $6.82 | $6.88 | $6.41 | $6.49 | $38.94 | 35,058 |
| 2020-09-10 | $6.65 | $6.98 | $6.56 | $6.72 | $40.32 | 38,800 |
| 2020-09-09 | $6.60 | $6.80 | $6.41 | $6.66 | $39.96 | 46,399 |
| 2020-09-08 | $6.02 | $6.69 | $5.90 | $6.52 | $39.12 | 65,123 |
| 2020-09-04 | $6.15 | $6.20 | $5.55 | $5.96 | $35.76 | 78,536 |
| 2020-09-03 | $6.31 | $6.38 | $6.03 | $6.08 | $36.48 | 34,846 |
| 2020-09-02 | $6.32 | $6.42 | $6.15 | $6.36 | $38.16 | 51,176 |
| 2020-09-01 | $6.60 | $6.66 | $6.23 | $6.30 | $37.80 | 62,548 |
| 2020-08-31 | $6.87 | $6.98 | $6.60 | $6.60 | $39.60 | 54,172 |
| 2020-08-28 | $6.80 | $7.05 | $6.70 | $6.84 | $41.04 | 65,235 |
| 2020-08-27 | $7.11 | $7.23 | $6.65 | $6.72 | $40.32 | 79,561 |
| 2020-08-26 | $7.66 | $7.77 | $7.07 | $7.16 | $42.96 | 87,215 |
| 2020-08-25 | $8.34 | $8.35 | $7.32 | $7.65 | $45.90 | 147,071 |
| 2020-08-24 | $8.44 | $8.59 | $8.05 | $8.20 | $49.20 | 314,051 |
| 2020-08-21 | $6.71 | $7.94 | $6.65 | $7.55 | $45.30 | 318,033 |
| 2020-08-20 | $6.75 | $6.83 | $6.56 | $6.73 | $40.38 | 27,256 |
| 2020-08-19 | $7.27 | $7.27 | $6.73 | $6.73 | $40.38 | 79,629 |
| 2020-08-18 | $7.20 | $7.39 | $7.02 | $7.20 | $43.20 | 44,410 |
| 2020-08-17 | $6.85 | $7.16 | $6.72 | $7.11 | $42.66 | 61,111 |
| 2020-08-14 | $6.81 | $6.93 | $6.61 | $6.85 | $41.10 | 39,295 |
| 2020-08-13 | $6.77 | $6.91 | $6.70 | $6.82 | $40.92 | 36,218 |
| 2020-08-12 | $6.65 | $6.82 | $6.54 | $6.75 | $40.50 | 22,242 |
| 2020-08-11 | $6.86 | $6.99 | $6.60 | $6.61 | $39.66 | 41,249 |
| 2020-08-10 | $6.64 | $6.89 | $6.57 | $6.64 | $39.84 | 21,875 |
| 2020-08-07 | $6.46 | $6.67 | $6.25 | $6.51 | $39.06 | 16,974 |
| 2020-08-06 | $6.61 | $6.61 | $6.38 | $6.45 | $38.70 | 16,757 |
| 2020-08-05 | $6.55 | $6.73 | $6.41 | $6.58 | $39.48 | 24,837 |
| 2020-08-04 | $6.19 | $6.44 | $6.03 | $6.44 | $38.64 | 24,399 |
| 2020-08-03 | $5.79 | $6.13 | $5.69 | $6.10 | $36.60 | 25,665 |
| 2020-07-31 | $5.85 | $5.93 | $5.63 | $5.78 | $34.68 | 24,539 |
| 2020-07-30 | $5.98 | $6.02 | $5.62 | $5.90 | $35.40 | 23,471 |
| 2020-07-29 | $6.54 | $6.54 | $5.96 | $5.98 | $35.88 | 46,406 |
| 2020-07-28 | $6.68 | $6.70 | $6.47 | $6.55 | $39.30 | 23,114 |
| 2020-07-27 | $6.67 | $6.85 | $6.53 | $6.66 | $39.96 | 28,896 |
| 2020-07-24 | $6.80 | $6.80 | $6.55 | $6.60 | $39.60 | 12,832 |
| 2020-07-23 | $6.75 | $7.17 | $6.72 | $6.82 | $40.92 | 25,490 |
| 2020-07-22 | $6.59 | $6.85 | $6.50 | $6.69 | $40.14 | 29,217 |
| 2020-07-21 | $6.70 | $6.78 | $6.50 | $6.59 | $39.54 | 35,357 |
| 2020-07-20 | $6.60 | $6.81 | $6.53 | $6.61 | $39.66 | 19,074 |
| 2020-07-17 | $6.52 | $6.72 | $6.52 | $6.57 | $39.42 | 18,967 |
| 2020-07-16 | $6.61 | $6.61 | $6.42 | $6.51 | $39.06 | 12,171 |
| 2020-07-15 | $6.64 | $6.79 | $6.42 | $6.65 | $39.90 | 19,482 |
| 2020-07-14 | $6.32 | $6.53 | $6.20 | $6.53 | $39.18 | 28,496 |
| 2020-07-13 | $6.47 | $6.58 | $6.31 | $6.33 | $37.98 | 17,533 |
| 2020-07-10 | $6.45 | $6.51 | $6.32 | $6.44 | $38.64 | 13,024 |
| 2020-07-09 | $6.67 | $6.72 | $6.31 | $6.49 | $38.94 | 25,559 |
| 2020-07-08 | $6.83 | $6.89 | $6.52 | $6.68 | $40.08 | 16,632 |
| 2020-07-07 | $6.60 | $6.93 | $6.54 | $6.76 | $40.56 | 23,766 |
| 2020-07-06 | $6.80 | $6.84 | $6.39 | $6.67 | $40.02 | 41,992 |
| 2020-07-02 | $6.50 | $6.84 | $6.42 | $6.71 | $40.26 | 30,111 |
| 2020-07-01 | $6.42 | $6.53 | $6.27 | $6.41 | $38.46 | 25,909 |
| 2020-06-30 | $7.00 | $7.08 | $6.33 | $6.43 | $38.58 | 64,060 |
| 2020-06-29 | $7.32 | $7.45 | $6.80 | $6.99 | $41.94 | 64,907 |
| 2020-06-26 | $7.51 | $7.51 | $6.72 | $7.05 | $42.30 | 456,438 |
| 2020-06-25 | $7.39 | $7.73 | $7.28 | $7.45 | $44.70 | 54,318 |
| 2020-06-24 | $7.39 | $7.51 | $7.15 | $7.37 | $44.22 | 35,567 |
| 2020-06-23 | $7.50 | $7.65 | $7.33 | $7.39 | $44.34 | 54,458 |
| 2020-06-22 | $7.49 | $7.52 | $7.21 | $7.25 | $43.50 | 53,246 |
| 2020-06-19 | $7.09 | $7.25 | $6.98 | $7.13 | $42.78 | 33,750 |
| 2020-06-18 | $6.95 | $7.25 | $6.80 | $6.94 | $41.64 | 30,967 |
| 2020-06-17 | $6.84 | $7.32 | $6.71 | $7.02 | $42.12 | 35,312 |
| 2020-06-16 | $6.97 | $6.97 | $6.63 | $6.87 | $41.22 | 29,389 |
| 2020-06-15 | $6.52 | $6.92 | $6.37 | $6.76 | $40.56 | 37,992 |
| 2020-06-12 | $6.42 | $6.58 | $6.25 | $6.55 | $39.30 | 16,187 |
| 2020-06-11 | $6.63 | $6.70 | $6.15 | $6.17 | $37.02 | 38,868 |
| 2020-06-10 | $6.64 | $7.04 | $6.64 | $6.87 | $41.22 | 33,650 |
| 2020-06-09 | $6.34 | $6.69 | $6.23 | $6.61 | $39.66 | 17,160 |
| 2020-06-08 | $6.21 | $6.41 | $6.11 | $6.35 | $38.10 | 29,227 |
| 2020-06-05 | $6.69 | $6.69 | $6.16 | $6.18 | $37.08 | 34,601 |
| 2020-06-04 | $6.54 | $6.72 | $6.49 | $6.60 | $39.60 | 20,348 |
| 2020-06-03 | $6.50 | $6.68 | $6.48 | $6.57 | $39.42 | 22,524 |
| 2020-06-02 | $6.30 | $6.73 | $6.20 | $6.45 | $38.70 | 46,352 |
| 2020-06-01 | $6.29 | $6.38 | $6.14 | $6.17 | $37.02 | 19,112 |
| 2020-05-29 | $6.14 | $6.52 | $6.10 | $6.21 | $37.26 | 34,129 |
| 2020-05-28 | $6.38 | $6.47 | $6.12 | $6.12 | $36.72 | 23,434 |
| 2020-05-27 | $6.17 | $6.38 | $5.96 | $6.32 | $37.92 | 19,074 |
| 2020-05-26 | $6.24 | $6.34 | $6.11 | $6.13 | $36.78 | 13,511 |
| 2020-05-22 | $6.24 | $6.25 | $5.97 | $6.15 | $36.90 | 28,848 |
| 2020-05-21 | $6.23 | $6.38 | $6.10 | $6.26 | $37.56 | 13,392 |
| 2020-05-20 | $6.24 | $6.38 | $6.13 | $6.22 | $37.32 | 13,651 |
| 2020-05-19 | $6.40 | $6.48 | $6.12 | $6.16 | $36.96 | 18,130 |
| 2020-05-18 | $6.26 | $6.55 | $6.08 | $6.37 | $38.22 | 44,927 |
| 2020-05-15 | $5.87 | $6.25 | $5.77 | $6.16 | $36.96 | 30,463 |
| 2020-05-14 | $5.92 | $5.99 | $5.51 | $5.86 | $35.16 | 28,389 |
| 2020-05-13 | $5.93 | $6.05 | $5.55 | $5.94 | $35.64 | 45,944 |
| 2020-05-12 | $6.06 | $6.20 | $5.88 | $5.93 | $35.58 | 30,855 |
| 2020-05-11 | $6.12 | $6.13 | $5.81 | $5.98 | $35.88 | 35,712 |
| 2020-05-08 | $5.99 | $6.16 | $5.84 | $6.06 | $36.36 | 36,566 |
| 2020-05-07 | $5.99 | $6.10 | $5.79 | $5.96 | $35.76 | 15,664 |
| 2020-05-06 | $5.95 | $6.02 | $5.66 | $5.95 | $35.70 | 12,028 |
| 2020-05-05 | $5.94 | $6.07 | $5.77 | $5.94 | $35.64 | 27,833 |
| 2020-05-04 | $5.35 | $6.00 | $5.11 | $5.89 | $35.34 | 26,784 |
| 2020-05-01 | $5.62 | $5.62 | $5.26 | $5.42 | $32.52 | 16,164 |
| 2020-04-30 | $5.78 | $5.78 | $5.55 | $5.67 | $34.02 | 11,207 |
| 2020-04-29 | $5.94 | $6.02 | $5.73 | $5.82 | $34.92 | 21,870 |
| 2020-04-28 | $5.71 | $5.97 | $5.47 | $5.86 | $35.16 | 17,166 |
| 2020-04-27 | $5.66 | $5.92 | $5.57 | $5.76 | $34.56 | 34,914 |
| 2020-04-24 | $5.43 | $5.68 | $5.36 | $5.51 | $33.06 | 20,600 |
| 2020-04-23 | $5.13 | $5.44 | $5.10 | $5.40 | $32.40 | 20,340 |
| 2020-04-22 | $5.09 | $5.26 | $4.99 | $5.10 | $30.60 | 18,967 |
| 2020-04-21 | $5.19 | $5.28 | $4.82 | $5.01 | $30.06 | 21,312 |
| 2020-04-20 | $5.43 | $5.54 | $5.24 | $5.31 | $31.86 | 24,417 |
| 2020-04-17 | $5.41 | $5.56 | $5.30 | $5.45 | $32.70 | 14,731 |
| 2020-04-16 | $5.18 | $5.40 | $5.15 | $5.29 | $31.74 | 20,337 |
| 2020-04-15 | $5.10 | $5.25 | $4.84 | $5.18 | $31.08 | 27,859 |
| 2020-04-14 | $4.92 | $5.28 | $4.87 | $5.11 | $30.66 | 35,142 |
| 2020-04-13 | $4.60 | $4.85 | $4.57 | $4.85 | $29.10 | 9,610 |
| 2020-04-09 | $4.41 | $4.63 | $4.35 | $4.56 | $27.36 | 18,063 |
| 2020-04-08 | $4.06 | $4.50 | $4.06 | $4.41 | $26.46 | 29,302 |
| 2020-04-07 | $4.07 | $4.14 | $3.90 | $3.99 | $23.94 | 21,217 |
| 2020-04-06 | $3.90 | $4.07 | $3.90 | $4.00 | $24.00 | 15,213 |
| 2020-04-03 | $3.82 | $3.91 | $3.72 | $3.80 | $22.80 | 8,687 |
| 2020-04-02 | $3.81 | $3.96 | $3.65 | $3.83 | $22.98 | 16,123 |
| 2020-04-01 | $4.11 | $4.11 | $3.80 | $3.86 | $23.16 | 18,070 |
| 2020-03-31 | $4.12 | $4.37 | $4.00 | $4.15 | $24.90 | 39,751 |
| 2020-03-30 | $4.00 | $4.29 | $3.81 | $4.07 | $24.42 | 23,495 |
| 2020-03-27 | $3.99 | $4.06 | $3.84 | $3.96 | $23.76 | 23,222 |
| 2020-03-26 | $4.03 | $4.24 | $3.93 | $4.02 | $24.12 | 22,561 |
| 2020-03-25 | $3.93 | $4.13 | $3.75 | $4.08 | $24.48 | 27,857 |
| 2020-03-24 | $3.60 | $4.16 | $3.56 | $3.86 | $23.16 | 32,766 |
| 2020-03-23 | $3.31 | $3.45 | $3.18 | $3.44 | $20.64 | 30,617 |
| 2020-03-20 | $2.97 | $3.34 | $2.90 | $3.20 | $19.20 | 43,241 |
| 2020-03-19 | $2.86 | $3.06 | $2.80 | $2.85 | $17.10 | 68,704 |
| 2020-03-18 | $3.30 | $3.48 | $2.74 | $2.77 | $16.62 | 43,327 |
| 2020-03-17 | $3.33 | $3.58 | $3.20 | $3.28 | $19.68 | 32,888 |
| 2020-03-16 | $3.39 | $3.54 | $3.25 | $3.26 | $19.56 | 30,784 |
| 2020-03-13 | $4.31 | $4.31 | $3.60 | $3.79 | $22.74 | 34,744 |
| 2020-03-12 | $4.10 | $4.30 | $3.81 | $3.95 | $23.70 | 47,632 |
| 2020-03-11 | $4.70 | $4.84 | $4.36 | $4.44 | $26.64 | 47,688 |
| 2020-03-10 | $5.14 | $5.14 | $4.62 | $4.79 | $28.74 | 42,233 |
| 2020-03-09 | $4.77 | $4.89 | $4.57 | $4.70 | $28.20 | 34,736 |
| 2020-03-06 | $5.00 | $5.19 | $4.81 | $4.91 | $29.46 | 20,721 |
| 2020-03-05 | $5.14 | $5.26 | $5.01 | $5.05 | $30.30 | 11,772 |
| 2020-03-04 | $5.11 | $5.37 | $5.11 | $5.21 | $31.26 | 18,563 |
| 2020-03-03 | $5.23 | $5.39 | $4.93 | $5.03 | $30.18 | 17,184 |
| 2020-03-02 | $4.89 | $5.26 | $4.85 | $5.14 | $30.84 | 20,538 |
| 2020-02-28 | $4.66 | $4.91 | $4.61 | $4.88 | $29.28 | 30,495 |
| 2020-02-27 | $4.72 | $4.84 | $4.58 | $4.72 | $28.32 | 17,350 |
| 2020-02-26 | $4.74 | $5.10 | $4.73 | $4.82 | $28.92 | 23,623 |
| 2020-02-25 | $5.09 | $5.29 | $4.70 | $4.87 | $29.22 | 66,535 |
| 2020-02-24 | $5.25 | $5.32 | $5.08 | $5.11 | $30.66 | 56,716 |
| 2020-02-21 | $5.55 | $5.60 | $5.40 | $5.47 | $32.82 | 14,118 |
| 2020-02-20 | $5.59 | $5.66 | $5.34 | $5.55 | $33.30 | 22,535 |
| 2020-02-19 | $5.50 | $5.70 | $5.50 | $5.58 | $33.45 | 31,121 |
| 2020-02-18 | $5.37 | $5.67 | $5.37 | $5.43 | $32.58 | 27,008 |
| 2020-02-14 | $5.35 | $5.49 | $5.30 | $5.37 | $32.22 | 14,528 |
| 2020-02-13 | $5.31 | $5.39 | $5.20 | $5.34 | $32.04 | 12,727 |
| 2020-02-12 | $5.35 | $5.67 | $5.29 | $5.32 | $31.92 | 60,203 |
| 2020-02-11 | $5.30 | $5.57 | $5.23 | $5.33 | $31.98 | 23,325 |
| 2020-02-10 | $5.37 | $5.44 | $5.30 | $5.31 | $31.86 | 14,116 |
| 2020-02-07 | $5.50 | $5.51 | $5.37 | $5.39 | $32.34 | 39,170 |
| 2020-02-06 | $5.50 | $5.58 | $5.38 | $5.47 | $32.82 | 17,577 |
| 2020-02-05 | $5.43 | $5.64 | $5.43 | $5.46 | $32.76 | 20,568 |
| 2020-02-04 | $5.75 | $5.75 | $5.23 | $5.42 | $32.52 | 52,503 |
| 2020-02-03 | $5.50 | $5.63 | $5.32 | $5.53 | $33.18 | 55,178 |
| 2020-01-31 | $5.52 | $5.55 | $5.28 | $5.30 | $31.80 | 49,909 |
| 2020-01-30 | $5.50 | $5.95 | $5.40 | $5.53 | $33.18 | 277,249 |
| 2020-01-29 | $5.77 | $5.88 | $5.60 | $5.67 | $34.02 | 42,345 |
| 2020-01-28 | $5.57 | $5.81 | $5.54 | $5.68 | $34.08 | 11,029 |
| 2020-01-27 | $5.93 | $6.00 | $5.45 | $5.54 | $33.24 | 41,028 |
| 2020-01-24 | $6.51 | $6.51 | $5.90 | $6.03 | $36.18 | 35,256 |
| 2020-01-23 | $6.98 | $7.08 | $6.40 | $6.51 | $39.06 | 23,166 |
| 2020-01-22 | $6.84 | $7.01 | $6.71 | $6.95 | $41.70 | 14,471 |
| 2020-01-21 | $7.07 | $7.08 | $6.51 | $6.68 | $40.08 | 30,344 |
