Grayscale Investments LLC (BCHG) Exchange: OTCQX
Data as of April 30, 2024
$3.70 ($-0.12) -3.14%
Grayscale Investments LLC - Daily Information
Click for more stock information on Grayscale Investments LLC.| Daily Information | Data |
|---|---|
| Date | April 30, 2024 |
| Open | $3.86 |
| Previous Close | $3.70 |
| High | $4.00 |
| Low | $3.35 |
| Adjusted Open | $3.86 |
| Previous Adjusted Close | $3.70 |
| Adjusted High | $4.00 |
| Adjusted Low | $3.35 |
Invest in Grayscale Investments LLC (BCHG)
Historical Stock Data for Grayscale Investments LLC (BCHG)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-12 | $3.86 | $4.00 | $3.35 | $3.70 | $3.70 | 493,890 |
| 2024-01-11 | $3.71 | $4.50 | $3.61 | $3.82 | $3.82 | 668,811 |
| 2024-01-10 | $3.70 | $3.75 | $3.02 | $3.53 | $3.53 | 787,657 |
| 2024-01-09 | $4.45 | $4.46 | $3.49 | $3.75 | $3.75 | 1,375,117 |
| 2024-01-08 | $4.53 | $4.60 | $4.28 | $4.46 | $4.46 | 629,868 |
| 2024-01-05 | $4.45 | $4.60 | $4.30 | $4.49 | $4.49 | 334,632 |
| 2024-01-04 | $4.42 | $4.66 | $4.24 | $4.50 | $4.50 | 378,784 |
| 2024-01-03 | $4.34 | $4.47 | $3.95 | $4.24 | $4.24 | 563,058 |
| 2024-01-02 | $4.63 | $4.79 | $4.58 | $4.59 | $4.59 | 1,237,783 |
| 2023-12-29 | $4.48 | $4.73 | $4.12 | $4.22 | $4.22 | 619,107 |
| 2023-12-28 | $4.85 | $4.98 | $4.06 | $4.59 | $4.59 | 1,079,780 |
| 2023-12-27 | $4.99 | $5.19 | $4.51 | $4.80 | $4.80 | 1,549,789 |
| 2023-12-26 | $4.19 | $5.10 | $4.18 | $4.95 | $4.95 | 1,785,124 |
| 2023-12-22 | $3.89 | $4.19 | $3.88 | $4.18 | $4.18 | 1,176,182 |
| 2023-12-21 | $3.70 | $3.90 | $3.70 | $3.87 | $3.87 | 660,466 |
| 2023-12-20 | $3.64 | $3.70 | $3.56 | $3.65 | $3.65 | 419,472 |
| 2023-12-19 | $3.70 | $3.74 | $3.50 | $3.50 | $3.50 | 359,892 |
| 2023-12-18 | $3.50 | $3.70 | $3.25 | $3.69 | $3.69 | 239,661 |
| 2023-12-15 | $3.70 | $3.75 | $3.60 | $3.68 | $3.68 | 205,989 |
| 2023-12-14 | $3.77 | $3.84 | $3.60 | $3.69 | $3.69 | 237,990 |
| 2023-12-13 | $3.54 | $3.85 | $3.31 | $3.85 | $3.85 | 309,503 |
| 2023-12-12 | $3.38 | $3.55 | $3.25 | $3.45 | $3.45 | 216,384 |
| 2023-12-11 | $3.53 | $3.67 | $3.25 | $3.33 | $3.33 | 602,426 |
| 2023-12-08 | $3.52 | $3.88 | $3.52 | $3.80 | $3.80 | 648,283 |
| 2023-12-07 | $3.15 | $3.86 | $3.15 | $3.51 | $3.51 | 503,032 |
| 2023-12-06 | $3.41 | $3.54 | $3.05 | $3.15 | $3.15 | 472,485 |
| 2023-12-05 | $3.52 | $4.07 | $3.01 | $3.20 | $3.20 | 1,479,543 |
| 2023-12-04 | $2.70 | $3.47 | $2.61 | $3.47 | $3.47 | 1,088,522 |
| 2023-12-01 | $2.30 | $2.50 | $2.25 | $2.50 | $2.50 | 295,940 |
| 2023-11-30 | $2.22 | $2.38 | $2.15 | $2.30 | $2.30 | 165,681 |
| 2023-11-29 | $2.26 | $2.43 | $2.20 | $2.20 | $2.20 | 168,496 |
| 2023-11-28 | $2.23 | $2.41 | $2.20 | $2.38 | $2.38 | 311,129 |
| 2023-11-27 | $2.15 | $2.23 | $2.10 | $2.23 | $2.23 | 172,552 |
| 2023-11-24 | $2.17 | $2.25 | $2.17 | $2.23 | $2.23 | 146,670 |
| 2023-11-22 | $2.18 | $2.19 | $2.06 | $2.19 | $2.19 | 121,962 |
| 2023-11-21 | $2.15 | $2.21 | $2.09 | $2.17 | $2.17 | 183,420 |
| 2023-11-20 | $2.24 | $2.24 | $2.01 | $2.11 | $2.11 | 217,992 |
| 2023-11-17 | $2.01 | $2.10 | $1.90 | $2.00 | $2.00 | 175,179 |
| 2023-11-16 | $2.06 | $2.09 | $1.95 | $2.00 | $2.00 | 129,423 |
| 2023-11-15 | $2.07 | $2.08 | $1.98 | $2.00 | $2.00 | 264,277 |
| 2023-11-14 | $2.15 | $2.21 | $1.83 | $2.00 | $2.00 | 457,602 |
| 2023-11-13 | $2.35 | $2.49 | $2.25 | $2.25 | $2.25 | 387,654 |
| 2023-11-10 | $2.09 | $2.31 | $2.05 | $2.19 | $2.19 | 303,741 |
| 2023-11-09 | $2.08 | $2.25 | $2.00 | $2.08 | $2.08 | 462,523 |
| 2023-11-08 | $2.04 | $2.06 | $1.95 | $2.05 | $2.05 | 196,521 |
| 2023-11-07 | $1.86 | $2.06 | $1.81 | $2.06 | $2.06 | 174,536 |
| 2023-11-06 | $1.86 | $1.89 | $1.82 | $1.86 | $1.86 | 197,682 |
| 2023-11-03 | $1.85 | $1.91 | $1.80 | $1.85 | $1.85 | 216,108 |
| 2023-11-02 | $1.88 | $1.92 | $1.83 | $1.88 | $1.88 | 405,287 |
| 2023-11-01 | $1.92 | $1.92 | $1.83 | $1.87 | $1.87 | 141,406 |
| 2023-10-31 | $1.93 | $1.93 | $1.84 | $1.90 | $1.90 | 130,463 |
| 2023-10-30 | $1.93 | $1.98 | $1.87 | $1.93 | $1.93 | 260,876 |
| 2023-10-27 | $1.91 | $1.94 | $1.81 | $1.86 | $1.86 | 176,332 |