| 2020-01-17 | $7.10 | $7.24 | $7.00 | $7.00 | $42.00 | 36,719 |
| 2020-01-16 | $6.80 | $7.22 | $6.80 | $7.00 | $42.00 | 23,183 |
| 2020-01-15 | $6.67 | $7.07 | $6.67 | $6.79 | $40.74 | 18,463 |
| 2020-01-14 | $6.54 | $6.69 | $6.40 | $6.63 | $39.78 | 9,668 |
| 2020-01-13 | $6.40 | $6.69 | $6.24 | $6.55 | $39.30 | 34,817 |
| 2020-01-10 | $6.03 | $6.39 | $6.03 | $6.31 | $37.86 | 13,460 |
| 2020-01-09 | $5.85 | $6.15 | $5.61 | $6.05 | $36.30 | 22,560 |
| 2020-01-08 | $5.90 | $6.05 | $5.80 | $5.83 | $34.98 | 18,778 |
| 2020-01-07 | $6.10 | $6.27 | $5.81 | $5.92 | $35.52 | 35,219 |
| 2020-01-06 | $6.00 | $6.16 | $5.90 | $6.07 | $36.42 | 21,211 |
| 2020-01-03 | $6.08 | $6.30 | $5.90 | $5.95 | $35.70 | 11,883 |
| 2020-01-02 | $6.06 | $6.43 | $5.98 | $6.07 | $36.42 | 25,149 |
| 2019-12-31 | $5.81 | $5.97 | $5.79 | $5.91 | $35.46 | 14,259 |
| 2019-12-30 | $5.93 | $5.99 | $5.81 | $5.88 | $35.28 | 11,279 |
| 2019-12-27 | $5.91 | $5.95 | $5.77 | $5.86 | $35.16 | 10,185 |
| 2019-12-26 | $6.09 | $6.09 | $5.80 | $5.86 | $35.16 | 16,247 |
| 2019-12-24 | $5.81 | $6.08 | $5.76 | $6.01 | $36.06 | 7,398 |
| 2019-12-23 | $5.23 | $5.90 | $5.23 | $5.75 | $34.50 | 33,078 |
| 2019-12-20 | $5.40 | $5.45 | $5.20 | $5.20 | $31.20 | 52,935 |
| 2019-12-19 | $5.36 | $5.51 | $5.20 | $5.40 | $32.40 | 12,529 |
| 2019-12-18 | $5.54 | $5.57 | $5.30 | $5.37 | $32.22 | 7,426 |
| 2019-12-17 | $5.65 | $5.73 | $5.42 | $5.53 | $33.18 | 21,947 |
| 2019-12-16 | $5.60 | $5.94 | $5.57 | $5.61 | $33.66 | 24,360 |
| 2019-12-13 | $5.58 | $5.74 | $5.50 | $5.53 | $33.18 | 7,574 |
| 2019-12-12 | $5.54 | $5.68 | $5.43 | $5.56 | $33.36 | 11,300 |
| 2019-12-11 | $5.65 | $5.76 | $5.45 | $5.50 | $33.00 | 12,149 |
| 2019-12-10 | $5.62 | $5.76 | $5.51 | $5.65 | $33.90 | 23,780 |
| 2019-12-09 | $5.89 | $5.91 | $5.66 | $5.70 | $34.20 | 33,183 |
| 2019-12-06 | $5.83 | $5.95 | $5.65 | $5.78 | $34.68 | 17,466 |
| 2019-12-05 | $5.94 | $6.08 | $5.76 | $5.88 | $35.28 | 21,012 |
| 2019-12-04 | $5.76 | $6.08 | $5.66 | $6.04 | $36.24 | 16,722 |
| 2019-12-03 | $6.23 | $6.43 | $5.69 | $5.81 | $34.86 | 28,777 |
| 2019-12-02 | $5.73 | $6.18 | $5.70 | $6.10 | $36.60 | 23,314 |
| 2019-11-29 | $5.35 | $5.75 | $5.35 | $5.66 | $33.96 | 10,943 |
| 2019-11-27 | $4.98 | $5.50 | $4.98 | $5.32 | $31.92 | 46,026 |
| 2019-11-26 | $4.95 | $5.05 | $4.89 | $5.00 | $30.00 | 8,504 |
| 2019-11-25 | $4.95 | $5.07 | $4.95 | $4.96 | $29.76 | 8,354 |
| 2019-11-22 | $4.92 | $5.07 | $4.92 | $4.96 | $29.76 | 3,528 |
| 2019-11-21 | $4.95 | $5.09 | $4.83 | $4.99 | $29.94 | 14,783 |
| 2019-11-20 | $5.03 | $5.30 | $4.93 | $4.93 | $29.58 | 16,707 |
| 2019-11-19 | $4.96 | $5.31 | $4.92 | $4.97 | $29.82 | 29,257 |
| 2019-11-18 | $5.03 | $5.12 | $4.92 | $4.99 | $29.94 | 13,038 |
| 2019-11-15 | $5.34 | $5.34 | $5.06 | $5.07 | $30.42 | 9,013 |
| 2019-11-14 | $5.35 | $5.38 | $5.26 | $5.26 | $31.56 | 6,073 |
| 2019-11-13 | $5.44 | $5.44 | $5.24 | $5.31 | $31.86 | 16,408 |
| 2019-11-12 | $5.45 | $5.48 | $5.28 | $5.45 | $32.70 | 12,326 |
| 2019-11-11 | $5.14 | $5.44 | $5.02 | $5.35 | $32.10 | 17,638 |
| 2019-11-08 | $5.23 | $5.45 | $5.03 | $5.12 | $30.72 | 11,550 |
| 2019-11-07 | $5.48 | $5.48 | $5.10 | $5.29 | $31.74 | 14,455 |
| 2019-11-06 | $5.25 | $5.42 | $5.15 | $5.19 | $31.14 | 9,052 |
| 2019-11-05 | $5.23 | $5.49 | $5.23 | $5.27 | $31.62 | 6,720 |
| 2019-11-04 | $5.56 | $5.64 | $5.19 | $5.22 | $31.32 | 7,745 |
| 2019-11-01 | $5.10 | $5.59 | $5.10 | $5.58 | $33.48 | 14,856 |
| 2019-10-31 | $5.10 | $5.15 | $4.98 | $5.07 | $30.42 | 9,161 |
| 2019-10-30 | $4.90 | $5.13 | $4.89 | $5.10 | $30.60 | 6,627 |
| 2019-10-29 | $5.03 | $5.06 | $4.88 | $4.91 | $29.46 | 12,400 |
| 2019-10-28 | $4.99 | $5.16 | $4.77 | $5.04 | $30.24 | 12,860 |
| 2019-10-25 | $4.76 | $4.97 | $4.64 | $4.95 | $29.70 | 7,789 |
| 2019-10-24 | $4.72 | $4.83 | $4.67 | $4.72 | $28.32 | 3,240 |
| 2019-10-23 | $4.69 | $4.88 | $4.61 | $4.75 | $28.50 | 8,016 |
| 2019-10-22 | $4.73 | $4.87 | $4.65 | $4.73 | $28.38 | 7,125 |
| 2019-10-21 | $4.75 | $4.83 | $4.60 | $4.75 | $28.50 | 12,747 |
| 2019-10-18 | $4.76 | $4.88 | $4.65 | $4.67 | $28.02 | 18,474 |
| 2019-10-17 | $4.83 | $4.88 | $4.57 | $4.81 | $28.86 | 26,104 |
| 2019-10-16 | $4.81 | $5.02 | $4.66 | $4.76 | $28.56 | 30,742 |
| 2019-10-15 | $4.90 | $5.22 | $4.75 | $4.80 | $28.80 | 32,638 |
| 2019-10-14 | $4.96 | $5.16 | $4.75 | $4.90 | $29.40 | 29,310 |
| 2019-10-11 | $5.18 | $5.27 | $4.81 | $4.97 | $29.82 | 63,085 |
| 2019-10-10 | $5.51 | $5.70 | $4.91 | $5.19 | $31.14 | 57,920 |
| 2019-10-09 | $4.87 | $5.61 | $4.80 | $5.39 | $32.34 | 54,091 |
| 2019-10-08 | $4.55 | $4.78 | $4.55 | $4.66 | $27.96 | 5,790 |
| 2019-10-07 | $4.89 | $5.02 | $4.42 | $4.56 | $27.36 | 22,775 |
| 2019-10-04 | $4.87 | $4.97 | $4.76 | $4.84 | $29.04 | 6,664 |
| 2019-10-03 | $4.99 | $5.00 | $4.82 | $4.88 | $29.28 | 5,796 |
| 2019-10-02 | $5.00 | $5.40 | $4.90 | $4.98 | $29.88 | 8,437 |
| 2019-10-01 | $5.75 | $5.95 | $4.82 | $4.98 | $29.88 | 48,730 |
| 2019-09-30 | $5.39 | $5.59 | $5.25 | $5.40 | $32.40 | 18,150 |
| 2019-09-27 | $5.22 | $5.60 | $5.20 | $5.30 | $31.80 | 9,316 |
| 2019-09-26 | $5.44 | $5.65 | $5.17 | $5.17 | $31.02 | 9,975 |
| 2019-09-25 | $5.13 | $5.38 | $4.61 | $5.26 | $31.56 | 21,557 |
| 2019-09-24 | $5.87 | $5.88 | $5.12 | $5.19 | $31.14 | 27,420 |
| 2019-09-23 | $6.03 | $6.16 | $5.66 | $5.66 | $33.96 | 8,110 |
| 2019-09-20 | $6.07 | $6.34 | $5.98 | $6.00 | $36.00 | 34,560 |
| 2019-09-19 | $5.93 | $6.08 | $5.93 | $6.05 | $36.30 | 2,489 |
| 2019-09-18 | $6.01 | $6.13 | $5.86 | $5.92 | $35.52 | 3,454 |
| 2019-09-17 | $6.07 | $6.17 | $5.88 | $6.00 | $36.00 | 3,212 |
| 2019-09-16 | $5.91 | $6.12 | $5.87 | $6.01 | $36.06 | 1,486 |
| 2019-09-13 | $6.06 | $6.19 | $5.90 | $6.03 | $36.18 | 4,843 |
| 2019-09-12 | $6.43 | $6.52 | $6.00 | $6.00 | $36.00 | 10,270 |
| 2019-09-11 | $6.14 | $6.36 | $6.14 | $6.36 | $38.16 | 3,458 |
| 2019-09-10 | $6.04 | $6.21 | $6.03 | $6.10 | $36.60 | 4,798 |
| 2019-09-09 | $6.02 | $6.19 | $5.77 | $6.03 | $36.18 | 8,335 |
| 2019-09-06 | $6.15 | $6.28 | $5.97 | $6.00 | $36.00 | 4,136 |
| 2019-09-05 | $6.32 | $6.32 | $6.09 | $6.09 | $36.54 | 4,794 |
| 2019-09-04 | $6.20 | $6.39 | $6.10 | $6.33 | $37.98 | 3,422 |
| 2019-09-03 | $6.11 | $6.40 | $6.10 | $6.39 | $38.34 | 2,424 |
| 2019-08-30 | $6.21 | $6.35 | $6.15 | $6.17 | $37.02 | 3,277 |
| 2019-08-29 | $6.28 | $6.47 | $6.12 | $6.31 | $37.86 | 7,549 |
| 2019-08-28 | $6.37 | $6.55 | $6.31 | $6.55 | $39.30 | 2,342 |
| 2019-08-27 | $6.80 | $6.89 | $5.94 | $6.28 | $37.68 | 10,868 |
| 2019-08-26 | $6.81 | $6.87 | $6.52 | $6.85 | $41.10 | 4,730 |
| 2019-08-23 | $6.60 | $6.80 | $6.52 | $6.68 | $40.08 | 2,485 |
| 2019-08-22 | $7.08 | $7.08 | $6.41 | $6.71 | $40.26 | 7,310 |
| 2019-08-21 | $6.60 | $7.30 | $6.60 | $7.01 | $42.06 | 11,708 |
| 2019-08-20 | $6.46 | $6.60 | $6.36 | $6.60 | $39.60 | 4,210 |
| 2019-08-19 | $6.10 | $6.72 | $6.03 | $6.34 | $38.04 | 11,605 |
| 2019-08-16 | $6.15 | $6.16 | $6.02 | $6.08 | $36.48 | 4,686 |
| 2019-08-15 | $6.15 | $6.21 | $5.87 | $6.05 | $36.30 | 8,306 |
| 2019-08-14 | $6.31 | $6.31 | $5.98 | $6.10 | $36.60 | 9,083 |
| 2019-08-13 | $6.40 | $6.45 | $6.31 | $6.41 | $38.43 | 4,478 |
| 2019-08-12 | $6.55 | $6.55 | $6.33 | $6.39 | $38.34 | 4,031 |
| 2019-08-09 | $6.60 | $6.64 | $6.41 | $6.56 | $39.36 | 3,244 |
| 2019-08-08 | $6.65 | $6.71 | $6.51 | $6.61 | $39.66 | 5,856 |
| 2019-08-07 | $6.59 | $6.65 | $6.49 | $6.49 | $38.94 | 1,941 |
| 2019-08-06 | $6.75 | $6.76 | $6.31 | $6.65 | $39.90 | 5,519 |
| 2019-08-05 | $6.81 | $6.81 | $6.55 | $6.65 | $39.90 | 9,967 |
| 2019-08-02 | $6.84 | $6.93 | $6.72 | $6.91 | $41.43 | 7,016 |
| 2019-08-01 | $7.09 | $7.22 | $6.80 | $6.83 | $40.98 | 10,173 |
| 2019-07-31 | $7.37 | $7.41 | $7.08 | $7.08 | $42.48 | 3,858 |
| 2019-07-30 | $7.15 | $7.47 | $7.02 | $7.39 | $44.34 | 5,541 |
| 2019-07-29 | $6.83 | $7.20 | $6.83 | $7.14 | $42.84 | 6,967 |
| 2019-07-26 | $6.73 | $6.89 | $6.70 | $6.82 | $40.92 | 2,483 |
| 2019-07-25 | $7.03 | $7.12 | $6.72 | $6.81 | $40.86 | 5,803 |
| 2019-07-24 | $7.06 | $7.17 | $6.90 | $7.10 | $42.60 | 3,297 |
| 2019-07-23 | $7.15 | $7.24 | $6.87 | $7.10 | $42.60 | 6,229 |
| 2019-07-22 | $7.12 | $7.29 | $7.10 | $7.14 | $42.84 | 7,657 |
| 2019-07-19 | $7.20 | $7.44 | $7.08 | $7.11 | $42.66 | 7,047 |
| 2019-07-18 | $7.45 | $7.51 | $7.21 | $7.31 | $43.86 | 6,161 |
| 2019-07-17 | $7.50 | $7.50 | $7.30 | $7.41 | $44.46 | 3,649 |
| 2019-07-16 | $7.43 | $7.68 | $7.38 | $7.43 | $44.58 | 6,839 |
| 2019-07-15 | $7.56 | $7.75 | $7.31 | $7.45 | $44.70 | 8,030 |
| 2019-07-12 | $7.60 | $7.68 | $7.41 | $7.49 | $44.94 | 6,501 |
| 2019-07-11 | $7.66 | $7.81 | $7.42 | $7.60 | $45.60 | 7,875 |
| 2019-07-10 | $7.79 | $7.79 | $7.52 | $7.70 | $46.20 | 9,274 |
| 2019-07-09 | $7.45 | $7.66 | $7.30 | $7.58 | $45.48 | 13,850 |
| 2019-07-08 | $7.47 | $7.70 | $7.35 | $7.44 | $44.64 | 11,886 |
| 2019-07-05 | $7.53 | $7.70 | $7.45 | $7.46 | $44.76 | 7,533 |
| 2019-07-03 | $7.56 | $7.87 | $7.50 | $7.50 | $45.00 | 6,950 |
| 2019-07-02 | $7.65 | $7.65 | $7.35 | $7.54 | $45.24 | 8,766 |
| 2019-07-01 | $8.19 | $8.19 | $7.61 | $7.68 | $46.08 | 9,570 |
| 2019-06-28 | $7.89 | $8.11 | $7.63 | $8.07 | $48.42 | 18,890 |
| 2019-06-27 | $7.91 | $8.15 | $7.63 | $7.80 | $46.80 | 22,389 |
| 2019-06-26 | $7.58 | $7.77 | $7.40 | $7.61 | $45.66 | 8,737 |
| 2019-06-25 | $7.76 | $7.80 | $7.33 | $7.48 | $44.88 | 13,063 |
| 2019-06-24 | $8.10 | $8.14 | $7.51 | $7.71 | $46.26 | 24,062 |
| 2019-06-21 | $7.70 | $7.88 | $7.30 | $7.59 | $45.54 | 26,651 |
| 2019-06-20 | $7.30 | $7.68 | $7.20 | $7.49 | $44.94 | 31,909 |
| 2019-06-19 | $6.49 | $6.93 | $6.40 | $6.84 | $41.04 | 12,497 |
| 2019-06-18 | $6.27 | $6.49 | $6.17 | $6.45 | $38.70 | 10,283 |
| 2019-06-17 | $5.87 | $6.19 | $5.85 | $6.05 | $36.30 | 5,305 |
| 2019-06-14 | $5.95 | $6.13 | $5.83 | $5.89 | $35.34 | 6,934 |
| 2019-06-13 | $6.00 | $6.02 | $5.89 | $5.95 | $35.70 | 9,077 |
| 2019-06-12 | $5.98 | $6.17 | $5.67 | $5.90 | $35.40 | 7,670 |
| 2019-06-11 | $6.00 | $6.00 | $5.67 | $5.86 | $35.16 | 12,920 |
| 2019-06-10 | $6.14 | $6.17 | $5.86 | $5.95 | $35.70 | 16,705 |
| 2019-06-07 | $6.17 | $6.30 | $5.95 | $6.10 | $36.60 | 14,573 |
| 2019-06-06 | $6.18 | $6.40 | $6.00 | $6.14 | $36.84 | 16,030 |
| 2019-06-05 | $6.54 | $6.60 | $6.17 | $6.18 | $37.08 | 14,704 |
| 2019-06-04 | $6.55 | $6.72 | $6.45 | $6.53 | $39.18 | 15,581 |
| 2019-06-03 | $6.87 | $7.00 | $6.58 | $6.67 | $40.02 | 18,189 |
| 2019-05-31 | $6.74 | $6.89 | $6.55 | $6.86 | $41.16 | 16,172 |
| 2019-05-30 | $6.91 | $7.03 | $6.60 | $6.75 | $40.50 | 19,964 |
| 2019-05-29 | $6.92 | $7.09 | $6.68 | $6.88 | $41.28 | 19,711 |
| 2019-05-28 | $7.43 | $7.47 | $6.81 | $6.91 | $41.46 | 28,046 |
| 2019-05-24 | $7.52 | $7.73 | $7.10 | $7.29 | $43.74 | 19,312 |
| 2019-05-23 | $7.80 | $7.93 | $7.37 | $7.39 | $44.34 | 27,704 |
| 2019-05-22 | $8.11 | $8.28 | $7.75 | $8.01 | $48.06 | 17,721 |
| 2019-05-21 | $7.90 | $8.31 | $7.90 | $8.22 | $49.32 | 20,598 |
| 2019-05-20 | $8.00 | $8.15 | $7.56 | $7.77 | $46.62 | 23,420 |
| 2019-05-17 | $8.26 | $8.50 | $7.91 | $7.96 | $47.76 | 29,228 |
| 2019-05-16 | $8.48 | $8.90 | $8.20 | $8.25 | $49.50 | 27,306 |
| 2019-05-15 | $8.00 | $8.62 | $7.74 | $8.50 | $51.00 | 27,978 |
| 2019-05-14 | $7.85 | $8.12 | $7.65 | $7.91 | $47.46 | 25,411 |
| 2019-05-13 | $7.40 | $7.69 | $7.26 | $7.54 | $45.24 | 30,224 |
| 2019-05-10 | $7.57 | $7.67 | $7.31 | $7.51 | $45.06 | 23,188 |
| 2019-05-09 | $7.66 | $7.72 | $7.39 | $7.67 | $46.02 | 14,521 |
| 2019-05-08 | $7.72 | $7.85 | $7.55 | $7.68 | $46.08 | 8,043 |
| 2019-05-07 | $7.88 | $7.97 | $7.59 | $7.69 | $46.14 | 10,650 |
| 2019-05-06 | $7.55 | $8.00 | $7.55 | $7.90 | $47.40 | 6,389 |
| 2019-05-03 | $7.54 | $7.82 | $7.47 | $7.77 | $46.62 | 12,979 |
| 2019-05-02 | $7.69 | $7.80 | $7.30 | $7.55 | $45.30 | 12,286 |
| 2019-05-01 | $7.52 | $7.64 | $7.33 | $7.58 | $45.48 | 9,430 |
| 2019-04-30 | $7.82 | $7.98 | $7.49 | $7.51 | $45.06 | 17,577 |
| 2019-04-29 | $7.90 | $8.08 | $7.75 | $7.82 | $46.92 | 9,079 |
| 2019-04-26 | $7.80 | $7.88 | $7.42 | $7.88 | $47.28 | 14,987 |
| 2019-04-25 | $8.05 | $8.05 | $7.66 | $7.86 | $47.16 | 18,833 |
| 2019-04-24 | $8.22 | $8.38 | $8.06 | $8.12 | $48.72 | 8,412 |
| 2019-04-23 | $8.25 | $8.51 | $8.13 | $8.18 | $49.08 | 17,077 |
| 2019-04-22 | $8.04 | $8.37 | $7.98 | $8.28 | $49.68 | 12,946 |
| 2019-04-18 | $8.22 | $8.22 | $7.90 | $8.10 | $48.60 | 24,394 |
| 2019-04-17 | $8.37 | $8.42 | $7.85 | $8.20 | $49.20 | 26,609 |
| 2019-04-16 | $8.55 | $8.75 | $7.74 | $8.32 | $49.92 | 52,535 |
| 2019-04-15 | $9.03 | $9.13 | $8.30 | $8.51 | $51.06 | 36,134 |
| 2019-04-12 | $9.05 | $9.56 | $8.88 | $9.01 | $54.06 | 34,815 |
| 2019-04-11 | $9.76 | $9.76 | $8.73 | $8.99 | $53.94 | 65,701 |
| 2019-04-10 | $8.76 | $9.70 | $8.75 | $9.64 | $57.84 | 50,068 |
| 2019-04-09 | $8.82 | $8.90 | $8.60 | $8.71 | $52.26 | 25,274 |
| 2019-04-08 | $8.58 | $9.29 | $8.50 | $8.85 | $53.10 | 30,166 |
| 2019-04-05 | $8.29 | $8.67 | $8.27 | $8.54 | $51.24 | 28,103 |
| 2019-04-04 | $8.21 | $8.38 | $8.11 | $8.37 | $50.22 | 19,729 |
| 2019-04-03 | $7.73 | $8.39 | $7.68 | $8.12 | $48.72 | 39,204 |
| 2019-04-02 | $7.67 | $7.84 | $7.45 | $7.74 | $46.44 | 17,621 |
| 2019-04-01 | $7.92 | $8.09 | $7.57 | $7.68 | $46.08 | 30,900 |
| 2019-03-29 | $7.30 | $7.92 | $6.99 | $7.92 | $47.52 | 45,933 |
| 2019-03-28 | $7.37 | $7.72 | $7.30 | $7.56 | $45.36 | 29,842 |
| 2019-03-27 | $7.14 | $7.35 | $7.10 | $7.29 | $43.74 | 16,831 |
| 2019-03-26 | $7.30 | $7.32 | $7.00 | $7.13 | $42.78 | 14,018 |
| 2019-03-25 | $7.27 | $7.42 | $7.05 | $7.25 | $43.50 | 34,477 |
| 2019-03-22 | $7.39 | $7.63 | $7.17 | $7.30 | $43.80 | 46,784 |
| 2019-03-21 | $7.38 | $7.85 | $7.29 | $7.46 | $44.76 | 91,772 |
| 2019-03-20 | $7.24 | $7.73 | $7.17 | $7.45 | $44.70 | 56,101 |
| 2019-03-19 | $7.35 | $7.40 | $6.77 | $7.11 | $42.66 | 53,117 |
| 2019-03-18 | $7.05 | $7.66 | $6.70 | $7.35 | $44.10 | 120,377 |
| 2019-03-15 | $5.81 | $6.72 | $5.73 | $6.71 | $40.26 | 101,086 |
| 2019-03-14 | $5.95 | $5.95 | $5.62 | $5.80 | $34.80 | 46,902 |
| 2019-03-13 | $5.68 | $5.95 | $5.57 | $5.60 | $33.60 | 34,359 |
| 2019-03-12 | $5.70 | $5.78 | $5.46 | $5.64 | $33.84 | 51,419 |
| 2019-03-11 | $5.77 | $5.87 | $5.51 | $5.61 | $33.66 | 54,526 |
| 2019-03-08 | $5.20 | $5.41 | $5.00 | $5.41 | $32.46 | 73,600 |
| 2019-03-07 | $4.81 | $5.05 | $4.81 | $5.02 | $30.12 | 39,781 |
| 2019-03-06 | $4.82 | $4.90 | $4.70 | $4.82 | $28.92 | 13,958 |
| 2019-03-05 | $5.02 | $5.02 | $4.76 | $4.86 | $29.16 | 12,751 |
| 2019-03-04 | $5.00 | $5.06 | $4.81 | $4.97 | $29.82 | 21,230 |
| 2019-03-01 | $4.82 | $4.92 | $4.73 | $4.90 | $29.40 | 10,899 |
| 2019-02-28 | $4.70 | $5.00 | $4.62 | $4.82 | $28.92 | 16,193 |
| 2019-02-27 | $4.98 | $5.03 | $4.90 | $4.93 | $29.58 | 10,306 |
| 2019-02-26 | $5.07 | $5.07 | $4.86 | $4.97 | $29.82 | 19,720 |
| 2019-02-25 | $4.98 | $5.10 | $4.90 | $4.96 | $29.76 | 30,649 |
| 2019-02-22 | $4.86 | $4.95 | $4.70 | $4.90 | $29.40 | 46,760 |
| 2019-02-21 | $4.59 | $4.80 | $4.56 | $4.80 | $28.80 | 36,665 |
| 2019-02-20 | $4.53 | $4.61 | $4.49 | $4.56 | $27.36 | 12,175 |
| 2019-02-19 | $4.35 | $4.58 | $4.35 | $4.55 | $27.30 | 22,264 |
| 2019-02-15 | $4.41 | $4.52 | $4.02 | $4.28 | $25.68 | 69,333 |
| 2019-02-14 | $4.39 | $4.57 | $4.39 | $4.43 | $26.58 | 24,635 |
| 2019-02-13 | $4.42 | $4.51 | $4.32 | $4.39 | $26.34 | 28,904 |
| 2019-02-12 | $4.47 | $4.50 | $4.31 | $4.45 | $26.70 | 36,261 |
| 2019-02-11 | $4.48 | $4.73 | $4.39 | $4.46 | $26.76 | 60,631 |
| 2019-02-08 | $4.42 | $4.48 | $4.31 | $4.35 | $26.10 | 64,985 |
| 2019-02-07 | $4.53 | $4.75 | $4.45 | $4.50 | $27.00 | 44,818 |
| 2019-02-06 | $4.85 | $4.86 | $4.62 | $4.62 | $27.72 | 199,786 |
| 2019-02-05 | $6.10 | $6.31 | $6.01 | $6.05 | $36.30 | 20,247 |
| 2019-02-04 | $6.22 | $6.28 | $6.05 | $6.15 | $36.90 | 7,423 |
| 2019-02-01 | $6.43 | $6.59 | $6.05 | $6.16 | $36.96 | 11,043 |
| 2019-01-31 | $6.16 | $6.46 | $6.14 | $6.37 | $38.22 | 9,958 |
| 2019-01-30 | $5.96 | $6.18 | $5.84 | $6.16 | $36.96 | 5,698 |
| 2019-01-29 | $5.87 | $6.00 | $5.80 | $5.88 | $35.28 | 4,831 |
| 2019-01-28 | $6.15 | $6.15 | $5.81 | $5.82 | $34.92 | 10,978 |
| 2019-01-25 | $6.04 | $6.30 | $5.96 | $6.18 | $37.08 | 14,978 |
| 2019-01-24 | $5.89 | $6.11 | $5.70 | $6.08 | $36.48 | 13,379 |
| 2019-01-23 | $6.21 | $6.41 | $5.83 | $5.93 | $35.58 | 15,367 |
| 2019-01-22 | $6.53 | $6.65 | $5.99 | $6.25 | $37.50 | 17,955 |
| 2019-01-18 | $6.68 | $6.78 | $6.40 | $6.62 | $39.72 | 21,907 |
| 2019-01-17 | $6.40 | $6.90 | $6.32 | $6.69 | $40.14 | 60,275 |
| 2019-01-16 | $5.50 | $6.69 | $5.50 | $6.24 | $37.44 | 87,387 |
| 2019-01-15 | $5.55 | $5.84 | $5.40 | $5.50 | $33.00 | 42,707 |
| 2019-01-14 | $5.54 | $5.57 | $5.13 | $5.41 | $32.46 | 28,679 |
| 2019-01-11 | $5.40 | $5.40 | $5.05 | $5.36 | $32.16 | 11,655 |
| 2019-01-10 | $5.24 | $5.67 | $5.15 | $5.41 | $32.46 | 13,289 |
| 2019-01-09 | $5.16 | $5.24 | $4.94 | $5.22 | $31.32 | 14,362 |
| 2019-01-08 | $5.15 | $5.20 | $4.86 | $4.98 | $29.88 | 13,819 |
| 2019-01-07 | $4.99 | $5.40 | $4.93 | $5.11 | $30.66 | 19,683 |
| 2019-01-04 | $4.76 | $5.08 | $4.75 | $4.97 | $29.82 | 18,808 |
| 2019-01-03 | $4.25 | $5.31 | $4.25 | $4.60 | $27.60 | 33,793 |
| 2019-01-02 | $4.44 | $4.69 | $4.11 | $4.43 | $26.58 | 21,388 |
| 2018-12-31 | $4.10 | $4.80 | $3.82 | $4.37 | $26.22 | 44,019 |
| 2018-12-28 | $0.40 | $0.44 | $0.39 | $0.41 | $24.47 | 14,613 |
| 2018-12-27 | $0.40 | $0.42 | $0.36 | $0.40 | $24.00 | 24,932 |
| 2018-12-26 | $0.41 | $0.44 | $0.39 | $0.40 | $23.82 | 17,829 |
| 2018-12-24 | $0.48 | $0.48 | $0.38 | $0.42 | $25.02 | 11,659 |
| 2018-12-21 | $0.50 | $0.52 | $0.43 | $0.45 | $27.00 | 23,344 |
| 2018-12-20 | $0.51 | $0.53 | $0.49 | $0.50 | $30.06 | 12,114 |
| 2018-12-19 | $0.55 | $0.57 | $0.51 | $0.52 | $31.19 | 12,151 |
| 2018-12-18 | $0.54 | $0.56 | $0.51 | $0.53 | $32.04 | 8,000 |
| 2018-12-17 | $0.59 | $0.60 | $0.52 | $0.53 | $31.80 | 9,470 |
| 2018-12-14 | $0.62 | $0.63 | $0.57 | $0.59 | $35.52 | 5,392 |
| 2018-12-13 | $0.61 | $0.65 | $0.60 | $0.63 | $37.50 | 6,238 |
| 2018-12-12 | $0.60 | $0.63 | $0.60 | $0.61 | $36.66 | 5,055 |
| 2018-12-11 | $0.61 | $0.63 | $0.57 | $0.62 | $36.90 | 4,072 |
| 2018-12-10 | $0.61 | $0.62 | $0.58 | $0.60 | $36.00 | 6,970 |
| 2018-12-07 | $0.58 | $0.63 | $0.58 | $0.60 | $36.00 | 3,761 |
| 2018-12-06 | $0.60 | $0.64 | $0.56 | $0.60 | $35.70 | 3,345 |
| 2018-12-04 | $0.66 | $0.66 | $0.60 | $0.63 | $37.50 | 2,211 |
| 2018-12-03 | $0.64 | $0.66 | $0.63 | $0.65 | $39.00 | 4,465 |
| 2018-11-30 | $0.66 | $0.66 | $0.62 | $0.62 | $37.38 | 5,294 |
| 2018-11-29 | $0.65 | $0.66 | $0.63 | $0.66 | $39.54 | 6,647 |
| 2018-11-28 | $0.59 | $0.65 | $0.59 | $0.63 | $37.62 | 5,375 |
| 2018-11-27 | $0.60 | $0.63 | $0.57 | $0.60 | $36.00 | 6,518 |
| 2018-11-26 | $0.58 | $0.59 | $0.55 | $0.58 | $34.80 | 5,453 |
| 2018-11-23 | $0.61 | $0.62 | $0.57 | $0.57 | $34.21 | 5,173 |
| 2018-11-21 | $0.57 | $0.60 | $0.53 | $0.59 | $35.28 | 10,789 |
| 2018-11-20 | $0.62 | $0.62 | $0.57 | $0.58 | $34.80 | 9,877 |
| 2018-11-19 | $0.63 | $0.65 | $0.60 | $0.60 | $36.06 | 5,136 |
| 2018-11-16 | $0.66 | $0.66 | $0.60 | $0.62 | $37.44 | 8,731 |
| 2018-11-15 | $0.64 | $0.65 | $0.63 | $0.64 | $38.52 | 5,946 |
| 2018-11-14 | $0.64 | $0.67 | $0.62 | $0.64 | $38.40 | 4,680 |
| 2018-11-13 | $0.66 | $0.68 | $0.62 | $0.66 | $39.48 | 6,528 |
| 2018-11-12 | $0.69 | $0.71 | $0.64 | $0.65 | $38.70 | 3,769 |
| 2018-11-09 | $0.71 | $0.71 | $0.68 | $0.69 | $41.40 | 3,020 |
| 2018-11-08 | $0.66 | $0.72 | $0.66 | $0.70 | $42.00 | 7,748 |
| 2018-11-07 | $0.68 | $0.70 | $0.67 | $0.68 | $40.80 | 4,047 |
| 2018-11-06 | $0.67 | $0.68 | $0.65 | $0.67 | $40.38 | 1,942 |
| 2018-11-05 | $0.66 | $0.68 | $0.65 | $0.66 | $39.60 | 3,552 |
| 2018-11-02 | $0.70 | $0.70 | $0.65 | $0.66 | $39.60 | 7,738 |
| 2018-11-01 | $0.64 | $0.69 | $0.63 | $0.69 | $41.10 | 8,133 |
| 2018-10-31 | $0.64 | $0.64 | $0.62 | $0.64 | $38.58 | 5,963 |
| 2018-10-30 | $0.64 | $0.65 | $0.62 | $0.63 | $37.86 | 6,735 |
| 2018-10-29 | $0.66 | $0.67 | $0.62 | $0.64 | $38.10 | 5,810 |
| 2018-10-26 | $0.63 | $0.66 | $0.62 | $0.65 | $39.00 | 9,062 |
| 2018-10-25 | $0.68 | $0.68 | $0.64 | $0.65 | $38.94 | 5,693 |
| 2018-10-24 | $0.65 | $0.68 | $0.64 | $0.68 | $40.80 | 10,815 |
| 2018-10-23 | $0.68 | $0.68 | $0.65 | $0.67 | $40.20 | 7,521 |
| 2018-10-22 | $0.71 | $0.71 | $0.68 | $0.68 | $40.80 | 4,593 |
| 2018-10-19 | $0.70 | $0.72 | $0.69 | $0.70 | $42.00 | 9,044 |
| 2018-10-18 | $0.64 | $0.70 | $0.63 | $0.69 | $41.52 | 13,871 |
| 2018-10-17 | $0.66 | $0.67 | $0.63 | $0.64 | $38.28 | 21,895 |
| 2018-10-16 | $0.67 | $0.71 | $0.65 | $0.66 | $39.72 | 14,724 |
| 2018-10-15 | $0.72 | $0.72 | $0.63 | $0.68 | $40.56 | 40,392 |
| 2018-10-12 | $0.74 | $0.74 | $0.67 | $0.72 | $43.20 | 12,040 |
| 2018-10-11 | $0.72 | $0.75 | $0.71 | $0.72 | $43.44 | 8,524 |
| 2018-10-10 | $0.75 | $0.76 | $0.72 | $0.73 | $43.56 | 11,653 |
| 2018-10-09 | $0.77 | $0.78 | $0.74 | $0.76 | $45.60 | 8,579 |
| 2018-10-08 | $0.76 | $0.78 | $0.75 | $0.77 | $46.20 | 10,897 |
| 2018-10-05 | $0.79 | $0.79 | $0.74 | $0.74 | $44.40 | 11,247 |
| 2018-10-04 | $0.79 | $0.80 | $0.75 | $0.76 | $45.54 | 19,910 |
| 2018-10-03 | $0.88 | $0.88 | $0.75 | $0.78 | $46.62 | 50,219 |
| 2018-10-02 | $0.84 | $0.86 | $0.81 | $0.85 | $51.00 | 21,612 |
| 2018-10-01 | $0.81 | $0.87 | $0.79 | $0.84 | $50.22 | 51,797 |
| 2018-09-28 | $0.82 | $0.84 | $0.80 | $0.80 | $48.00 | 9,494 |