| 2023-10-26 | $1.99 | $2.00 | $1.85 | $1.91 | $1.91 | 264,900 |
| 2023-10-25 | $2.08 | $2.09 | $1.97 | $2.00 | $2.00 | 263,694 |
| 2023-10-24 | $2.00 | $2.11 | $1.95 | $2.03 | $2.03 | 303,532 |
| 2023-10-23 | $1.90 | $1.97 | $1.82 | $1.96 | $1.96 | 321,570 |
| 2023-10-20 | $1.76 | $1.91 | $1.76 | $1.81 | $1.81 | 223,940 |
| 2023-10-19 | $1.71 | $1.85 | $1.71 | $1.81 | $1.81 | 116,372 |
| 2023-10-18 | $1.75 | $1.82 | $1.72 | $1.73 | $1.73 | 68,684 |
| 2023-10-17 | $1.82 | $1.84 | $1.71 | $1.75 | $1.75 | 139,878 |
| 2023-10-16 | $1.69 | $1.85 | $1.55 | $1.76 | $1.76 | 297,261 |
| 2023-10-13 | $1.57 | $1.60 | $1.50 | $1.55 | $1.55 | 103,598 |
| 2023-10-12 | $1.66 | $1.67 | $1.56 | $1.58 | $1.58 | 108,552 |
| 2023-10-11 | $1.66 | $1.69 | $1.65 | $1.66 | $1.66 | 160,925 |
| 2023-10-10 | $1.68 | $1.68 | $1.60 | $1.66 | $1.66 | 92,632 |
| 2023-10-09 | $1.80 | $1.80 | $1.61 | $1.68 | $1.68 | 180,024 |
| 2023-10-06 | $1.79 | $1.83 | $1.72 | $1.80 | $1.80 | 81,790 |
| 2023-10-05 | $1.74 | $1.84 | $1.72 | $1.79 | $1.79 | 65,461 |
| 2023-10-04 | $1.75 | $1.84 | $1.65 | $1.74 | $1.74 | 63,001 |
| 2023-10-03 | $1.93 | $1.93 | $1.66 | $1.78 | $1.78 | 168,841 |
| 2023-10-02 | $1.83 | $1.95 | $1.79 | $1.95 | $1.95 | 322,717 |
| 2023-09-29 | $1.82 | $1.82 | $1.75 | $1.78 | $1.78 | 45,779 |
| 2023-09-28 | $1.70 | $1.85 | $1.69 | $1.70 | $1.70 | 137,371 |
| 2023-09-27 | $1.70 | $1.79 | $1.67 | $1.74 | $1.74 | 141,669 |
| 2023-09-26 | $1.62 | $1.67 | $1.55 | $1.61 | $1.61 | 98,438 |
| 2023-09-25 | $1.59 | $1.72 | $1.50 | $1.67 | $1.67 | 56,368 |
| 2023-09-22 | $1.62 | $1.65 | $1.57 | $1.63 | $1.63 | 92,662 |
| 2023-09-21 | $1.68 | $1.68 | $1.49 | $1.60 | $1.60 | 86,874 |
| 2023-09-20 | $1.75 | $1.75 | $1.64 | $1.69 | $1.69 | 91,303 |
| 2023-09-19 | $1.75 | $1.75 | $1.68 | $1.69 | $1.69 | 193,344 |
| 2023-09-18 | $1.70 | $1.86 | $1.68 | $1.72 | $1.72 | 312,137 |
| 2023-09-15 | $1.69 | $1.69 | $1.57 | $1.67 | $1.67 | 71,564 |
| 2023-09-14 | $1.55 | $1.70 | $1.55 | $1.64 | $1.64 | 238,859 |
| 2023-09-13 | $1.54 | $1.60 | $1.52 | $1.55 | $1.55 | 70,412 |
| 2023-09-12 | $1.49 | $1.56 | $1.48 | $1.51 | $1.51 | 149,289 |
| 2023-09-11 | $1.51 | $1.55 | $1.40 | $1.47 | $1.47 | 88,119 |
| 2023-09-08 | $1.51 | $1.55 | $1.49 | $1.54 | $1.54 | 92,595 |
| 2023-09-07 | $1.44 | $1.51 | $1.39 | $1.49 | $1.49 | 55,325 |
| 2023-09-06 | $1.41 | $1.48 | $1.39 | $1.44 | $1.44 | 45,663 |
| 2023-09-05 | $1.45 | $1.47 | $1.39 | $1.44 | $1.44 | 58,962 |
| 2023-09-01 | $1.56 | $1.56 | $1.41 | $1.45 | $1.45 | 116,868 |
| 2023-08-31 | $1.60 | $1.60 | $1.45 | $1.49 | $1.49 | 115,525 |
| 2023-08-30 | $1.62 | $1.62 | $1.45 | $1.56 | $1.56 | 134,556 |
| 2023-08-29 | $1.34 | $1.64 | $1.28 | $1.57 | $1.57 | 308,221 |
| 2023-08-28 | $1.30 | $1.36 | $1.26 | $1.33 | $1.33 | 55,000 |
| 2023-08-25 | $1.40 | $1.40 | $1.27 | $1.33 | $1.33 | 33,284 |
| 2023-08-24 | $1.44 | $1.44 | $1.31 | $1.31 | $1.31 | 52,758 |
| 2023-08-23 | $1.19 | $1.47 | $1.19 | $1.35 | $1.35 | 145,657 |
| 2023-08-22 | $1.19 | $1.21 | $1.18 | $1.19 | $1.19 | 34,765 |
| 2023-08-21 | $1.30 | $1.30 | $1.16 | $1.20 | $1.20 | 60,498 |
| 2023-08-18 | $1.23 | $1.27 | $1.14 | $1.23 | $1.23 | 115,611 |
| 2023-08-17 | $1.38 | $1.40 | $1.25 | $1.29 | $1.29 | 69,442 |
| 2023-08-16 | $1.50 | $1.57 | $1.30 | $1.41 | $1.41 | 98,425 |
| 2023-08-15 | $1.54 | $1.62 | $1.52 | $1.52 | $1.52 | 50,992 |
| 2023-08-14 | $1.52 | $1.60 | $1.49 | $1.57 | $1.57 | 30,308 |
| 2023-08-11 | $1.54 | $1.63 | $1.51 | $1.52 | $1.52 | 124,978 |
| 2023-08-10 | $1.57 | $1.59 | $1.51 | $1.54 | $1.54 | 92,998 |
| 2023-08-09 | $1.56 | $1.58 | $1.51 | $1.57 | $1.57 | 73,744 |
| 2023-08-08 | $1.48 | $1.59 | $1.46 | $1.58 | $1.58 | 105,131 |
| 2023-08-07 | $1.32 | $1.47 | $1.28 | $1.46 | $1.46 | 111,358 |
| 2023-08-04 | $1.20 | $1.38 | $1.20 | $1.35 | $1.35 | 137,357 |
| 2023-08-03 | $1.36 | $1.41 | $1.15 | $1.15 | $1.15 | 342,049 |
| 2023-08-02 | $1.46 | $1.46 | $1.37 | $1.38 | $1.38 | 139,710 |
| 2023-08-01 | $1.50 | $1.50 | $1.41 | $1.46 | $1.46 | 230,975 |
| 2023-07-31 | $1.51 | $1.59 | $1.45 | $1.48 | $1.48 | 137,299 |
| 2023-07-28 | $1.48 | $1.51 | $1.41 | $1.46 | $1.46 | 219,022 |
| 2023-07-27 | $1.61 | $1.65 | $1.48 | $1.48 | $1.48 | 232,185 |
| 2023-07-26 | $1.59 | $1.62 | $1.54 | $1.60 | $1.60 | 148,797 |
| 2023-07-25 | $1.61 | $1.65 | $1.53 | $1.61 | $1.61 | 44,270 |
| 2023-07-24 | $1.82 | $1.82 | $1.55 | $1.55 | $1.55 | 202,540 |
| 2023-07-21 | $1.83 | $1.87 | $1.76 | $1.80 | $1.80 | 69,331 |
| 2023-07-20 | $1.83 | $1.88 | $1.72 | $1.79 | $1.79 | 61,709 |
| 2023-07-19 | $1.66 | $1.83 | $1.66 | $1.80 | $1.80 | 77,355 |
| 2023-07-18 | $1.78 | $1.79 | $1.64 | $1.71 | $1.71 | 157,609 |
| 2023-07-17 | $1.98 | $1.99 | $1.70 | $1.81 | $1.81 | 182,023 |
| 2023-07-14 | $2.17 | $2.17 | $1.89 | $1.98 | $1.98 | 233,135 |
| 2023-07-13 | $2.10 | $2.23 | $2.10 | $2.18 | $2.18 | 247,597 |
| 2023-07-12 | $2.09 | $2.23 | $2.06 | $2.11 | $2.11 | 208,434 |
| 2023-07-11 | $2.03 | $2.10 | $1.98 | $2.09 | $2.09 | 172,653 |
| 2023-07-10 | $2.20 | $2.20 | $1.91 | $2.07 | $2.07 | 393,147 |
| 2023-07-07 | $2.17 | $2.26 | $2.10 | $2.19 | $2.19 | 215,039 |
| 2023-07-06 | $2.18 | $2.29 | $2.05 | $2.19 | $2.19 | 268,884 |
| 2023-07-05 | $2.25 | $2.25 | $1.92 | $2.03 | $2.03 | 474,680 |
| 2023-07-03 | $2.39 | $2.48 | $2.22 | $2.38 | $2.38 | 228,032 |
| 2023-06-30 | $2.26 | $2.69 | $2.18 | $2.43 | $2.43 | 1,295,379 |
| 2023-06-29 | $1.80 | $1.96 | $1.78 | $1.96 | $1.96 | 667,685 |
| 2023-06-28 | $1.81 | $1.82 | $1.62 | $1.70 | $1.70 | 310,018 |
| 2023-06-27 | $1.78 | $1.86 | $1.70 | $1.80 | $1.80 | 711,882 |
| 2023-06-26 | $1.39 | $1.81 | $1.39 | $1.67 | $1.67 | 942,147 |
| 2023-06-23 | $0.90 | $1.44 | $0.90 | $1.30 | $1.30 | 538,562 |
| 2023-06-22 | $0.97 | $0.99 | $0.93 | $0.93 | $0.93 | 71,713 |
| 2023-06-21 | $0.86 | $1.00 | $0.86 | $0.96 | $0.96 | 276,699 |
| 2023-06-20 | $0.79 | $0.84 | $0.77 | $0.80 | $0.80 | 155,022 |
| 2023-06-16 | $0.80 | $0.81 | $0.75 | $0.79 | $0.79 | 482,801 |
| 2023-06-15 | $0.75 | $0.82 | $0.75 | $0.78 | $0.78 | 364,744 |
| 2023-06-14 | $0.72 | $0.79 | $0.72 | $0.75 | $0.75 | 229,254 |
| 2023-06-13 | $0.75 | $0.82 | $0.74 | $0.78 | $0.78 | 272,488 |
| 2023-06-12 | $0.76 | $0.77 | $0.72 | $0.73 | $0.73 | 63,320 |
| 2023-06-09 | $0.81 | $0.82 | $0.78 | $0.78 | $0.78 | 28,346 |
| 2023-06-08 | $0.80 | $0.82 | $0.78 | $0.82 | $0.82 | 22,294 |
| 2023-06-07 | $0.75 | $0.84 | $0.75 | $0.80 | $0.80 | 3,295 |
| 2023-06-06 | $0.78 | $0.84 | $0.78 | $0.83 | $0.83 | 28,131 |
| 2023-06-05 | $0.78 | $0.85 | $0.78 | $0.80 | $0.80 | 13,717 |
| 2023-06-02 | $0.84 | $0.90 | $0.75 | $0.85 | $0.85 | 241,133 |
| 2023-06-01 | $0.82 | $0.84 | $0.75 | $0.78 | $0.78 | 49,762 |
| 2023-05-31 | $0.80 | $0.82 | $0.78 | $0.81 | $0.81 | 8,289 |
| 2023-05-30 | $0.77 | $0.83 | $0.77 | $0.81 | $0.81 | 191,480 |
| 2023-05-26 | $0.75 | $0.78 | $0.75 | $0.78 | $0.78 | 61,404 |
| 2023-05-25 | $0.79 | $0.79 | $0.76 | $0.76 | $0.76 | 13,872 |
| 2023-05-24 | $0.80 | $0.80 | $0.77 | $0.77 | $0.77 | 22,549 |
| 2023-05-23 | $0.80 | $0.81 | $0.79 | $0.81 | $0.81 | 10,264 |
| 2023-05-22 | $0.77 | $0.80 | $0.76 | $0.80 | $0.80 | 35,371 |
| 2023-05-19 | $0.80 | $0.85 | $0.78 | $0.78 | $0.78 | 38,014 |
| 2023-05-18 | $0.79 | $0.85 | $0.79 | $0.80 | $0.80 | 13,884 |
| 2023-05-17 | $0.85 | $0.85 | $0.77 | $0.77 | $0.77 | 35,321 |
| 2023-05-16 | $0.83 | $0.83 | $0.81 | $0.81 | $0.81 | 11,454 |
| 2023-05-15 | $0.82 | $0.85 | $0.79 | $0.83 | $0.83 | 72,868 |
| 2023-05-12 | $0.77 | $0.81 | $0.77 | $0.81 | $0.81 | 25,123 |
| 2023-05-11 | $0.81 | $0.81 | $0.76 | $0.80 | $0.80 | 20,176 |
| 2023-05-10 | $0.84 | $0.84 | $0.81 | $0.81 | $0.81 | 12,302 |
| 2023-05-09 | $0.82 | $0.86 | $0.81 | $0.81 | $0.81 | 47,332 |
| 2023-05-08 | $0.84 | $0.84 | $0.77 | $0.78 | $0.78 | 73,329 |
| 2023-05-05 | $0.77 | $0.84 | $0.77 | $0.84 | $0.84 | 38,908 |
| 2023-05-04 | $0.83 | $0.83 | $0.78 | $0.83 | $0.83 | 8,149 |
| 2023-05-03 | $0.82 | $0.86 | $0.82 | $0.84 | $0.84 | 5,901 |
| 2023-05-02 | $0.82 | $0.86 | $0.78 | $0.82 | $0.82 | 59,829 |
| 2023-05-01 | $0.82 | $0.84 | $0.82 | $0.82 | $0.82 | 15,457 |
| 2023-04-28 | $0.83 | $0.85 | $0.80 | $0.82 | $0.82 | 7,879 |
| 2023-04-27 | $0.85 | $0.86 | $0.83 | $0.85 | $0.85 | 101,243 |