| 2018-09-27 | $0.82 | $0.83 | $0.81 | $0.82 | $49.38 | 9,459 |
| 2018-09-26 | $0.86 | $0.87 | $0.79 | $0.82 | $49.44 | 28,004 |
| 2018-09-25 | $0.86 | $0.88 | $0.84 | $0.87 | $52.32 | 28,811 |
| 2018-09-24 | $0.84 | $0.88 | $0.83 | $0.85 | $51.00 | 38,027 |
| 2018-09-21 | $0.83 | $0.84 | $0.79 | $0.84 | $50.64 | 18,792 |
| 2018-09-20 | $0.83 | $0.86 | $0.82 | $0.83 | $49.80 | 22,011 |
| 2018-09-19 | $0.81 | $0.84 | $0.78 | $0.81 | $48.84 | 45,904 |
| 2018-09-18 | $0.78 | $0.79 | $0.75 | $0.77 | $46.20 | 3,836 |
| 2018-09-17 | $0.77 | $0.79 | $0.75 | $0.76 | $45.66 | 9,759 |
| 2018-09-14 | $0.82 | $0.85 | $0.75 | $0.76 | $45.66 | 21,167 |
| 2018-09-13 | $0.80 | $0.83 | $0.78 | $0.82 | $49.26 | 14,709 |
| 2018-09-12 | $0.77 | $0.82 | $0.74 | $0.80 | $48.00 | 16,442 |
| 2018-09-11 | $0.74 | $0.78 | $0.73 | $0.78 | $46.76 | 14,731 |
| 2018-09-10 | $0.71 | $0.74 | $0.67 | $0.74 | $44.40 | 26,983 |
| 2018-09-07 | $0.75 | $0.75 | $0.68 | $0.71 | $42.42 | 19,174 |
| 2018-09-06 | $0.80 | $0.80 | $0.72 | $0.74 | $44.52 | 14,783 |
| 2018-09-05 | $0.75 | $0.77 | $0.71 | $0.76 | $45.48 | 25,457 |
| 2018-09-04 | $0.72 | $0.73 | $0.66 | $0.72 | $43.20 | 36,630 |
| 2018-08-31 | $0.82 | $0.82 | $0.71 | $0.71 | $42.60 | 38,766 |
| 2018-08-30 | $0.78 | $0.84 | $0.75 | $0.80 | $47.82 | 51,274 |
| 2018-08-29 | $0.73 | $0.78 | $0.71 | $0.78 | $46.56 | 13,061 |
| 2018-08-28 | $0.74 | $0.74 | $0.70 | $0.72 | $43.20 | 8,199 |
| 2018-08-27 | $0.73 | $0.75 | $0.69 | $0.72 | $43.38 | 21,168 |
| 2018-08-24 | $0.72 | $0.75 | $0.69 | $0.71 | $42.72 | 28,261 |
| 2018-08-23 | $0.68 | $0.71 | $0.65 | $0.70 | $42.18 | 23,603 |
| 2018-08-22 | $0.65 | $0.69 | $0.64 | $0.66 | $39.36 | 9,485 |
| 2018-08-21 | $0.65 | $0.65 | $0.64 | $0.65 | $38.70 | 4,018 |
| 2018-08-20 | $0.64 | $0.66 | $0.61 | $0.64 | $38.40 | 12,353 |
| 2018-08-17 | $0.66 | $0.68 | $0.65 | $0.65 | $39.00 | 2,270 |
| 2018-08-16 | $0.66 | $0.66 | $0.64 | $0.65 | $39.12 | 3,677 |
| 2018-08-15 | $0.67 | $0.67 | $0.64 | $0.65 | $39.12 | 3,239 |
| 2018-08-14 | $0.64 | $0.67 | $0.63 | $0.65 | $39.12 | 7,065 |
| 2018-08-13 | $0.67 | $0.68 | $0.63 | $0.65 | $39.18 | 7,882 |
| 2018-08-10 | $0.68 | $0.74 | $0.66 | $0.67 | $40.32 | 9,577 |
| 2018-08-09 | $0.73 | $0.73 | $0.62 | $0.69 | $41.64 | 17,313 |
| 2018-08-08 | $0.66 | $0.73 | $0.63 | $0.70 | $42.24 | 17,482 |
| 2018-08-07 | $0.65 | $0.66 | $0.62 | $0.65 | $38.70 | 6,054 |
| 2018-08-06 | $0.64 | $0.66 | $0.61 | $0.63 | $37.80 | 12,981 |
| 2018-08-03 | $0.65 | $0.66 | $0.61 | $0.63 | $37.80 | 19,695 |
| 2018-08-02 | $0.65 | $0.68 | $0.62 | $0.62 | $37.20 | 18,872 |
| 2018-08-01 | $0.71 | $0.71 | $0.63 | $0.65 | $38.70 | 12,308 |
| 2018-07-31 | $0.68 | $0.72 | $0.66 | $0.69 | $41.40 | 9,711 |
| 2018-07-30 | $0.70 | $0.70 | $0.67 | $0.67 | $40.20 | 6,894 |
| 2018-07-27 | $0.73 | $0.73 | $0.68 | $0.70 | $41.70 | 8,160 |
| 2018-07-26 | $0.71 | $0.76 | $0.68 | $0.74 | $44.52 | 14,716 |
| 2018-07-25 | $0.68 | $0.71 | $0.66 | $0.70 | $42.00 | 13,411 |
| 2018-07-24 | $0.73 | $0.74 | $0.66 | $0.67 | $40.08 | 29,935 |
| 2018-07-23 | $0.76 | $0.79 | $0.71 | $0.73 | $43.62 | 19,157 |
| 2018-07-20 | $0.77 | $0.79 | $0.75 | $0.75 | $44.76 | 13,654 |
| 2018-07-19 | $0.77 | $0.79 | $0.74 | $0.75 | $45.12 | 8,177 |
| 2018-07-18 | $0.80 | $0.81 | $0.75 | $0.77 | $46.44 | 16,329 |
| 2018-07-17 | $0.84 | $0.84 | $0.79 | $0.79 | $47.28 | 10,918 |
| 2018-07-16 | $0.89 | $0.89 | $0.81 | $0.82 | $49.20 | 13,081 |
| 2018-07-13 | $0.88 | $0.88 | $0.83 | $0.85 | $51.00 | 5,251 |
| 2018-07-12 | $0.82 | $0.88 | $0.78 | $0.88 | $52.74 | 18,271 |
| 2018-07-11 | $0.87 | $0.87 | $0.82 | $0.82 | $49.20 | 13,620 |
| 2018-07-10 | $0.90 | $0.90 | $0.84 | $0.86 | $51.30 | 12,734 |
| 2018-07-09 | $0.93 | $0.93 | $0.83 | $0.88 | $52.74 | 16,513 |
| 2018-07-06 | $0.87 | $0.88 | $0.84 | $0.85 | $51.00 | 11,588 |
| 2018-07-05 | $0.89 | $0.91 | $0.86 | $0.87 | $52.45 | 10,912 |
| 2018-07-03 | $0.90 | $0.94 | $0.87 | $0.91 | $54.60 | 8,266 |
| 2018-07-02 | $0.96 | $0.96 | $0.86 | $0.89 | $53.40 | 19,063 |
| 2018-06-29 | $0.94 | $1.04 | $0.91 | $0.96 | $57.54 | 51,362 |
| 2018-06-28 | $0.95 | $0.95 | $0.88 | $0.92 | $55.20 | 14,437 |
| 2018-06-27 | $0.95 | $0.97 | $0.91 | $0.93 | $55.74 | 10,318 |
| 2018-06-26 | $0.98 | $0.98 | $0.90 | $0.94 | $56.40 | 25,983 |
| 2018-06-25 | $0.90 | $0.97 | $0.90 | $0.95 | $57.00 | 46,132 |
| 2018-06-22 | $0.88 | $0.91 | $0.86 | $0.91 | $54.60 | 17,154 |
| 2018-06-21 | $0.89 | $0.92 | $0.86 | $0.87 | $52.20 | 27,482 |
| 2018-06-20 | $0.92 | $0.93 | $0.86 | $0.87 | $52.20 | 152,701 |
| 2018-06-19 | $1.09 | $1.23 | $1.02 | $1.02 | $61.20 | 42,818 |
| 2018-06-18 | $1.31 | $1.35 | $1.00 | $1.06 | $63.60 | 39,189 |
| 2018-06-15 | $1.38 | $1.40 | $1.32 | $1.34 | $80.40 | 4,227 |
| 2018-06-14 | $1.35 | $1.40 | $1.33 | $1.38 | $82.80 | 3,456 |
| 2018-06-13 | $1.39 | $1.47 | $1.33 | $1.35 | $81.00 | 11,964 |
| 2018-06-12 | $1.47 | $1.50 | $1.42 | $1.44 | $86.40 | 3,678 |
| 2018-06-11 | $1.51 | $1.51 | $1.45 | $1.48 | $88.80 | 2,560 |
| 2018-06-08 | $1.56 | $1.59 | $1.47 | $1.48 | $88.80 | 5,916 |
| 2018-06-07 | $1.57 | $1.59 | $1.47 | $1.48 | $88.80 | 5,168 |
| 2018-06-06 | $1.58 | $1.64 | $1.56 | $1.56 | $93.60 | 4,711 |
| 2018-06-05 | $1.65 | $1.68 | $1.56 | $1.58 | $94.80 | 5,078 |
| 2018-06-04 | $1.73 | $1.76 | $1.66 | $1.72 | $103.20 | 3,897 |
| 2018-06-01 | $1.76 | $1.76 | $1.67 | $1.73 | $103.80 | 2,692 |
| 2018-05-31 | $1.67 | $1.75 | $1.67 | $1.74 | $104.40 | 2,585 |
| 2018-05-30 | $1.64 | $1.72 | $1.59 | $1.68 | $100.80 | 4,441 |
| 2018-05-29 | $1.59 | $1.64 | $1.58 | $1.64 | $98.40 | 1,975 |
| 2018-05-25 | $1.60 | $1.61 | $1.56 | $1.59 | $95.40 | 2,087 |
| 2018-05-24 | $1.60 | $1.61 | $1.57 | $1.61 | $96.35 | 1,594 |
| 2018-05-23 | $1.60 | $1.62 | $1.58 | $1.58 | $94.80 | 997 |
| 2018-05-22 | $1.63 | $1.64 | $1.58 | $1.59 | $95.40 | 1,052 |
| 2018-05-21 | $1.64 | $1.65 | $1.61 | $1.63 | $97.80 | 976 |
| 2018-05-18 | $1.57 | $1.63 | $1.57 | $1.62 | $97.20 | 1,613 |
| 2018-05-17 | $1.60 | $1.61 | $1.58 | $1.59 | $95.40 | 1,515 |
| 2018-05-16 | $1.59 | $1.61 | $1.59 | $1.60 | $96.00 | 2,400 |
| 2018-05-15 | $1.64 | $1.64 | $1.59 | $1.60 | $96.00 | 2,564 |
| 2018-05-14 | $1.64 | $1.67 | $1.60 | $1.64 | $98.40 | 1,946 |
| 2018-05-11 | $1.67 | $1.67 | $1.57 | $1.63 | $97.80 | 2,849 |
| 2018-05-10 | $1.72 | $1.75 | $1.56 | $1.63 | $97.80 | 8,547 |
| 2018-05-09 | $1.67 | $1.81 | $1.66 | $1.79 | $107.40 | 8,718 |
| 2018-05-08 | $1.71 | $1.73 | $1.65 | $1.67 | $100.20 | 3,049 |
| 2018-05-07 | $1.70 | $1.74 | $1.67 | $1.70 | $102.00 | 5,955 |
| 2018-05-04 | $1.59 | $1.70 | $1.58 | $1.63 | $97.80 | 1,295 |
| 2018-05-03 | $1.61 | $1.72 | $1.58 | $1.60 | $96.00 | 1,245 |
| 2018-05-02 | $1.59 | $1.65 | $1.57 | $1.60 | $96.00 | 2,233 |
| 2018-05-01 | $1.63 | $1.64 | $1.57 | $1.60 | $96.00 | 2,198 |
| 2018-04-30 | $1.68 | $1.72 | $1.61 | $1.62 | $97.20 | 1,890 |
| 2018-04-27 | $1.61 | $1.73 | $1.61 | $1.65 | $99.00 | 5,354 |
| 2018-04-26 | $1.63 | $1.70 | $1.57 | $1.61 | $96.60 | 6,932 |
| 2018-04-25 | $1.63 | $1.65 | $1.58 | $1.61 | $96.60 | 4,303 |
| 2018-04-24 | $1.66 | $1.66 | $1.55 | $1.64 | $98.40 | 6,331 |
| 2018-04-23 | $1.67 | $1.68 | $1.64 | $1.65 | $99.00 | 1,031 |
| 2018-04-20 | $1.73 | $1.75 | $1.65 | $1.66 | $99.60 | 3,746 |
| 2018-04-19 | $1.82 | $1.84 | $1.72 | $1.72 | $103.20 | 4,427 |
| 2018-04-18 | $1.76 | $1.85 | $1.75 | $1.81 | $108.60 | 3,954 |
| 2018-04-17 | $1.79 | $1.84 | $1.73 | $1.78 | $106.80 | 5,450 |
| 2018-04-16 | $1.84 | $1.84 | $1.79 | $1.79 | $107.40 | 2,127 |
| 2018-04-13 | $1.86 | $1.86 | $1.80 | $1.82 | $109.20 | 1,776 |
| 2018-04-12 | $1.82 | $1.87 | $1.81 | $1.85 | $111.00 | 2,273 |
| 2018-04-11 | $1.79 | $1.87 | $1.77 | $1.79 | $107.40 | 1,764 |
| 2018-04-10 | $1.73 | $1.84 | $1.73 | $1.82 | $109.20 | 2,515 |
| 2018-04-09 | $1.79 | $1.80 | $1.74 | $1.76 | $105.60 | 2,226 |
| 2018-04-06 | $1.76 | $1.83 | $1.75 | $1.77 | $106.20 | 1,688 |
| 2018-04-05 | $1.78 | $1.89 | $1.76 | $1.76 | $105.60 | 3,422 |
| 2018-04-04 | $1.72 | $1.82 | $1.70 | $1.80 | $108.00 | 2,856 |
| 2018-04-03 | $1.79 | $1.85 | $1.68 | $1.76 | $105.60 | 3,782 |
| 2018-04-02 | $1.80 | $1.82 | $1.75 | $1.76 | $105.60 | 3,309 |
| 2018-03-29 | $1.79 | $1.86 | $1.76 | $1.81 | $108.60 | 3,059 |
| 2018-03-28 | $1.86 | $1.88 | $1.74 | $1.80 | $108.00 | 6,193 |
| 2018-03-27 | $1.95 | $1.97 | $1.85 | $1.86 | $111.60 | 3,166 |
| 2018-03-26 | $1.95 | $1.97 | $1.77 | $1.95 | $117.00 | 4,771 |
| 2018-03-23 | $2.04 | $2.04 | $1.90 | $1.92 | $115.20 | 6,569 |
| 2018-03-22 | $2.04 | $2.07 | $2.00 | $2.03 | $121.80 | 4,104 |
| 2018-03-21 | $2.05 | $2.07 | $2.02 | $2.05 | $123.00 | 5,220 |
| 2018-03-20 | $1.93 | $2.05 | $1.88 | $2.00 | $120.00 | 5,955 |
| 2018-03-19 | $1.95 | $2.02 | $1.86 | $1.94 | $116.40 | 5,995 |
| 2018-03-16 | $2.05 | $2.18 | $1.94 | $1.96 | $117.60 | 20,523 |
| 2018-03-15 | $1.94 | $2.00 | $1.91 | $1.94 | $116.40 | 6,941 |
| 2018-03-14 | $1.97 | $1.99 | $1.91 | $1.92 | $115.20 | 4,620 |
| 2018-03-13 | $2.05 | $2.11 | $1.93 | $1.98 | $118.80 | 6,851 |
| 2018-03-12 | $2.05 | $2.11 | $2.02 | $2.05 | $123.00 | 8,257 |
| 2018-03-09 | $2.04 | $2.07 | $2.02 | $2.05 | $123.00 | 6,165 |
| 2018-03-08 | $2.04 | $2.09 | $1.98 | $2.03 | $121.80 | 8,781 |
| 2018-03-07 | $2.01 | $2.05 | $1.92 | $2.04 | $122.40 | 6,638 |
| 2018-03-06 | $1.99 | $2.10 | $1.82 | $2.03 | $121.80 | 15,477 |
| 2018-03-05 | $1.95 | $2.05 | $1.93 | $1.96 | $117.60 | 12,580 |
| 2018-03-02 | $1.97 | $2.05 | $1.86 | $1.95 | $117.00 | 18,090 |
| 2018-03-01 | $1.70 | $2.04 | $1.68 | $1.99 | $119.40 | 32,569 |
| 2018-02-28 | $1.70 | $1.73 | $1.62 | $1.72 | $103.20 | 5,079 |
| 2018-02-27 | $1.78 | $1.79 | $1.61 | $1.70 | $102.00 | 9,124 |
| 2018-02-26 | $1.74 | $1.84 | $1.69 | $1.75 | $105.00 | 10,156 |
| 2018-02-23 | $1.66 | $1.81 | $1.62 | $1.74 | $104.40 | 24,474 |
| 2018-02-22 | $1.55 | $1.68 | $1.54 | $1.68 | $100.50 | 22,614 |
| 2018-02-21 | $1.55 | $1.60 | $1.46 | $1.54 | $92.40 | 11,603 |
| 2018-02-20 | $1.60 | $1.67 | $1.50 | $1.56 | $93.60 | 25,548 |
| 2018-02-16 | $1.40 | $1.77 | $1.40 | $1.60 | $96.00 | 92,060 |
| 2018-02-15 | $1.41 | $1.44 | $1.35 | $1.39 | $83.40 | 20,091 |
| 2018-02-14 | $1.55 | $1.55 | $1.37 | $1.39 | $83.40 | 52,455 |
| 2018-02-13 | $1.77 | $2.38 | $1.54 | $1.56 | $93.60 | 449,946 |
| 2018-02-12 | $1.21 | $1.27 | $1.19 | $1.25 | $75.00 | 6,244 |
| 2018-02-09 | $1.27 | $1.27 | $1.15 | $1.23 | $73.80 | 5,292 |
| 2018-02-08 | $1.31 | $1.33 | $1.24 | $1.28 | $76.80 | 3,118 |
| 2018-02-07 | $1.33 | $1.34 | $1.28 | $1.31 | $78.60 | 3,375 |
| 2018-02-06 | $1.32 | $1.34 | $1.30 | $1.31 | $78.60 | 2,419 |
| 2018-02-05 | $1.41 | $1.41 | $1.32 | $1.34 | $80.40 | 3,439 |
| 2018-02-02 | $1.45 | $1.47 | $1.40 | $1.42 | $85.20 | 1,763 |