| 2023-04-26 | $0.83 | $0.87 | $0.80 | $0.80 | $0.80 | 66,759 |
| 2023-04-25 | $0.81 | $0.84 | $0.78 | $0.84 | $0.84 | 61,719 |
| 2023-04-24 | $0.83 | $0.85 | $0.80 | $0.82 | $0.82 | 30,360 |
| 2023-04-21 | $0.82 | $0.87 | $0.82 | $0.83 | $0.83 | 18,042 |
| 2023-04-20 | $0.90 | $0.91 | $0.84 | $0.85 | $0.85 | 25,134 |
| 2023-04-19 | $0.95 | $0.95 | $0.87 | $0.88 | $0.88 | 48,226 |
| 2023-04-18 | $0.89 | $0.95 | $0.89 | $0.94 | $0.94 | 237,088 |
| 2023-04-17 | $0.90 | $0.93 | $0.87 | $0.92 | $0.92 | 72,604 |
| 2023-04-14 | $0.95 | $0.95 | $0.86 | $0.89 | $0.89 | 153,302 |
| 2023-04-13 | $0.84 | $0.95 | $0.84 | $0.94 | $0.94 | 162,007 |
| 2023-04-12 | $0.82 | $0.88 | $0.82 | $0.88 | $0.88 | 66,920 |
| 2023-04-11 | $0.80 | $0.87 | $0.80 | $0.84 | $0.84 | 72,229 |
| 2023-04-10 | $0.84 | $0.84 | $0.69 | $0.83 | $0.83 | 180,079 |
| 2023-04-06 | $0.86 | $0.86 | $0.83 | $0.84 | $0.84 | 39,269 |
| 2023-04-05 | $0.89 | $0.89 | $0.83 | $0.85 | $0.85 | 72,440 |
| 2023-04-04 | $0.90 | $0.90 | $0.83 | $0.83 | $0.83 | 27,935 |
| 2023-04-03 | $0.91 | $0.91 | $0.82 | $0.89 | $0.89 | 74,734 |
| 2023-03-31 | $0.82 | $0.92 | $0.78 | $0.85 | $0.85 | 286,361 |
| 2023-03-30 | $0.84 | $0.92 | $0.82 | $0.87 | $0.87 | 107,993 |
| 2023-03-29 | $0.78 | $0.84 | $0.78 | $0.84 | $0.84 | 33,418 |
| 2023-03-28 | $0.82 | $0.85 | $0.81 | $0.84 | $0.84 | 85,265 |
| 2023-03-27 | $0.75 | $0.80 | $0.75 | $0.80 | $0.80 | 308,432 |
| 2023-03-24 | $0.76 | $0.78 | $0.75 | $0.77 | $0.77 | 36,054 |
| 2023-03-23 | $0.77 | $0.79 | $0.75 | $0.75 | $0.75 | 72,125 |
| 2023-03-22 | $0.84 | $0.87 | $0.57 | $0.75 | $0.75 | 250,791 |
| 2023-03-21 | $0.87 | $0.88 | $0.81 | $0.86 | $0.86 | 59,402 |
| 2023-03-20 | $0.88 | $0.88 | $0.84 | $0.86 | $0.86 | 70,570 |
| 2023-03-17 | $0.82 | $0.85 | $0.82 | $0.84 | $0.84 | 54,035 |
| 2023-03-16 | $0.80 | $0.80 | $0.78 | $0.80 | $0.80 | 31,140 |
| 2023-03-15 | $0.85 | $0.85 | $0.75 | $0.79 | $0.79 | 30,382 |
| 2023-03-14 | $0.83 | $0.86 | $0.79 | $0.85 | $0.85 | 64,324 |
| 2023-03-13 | $0.72 | $0.85 | $0.72 | $0.78 | $0.78 | 110,698 |
| 2023-03-10 | $0.76 | $0.76 | $0.68 | $0.70 | $0.70 | 93,365 |
| 2023-03-09 | $0.81 | $0.85 | $0.76 | $0.77 | $0.77 | 124,724 |
| 2023-03-08 | $0.81 | $0.88 | $0.78 | $0.80 | $0.80 | 93,622 |
| 2023-03-07 | $0.83 | $0.83 | $0.81 | $0.81 | $0.81 | 67,109 |
| 2023-03-06 | $0.85 | $0.88 | $0.78 | $0.82 | $0.82 | 67,689 |
| 2023-03-03 | $0.80 | $0.88 | $0.80 | $0.84 | $0.84 | 30,530 |
| 2023-03-02 | $0.85 | $0.88 | $0.82 | $0.82 | $0.82 | 14,461 |
| 2023-03-01 | $0.88 | $0.88 | $0.82 | $0.82 | $0.82 | 47,971 |
| 2023-02-28 | $0.87 | $0.89 | $0.82 | $0.82 | $0.82 | 18,881 |
| 2023-02-27 | $0.87 | $0.87 | $0.82 | $0.86 | $0.86 | 63,797 |
| 2023-02-24 | $0.90 | $0.93 | $0.82 | $0.85 | $0.85 | 95,246 |
| 2023-02-23 | $0.88 | $0.95 | $0.85 | $0.91 | $0.91 | 162,695 |
| 2023-02-22 | $0.90 | $0.91 | $0.78 | $0.82 | $0.82 | 70,561 |
| 2023-02-21 | $0.85 | $0.94 | $0.84 | $0.91 | $0.91 | 233,980 |
| 2023-02-17 | $0.76 | $0.85 | $0.73 | $0.83 | $0.83 | 216,628 |
| 2023-02-16 | $0.71 | $0.79 | $0.69 | $0.76 | $0.76 | 197,392 |
| 2023-02-15 | $0.65 | $0.72 | $0.63 | $0.70 | $0.70 | 62,677 |
| 2023-02-14 | $0.60 | $0.69 | $0.60 | $0.64 | $0.64 | 55,002 |
| 2023-02-13 | $0.60 | $0.68 | $0.60 | $0.65 | $0.65 | 14,899 |
| 2023-02-10 | $0.67 | $0.78 | $0.63 | $0.66 | $0.66 | 39,455 |
| 2023-02-09 | $0.62 | $0.70 | $0.61 | $0.65 | $0.65 | 55,339 |
| 2023-02-08 | $0.68 | $0.73 | $0.60 | $0.62 | $0.62 | 101,601 |
| 2023-02-07 | $0.68 | $0.73 | $0.65 | $0.73 | $0.73 | 244,823 |
| 2023-02-06 | $0.78 | $0.78 | $0.72 | $0.72 | $0.72 | 45,452 |
| 2023-02-03 | $0.78 | $0.79 | $0.77 | $0.79 | $0.79 | 54,720 |
| 2023-02-02 | $0.71 | $0.81 | $0.71 | $0.77 | $0.77 | 262,492 |
| 2023-02-01 | $0.67 | $0.71 | $0.62 | $0.65 | $0.65 | 110,374 |
| 2023-01-31 | $0.73 | $0.73 | $0.66 | $0.68 | $0.68 | 231,506 |
| 2023-01-30 | $0.80 | $0.80 | $0.70 | $0.72 | $0.72 | 185,012 |
| 2023-01-27 | $0.79 | $0.81 | $0.75 | $0.80 | $0.80 | 223,680 |
| 2023-01-26 | $0.72 | $0.78 | $0.72 | $0.78 | $0.78 | 90,650 |
| 2023-01-25 | $0.73 | $0.76 | $0.68 | $0.72 | $0.72 | 228,817 |
| 2023-01-24 | $0.74 | $0.74 | $0.68 | $0.72 | $0.72 | 56,916 |
| 2023-01-23 | $0.62 | $0.74 | $0.59 | $0.69 | $0.69 | 265,366 |
| 2023-01-20 | $0.54 | $0.61 | $0.54 | $0.61 | $0.61 | 73,114 |
| 2023-01-19 | $0.55 | $0.56 | $0.53 | $0.55 | $0.55 | 26,113 |
| 2023-01-18 | $0.57 | $0.62 | $0.52 | $0.52 | $0.52 | 108,460 |
| 2023-01-17 | $0.56 | $0.61 | $0.55 | $0.57 | $0.57 | 124,810 |
| 2023-01-13 | $0.55 | $0.56 | $0.46 | $0.52 | $0.52 | 129,766 |
| 2023-01-12 | $0.50 | $0.56 | $0.46 | $0.55 | $0.55 | 289,411 |
| 2023-01-11 | $0.50 | $0.50 | $0.45 | $0.45 | $0.45 | 65,217 |
| 2023-01-10 | $0.45 | $0.48 | $0.45 | $0.47 | $0.47 | 44,629 |
| 2023-01-09 | $0.50 | $0.50 | $0.44 | $0.47 | $0.47 | 132,811 |
| 2023-01-06 | $0.45 | $0.46 | $0.38 | $0.45 | $0.45 | 74,902 |
| 2023-01-05 | $0.38 | $0.46 | $0.38 | $0.45 | $0.45 | 101,677 |
| 2023-01-04 | $0.36 | $0.42 | $0.36 | $0.39 | $0.39 | 65,342 |
| 2023-01-03 | $0.36 | $0.40 | $0.35 | $0.36 | $0.36 | 77,173 |
| 2022-12-30 | $0.35 | $0.39 | $0.31 | $0.37 | $0.37 | 93,309 |
| 2022-12-29 | $0.39 | $0.42 | $0.36 | $0.38 | $0.38 | 102,471 |
| 2022-12-28 | $0.36 | $0.42 | $0.35 | $0.36 | $0.36 | 179,008 |
| 2022-12-27 | $0.37 | $0.43 | $0.37 | $0.38 | $0.38 | 56,806 |
| 2022-12-23 | $0.41 | $0.45 | $0.36 | $0.42 | $0.42 | 63,654 |
| 2022-12-22 | $0.43 | $0.45 | $0.40 | $0.40 | $0.40 | 83,362 |
| 2022-12-21 | $0.42 | $0.45 | $0.42 | $0.42 | $0.42 | 43,241 |
| 2022-12-20 | $0.45 | $0.47 | $0.43 | $0.45 | $0.45 | 78,400 |
| 2022-12-19 | $0.44 | $0.47 | $0.43 | $0.44 | $0.44 | 50,516 |
| 2022-12-16 | $0.45 | $0.50 | $0.45 | $0.48 | $0.48 | 109,705 |
| 2022-12-15 | $0.52 | $0.53 | $0.48 | $0.48 | $0.48 | 170,961 |
| 2022-12-14 | $0.52 | $0.56 | $0.52 | $0.53 | $0.53 | 32,044 |
| 2022-12-13 | $0.53 | $0.60 | $0.52 | $0.52 | $0.52 | 162,676 |
| 2022-12-12 | $0.55 | $0.56 | $0.53 | $0.54 | $0.54 | 93,397 |
| 2022-12-09 | $0.59 | $0.61 | $0.55 | $0.56 | $0.56 | 59,167 |
| 2022-12-08 | $0.56 | $0.59 | $0.56 | $0.58 | $0.58 | 11,260 |
| 2022-12-07 | $0.57 | $0.62 | $0.56 | $0.57 | $0.57 | 80,019 |
| 2022-12-06 | $0.63 | $0.63 | $0.60 | $0.61 | $0.61 | 13,367 |
| 2022-12-05 | $0.59 | $0.67 | $0.57 | $0.61 | $0.61 | 153,563 |
| 2022-12-02 | $0.57 | $0.58 | $0.55 | $0.58 | $0.58 | 53,785 |
| 2022-12-01 | $0.56 | $0.59 | $0.55 | $0.56 | $0.56 | 36,192 |
| 2022-11-30 | $0.60 | $0.60 | $0.55 | $0.56 | $0.56 | 81,680 |
| 2022-11-29 | $0.58 | $0.60 | $0.58 | $0.58 | $0.58 | 81,365 |
| 2022-11-28 | $0.56 | $0.59 | $0.53 | $0.58 | $0.58 | 222,407 |
| 2022-11-25 | $0.58 | $0.62 | $0.57 | $0.58 | $0.58 | 45,974 |
| 2022-11-23 | $0.57 | $0.59 | $0.51 | $0.56 | $0.56 | 263,385 |
| 2022-11-22 | $0.58 | $0.60 | $0.51 | $0.59 | $0.59 | 385,917 |
| 2022-11-21 | $0.62 | $0.62 | $0.48 | $0.53 | $0.53 | 360,820 |
| 2022-11-18 | $0.66 | $0.66 | $0.60 | $0.62 | $0.62 | 56,827 |
| 2022-11-17 | $0.60 | $0.65 | $0.60 | $0.60 | $0.60 | 98,583 |
| 2022-11-16 | $0.63 | $0.64 | $0.60 | $0.61 | $0.61 | 75,959 |
| 2022-11-15 | $0.61 | $0.67 | $0.61 | $0.64 | $0.64 | 94,609 |
| 2022-11-14 | $0.66 | $0.70 | $0.61 | $0.65 | $0.65 | 85,595 |
| 2022-11-11 | $0.74 | $0.74 | $0.63 | $0.67 | $0.67 | 282,945 |
| 2022-11-10 | $0.65 | $0.78 | $0.65 | $0.75 | $0.75 | 142,940 |
| 2022-11-09 | $0.69 | $0.75 | $0.65 | $0.73 | $0.73 | 156,235 |
| 2022-11-08 | $0.88 | $0.88 | $0.67 | $0.71 | $0.71 | 200,014 |
| 2022-11-07 | $0.83 | $0.84 | $0.78 | $0.83 | $0.83 | 17,616 |
| 2022-11-04 | $0.81 | $0.88 | $0.79 | $0.85 | $0.85 | 228,359 |
| 2022-11-03 | $0.74 | $0.77 | $0.74 | $0.76 | $0.76 | 65,398 |
| 2022-11-02 | $0.74 | $0.78 | $0.71 | $0.73 | $0.73 | 59,253 |
| 2022-11-01 | $0.75 | $0.77 | $0.75 | $0.76 | $0.76 | 19,740 |
| 2022-10-31 | $0.78 | $0.78 | $0.74 | $0.75 | $0.75 | 35,549 |
| 2022-10-28 | $0.78 | $0.78 | $0.74 | $0.76 | $0.76 | 14,995 |
| 2022-10-27 | $0.78 | $0.78 | $0.75 | $0.75 | $0.75 | 32,157 |
| 2022-10-26 | $0.78 | $0.78 | $0.76 | $0.77 | $0.77 | 65,910 |
| 2022-10-25 | $0.77 | $0.78 | $0.74 | $0.76 | $0.76 | 43,320 |
| 2022-10-24 | $0.74 | $0.75 | $0.70 | $0.74 | $0.74 | 40,132 |
| 2022-10-21 | $0.75 | $0.76 | $0.73 | $0.75 | $0.75 | 23,747 |