| 2018-02-01 | $1.50 | $1.50 | $1.42 | $1.47 | $88.20 | 1,275 |
| 2018-01-31 | $1.52 | $1.52 | $1.47 | $1.49 | $89.40 | 2,640 |
| 2018-01-30 | $1.49 | $1.51 | $1.47 | $1.48 | $88.80 | 1,613 |
| 2018-01-29 | $1.50 | $1.52 | $1.47 | $1.51 | $90.60 | 3,079 |
| 2018-01-26 | $1.50 | $1.55 | $1.44 | $1.50 | $90.00 | 13,518 |
| 2018-01-25 | $1.52 | $1.52 | $1.49 | $1.50 | $90.00 | 2,548 |
| 2018-01-24 | $1.55 | $1.56 | $1.50 | $1.50 | $90.00 | 3,042 |
| 2018-01-23 | $1.52 | $1.57 | $1.50 | $1.55 | $93.00 | 3,149 |
| 2018-01-22 | $1.53 | $1.56 | $1.50 | $1.55 | $93.00 | 3,348 |
| 2018-01-19 | $1.55 | $1.55 | $1.49 | $1.53 | $91.80 | 1,734 |
| 2018-01-18 | $1.50 | $1.56 | $1.47 | $1.53 | $91.80 | 1,881 |
| 2018-01-17 | $1.50 | $1.55 | $1.47 | $1.50 | $90.00 | 2,365 |
| 2018-01-16 | $1.53 | $1.57 | $1.47 | $1.49 | $89.40 | 3,587 |
| 2018-01-12 | $1.56 | $1.56 | $1.50 | $1.54 | $92.40 | 4,574 |
| 2018-01-11 | $1.57 | $1.59 | $1.53 | $1.56 | $93.60 | 1,628 |
| 2018-01-10 | $1.54 | $1.57 | $1.52 | $1.55 | $93.00 | 2,227 |
| 2018-01-09 | $1.54 | $1.58 | $1.51 | $1.55 | $93.00 | 4,113 |
| 2018-01-08 | $1.59 | $1.60 | $1.51 | $1.55 | $93.00 | 2,718 |
| 2018-01-05 | $1.64 | $1.65 | $1.55 | $1.57 | $94.20 | 4,693 |
| 2018-01-04 | $1.59 | $1.66 | $1.59 | $1.61 | $96.60 | 4,365 |
| 2018-01-03 | $1.51 | $1.61 | $1.51 | $1.57 | $94.20 | 4,740 |
| 2018-01-02 | $1.52 | $1.56 | $1.47 | $1.52 | $91.20 | 7,473 |
| 2017-12-29 | $1.53 | $1.60 | $1.49 | $1.49 | $89.40 | 7,891 |
| 2017-12-28 | $1.54 | $1.55 | $1.48 | $1.49 | $89.40 | 8,818 |
| 2017-12-27 | $1.58 | $1.65 | $1.50 | $1.54 | $92.40 | 5,486 |
| 2017-12-26 | $1.64 | $1.70 | $1.57 | $1.57 | $94.20 | 4,776 |
| 2017-12-22 | $1.65 | $1.70 | $1.62 | $1.66 | $99.60 | 1,695 |
| 2017-12-21 | $1.64 | $1.69 | $1.61 | $1.66 | $99.60 | 2,207 |
| 2017-12-20 | $1.68 | $1.68 | $1.61 | $1.65 | $99.00 | 1,772 |
| 2017-12-19 | $1.63 | $1.67 | $1.60 | $1.67 | $100.20 | 3,169 |
| 2017-12-18 | $1.65 | $1.65 | $1.58 | $1.62 | $97.20 | 3,768 |
| 2017-12-15 | $1.74 | $1.78 | $1.64 | $1.65 | $99.00 | 3,835 |
| 2017-12-14 | $1.74 | $1.79 | $1.68 | $1.72 | $103.20 | 1,243 |
| 2017-12-13 | $1.70 | $1.77 | $1.68 | $1.74 | $104.40 | 2,061 |
| 2017-12-12 | $1.74 | $1.74 | $1.70 | $1.70 | $102.00 | 2,394 |
| 2017-12-11 | $1.78 | $1.79 | $1.70 | $1.74 | $104.40 | 1,852 |
| 2017-12-08 | $1.77 | $1.84 | $1.74 | $1.79 | $107.40 | 1,563 |
| 2017-12-07 | $1.70 | $1.79 | $1.66 | $1.76 | $105.60 | 2,466 |
| 2017-12-06 | $1.72 | $1.73 | $1.66 | $1.71 | $102.60 | 2,021 |
| 2017-12-05 | $1.65 | $1.75 | $1.62 | $1.72 | $103.20 | 1,636 |
| 2017-12-04 | $1.75 | $1.85 | $1.66 | $1.68 | $100.80 | 2,789 |
| 2017-12-01 | $1.77 | $1.79 | $1.71 | $1.75 | $105.00 | 1,449 |
| 2017-11-30 | $1.79 | $1.85 | $1.75 | $1.77 | $106.20 | 4,369 |
| 2017-11-29 | $1.78 | $1.87 | $1.76 | $1.78 | $106.80 | 2,383 |
| 2017-11-28 | $1.85 | $1.85 | $1.68 | $1.78 | $106.80 | 3,631 |
| 2017-11-27 | $1.87 | $1.90 | $1.81 | $1.85 | $111.00 | 5,373 |
| 2017-11-24 | $1.79 | $1.87 | $1.77 | $1.85 | $111.00 | 1,772 |
| 2017-11-22 | $1.76 | $1.82 | $1.73 | $1.79 | $107.40 | 4,285 |
| 2017-11-21 | $1.71 | $1.79 | $1.69 | $1.74 | $104.40 | 5,116 |
| 2017-11-20 | $1.80 | $1.87 | $1.71 | $1.71 | $102.60 | 7,820 |
| 2017-11-17 | $1.64 | $1.68 | $1.58 | $1.62 | $97.20 | 3,191 |
| 2017-11-16 | $1.63 | $1.70 | $1.62 | $1.65 | $99.00 | 3,105 |
| 2017-11-15 | $1.55 | $1.66 | $1.53 | $1.63 | $97.80 | 2,670 |
| 2017-11-14 | $1.68 | $1.68 | $1.58 | $1.60 | $96.00 | 6,453 |
| 2017-11-13 | $1.76 | $1.80 | $1.69 | $1.70 | $102.00 | 5,994 |
| 2017-11-10 | $1.99 | $1.99 | $1.76 | $1.82 | $109.20 | 6,172 |
| 2017-11-09 | $1.82 | $1.95 | $1.80 | $1.88 | $112.80 | 2,951 |
| 2017-11-08 | $1.80 | $1.84 | $1.76 | $1.82 | $109.20 | 4,398 |
| 2017-11-07 | $1.97 | $1.98 | $1.80 | $1.82 | $109.20 | 3,520 |
| 2017-11-06 | $1.98 | $2.03 | $1.91 | $1.98 | $118.80 | 2,948 |
| 2017-11-03 | $1.83 | $2.04 | $1.76 | $1.99 | $119.40 | 10,657 |
| 2017-11-02 | $1.98 | $1.98 | $1.80 | $1.84 | $110.40 | 6,718 |
| 2017-11-01 | $2.05 | $2.05 | $1.93 | $1.96 | $117.60 | 5,074 |
| 2017-10-31 | $2.09 | $2.18 | $1.95 | $2.04 | $122.40 | 14,139 |
| 2017-10-30 | $2.09 | $2.10 | $2.06 | $2.08 | $124.80 | 2,682 |
| 2017-10-27 | $2.06 | $2.13 | $1.97 | $2.12 | $127.20 | 6,913 |
| 2017-10-26 | $2.14 | $2.25 | $2.03 | $2.08 | $124.80 | 8,007 |
| 2017-10-25 | $2.17 | $2.17 | $2.05 | $2.13 | $127.80 | 5,192 |
| 2017-10-24 | $2.23 | $2.27 | $2.11 | $2.17 | $130.20 | 6,677 |
| 2017-10-23 | $2.32 | $2.34 | $2.20 | $2.25 | $135.00 | 6,492 |
| 2017-10-20 | $2.36 | $2.38 | $2.28 | $2.31 | $138.60 | 4,425 |
| 2017-10-19 | $2.37 | $2.41 | $2.31 | $2.37 | $142.20 | 2,960 |
| 2017-10-18 | $2.28 | $2.45 | $2.24 | $2.37 | $142.20 | 10,586 |
| 2017-10-17 | $2.32 | $2.35 | $2.26 | $2.29 | $137.40 | 6,873 |
| 2017-10-16 | $2.39 | $2.48 | $2.30 | $2.36 | $141.60 | 5,967 |
| 2017-10-13 | $2.45 | $2.52 | $2.37 | $2.41 | $144.60 | 6,969 |
| 2017-10-12 | $2.53 | $2.55 | $2.26 | $2.47 | $148.20 | 10,242 |
| 2017-10-11 | $2.22 | $2.60 | $2.20 | $2.56 | $153.60 | 24,862 |
| 2017-10-10 | $2.52 | $2.61 | $2.20 | $2.25 | $135.00 | 21,748 |
| 2017-10-09 | $2.49 | $2.64 | $2.31 | $2.55 | $153.00 | 20,684 |
| 2017-10-06 | $2.76 | $2.79 | $2.42 | $2.49 | $149.40 | 41,954 |
| 2017-10-05 | $3.28 | $3.32 | $2.61 | $2.84 | $170.40 | 125,521 |
| 2017-10-04 | $3.43 | $3.78 | $2.99 | $3.03 | $181.80 | 256,232 |
| 2017-10-03 | $2.79 | $3.09 | $2.55 | $2.83 | $169.80 | 71,583 |
| 2017-10-02 | $2.30 | $2.89 | $2.23 | $2.64 | $158.40 | 89,777 |
| 2017-09-29 | $2.20 | $2.25 | $2.03 | $2.12 | $127.20 | 28,948 |
| 2017-09-28 | $1.86 | $2.25 | $1.84 | $2.23 | $133.80 | 76,570 |
| 2017-09-27 | $1.72 | $1.94 | $1.71 | $1.83 | $109.80 | 15,979 |
| 2017-09-26 | $1.82 | $1.82 | $1.48 | $1.76 | $105.60 | 13,731 |
| 2017-09-25 | $1.83 | $1.94 | $1.78 | $1.83 | $109.80 | 14,872 |
| 2017-09-22 | $1.79 | $1.85 | $1.74 | $1.82 | $109.20 | 6,615 |
| 2017-09-21 | $1.85 | $1.89 | $1.72 | $1.79 | $107.40 | 15,278 |
| 2017-09-20 | $1.65 | $1.87 | $1.60 | $1.83 | $109.80 | 33,759 |
| 2017-09-19 | $1.60 | $1.69 | $1.53 | $1.66 | $99.60 | 17,321 |
| 2017-09-18 | $1.71 | $1.71 | $1.55 | $1.60 | $96.00 | 11,937 |
| 2017-09-15 | $1.69 | $1.70 | $1.57 | $1.69 | $101.40 | 15,724 |
| 2017-09-14 | $1.47 | $1.74 | $1.47 | $1.68 | $100.80 | 84,508 |
| 2017-09-13 | $1.44 | $1.47 | $1.44 | $1.45 | $87.00 | 1,895 |
| 2017-09-12 | $1.45 | $1.48 | $1.42 | $1.45 | $87.00 | 3,728 |
| 2017-09-11 | $1.42 | $1.47 | $1.41 | $1.45 | $87.00 | 3,527 |
| 2017-09-08 | $1.44 | $1.46 | $1.37 | $1.43 | $85.74 | 3,914 |
| 2017-09-07 | $1.51 | $1.51 | $1.40 | $1.45 | $87.00 | 5,287 |
| 2017-09-06 | $1.35 | $1.52 | $1.32 | $1.50 | $90.00 | 16,199 |
| 2017-09-05 | $1.40 | $1.41 | $1.31 | $1.36 | $81.54 | 2,979 |
| 2017-09-01 | $1.40 | $1.42 | $1.37 | $1.40 | $84.00 | 3,317 |
| 2017-08-31 | $1.38 | $1.45 | $1.35 | $1.37 | $82.20 | 7,724 |
| 2017-08-30 | $1.36 | $1.39 | $1.31 | $1.36 | $81.60 | 1,989 |
| 2017-08-29 | $1.31 | $1.40 | $1.31 | $1.38 | $82.80 | 4,557 |
| 2017-08-28 | $1.35 | $1.38 | $1.31 | $1.31 | $78.60 | 4,495 |
| 2017-08-25 | $1.25 | $1.37 | $1.24 | $1.37 | $82.20 | 12,550 |
| 2017-08-24 | $1.21 | $1.24 | $1.20 | $1.23 | $73.80 | 1,206 |
| 2017-08-23 | $1.20 | $1.24 | $1.20 | $1.22 | $73.20 | 818 |
| 2017-08-22 | $1.22 | $1.24 | $1.19 | $1.21 | $72.60 | 1,124 |
| 2017-08-21 | $1.23 | $1.25 | $1.19 | $1.23 | $73.80 | 833 |
| 2017-08-18 | $1.24 | $1.24 | $1.18 | $1.24 | $74.40 | 1,456 |
| 2017-08-17 | $1.20 | $1.22 | $1.17 | $1.21 | $72.60 | 2,230 |
| 2017-08-16 | $1.18 | $1.21 | $1.15 | $1.19 | $71.40 | 1,824 |
| 2017-08-15 | $1.20 | $1.23 | $1.11 | $1.19 | $71.40 | 3,103 |
| 2017-08-14 | $1.24 | $1.24 | $1.16 | $1.19 | $71.40 | 1,478 |
| 2017-08-11 | $1.32 | $1.32 | $1.10 | $1.22 | $72.90 | 2,087 |
| 2017-08-10 | $1.24 | $1.25 | $1.19 | $1.20 | $72.00 | 4,277 |
| 2017-08-09 | $1.26 | $1.30 | $1.21 | $1.23 | $73.80 | 1,534 |
| 2017-08-08 | $1.29 | $1.30 | $1.26 | $1.27 | $76.20 | 816 |
| 2017-08-07 | $1.24 | $1.30 | $1.24 | $1.30 | $78.00 | 1,644 |
| 2017-08-04 | $1.23 | $1.29 | $1.22 | $1.27 | $75.98 | 1,879 |
| 2017-08-03 | $1.24 | $1.25 | $1.21 | $1.23 | $73.80 | 765 |
| 2017-08-02 | $1.24 | $1.30 | $1.21 | $1.23 | $73.80 | 894 |
| 2017-08-01 | $1.23 | $1.26 | $1.22 | $1.26 | $75.60 | 1,112 |
| 2017-07-31 | $1.26 | $1.29 | $1.19 | $1.21 | $72.60 | 4,138 |
| 2017-07-28 | $1.28 | $1.31 | $1.26 | $1.28 | $76.80 | 3,029 |
| 2017-07-27 | $1.22 | $1.28 | $1.20 | $1.27 | $76.20 | 2,361 |
| 2017-07-26 | $1.24 | $1.26 | $1.20 | $1.23 | $73.80 | 1,401 |
| 2017-07-25 | $1.26 | $1.26 | $1.19 | $1.23 | $73.80 | 1,755 |
| 2017-07-24 | $1.17 | $1.23 | $1.17 | $1.22 | $73.20 | 3,695 |
| 2017-07-21 | $1.27 | $1.29 | $1.09 | $1.14 | $68.40 | 6,751 |
| 2017-07-20 | $1.24 | $1.29 | $1.24 | $1.25 | $75.00 | 2,709 |
| 2017-07-19 | $1.24 | $1.27 | $1.22 | $1.24 | $74.40 | 1,593 |
| 2017-07-18 | $1.27 | $1.28 | $1.23 | $1.24 | $74.40 | 1,286 |
| 2017-07-17 | $1.28 | $1.30 | $1.27 | $1.27 | $76.21 | 1,729 |
| 2017-07-14 | $1.26 | $1.30 | $1.25 | $1.29 | $77.40 | 2,802 |
| 2017-07-13 | $1.26 | $1.26 | $1.21 | $1.25 | $75.00 | 2,131 |
| 2017-07-12 | $1.24 | $1.27 | $1.20 | $1.23 | $73.80 | 2,469 |
| 2017-07-11 | $1.26 | $1.27 | $1.23 | $1.23 | $73.80 | 2,601 |
| 2017-07-10 | $1.33 | $1.33 | $1.26 | $1.27 | $76.20 | 4,782 |
| 2017-07-07 | $1.37 | $1.37 | $1.32 | $1.33 | $79.80 | 1,368 |
| 2017-07-06 | $1.39 | $1.40 | $1.31 | $1.38 | $82.80 | 2,951 |
| 2017-07-05 | $1.40 | $1.42 | $1.34 | $1.38 | $82.80 | 2,423 |
| 2017-07-03 | $1.41 | $1.41 | $1.32 | $1.39 | $83.40 | 3,203 |
| 2017-06-30 | $1.46 | $1.46 | $1.39 | $1.41 | $84.60 | 3,991 |
| 2017-06-29 | $1.54 | $1.54 | $1.45 | $1.46 | $87.60 | 10,069 |
| 2017-06-28 | $1.40 | $1.47 | $1.39 | $1.45 | $87.00 | 13,230 |
| 2017-06-27 | $1.37 | $1.42 | $1.37 | $1.38 | $82.80 | 3,107 |
| 2017-06-26 | $1.35 | $1.44 | $1.35 | $1.37 | $82.20 | 8,944 |
| 2017-06-23 | $1.32 | $1.36 | $1.32 | $1.35 | $81.00 | 4,453 |
| 2017-06-22 | $1.31 | $1.35 | $1.30 | $1.30 | $78.00 | 3,214 |
| 2017-06-21 | $1.35 | $1.36 | $1.29 | $1.31 | $78.60 | 5,240 |
| 2017-06-20 | $1.32 | $1.34 | $1.32 | $1.33 | $79.80 | 1,501 |
| 2017-06-19 | $1.30 | $1.35 | $1.23 | $1.32 | $79.20 | 3,989 |
| 2017-06-16 | $1.31 | $1.33 | $1.30 | $1.30 | $78.00 | 2,522 |
| 2017-06-15 | $1.32 | $1.34 | $1.31 | $1.32 | $78.90 | 1,863 |
| 2017-06-14 | $1.34 | $1.35 | $1.33 | $1.33 | $79.80 | 833 |
| 2017-06-13 | $1.34 | $1.35 | $1.31 | $1.35 | $81.00 | 1,134 |
| 2017-06-12 | $1.34 | $1.36 | $1.33 | $1.34 | $80.40 | 1,721 |
| 2017-06-09 | $1.35 | $1.38 | $1.32 | $1.35 | $81.00 | 2,629 |