| 2022-10-20 | $0.75 | $0.78 | $0.72 | $0.75 | $0.75 | 52,049 |
| 2022-10-19 | $0.73 | $0.77 | $0.73 | $0.76 | $0.76 | 13,357 |
| 2022-10-18 | $0.78 | $0.78 | $0.74 | $0.75 | $0.75 | 28,668 |
| 2022-10-17 | $0.74 | $0.79 | $0.74 | $0.77 | $0.77 | 19,983 |
| 2022-10-14 | $0.80 | $0.80 | $0.73 | $0.74 | $0.74 | 35,628 |
| 2022-10-13 | $0.76 | $0.79 | $0.72 | $0.77 | $0.77 | 65,303 |
| 2022-10-12 | $0.81 | $0.81 | $0.77 | $0.79 | $0.79 | 11,453 |
| 2022-10-11 | $0.79 | $0.80 | $0.77 | $0.79 | $0.79 | 34,871 |
| 2022-10-10 | $0.84 | $0.84 | $0.79 | $0.80 | $0.80 | 22,161 |
| 2022-10-07 | $0.81 | $0.85 | $0.79 | $0.84 | $0.84 | 167,694 |
| 2022-10-06 | $0.82 | $0.83 | $0.80 | $0.81 | $0.81 | 18,359 |
| 2022-10-05 | $0.83 | $0.83 | $0.80 | $0.82 | $0.82 | 15,621 |
| 2022-10-04 | $0.84 | $0.84 | $0.82 | $0.83 | $0.83 | 37,027 |
| 2022-10-03 | $0.80 | $0.81 | $0.75 | $0.80 | $0.80 | 39,098 |
| 2022-09-30 | $0.80 | $0.85 | $0.76 | $0.81 | $0.81 | 105,405 |
| 2022-09-29 | $0.80 | $0.83 | $0.76 | $0.78 | $0.78 | 14,977 |
| 2022-09-28 | $0.78 | $0.78 | $0.75 | $0.77 | $0.77 | 17,498 |
| 2022-09-27 | $0.76 | $0.82 | $0.75 | $0.76 | $0.76 | 47,439 |
| 2022-09-26 | $0.80 | $0.81 | $0.76 | $0.76 | $0.76 | 57,483 |
| 2022-09-23 | $0.78 | $0.80 | $0.75 | $0.76 | $0.76 | 109,242 |
| 2022-09-22 | $0.81 | $0.81 | $0.78 | $0.79 | $0.79 | 69,424 |
| 2022-09-21 | $0.84 | $0.84 | $0.78 | $0.81 | $0.81 | 95,957 |
| 2022-09-20 | $0.82 | $0.82 | $0.78 | $0.80 | $0.80 | 100,256 |
| 2022-09-19 | $0.80 | $0.82 | $0.77 | $0.82 | $0.82 | 52,375 |
| 2022-09-16 | $0.82 | $0.89 | $0.81 | $0.84 | $0.84 | 112,675 |
| 2022-09-15 | $0.83 | $0.87 | $0.83 | $0.85 | $0.85 | 237,440 |
| 2022-09-14 | $0.79 | $0.85 | $0.79 | $0.85 | $0.85 | 130,665 |
| 2022-09-13 | $0.84 | $0.84 | $0.80 | $0.80 | $0.80 | 69,355 |
| 2022-09-12 | $0.89 | $0.92 | $0.84 | $0.86 | $0.86 | 69,066 |
| 2022-09-09 | $0.88 | $0.89 | $0.84 | $0.88 | $0.88 | 74,097 |
| 2022-09-08 | $0.90 | $0.93 | $0.79 | $0.85 | $0.85 | 428,548 |
| 2022-09-07 | $0.81 | $0.85 | $0.80 | $0.82 | $0.82 | 25,400 |
| 2022-09-06 | $0.87 | $0.90 | $0.80 | $0.82 | $0.82 | 116,845 |
| 2022-09-02 | $0.84 | $0.89 | $0.82 | $0.82 | $0.82 | 44,367 |
| 2022-09-01 | $0.85 | $0.85 | $0.82 | $0.82 | $0.82 | 31,320 |
| 2022-08-31 | $0.85 | $0.87 | $0.83 | $0.85 | $0.85 | 15,531 |
| 2022-08-30 | $0.82 | $0.87 | $0.82 | $0.83 | $0.83 | 21,137 |
| 2022-08-29 | $0.87 | $0.95 | $0.84 | $0.85 | $0.85 | 46,959 |
| 2022-08-26 | $0.92 | $0.96 | $0.84 | $0.85 | $0.85 | 98,475 |
| 2022-08-25 | $0.94 | $0.96 | $0.88 | $0.93 | $0.93 | 51,999 |
| 2022-08-24 | $0.94 | $1.00 | $0.90 | $0.95 | $0.95 | 60,510 |
| 2022-08-23 | $0.99 | $0.99 | $0.95 | $0.99 | $0.99 | 51,031 |
| 2022-08-22 | $0.89 | $0.93 | $0.86 | $0.89 | $0.89 | 41,829 |
| 2022-08-19 | $0.88 | $0.92 | $0.86 | $0.90 | $0.90 | 146,146 |
| 2022-08-18 | $0.96 | $1.00 | $0.93 | $0.96 | $0.96 | 66,587 |
| 2022-08-17 | $1.00 | $1.00 | $0.91 | $0.95 | $0.95 | 55,907 |
| 2022-08-16 | $0.95 | $1.00 | $0.89 | $0.96 | $0.96 | 130,703 |
| 2022-08-15 | $0.86 | $1.01 | $0.86 | $0.97 | $0.97 | 209,158 |
| 2022-08-12 | $1.08 | $1.12 | $0.99 | $1.04 | $1.04 | 307,243 |
| 2022-08-11 | $1.15 | $1.17 | $1.05 | $1.08 | $1.08 | 155,698 |
| 2022-08-10 | $1.08 | $1.12 | $1.04 | $1.07 | $1.07 | 67,914 |
| 2022-08-09 | $1.11 | $1.11 | $1.04 | $1.05 | $1.05 | 133,526 |
| 2022-08-08 | $1.12 | $1.21 | $1.12 | $1.13 | $1.13 | 167,889 |
| 2022-08-05 | $1.06 | $1.13 | $1.04 | $1.09 | $1.09 | 87,667 |
| 2022-08-04 | $1.11 | $1.11 | $1.03 | $1.05 | $1.05 | 202,971 |
| 2022-08-03 | $1.04 | $1.13 | $1.03 | $1.12 | $1.12 | 81,950 |
| 2022-08-02 | $1.05 | $1.10 | $0.99 | $1.04 | $1.04 | 95,939 |
| 2022-08-01 | $1.19 | $1.19 | $1.02 | $1.05 | $1.05 | 115,138 |
| 2022-07-29 | $1.22 | $1.25 | $1.05 | $1.16 | $1.16 | 185,919 |
| 2022-07-28 | $1.02 | $1.25 | $1.02 | $1.19 | $1.19 | 429,115 |
| 2022-07-27 | $0.91 | $0.96 | $0.90 | $0.94 | $0.94 | 42,345 |
| 2022-07-26 | $0.90 | $0.90 | $0.87 | $0.88 | $0.88 | 79,002 |
| 2022-07-25 | $0.94 | $0.98 | $0.93 | $0.94 | $0.94 | 116,256 |