| 2017-06-08 | $1.34 | $1.47 | $1.33 | $1.36 | $81.31 | 12,668 |
| 2017-06-07 | $1.35 | $1.39 | $1.30 | $1.35 | $81.00 | 5,305 |
| 2017-06-06 | $1.36 | $1.38 | $1.36 | $1.37 | $82.20 | 1,587 |
| 2017-06-05 | $1.35 | $1.38 | $1.34 | $1.36 | $81.60 | 2,119 |
| 2017-06-02 | $1.34 | $1.42 | $1.34 | $1.36 | $81.60 | 8,627 |
| 2017-06-01 | $1.33 | $1.35 | $1.32 | $1.33 | $79.80 | 3,369 |
| 2017-05-31 | $1.33 | $1.34 | $1.33 | $1.34 | $80.40 | 1,091 |
| 2017-05-30 | $1.35 | $1.37 | $1.32 | $1.34 | $80.40 | 2,770 |
| 2017-05-26 | $1.35 | $1.36 | $1.33 | $1.33 | $79.80 | 2,944 |
| 2017-05-25 | $1.35 | $1.36 | $1.35 | $1.36 | $81.60 | 2,125 |
| 2017-05-24 | $1.35 | $1.37 | $1.35 | $1.35 | $81.00 | 2,067 |
| 2017-05-23 | $1.35 | $1.36 | $1.34 | $1.35 | $81.00 | 3,165 |
| 2017-05-22 | $1.35 | $1.39 | $1.33 | $1.36 | $81.60 | 2,393 |
| 2017-05-19 | $1.34 | $1.37 | $1.33 | $1.35 | $81.00 | 3,792 |
| 2017-05-18 | $1.35 | $1.37 | $1.33 | $1.34 | $80.40 | 1,993 |
| 2017-05-17 | $1.33 | $1.34 | $1.33 | $1.34 | $80.40 | 3,642 |
| 2017-05-16 | $1.36 | $1.38 | $1.31 | $1.32 | $79.20 | 10,078 |
| 2017-05-15 | $1.33 | $1.39 | $1.30 | $1.37 | $82.20 | 9,499 |
| 2017-05-12 | $1.35 | $1.44 | $1.34 | $1.35 | $81.00 | 8,387 |
| 2017-05-11 | $1.39 | $1.40 | $1.32 | $1.40 | $84.00 | 7,658 |
| 2017-05-10 | $1.34 | $1.38 | $1.33 | $1.37 | $82.20 | 4,174 |
| 2017-05-09 | $1.33 | $1.37 | $1.32 | $1.36 | $81.60 | 2,573 |
| 2017-05-08 | $1.40 | $1.40 | $1.32 | $1.33 | $79.80 | 4,564 |
| 2017-05-05 | $1.32 | $1.40 | $1.31 | $1.38 | $82.80 | 4,695 |
| 2017-05-04 | $1.36 | $1.39 | $1.31 | $1.32 | $79.20 | 7,070 |
| 2017-05-03 | $1.34 | $1.39 | $1.34 | $1.37 | $82.20 | 6,017 |
| 2017-05-02 | $1.41 | $1.43 | $1.34 | $1.34 | $80.40 | 17,815 |
| 2017-05-01 | $1.43 | $1.44 | $1.39 | $1.43 | $85.80 | 5,443 |
| 2017-04-28 | $1.41 | $1.43 | $1.39 | $1.43 | $85.80 | 9,117 |
| 2017-04-27 | $1.43 | $1.47 | $1.39 | $1.43 | $85.80 | 8,167 |
| 2017-04-26 | $1.45 | $1.46 | $1.35 | $1.45 | $87.00 | 26,010 |
| 2017-04-25 | $2.00 | $2.05 | $1.46 | $1.48 | $88.80 | 239,036 |
| 2017-04-24 | $1.49 | $1.52 | $1.41 | $1.50 | $90.00 | 9,507 |
| 2017-04-21 | $1.52 | $1.54 | $1.42 | $1.45 | $87.00 | 4,549 |
| 2017-04-20 | $1.57 | $1.57 | $1.49 | $1.52 | $91.20 | 4,062 |
| 2017-04-19 | $1.65 | $1.65 | $1.50 | $1.57 | $94.20 | 9,657 |
| 2017-04-18 | $1.47 | $1.64 | $1.45 | $1.62 | $97.20 | 30,077 |
| 2017-04-17 | $1.44 | $1.48 | $1.41 | $1.47 | $88.20 | 4,292 |
| 2017-04-13 | $1.50 | $1.50 | $1.44 | $1.45 | $87.00 | 5,334 |
| 2017-04-12 | $1.44 | $1.57 | $1.38 | $1.47 | $88.20 | 12,125 |
| 2017-04-11 | $1.40 | $1.44 | $1.39 | $1.43 | $85.80 | 3,984 |
| 2017-04-10 | $1.46 | $1.46 | $1.38 | $1.43 | $85.80 | 3,727 |
| 2017-04-07 | $1.33 | $1.43 | $1.33 | $1.43 | $85.80 | 6,123 |
| 2017-04-06 | $1.38 | $1.39 | $1.27 | $1.35 | $81.00 | 8,219 |
| 2017-04-05 | $1.38 | $1.48 | $1.32 | $1.39 | $83.40 | 8,078 |
| 2017-04-04 | $1.50 | $1.53 | $1.41 | $1.41 | $84.60 | 11,259 |
| 2017-04-03 | $1.61 | $1.63 | $1.50 | $1.53 | $91.80 | 6,956 |
| 2017-03-31 | $1.56 | $1.60 | $1.50 | $1.60 | $96.00 | 8,175 |
| 2017-03-30 | $1.63 | $1.63 | $1.55 | $1.59 | $95.40 | 8,886 |
| 2017-03-29 | $1.55 | $1.66 | $1.55 | $1.62 | $97.20 | 23,923 |
| 2017-03-28 | $1.56 | $1.56 | $1.43 | $1.55 | $93.00 | 22,663 |
| 2017-03-27 | $1.47 | $1.59 | $1.40 | $1.56 | $93.60 | 28,155 |
| 2017-03-24 | $1.32 | $1.50 | $1.30 | $1.47 | $88.20 | 23,602 |
| 2017-03-23 | $1.40 | $1.40 | $1.30 | $1.32 | $79.20 | 17,568 |
| 2017-03-22 | $1.51 | $1.51 | $1.31 | $1.41 | $84.30 | 12,799 |
| 2017-03-21 | $1.56 | $1.58 | $1.41 | $1.51 | $90.60 | 13,090 |
| 2017-03-20 | $1.61 | $1.61 | $1.41 | $1.45 | $87.00 | 20,739 |
| 2017-03-17 | $1.75 | $1.75 | $1.55 | $1.55 | $93.00 | 23,645 |
| 2017-03-16 | $1.75 | $1.80 | $1.63 | $1.70 | $102.00 | 39,663 |
| 2017-03-15 | $1.66 | $1.75 | $1.52 | $1.75 | $105.00 | 36,593 |
| 2017-03-14 | $1.61 | $1.85 | $1.55 | $1.61 | $96.60 | 68,842 |
| 2017-03-13 | $1.90 | $1.95 | $1.60 | $1.67 | $100.20 | 102,963 |
| 2017-03-10 | $1.69 | $2.76 | $1.58 | $2.04 | $122.40 | 992,761 |
| 2017-03-09 | $1.16 | $1.33 | $1.14 | $1.33 | $79.80 | 61,200 |
| 2017-03-08 | $1.16 | $1.17 | $1.14 | $1.16 | $69.60 | 2,117 |
| 2017-03-07 | $1.18 | $1.19 | $1.14 | $1.15 | $69.00 | 2,669 |
| 2017-03-06 | $1.15 | $1.19 | $1.14 | $1.18 | $70.80 | 4,073 |
| 2017-03-03 | $1.17 | $1.17 | $1.11 | $1.13 | $67.80 | 9,132 |
| 2017-03-02 | $1.17 | $1.22 | $1.15 | $1.17 | $70.20 | 6,045 |
| 2017-03-01 | $1.23 | $1.23 | $1.17 | $1.19 | $71.40 | 3,095 |
| 2017-02-28 | $1.23 | $1.23 | $1.19 | $1.20 | $72.00 | 3,277 |
| 2017-02-27 | $1.25 | $1.27 | $1.18 | $1.24 | $74.40 | 11,020 |
| 2017-02-24 | $1.19 | $1.22 | $1.16 | $1.22 | $73.20 | 4,154 |
| 2017-02-23 | $1.21 | $1.22 | $1.16 | $1.19 | $71.40 | 8,746 |
| 2017-02-22 | $1.22 | $1.25 | $1.19 | $1.21 | $72.60 | 7,528 |
| 2017-02-21 | $1.24 | $1.27 | $1.20 | $1.23 | $73.80 | 8,071 |
| 2017-02-17 | $1.24 | $1.25 | $1.21 | $1.25 | $75.00 | 4,725 |
| 2017-02-16 | $1.22 | $1.26 | $1.20 | $1.25 | $75.00 | 4,070 |
| 2017-02-15 | $1.24 | $1.25 | $1.20 | $1.23 | $73.80 | 7,366 |
| 2017-02-14 | $1.24 | $1.25 | $1.18 | $1.24 | $74.40 | 8,052 |
| 2017-02-13 | $1.24 | $1.26 | $1.20 | $1.25 | $75.00 | 7,278 |
| 2017-02-10 | $1.24 | $1.27 | $1.19 | $1.22 | $73.20 | 10,093 |
| 2017-02-09 | $1.23 | $1.40 | $1.18 | $1.23 | $73.80 | 44,080 |
| 2017-02-08 | $1.23 | $1.24 | $1.16 | $1.24 | $74.40 | 9,540 |
| 2017-02-07 | $1.25 | $1.25 | $1.19 | $1.22 | $73.20 | 8,149 |
| 2017-02-06 | $1.24 | $1.25 | $1.20 | $1.23 | $73.80 | 9,904 |
| 2017-02-03 | $1.29 | $1.29 | $1.15 | $1.24 | $74.40 | 18,992 |
| 2017-02-02 | $1.25 | $1.33 | $1.17 | $1.20 | $72.00 | 55,511 |
| 2017-02-01 | $1.28 | $1.30 | $1.08 | $1.18 | $70.80 | 127,349 |
| 2017-01-31 | $3.90 | $4.05 | $3.81 | $4.04 | $242.40 | 17,290 |
| 2017-01-30 | $4.01 | $4.05 | $3.85 | $3.93 | $235.80 | 1,705 |
| 2017-01-27 | $4.30 | $4.30 | $3.80 | $4.04 | $242.40 | 4,664 |
| 2017-01-26 | $4.46 | $4.65 | $4.25 | $4.27 | $256.20 | 2,974 |
| 2017-01-25 | $4.54 | $5.00 | $4.46 | $4.50 | $270.00 | 3,803 |
| 2017-01-24 | $4.22 | $4.60 | $4.22 | $4.56 | $273.60 | 3,559 |
| 2017-01-23 | $4.50 | $4.53 | $4.06 | $4.16 | $249.60 | 4,299 |
| 2017-01-20 | $5.00 | $5.00 | $4.47 | $4.50 | $270.00 | 8,857 |
| 2017-01-19 | $4.54 | $5.51 | $4.41 | $4.97 | $298.20 | 66,670 |
| 2017-01-18 | $4.35 | $4.37 | $4.12 | $4.15 | $249.00 | 1,136 |
| 2017-01-17 | $4.30 | $4.40 | $4.15 | $4.29 | $257.40 | 1,742 |
| 2017-01-13 | $4.21 | $4.48 | $4.21 | $4.29 | $257.40 | 1,290 |
| 2017-01-12 | $4.39 | $4.45 | $4.20 | $4.24 | $254.40 | 1,493 |
| 2017-01-11 | $4.44 | $4.67 | $4.20 | $4.36 | $261.60 | 2,340 |
| 2017-01-10 | $4.15 | $4.47 | $4.01 | $4.41 | $264.60 | 3,052 |
| 2017-01-09 | $4.24 | $4.30 | $4.11 | $4.13 | $247.80 | 2,167 |
| 2017-01-06 | $4.42 | $4.53 | $4.07 | $4.24 | $254.40 | 3,292 |
| 2017-01-05 | $4.29 | $4.50 | $4.20 | $4.45 | $267.00 | 3,989 |
| 2017-01-04 | $3.80 | $4.20 | $3.74 | $4.08 | $244.80 | 3,169 |
| 2017-01-03 | $3.72 | $3.79 | $3.60 | $3.70 | $222.00 | 2,152 |
| 2016-12-30 | $3.34 | $3.80 | $3.34 | $3.61 | $216.60 | 4,314 |
| 2016-12-29 | $3.68 | $3.68 | $3.30 | $3.31 | $198.60 | 2,907 |
| 2016-12-28 | $3.75 | $3.85 | $3.63 | $3.65 | $219.00 | 2,078 |
| 2016-12-27 | $3.85 | $3.91 | $3.77 | $3.80 | $228.00 | 1,261 |
| 2016-12-23 | $3.94 | $3.96 | $3.62 | $3.75 | $225.00 | 1,984 |
| 2016-12-22 | $3.80 | $4.19 | $3.67 | $3.85 | $231.00 | 7,791 |
| 2016-12-21 | $3.74 | $3.74 | $3.52 | $3.59 | $215.40 | 1,318 |
| 2016-12-20 | $3.69 | $3.85 | $3.62 | $3.72 | $223.26 | 2,967 |
| 2016-12-19 | $3.74 | $3.84 | $3.44 | $3.72 | $223.20 | 3,903 |
| 2016-12-16 | $3.31 | $3.65 | $3.31 | $3.62 | $217.20 | 4,824 |
| 2016-12-15 | $3.37 | $3.41 | $3.30 | $3.35 | $201.00 | 601 |
| 2016-12-14 | $3.41 | $3.49 | $3.31 | $3.38 | $202.80 | 1,482 |
| 2016-12-13 | $3.50 | $3.63 | $3.37 | $3.47 | $208.20 | 1,244 |
| 2016-12-12 | $3.60 | $3.60 | $3.42 | $3.50 | $210.00 | 1,210 |
| 2016-12-09 | $3.60 | $3.69 | $3.50 | $3.61 | $216.60 | 1,697 |
| 2016-12-08 | $3.54 | $3.59 | $3.45 | $3.52 | $211.20 | 2,252 |
| 2016-12-07 | $3.75 | $3.76 | $3.52 | $3.56 | $213.60 | 2,267 |
| 2016-12-06 | $3.40 | $3.74 | $3.30 | $3.71 | $222.60 | 4,244 |
| 2016-12-05 | $3.44 | $3.52 | $3.31 | $3.41 | $204.60 | 2,055 |
| 2016-12-02 | $3.45 | $3.53 | $3.22 | $3.46 | $207.60 | 2,226 |
| 2016-12-01 | $3.57 | $3.61 | $3.38 | $3.45 | $207.00 | 561 |
| 2016-11-30 | $3.79 | $3.79 | $3.36 | $3.57 | $214.20 | 2,888 |
| 2016-11-29 | $3.85 | $3.85 | $3.75 | $3.79 | $227.40 | 496 |
| 2016-11-28 | $3.90 | $3.99 | $3.78 | $3.85 | $231.00 | 717 |
| 2016-11-25 | $3.80 | $3.99 | $3.75 | $3.85 | $231.00 | 691 |
| 2016-11-23 | $4.00 | $4.00 | $3.78 | $3.80 | $228.00 | 1,101 |
| 2016-11-22 | $4.20 | $4.36 | $3.95 | $4.00 | $240.00 | 820 |
| 2016-11-21 | $4.48 | $4.50 | $4.13 | $4.20 | $252.00 | 766 |
| 2016-11-18 | $4.33 | $4.51 | $4.25 | $4.48 | $268.80 | 826 |
| 2016-11-17 | $4.30 | $4.55 | $4.12 | $4.31 | $258.60 | 1,493 |
| 2016-11-16 | $4.75 | $4.97 | $4.21 | $4.38 | $262.80 | 3,777 |
| 2016-11-15 | $4.43 | $4.55 | $4.39 | $4.52 | $271.20 | 1,417 |
| 2016-11-14 | $4.42 | $4.53 | $4.20 | $4.46 | $267.60 | 816 |
| 2016-11-11 | $4.77 | $5.16 | $4.40 | $4.45 | $267.00 | 3,103 |
| 2016-11-10 | $4.00 | $4.32 | $3.93 | $4.22 | $253.20 | 1,468 |
| 2016-11-09 | $3.42 | $3.91 | $3.42 | $3.89 | $233.46 | 1,141 |
| 2016-11-08 | $3.51 | $3.72 | $3.41 | $3.50 | $210.00 | 660 |
| 2016-11-07 | $3.34 | $3.70 | $3.33 | $3.51 | $210.60 | 1,613 |
| 2016-11-04 | $3.25 | $3.34 | $3.24 | $3.33 | $199.80 | 608 |
| 2016-11-03 | $3.42 | $3.45 | $3.22 | $3.25 | $195.00 | 1,230 |
| 2016-11-02 | $3.50 | $3.61 | $3.39 | $3.42 | $205.20 | 815 |
| 2016-11-01 | $3.48 | $3.55 | $3.42 | $3.52 | $211.19 | 508 |
| 2016-10-31 | $3.62 | $3.62 | $3.45 | $3.45 | $207.00 | 1,056 |
| 2016-10-28 | $3.53 | $3.98 | $3.52 | $3.57 | $214.20 | 1,511 |
| 2016-10-27 | $4.14 | $4.20 | $3.56 | $3.58 | $214.80 | 2,775 |
| 2016-10-26 | $4.31 | $4.32 | $4.13 | $4.13 | $247.80 | 816 |
| 2016-10-25 | $4.74 | $4.77 | $4.30 | $4.35 | $261.00 | 2,343 |
| 2016-10-24 | $4.84 | $4.90 | $4.68 | $4.70 | $282.00 | 1,803 |
| 2016-10-21 | $4.88 | $4.90 | $4.73 | $4.88 | $292.80 | 913 |
| 2016-10-20 | $4.69 | $4.94 | $4.69 | $4.84 | $290.40 | 1,661 |
| 2016-10-19 | $4.74 | $4.89 | $4.71 | $4.75 | $285.00 | 1,314 |
| 2016-10-18 | $4.73 | $4.93 | $4.62 | $4.78 | $286.80 | 1,938 |
| 2016-10-17 | $4.85 | $4.98 | $4.66 | $4.76 | $285.60 | 2,148 |
| 2016-10-14 | $4.83 | $5.01 | $4.67 | $4.87 | $292.20 | 1,471 |
| 2016-10-13 | $4.74 | $4.92 | $4.69 | $4.86 | $291.60 | 2,549 |
| 2016-10-12 | $5.00 | $5.03 | $4.62 | $4.71 | $282.60 | 2,640 |