| 2022-07-22 | $0.95 | $1.03 | $0.92 | $0.94 | $0.94 | 180,357 |
| 2022-07-21 | $0.95 | $1.00 | $0.94 | $0.95 | $0.95 | 73,228 |
| 2022-07-20 | $1.02 | $1.04 | $0.98 | $1.01 | $1.01 | 151,340 |
| 2022-07-19 | $0.99 | $1.01 | $0.89 | $1.00 | $1.00 | 288,902 |
| 2022-07-18 | $0.80 | $0.90 | $0.80 | $0.88 | $0.88 | 383,326 |
| 2022-07-15 | $0.76 | $0.79 | $0.72 | $0.75 | $0.75 | 196,786 |
| 2022-07-14 | $0.75 | $0.76 | $0.66 | $0.73 | $0.73 | 182,388 |
| 2022-07-13 | $0.74 | $0.76 | $0.71 | $0.76 | $0.76 | 76,654 |
| 2022-07-12 | $0.77 | $0.77 | $0.73 | $0.74 | $0.74 | 97,337 |
| 2022-07-11 | $0.80 | $0.81 | $0.77 | $0.79 | $0.79 | 50,051 |
| 2022-07-08 | $0.96 | $0.96 | $0.81 | $0.83 | $0.83 | 98,386 |
| 2022-07-07 | $0.84 | $0.86 | $0.82 | $0.83 | $0.83 | 97,266 |
| 2022-07-06 | $0.85 | $0.85 | $0.80 | $0.80 | $0.80 | 40,630 |
| 2022-07-05 | $0.84 | $0.86 | $0.74 | $0.84 | $0.84 | 148,783 |
| 2022-07-01 | $0.75 | $0.78 | $0.74 | $0.76 | $0.76 | 76,360 |
| 2022-06-30 | $0.79 | $0.79 | $0.72 | $0.76 | $0.76 | 258,284 |
| 2022-06-29 | $0.81 | $0.81 | $0.75 | $0.80 | $0.80 | 225,116 |
| 2022-06-28 | $0.85 | $0.88 | $0.81 | $0.81 | $0.81 | 162,467 |
| 2022-06-27 | $0.99 | $0.99 | $0.87 | $0.89 | $0.89 | 127,371 |
| 2022-06-24 | $0.97 | $1.03 | $0.93 | $0.94 | $0.94 | 141,059 |
| 2022-06-23 | $0.92 | $1.00 | $0.92 | $0.93 | $0.93 | 104,856 |
| 2022-06-22 | $0.98 | $1.00 | $0.93 | $0.96 | $0.96 | 61,859 |
| 2022-06-21 | $0.95 | $1.01 | $0.93 | $0.97 | $0.97 | 246,467 |
| 2022-06-17 | $0.85 | $0.98 | $0.85 | $0.92 | $0.92 | 105,617 |
| 2022-06-16 | $0.99 | $0.99 | $0.84 | $0.92 | $0.92 | 133,443 |
| 2022-06-15 | $0.95 | $1.01 | $0.87 | $0.99 | $0.99 | 252,342 |
| 2022-06-14 | $0.98 | $1.07 | $0.91 | $0.99 | $0.99 | 449,594 |
| 2022-06-13 | $1.03 | $1.13 | $0.95 | $1.00 | $1.00 | 596,784 |
| 2022-06-10 | $1.25 | $1.25 | $1.20 | $1.21 | $1.21 | 92,394 |
| 2022-06-09 | $1.25 | $1.30 | $1.19 | $1.27 | $1.27 | 106,765 |
| 2022-06-08 | $1.22 | $1.25 | $1.22 | $1.25 | $1.25 | 17,690 |
| 2022-06-07 | $1.21 | $1.28 | $1.21 | $1.26 | $1.26 | 20,314 |
| 2022-06-06 | $1.28 | $1.33 | $1.26 | $1.26 | $1.26 | 31,041 |
| 2022-06-03 | $1.30 | $1.30 | $1.19 | $1.29 | $1.29 | 141,590 |
| 2022-06-02 | $1.18 | $1.30 | $1.18 | $1.26 | $1.26 | 81,474 |
| 2022-06-01 | $1.26 | $1.33 | $1.20 | $1.21 | $1.21 | 53,798 |
| 2022-05-31 | $1.21 | $1.26 | $1.18 | $1.25 | $1.25 | 56,991 |
| 2022-05-27 | $1.12 | $1.20 | $1.12 | $1.20 | $1.20 | 64,052 |
| 2022-05-26 | $1.11 | $1.22 | $1.11 | $1.15 | $1.15 | 85,014 |
| 2022-05-25 | $1.25 | $1.25 | $1.20 | $1.22 | $1.22 | 39,286 |
| 2022-05-24 | $1.20 | $1.25 | $1.12 | $1.24 | $1.24 | 114,888 |
| 2022-05-23 | $1.19 | $1.26 | $1.15 | $1.18 | $1.18 | 82,785 |
| 2022-05-20 | $1.26 | $1.26 | $1.18 | $1.21 | $1.21 | 36,395 |
| 2022-05-19 | $1.15 | $1.27 | $1.15 | $1.22 | $1.22 | 58,746 |
| 2022-05-18 | $1.20 | $1.38 | $1.15 | $1.17 | $1.17 | 323,416 |
| 2022-05-17 | $1.20 | $1.22 | $1.16 | $1.19 | $1.19 | 152,031 |
| 2022-05-16 | $1.17 | $1.27 | $1.15 | $1.20 | $1.20 | 170,225 |
| 2022-05-13 | $1.22 | $1.26 | $1.18 | $1.19 | $1.19 | 259,986 |
| 2022-05-12 | $1.27 | $1.35 | $1.05 | $1.13 | $1.13 | 973,253 |
| 2022-05-11 | $1.58 | $1.58 | $1.25 | $1.27 | $1.27 | 349,092 |
| 2022-05-10 | $1.56 | $1.68 | $1.53 | $1.56 | $1.56 | 248,556 |
| 2022-05-09 | $1.79 | $1.79 | $1.52 | $1.55 | $1.55 | 203,535 |
| 2022-05-06 | $1.81 | $1.93 | $1.81 | $1.83 | $1.83 | 64,882 |
| 2022-05-05 | $2.15 | $2.15 | $1.80 | $1.84 | $1.84 | 168,544 |
| 2022-05-04 | $1.99 | $2.18 | $1.89 | $2.15 | $2.15 | 244,655 |
| 2022-05-03 | $1.96 | $1.96 | $1.86 | $1.86 | $1.86 | 49,033 |
| 2022-05-02 | $2.14 | $2.14 | $1.90 | $1.95 | $1.95 | 58,584 |
| 2022-04-29 | $2.08 | $2.09 | $2.00 | $2.05 | $2.05 | 28,184 |
| 2022-04-28 | $1.85 | $2.12 | $1.85 | $2.08 | $2.08 | 67,550 |
| 2022-04-27 | $2.06 | $2.12 | $1.86 | $1.98 | $1.98 | 99,823 |
| 2022-04-26 | $2.12 | $2.19 | $2.00 | $2.12 | $2.12 | 97,771 |
| 2022-04-25 | $2.14 | $2.16 | $2.03 | $2.12 | $2.12 | 97,771 |
| 2022-04-22 | $2.26 | $2.35 | $2.17 | $2.18 | $2.18 | 70,702 |
| 2022-04-21 | $2.48 | $2.50 | $2.30 | $2.30 | $2.30 | 30,708 |
| 2022-04-20 | $2.50 | $2.50 | $2.40 | $2.40 | $2.40 | 34,328 |
| 2022-04-19 | $2.40 | $2.49 | $2.37 | $2.43 | $2.43 | 59,746 |
| 2022-04-18 | $2.30 | $2.39 | $2.25 | $2.39 | $2.39 | 123,398 |
| 2022-04-14 | $2.36 | $2.38 | $2.28 | $2.31 | $2.31 | 57,605 |
| 2022-04-13 | $2.26 | $2.40 | $2.26 | $2.38 | $2.38 | 69,959 |
| 2022-04-12 | $2.15 | $2.20 | $2.11 | $2.12 | $2.12 | 67,661 |
| 2022-04-11 | $2.26 | $2.30 | $2.07 | $2.16 | $2.16 | 209,205 |
| 2022-04-08 | $2.30 | $2.45 | $2.23 | $2.35 | $2.35 | 73,256 |
| 2022-04-07 | $2.42 | $2.42 | $2.28 | $2.36 | $2.36 | 95,678 |
| 2022-04-06 | $2.67 | $2.68 | $2.39 | $2.42 | $2.42 | 181,112 |
| 2022-04-05 | $2.73 | $2.75 | $2.65 | $2.67 | $2.67 | 53,448 |
| 2022-04-04 | $2.78 | $2.79 | $2.63 | $2.70 | $2.70 | 71,098 |
| 2022-04-01 | $2.67 | $2.79 | $2.61 | $2.78 | $2.78 | 262,399 |
| 2022-03-31 | $2.49 | $2.77 | $2.48 | $2.68 | $2.68 | 419,510 |
| 2022-03-30 | $2.55 | $2.64 | $2.45 | $2.45 | $2.45 | 206,611 |
| 2022-03-29 | $2.70 | $2.72 | $2.43 | $2.49 | $2.49 | 161,646 |
| 2022-03-28 | $2.50 | $2.70 | $2.50 | $2.64 | $2.64 | 239,789 |
| 2022-03-25 | $2.48 | $2.50 | $2.32 | $2.44 | $2.44 | 161,854 |
| 2022-03-24 | $2.31 | $2.60 | $2.31 | $2.48 | $2.48 | 124,648 |
| 2022-03-23 | $2.53 | $2.58 | $2.26 | $2.39 | $2.39 | 302,565 |
| 2022-03-22 | $2.46 | $2.55 | $2.31 | $2.49 | $2.49 | 310,722 |
| 2022-03-21 | $2.25 | $2.29 | $2.12 | $2.15 | $2.15 | 123,081 |
| 2022-03-18 | $1.94 | $2.17 | $1.93 | $2.15 | $2.15 | 123,081 |
| 2022-03-17 | $1.95 | $2.05 | $1.92 | $2.00 | $2.00 | 188,300 |
| 2022-03-16 | $1.89 | $1.96 | $1.88 | $1.96 | $1.96 | 115,516 |
| 2022-03-15 | $1.67 | $1.86 | $1.66 | $1.84 | $1.84 | 84,653 |
| 2022-03-14 | $1.75 | $1.90 | $1.70 | $1.73 | $1.73 | 112,473 |
| 2022-03-11 | $1.77 | $1.85 | $1.72 | $1.77 | $1.77 | 72,218 |
| 2022-03-10 | $1.76 | $1.84 | $1.71 | $1.78 | $1.78 | 32,914 |
| 2022-03-09 | $1.82 | $1.93 | $1.79 | $1.86 | $1.86 | 170,101 |
| 2022-03-08 | $1.57 | $1.72 | $1.57 | $1.67 | $1.67 | 74,339 |
| 2022-03-07 | $1.71 | $1.86 | $1.55 | $1.57 | $1.57 | 125,852 |
| 2022-03-04 | $1.77 | $1.77 | $1.67 | $1.70 | $1.70 | 110,984 |
| 2022-03-03 | $1.80 | $1.81 | $1.73 | $1.81 | $1.81 | 79,669 |
| 2022-03-02 | $1.79 | $1.84 | $1.71 | $1.80 | $1.80 | 69,930 |
| 2022-03-01 | $1.96 | $1.98 | $1.83 | $1.86 | $1.86 | 157,208 |
| 2022-02-28 | $1.82 | $1.93 | $1.81 | $1.92 | $1.92 | 173,367 |
| 2022-02-25 | $1.81 | $1.85 | $1.67 | $1.79 | $1.79 | 123,237 |
| 2022-02-24 | $1.55 | $1.84 | $1.52 | $1.80 | $1.80 | 197,112 |
| 2022-02-23 | $1.69 | $1.78 | $1.68 | $1.68 | $1.68 | 96,270 |
| 2022-02-22 | $1.59 | $1.71 | $1.57 | $1.68 | $1.68 | 185,629 |
| 2022-02-18 | $1.76 | $1.76 | $1.66 | $1.70 | $1.70 | 186,102 |
| 2022-02-17 | $1.82 | $1.97 | $1.76 | $1.77 | $1.77 | 264,432 |
| 2022-02-16 | $1.89 | $1.89 | $1.79 | $1.85 | $1.85 | 127,068 |
| 2022-02-15 | $1.85 | $1.90 | $1.78 | $1.89 | $1.89 | 206,569 |
| 2022-02-14 | $1.80 | $1.86 | $1.75 | $1.77 | $1.77 | 189,800 |
| 2022-02-11 | $1.92 | $1.95 | $1.78 | $1.81 | $1.81 | 168,267 |
| 2022-02-10 | $2.11 | $2.11 | $1.91 | $1.95 | $1.95 | 389,088 |
| 2022-02-09 | $2.16 | $2.23 | $1.98 | $2.07 | $2.07 | 497,139 |
| 2022-02-08 | $2.09 | $2.19 | $2.04 | $2.13 | $2.13 | 122,600 |
| 2022-02-07 | $1.95 | $2.13 | $1.91 | $2.11 | $2.11 | 383,470 |
| 2022-02-04 | $1.74 | $1.91 | $1.74 | $1.88 | $1.88 | 286,006 |
| 2022-02-03 | $1.78 | $1.78 | $1.66 | $1.70 | $1.70 | 116,747 |
| 2022-02-02 | $1.94 | $1.94 | $1.78 | $1.80 | $1.80 | 57,158 |
| 2022-02-01 | $1.93 | $1.94 | $1.83 | $1.86 | $1.86 | 260,515 |
| 2022-01-31 | $1.69 | $1.93 | $1.69 | $1.93 | $1.93 | 135,659 |
| 2022-01-28 | $1.84 | $1.84 | $1.67 | $1.73 | $1.73 | 177,853 |
| 2022-01-27 | $1.88 | $1.88 | $1.62 | $1.68 | $1.68 | 216,418 |
| 2022-01-26 | $2.09 | $2.09 | $1.81 | $1.81 | $1.81 | 306,888 |
| 2022-01-25 | $1.79 | $1.86 | $1.76 | $1.78 | $1.78 | 292,611 |
| 2022-01-24 | $1.73 | $1.87 | $1.51 | $1.85 | $1.85 | 583,473 |
| 2022-01-21 | $2.04 | $2.04 | $1.87 | $1.91 | $1.91 | 431,023 |
| 2022-01-20 | $2.02 | $2.15 | $1.92 | $2.09 | $2.09 | 429,682 