| 2016-10-11 | $5.16 | $5.29 | $4.98 | $4.99 | $299.40 | 1,472 |
| 2016-10-10 | $5.05 | $5.29 | $4.80 | $5.23 | $313.80 | 2,092 |
| 2016-10-07 | $5.40 | $5.45 | $4.92 | $5.09 | $305.40 | 4,946 |
| 2016-10-06 | $5.62 | $5.74 | $5.32 | $5.44 | $326.40 | 3,739 |
| 2016-10-05 | $5.35 | $5.70 | $5.25 | $5.43 | $325.80 | 4,621 |
| 2016-10-04 | $5.96 | $6.07 | $5.25 | $5.40 | $324.00 | 7,633 |
| 2016-10-03 | $6.21 | $6.25 | $5.45 | $5.79 | $347.40 | 8,817 |
| 2016-09-30 | $6.50 | $6.63 | $5.75 | $6.16 | $369.60 | 32,872 |
| 2016-09-29 | $5.62 | $7.89 | $5.11 | $6.25 | $375.00 | 277,302 |
| 2016-09-28 | $4.43 | $4.50 | $4.33 | $4.48 | $268.80 | 946 |
| 2016-09-27 | $4.60 | $4.69 | $4.46 | $4.48 | $268.80 | 961 |
| 2016-09-26 | $4.46 | $4.65 | $4.38 | $4.64 | $278.40 | 1,460 |
| 2016-09-23 | $4.74 | $4.74 | $4.25 | $4.36 | $261.60 | 10,398 |
| 2016-09-22 | $4.50 | $5.00 | $4.50 | $5.00 | $300.00 | 800 |
| 2016-09-21 | $4.21 | $4.74 | $4.15 | $4.48 | $268.81 | 1,016 |
| 2016-09-20 | $4.02 | $4.35 | $3.99 | $4.14 | $248.40 | 7,966 |
| 2016-09-19 | $3.99 | $4.01 | $3.90 | $3.96 | $237.60 | 263 |
| 2016-09-16 | $4.17 | $4.19 | $3.99 | $3.99 | $239.40 | 255 |
| 2016-09-15 | $4.04 | $4.24 | $3.93 | $4.13 | $247.80 | 637 |
| 2016-09-14 | $3.96 | $4.12 | $3.95 | $4.10 | $246.00 | 694 |
| 2016-09-13 | $3.92 | $3.98 | $3.81 | $3.94 | $236.40 | 153 |
| 2016-09-12 | $4.25 | $4.25 | $3.55 | $3.88 | $232.80 | 1,074 |
| 2016-09-09 | $4.35 | $4.41 | $4.15 | $4.24 | $254.40 | 376 |
| 2016-09-08 | $4.25 | $4.36 | $4.00 | $4.31 | $258.42 | 777 |
| 2016-09-07 | $4.85 | $4.88 | $4.16 | $4.30 | $258.00 | 1,902 |
| 2016-09-06 | $4.87 | $4.94 | $4.81 | $4.87 | $292.20 | 300 |
| 2016-09-02 | $4.98 | $4.98 | $4.80 | $4.82 | $289.20 | 152 |
| 2016-09-01 | $4.93 | $4.93 | $4.69 | $4.75 | $285.00 | 433 |
| 2016-08-31 | $4.95 | $5.03 | $4.90 | $4.99 | $299.40 | 433 |
| 2016-08-30 | $4.92 | $5.05 | $4.90 | $5.00 | $300.00 | 555 |
| 2016-08-29 | $5.01 | $5.01 | $4.90 | $4.95 | $297.00 | 922 |
| 2016-08-26 | $5.18 | $5.18 | $4.93 | $4.95 | $297.00 | 179 |
| 2016-08-25 | $4.97 | $5.25 | $4.96 | $4.97 | $298.20 | 260 |
| 2016-08-24 | $5.00 | $5.17 | $4.90 | $4.91 | $294.60 | 399 |
| 2016-08-23 | $5.06 | $5.39 | $4.95 | $4.98 | $298.80 | 578 |
| 2016-08-22 | $4.98 | $5.04 | $4.90 | $5.00 | $300.00 | 276 |
| 2016-08-19 | $4.90 | $4.98 | $4.90 | $4.96 | $297.60 | 154 |
| 2016-08-18 | $5.05 | $5.12 | $4.93 | $5.09 | $305.40 | 323 |
| 2016-08-17 | $4.94 | $5.13 | $4.94 | $5.00 | $300.00 | 353 |
| 2016-08-16 | $5.18 | $5.25 | $4.90 | $4.94 | $296.40 | 406 |
| 2016-08-15 | $5.14 | $5.25 | $5.05 | $5.06 | $303.60 | 964 |
| 2016-08-12 | $4.18 | $5.25 | $4.01 | $5.05 | $303.00 | 2,587 |
| 2016-08-11 | $5.22 | $5.47 | $5.14 | $5.34 | $320.40 | 1,468 |
| 2016-08-10 | $4.79 | $5.21 | $4.67 | $5.19 | $311.40 | 714 |
| 2016-08-09 | $4.78 | $4.89 | $4.60 | $4.83 | $289.80 | 268 |
| 2016-08-08 | $5.00 | $5.00 | $4.55 | $4.74 | $284.41 | 955 |
| 2016-08-05 | $5.51 | $5.60 | $5.02 | $5.07 | $304.20 | 1,452 |
| 2016-08-04 | $4.55 | $5.66 | $4.55 | $5.45 | $327.00 | 4,301 |
| 2016-08-03 | $4.08 | $4.63 | $4.02 | $4.55 | $273.00 | 1,390 |
| 2016-08-02 | $4.14 | $4.24 | $4.05 | $4.06 | $243.60 | 196 |
| 2016-08-01 | $3.87 | $4.16 | $3.87 | $4.08 | $244.80 | 474 |
| 2016-07-29 | $3.79 | $3.87 | $3.71 | $3.87 | $232.20 | 559 |
| 2016-07-28 | $3.64 | $3.84 | $3.64 | $3.75 | $225.00 | 334 |
| 2016-07-27 | $3.53 | $3.68 | $3.48 | $3.62 | $217.20 | 682 |
| 2016-07-26 | $3.84 | $3.85 | $3.45 | $3.48 | $208.80 | 1,546 |
| 2016-07-25 | $3.59 | $3.70 | $3.52 | $3.65 | $218.70 | 1,052 |
| 2016-07-22 | $3.43 | $3.78 | $3.40 | $3.55 | $213.00 | 1,279 |
| 2016-07-21 | $3.55 | $3.70 | $3.48 | $3.50 | $210.00 | 160 |
| 2016-07-20 | $3.60 | $3.64 | $3.43 | $3.46 | $207.60 | 252 |
| 2016-07-19 | $3.71 | $3.79 | $3.54 | $3.55 | $213.00 | 180 |
| 2016-07-18 | $3.68 | $3.84 | $3.60 | $3.66 | $219.60 | 367 |
| 2016-07-15 | $3.81 | $3.86 | $3.66 | $3.71 | $222.60 | 110 |
| 2016-07-14 | $3.55 | $3.86 | $3.44 | $3.86 | $231.60 | 386 |
| 2016-07-13 | $3.68 | $3.91 | $3.47 | $3.47 | $208.20 | 513 |
| 2016-07-12 | $3.82 | $3.95 | $3.56 | $3.70 | $222.00 | 342 |
| 2016-07-11 | $3.63 | $3.98 | $3.63 | $3.76 | $225.60 | 289 |
| 2016-07-08 | $3.69 | $3.74 | $3.51 | $3.69 | $221.40 | 456 |
| 2016-07-07 | $3.61 | $3.69 | $3.43 | $3.53 | $211.80 | 164 |
| 2016-07-06 | $3.50 | $3.58 | $3.31 | $3.48 | $208.80 | 157 |
| 2016-07-05 | $3.78 | $3.78 | $3.50 | $3.54 | $212.40 | 246 |
| 2016-07-01 | $3.73 | $3.88 | $3.68 | $3.79 | $227.40 | 137 |
| 2016-06-30 | $4.02 | $4.02 | $3.70 | $3.70 | $222.00 | 404 |
| 2016-06-29 | $4.16 | $4.16 | $3.79 | $4.01 | $240.60 | 1,059 |
| 2016-06-28 | $3.93 | $4.14 | $3.73 | $4.08 | $244.80 | 224 |
| 2016-06-27 | $4.11 | $4.40 | $3.69 | $3.89 | $233.40 | 872 |
| 2016-06-24 | $3.99 | $4.16 | $3.53 | $4.08 | $244.80 | 5,048 |
| 2016-06-23 | $3.87 | $4.17 | $3.67 | $4.00 | $240.00 | 476 |
| 2016-06-22 | $4.24 | $4.24 | $3.80 | $3.88 | $232.80 | 351 |
| 2016-06-21 | $4.16 | $4.22 | $3.97 | $4.06 | $243.60 | 192 |
| 2016-06-20 | $4.18 | $4.30 | $3.97 | $4.12 | $247.20 | 289 |
| 2016-06-17 | $4.13 | $4.13 | $4.00 | $4.07 | $244.20 | 398 |
| 2016-06-16 | $4.00 | $4.14 | $3.93 | $4.10 | $246.00 | 393 |
| 2016-06-15 | $4.20 | $4.20 | $4.00 | $4.05 | $243.00 | 392 |
| 2016-06-14 | $4.12 | $4.30 | $4.12 | $4.17 | $250.20 | 190 |
| 2016-06-13 | $4.47 | $4.61 | $4.12 | $4.20 | $252.00 | 1,003 |
| 2016-06-10 | $4.78 | $4.78 | $4.45 | $4.52 | $271.20 | 706 |
| 2016-06-09 | $5.08 | $5.32 | $4.55 | $4.89 | $293.40 | 740 |
| 2016-06-08 | $5.60 | $5.60 | $4.78 | $5.05 | $303.00 | 3,301 |
| 2016-06-07 | $7.23 | $7.23 | $6.65 | $6.85 | $411.00 | 377 |
| 2016-06-06 | $6.59 | $7.14 | $6.58 | $7.12 | $427.20 | 230 |
| 2016-06-03 | $6.87 | $6.92 | $6.79 | $6.82 | $409.20 | 99 |
| 2016-06-02 | $6.84 | $6.97 | $6.58 | $6.85 | $411.00 | 251 |
| 2016-06-01 | $6.58 | $6.97 | $6.14 | $6.86 | $411.60 | 311 |
| 2016-05-31 | $6.75 | $7.04 | $6.55 | $6.75 | $405.00 | 385 |
| 2016-05-27 | $6.88 | $6.98 | $6.19 | $6.47 | $388.20 | 207 |
| 2016-05-26 | $6.62 | $7.05 | $6.56 | $6.94 | $416.40 | 577 |
| 2016-05-25 | $5.98 | $6.94 | $5.98 | $6.91 | $414.60 | 513 |
| 2016-05-24 | $6.45 | $6.76 | $5.83 | $6.23 | $373.80 | 581 |
| 2016-05-23 | $5.61 | $6.88 | $5.61 | $6.45 | $387.00 | 728 |
| 2016-05-20 | $5.19 | $5.60 | $5.19 | $5.56 | $333.60 | 331 |
| 2016-05-19 | $4.76 | $5.23 | $4.76 | $5.14 | $308.40 | 163 |
| 2016-05-18 | $5.00 | $5.28 | $4.87 | $4.96 | $297.60 | 220 |
| 2016-05-17 | $4.71 | $5.43 | $4.71 | $5.06 | $303.60 | 754 |
| 2016-05-16 | $4.91 | $5.31 | $4.83 | $5.00 | $300.00 | 920 |
| 2016-05-13 | $4.19 | $4.96 | $4.19 | $4.91 | $294.60 | 857 |
| 2016-05-12 | $4.33 | $4.63 | $4.16 | $4.45 | $267.00 | 559 |
| 2016-05-11 | $4.89 | $4.89 | $4.55 | $4.63 | $277.80 | 187 |
| 2016-05-10 | $4.85 | $4.95 | $4.21 | $4.74 | $284.40 | 431 |
| 2016-05-09 | $4.40 | $4.70 | $4.34 | $4.64 | $278.40 | 386 |
| 2016-05-06 | $4.15 | $4.40 | $4.03 | $4.33 | $259.80 | 318 |
| 2016-05-05 | $4.23 | $4.37 | $4.05 | $4.09 | $245.40 | 235 |
| 2016-05-04 | $4.41 | $4.41 | $4.25 | $4.26 | $255.60 | 300 |
| 2016-05-03 | $4.82 | $4.82 | $4.38 | $4.48 | $268.80 | 239 |
| 2016-05-02 | $4.45 | $4.91 | $4.21 | $4.90 | $294.00 | 356 |
| 2016-04-29 | $4.65 | $4.68 | $4.22 | $4.41 | $264.60 | 610 |
| 2016-04-28 | $4.57 | $5.09 | $4.55 | $4.61 | $276.60 | 169 |
| 2016-04-27 | $5.06 | $5.06 | $4.52 | $4.52 | $271.20 | 634 |
| 2016-04-26 | $5.08 | $5.08 | $4.94 | $5.00 | $300.00 | 542 |
| 2016-04-25 | $4.98 | $5.00 | $4.84 | $4.96 | $297.60 | 626 |
| 2016-04-22 | $4.98 | $5.17 | $4.98 | $5.00 | $300.00 | 149 |
| 2016-04-21 | $5.05 | $5.29 | $4.99 | $5.05 | $303.00 | 513 |
| 2016-04-20 | $5.28 | $5.52 | $5.11 | $5.13 | $307.80 | 495 |
| 2016-04-19 | $5.74 | $5.79 | $5.32 | $5.33 | $319.80 | 433 |
| 2016-04-18 | $5.34 | $5.85 | $5.09 | $5.67 | $340.20 | 487 |
| 2016-04-15 | $5.17 | $5.45 | $5.16 | $5.25 | $315.00 | 250 |
| 2016-04-14 | $5.17 | $5.40 | $4.84 | $5.18 | $310.80 | 1,059 |
| 2016-04-13 | $5.13 | $5.39 | $5.02 | $5.13 | $307.80 | 1,061 |
| 2016-04-12 | $5.08 | $5.39 | $4.94 | $5.05 | $303.00 | 464 |
| 2016-04-11 | $5.13 | $5.19 | $4.85 | $5.15 | $309.00 | 330 |
| 2016-04-08 | $5.40 | $5.54 | $4.87 | $4.95 | $297.00 | 436 |
| 2016-04-07 | $4.81 | $4.90 | $4.81 | $4.82 | $289.20 | 330 |
| 2016-04-06 | $4.77 | $4.99 | $4.77 | $4.86 | $291.60 | 303 |
| 2016-04-05 | $5.07 | $5.13 | $4.77 | $4.80 | $288.00 | 580 |
| 2016-04-04 | $5.00 | $5.30 | $4.95 | $5.19 | $311.40 | 701 |
| 2016-04-01 | $5.17 | $5.40 | $4.68 | $5.16 | $309.60 | 737 |
| 2016-03-31 | $4.44 | $5.18 | $4.44 | $5.04 | $302.40 | 1,013 |
| 2016-03-30 | $4.69 | $4.76 | $4.45 | $4.55 | $273.00 | 476 |
| 2016-03-29 | $4.92 | $4.92 | $4.66 | $4.71 | $282.60 | 680 |
| 2016-03-28 | $5.05 | $5.20 | $4.86 | $5.16 | $309.60 | 168 |
| 2016-03-24 | $5.48 | $5.48 | $5.09 | $5.20 | $312.00 | 202 |
| 2016-03-23 | $5.84 | $5.87 | $5.46 | $5.46 | $327.60 | 448 |
| 2016-03-22 | $5.75 | $5.97 | $5.59 | $5.88 | $352.80 | 634 |
| 2016-03-21 | $6.05 | $6.46 | $5.76 | $5.84 | $350.40 | 471 |
| 2016-03-18 | $5.90 | $6.30 | $5.70 | $5.99 | $359.40 | 1,088 |
| 2016-03-17 | $6.25 | $6.25 | $5.55 | $5.80 | $348.00 | 958 |
| 2016-03-16 | $6.22 | $6.99 | $6.22 | $6.42 | $385.20 | 511 |
| 2016-03-15 | $6.79 | $6.79 | $6.27 | $6.45 | $387.00 | 409 |
| 2016-03-14 | $6.10 | $6.90 | $6.03 | $6.48 | $388.80 | 539 |
| 2016-03-11 | $6.49 | $6.56 | $6.30 | $6.42 | $385.20 | 237 |
| 2016-03-10 | $6.99 | $6.99 | $6.32 | $6.51 | $390.60 | 303 |
| 2016-03-09 | $7.23 | $7.77 | $6.26 | $6.97 | $418.20 | 377 |
| 2016-03-08 | $8.00 | $8.15 | $7.11 | $7.26 | $435.60 | 719 |
| 2016-03-07 | $6.65 | $8.15 | $6.41 | $8.14 | $488.40 | 1,244 |
| 2016-03-04 | $4.62 | $6.66 | $4.56 | $6.46 | $387.60 | 1,220 |
| 2016-03-03 | $4.52 | $4.64 | $4.35 | $4.49 | $269.40 | 1,425 |
| 2016-03-02 | $4.43 | $4.51 | $4.16 | $4.40 | $264.00 | 255 |
| 2016-03-01 | $4.36 | $4.37 | $3.90 | $4.20 | $252.00 | 483 |
| 2016-02-29 | $4.50 | $4.52 | $4.03 | $4.20 | $252.00 | 231 |
| 2016-02-26 | $4.58 | $4.71 | $4.24 | $4.43 | $265.80 | 246 |
| 2016-02-25 | $4.62 | $4.78 | $3.96 | $4.30 | $258.00 | 2,745 |
| 2016-02-24 | $4.97 | $5.00 | $4.26 | $4.45 | $267.00 | 462 |
| 2016-02-23 | $4.75 | $4.78 | $4.55 | $4.61 | $276.60 | 279 |
| 2016-02-22 | $4.84 | $4.84 | $4.49 | $4.72 | $283.20 | 206 |
| 2016-02-19 | $4.45 | $4.81 | $4.39 | $4.72 | $283.20 | 156 |
| 2016-02-18 | $4.89 | $4.89 | $4.28 | $4.44 | $266.40 | 246 |
| 2016-02-17 | $4.56 | $4.56 | $4.13 | $4.46 | $267.60 | 218 |
| 2016-02-16 | $4.58 | $4.58 | $4.15 | $4.47 | $268.20 | 166 |
| 2016-02-12 | $4.75 | $4.75 | $4.16 | $4.46 | $267.60 | 638 |
| 2016-02-11 | $4.49 | $4.77 | $4.21 | $4.57 | $274.20 | 236 |
| 2016-02-10 | $4.92 | $5.09 | $4.45 | $4.55 | $273.00 | 231 |
| 2016-02-09 | $4.67 | $5.20 | $4.67 | $4.81 | $288.60 | 221 |
| 2016-02-08 | $5.58 | $5.58 | $4.73 | $4.89 | $293.40 | 818 |
| 2016-02-05 | $6.15 | $6.21 | $5.49 | $5.75 | $345.00 | 512 |
| 2016-02-04 | $6.05 | $6.30 | $5.84 | $6.25 | $375.00 | 329 |
| 2016-02-03 | $5.93 | $6.31 | $5.72 | $6.06 | $363.60 | 960 |
| 2016-02-02 | $6.03 | $6.33 | $5.38 | $6.03 | $361.80 | 546 |
| 2016-02-01 | $6.50 | $6.86 | $6.03 | $6.30 | $378.00 | 618 |
| 2016-01-29 | $5.87 | $6.81 | $5.87 | $6.62 | $397.20 | 409 |
| 2016-01-28 | $5.81 | $5.98 | $5.32 | $5.91 | $354.60 | 281 |
| 2016-01-27 | $6.30 | $6.30 | $5.69 | $5.84 | $350.40 | 468 |
| 2016-01-26 | $6.70 | $6.86 | $6.14 | $6.33 | $379.80 | 1,114 |
| 2016-01-25 | $6.10 | $7.50 | $5.80 | $6.65 | $399.00 | 2,963 |
| 2016-01-22 | $6.05 | $6.15 | $5.67 | $5.81 | $348.60 | 461 |
| 2016-01-21 | $6.35 | $6.35 | $5.51 | $5.87 | $352.20 | 337 |
| 2016-01-20 | $4.97 | $6.34 | $4.96 | $6.09 | $365.40 | 701 |
| 2016-01-19 | $5.59 | $5.96 | $5.19 | $5.44 | $326.40 | 746 |
| 2016-01-15 | $6.50 | $6.50 | $5.03 | $5.51 | $330.60 | 615 |
| 2016-01-14 | $6.71 | $6.82 | $5.62 | $6.63 | $397.80 | 456 |
| 2016-01-13 | $6.85 | $7.25 | $6.39 | $6.51 | $390.60 | 1,051 |
| 2016-01-12 | $6.86 | $7.21 | $6.75 | $6.91 | $414.60 | 977 |
| 2016-01-11 | $7.14 | $7.20 | $6.49 | $6.93 | $415.80 | 1,373 |
| 2016-01-08 | $7.23 | $7.48 | $6.85 | $7.29 | $437.40 | 528 |
| 2016-01-07 | $7.33 | $7.45 | $6.58 | $7.25 | $435.00 | 701 |
| 2016-01-06 | $7.33 | $7.73 | $7.28 | $7.60 | $456.00 | 435 |
| 2016-01-05 | $7.27 | $7.76 | $7.03 | $7.66 | $459.60 | 635 |
| 2016-01-04 | $7.77 | $7.77 | $7.01 | $7.29 | $437.40 | 826 |
| 2015-12-31 | $7.57 | $7.95 | $7.01 | $7.93 | $475.80 | 1,193 |
| 2015-12-30 | $8.31 | $8.47 | $7.35 | $7.59 | $455.40 | 1,403 |
| 2015-12-29 | $8.94 | $9.00 | $8.20 | $8.41 | $504.60 | 652 |
| 2015-12-28 | $9.33 | $9.33 | $8.73 | $8.92 | $535.20 | 255 |
| 2015-12-24 | $9.49 | $9.76 | $9.23 | $9.43 | $565.80 | 109 |
| 2015-12-23 | $9.83 | $9.83 | $9.13 | $9.57 | $574.20 | 588 |
| 2015-12-22 | $10.50 | $10.50 | $8.67 | $9.78 | $586.80 | 936 |
| 2015-12-21 | $10.00 | $10.83 | $9.80 | $10.75 | $645.00 | 459 |
| 2015-12-18 | $9.09 | $10.02 | $8.77 | $9.99 | $599.40 | 538 |
| 2015-12-17 | $8.39 | $9.22 | $8.36 | $9.09 | $545.40 | 409 |
| 2015-12-16 | $8.40 | $8.41 | $8.20 | $8.21 | $492.60 | 312 |
| 2015-12-15 | $8.38 | $8.87 | $8.25 | $8.28 | $496.80 | 172 |
| 2015-12-14 | $8.49 | $8.49 | $8.20 | $8.21 | $492.60 | 562 |
| 2015-12-11 | $8.37 | $8.58 | $8.28 | $8.31 | $498.60 | 242 |
| 2015-12-10 | $8.41 | $8.87 | $8.20 | $8.54 | $512.40 | 593 |
| 2015-12-09 | $8.33 | $8.39 | $8.20 | $8.38 | $502.80 | 145 |
| 2015-12-08 | $8.49 | $8.52 | $8.20 | $8.24 | $494.40 | 256 |
| 2015-12-07 | $8.78 | $8.79 | $8.44 | $8.59 | $515.40 | 195 |
| 2015-12-04 | $8.49 | $8.90 | $8.21 | $8.85 | $531.00 | 402 |
| 2015-12-03 | $8.80 | $8.87 | $8.07 | $8.22 | $493.20 | 338 |
| 2015-12-02 | $8.63 | $8.90 | $8.54 | $8.68 | $520.80 | 282 |
| 2015-12-01 | $8.39 | $9.00 | $8.38 | $8.76 | $525.60 | 362 |
| 2015-11-30 | $8.08 | $8.40 | $8.00 | $8.30 | $498.00 | 121 |
| 2015-11-27 | $8.27 | $8.44 | $7.80 | $7.84 | $470.40 | 257 |
| 2015-11-25 | $7.69 | $8.27 | $7.55 | $8.20 | $492.00 | 218 |
| 2015-11-24 | $7.49 | $7.83 | $7.25 | $7.74 | $464.40 | 143 |
| 2015-11-23 | $7.33 | $7.43 | $7.20 | $7.32 | $439.20 | 278 |
| 2015-11-20 | $7.30 | $7.31 | $7.20 | $7.27 | $436.20 | 98 |
| 2015-11-19 | $7.08 | $7.28 | $7.03 | $7.25 | $435.00 | 118 |
| 2015-11-18 | $6.99 | $7.13 | $6.45 | $7.12 | $427.20 | 708 |
| 2015-11-17 | $6.78 | $7.46 | $6.55 | $6.67 | $400.20 | 557 |
| 2015-11-16 | $6.95 | $6.95 | $6.58 | $6.76 | $405.60 | 195 |
| 2015-11-13 | $7.18 | $7.51 | $6.75 | $7.03 | $421.80 | 344 |
| 2015-11-12 | $7.93 | $8.00 | $7.15 | $7.25 | $435.00 | 533 |
| 2015-11-11 | $8.24 | $8.43 | $7.43 | $7.64 | $458.40 | 333 |
| 2015-11-10 | $7.98 | $8.50 | $7.84 | $8.35 | $501.00 | 241 |
| 2015-11-09 | $7.66 | $8.10 | $7.36 | $8.09 | $485.40 | 470 |
| 2015-11-06 | $7.67 | $7.83 | $7.25 | $7.50 | $450.00 | 439 |
| 2015-11-05 | $7.40 | $7.75 | $7.18 | $7.73 | $463.80 | 283 |
| 2015-11-04 | $7.44 | $7.58 | $7.11 | $7.58 | $454.80 | 249 |
| 2015-11-03 | $7.36 | $7.65 | $6.96 | $7.37 | $442.20 | 151 |
| 2015-11-02 | $7.40 | $8.08 | $6.83 | $7.44 | $446.40 | 351 |
| 2015-10-30 | $7.22 | $7.22 | $6.80 | $6.98 | $418.80 | 270 |
| 2015-10-29 | $7.51 | $7.94 | $7.20 | $7.23 | $433.80 | 131 |
| 2015-10-28 | $7.18 | $7.51 | $6.90 | $7.51 | $450.60 | 287 |
| 2015-10-27 | $7.51 | $8.20 | $6.86 | $6.98 | $418.80 | 1,328 |
| 2015-10-26 | $8.22 | $8.22 | $7.27 | $7.59 | $455.40 | 778 |
| 2015-10-23 | $7.11 | $7.98 | $7.00 | $7.98 | $478.80 | 364 |
| 2015-10-22 | $7.12 | $7.43 | $7.00 | $7.02 | $421.20 | 275 |
| 2015-10-21 | $7.90 | $7.95 | $7.07 | $7.07 | $424.20 | 453 |
| 2015-10-20 | $8.02 | $8.29 | $7.59 | $7.87 | $472.20 | 438 |
| 2015-10-19 | $8.05 | $8.40 | $7.66 | $8.27 | $496.20 | 432 |
| 2015-10-16 | $8.97 | $8.97 | $8.02 | $8.22 | $493.20 | 328 |
| 2015-10-15 | $8.66 | $8.98 | $7.27 | $8.98 | $538.80 | 810 |
| 2015-10-14 | $8.40 | $8.67 | $7.90 | $8.64 | $518.40 | 847 |
| 2015-10-13 | $8.08 | $8.76 | $7.47 | $8.45 | $507.00 | 743 |
| 2015-10-12 | $7.74 | $8.09 | $7.61 | $7.74 | $464.40 | 760 |
| 2015-10-09 | $7.72 | $7.88 | $7.53 | $7.66 | $459.60 | 226 |
| 2015-10-08 | $7.59 | $7.90 | $7.38 | $7.76 | $465.60 | 336 |
| 2015-10-07 | $7.25 | $7.69 | $7.25 | $7.64 | $458.40 | 188 |
| 2015-10-06 | $7.04 | $7.33 | $6.32 | $7.26 | $435.60 | 384 |
| 2015-10-05 | $6.35 | $7.65 | $6.35 | $7.10 | $426.00 | 765 |
| 2015-10-02 | $7.25 | $7.54 | $6.78 | $7.51 | $450.60 | 770 |
| 2015-10-01 | $8.08 | $8.08 | $6.87 | $7.24 | $434.40 | 790 |
| 2015-09-30 | $7.72 | $8.74 | $7.70 | $8.09 | $485.40 | 6,789 |
| 2015-09-29 | $9.00 | $9.00 | $7.51 | $7.71 | $462.60 | 1,310 |
| 2015-09-28 | $7.92 | $8.13 | $7.31 | $7.60 | $456.00 | 563 |
| 2015-09-25 | $9.29 | $9.29 | $7.50 | $7.90 | $474.00 | 1,264 |
| 2015-09-24 | $9.50 | $9.94 | $8.97 | $9.49 | $569.40 | 602 |
| 2015-09-23 | $9.80 | $9.98 | $9.39 | $9.59 | $575.40 | 509 |
| 2015-09-22 | $9.35 | $9.83 | $9.13 | $9.71 | $582.60 | 967 |
| 2015-09-21 | $9.77 | $10.08 | $9.21 | $9.78 | $586.80 | 1,440 |
| 2015-09-18 | $11.03 | $11.45 | $9.44 | $9.44 | $566.40 | 3,092 |
| 2015-09-17 | $10.99 | $11.21 | $10.89 | $11.11 | $666.60 | 513 |
| 2015-09-16 | $10.91 | $11.11 | $10.56 | $10.87 | $652.20 | 580 |
| 2015-09-15 | $11.25 | $11.30 | $10.87 | $11.09 | $665.40 | 368 |
| 2015-09-14 | $10.86 | $11.35 | $10.08 | $10.85 | $651.00 | 1,049 |
| 2015-09-11 | $11.10 | $11.15 | $10.45 | $10.62 | $637.20 | 317 |
| 2015-09-10 | $11.84 | $11.84 | $10.83 | $11.04 | $662.40 | 657 |
| 2015-09-09 | $11.21 | $11.90 | $10.63 | $11.90 | $714.00 | 780 |
| 2015-09-08 | $11.30 | $11.60 | $10.70 | $10.81 | $648.60 | 837 |
| 2015-09-04 | $11.25 | $11.99 | $10.96 | $11.19 | $671.40 | 354 |
| 2015-09-03 | $12.05 | $12.26 | $11.13 | $11.50 | $690.00 | 525 |
| 2015-09-02 | $10.80 | $12.15 | $10.80 | $11.98 | $718.80 | 708 |
| 2015-09-01 | $11.87 | $11.87 | $10.36 | $10.68 | $640.80 | 411 |
| 2015-08-31 | $12.10 | $12.39 | $11.02 | $11.39 | $683.40 | 442 |
| 2015-08-28 | $12.05 | $12.60 | $11.94 | $12.29 | $737.28 | 383 |
| 2015-08-27 | $11.16 | $12.00 | $11.10 | $11.93 | $715.80 | 550 |
| 2015-08-26 | $11.10 | $11.75 | $10.75 | $11.13 | $667.80 | 481 |
| 2015-08-25 | $11.28 | $11.77 | $10.96 | $11.05 | $663.00 | 158 |
| 2015-08-24 | $10.47 | $11.17 | $10.05 | $11.17 | $670.20 | 625 |
| 2015-08-21 | $11.87 | $12.07 | $11.08 | $11.26 | $675.60 | 2,157 |
| 2015-08-20 | $11.83 | $12.36 | $11.34 | $11.87 | $712.20 | 563 |
| 2015-08-19 | $11.79 | $12.30 | $11.74 | $11.94 | $716.40 | 1,022 |
| 2015-08-18 | $11.90 | $12.36 | $11.58 | $11.89 | $713.40 | 988 |
| 2015-08-17 | $11.50 | $12.38 | $11.00 | $12.07 | $724.20 | 856 |
| 2015-08-14 | $12.48 | $12.51 | $11.40 | $11.99 | $719.40 | 487 |
| 2015-08-13 | $11.45 | $12.49 | $11.45 | $11.99 | $719.40 | 462 |
| 2015-08-12 | $12.38 | $12.39 | $10.90 | $11.42 | $685.20 | 746 |
| 2015-08-11 | $13.00 | $13.00 | $12.20 | $12.23 | $733.80 | 231 |
| 2015-08-10 | $12.85 | $13.00 | $12.51 | $12.84 | $770.10 | 898 |
| 2015-08-07 | $13.00 | $13.26 | $12.45 | $12.66 | $759.60 | 616 |
| 2015-08-06 | $13.68 | $13.68 | $12.76 | $12.87 | $772.20 | 634 |
| 2015-08-05 | $13.23 | $13.55 | $12.65 | $13.27 | $795.90 | 1,005 |
| 2015-08-04 | $13.21 | $13.40 | $12.51 | $13.05 | $783.00 | 964 |
| 2015-08-03 | $13.00 | $13.23 | $12.26 | $12.41 | $744.60 | 526 |
| 2015-07-31 | $13.83 | $14.10 | $13.00 | $13.00 | $780.00 | 1,084 |
| 2015-07-30 | $13.34 | $14.09 | $13.00 | $13.96 | $837.60 | 552 |
| 2015-07-29 | $12.52 | $13.59 | $12.52 | $13.50 | $810.00 | 505 |
| 2015-07-28 | $12.00 | $13.74 | $12.00 | $13.09 | $785.40 | 1,321 |
| 2015-07-27 | $13.90 | $13.92 | $12.00 | $12.00 | $720.00 | 2,894 |
| 2015-07-24 | $14.60 | $14.75 | $13.90 | $13.90 | $834.00 | 1,075 |
| 2015-07-23 | $14.40 | $14.64 | $14.29 | $14.50 | $870.00 | 1,562 |
| 2015-07-22 | $14.00 | $14.41 | $13.90 | $14.14 | $848.40 | 1,440 |
| 2015-07-21 | $14.01 | $14.32 | $13.87 | $14.00 | $840.00 | 3,990 |
| 2015-07-20 | $14.30 | $14.79 | $13.21 | $13.76 | $825.60 | 2,175 |
| 2015-07-17 | $13.42 | $14.20 | $13.24 | $14.05 | $843.00 | 825 |
| 2015-07-16 | $13.20 | $13.60 | $13.02 | $13.30 | $798.00 | 553 |
| 2015-07-15 | $14.23 | $14.23 | $13.14 | $13.37 | $802.20 | 494 |
| 2015-07-14 | $12.77 | $14.12 | $12.77 | $13.97 | $838.20 | 445 |
| 2015-07-13 | $14.69 | $14.95 | $12.50 | $12.95 | $777.00 | 788 |
| 2015-07-10 | $12.67 | $14.57 | $12.67 | $14.38 | $862.80 | 1,650 |
| 2015-07-09 | $13.28 | $13.38 | $12.30 | $12.55 | $753.00 | 584 |
| 2015-07-08 | $13.24 | $13.99 | $12.51 | $13.00 | $780.00 | 600 |
| 2015-07-07 | $13.90 | $14.72 | $13.02 | $13.42 | $805.20 | 856 |
| 2015-07-06 | $13.49 | $16.96 | $12.61 | $13.64 | $818.40 | 3,755 |
| 2015-07-02 | $12.73 | $14.34 | $12.22 | $12.40 | $744.00 | 1,785 |
| 2015-07-01 | $11.96 | $13.60 | $11.79 | $13.20 | $792.00 | 1,705 |
| 2015-06-30 | $11.51 | $12.21 | $11.51 | $12.21 | $732.60 | 563 |
| 2015-06-29 | $14.00 | $14.00 | $11.66 | $11.71 | $702.30 | 774 |
| 2015-06-26 | $13.08 | $13.47 | $12.85 | $13.47 | $808.20 | 1,870 |
| 2015-06-25 | $12.74 | $13.49 | $12.25 | $13.00 | $780.00 | 33,560 |
Astria Therapeutics Inc (ATXS) News Headlines
Recent Astria Therapeutics Inc (ATXS) News
Similar Companies to Astria Therapeutics Inc (ATXS) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |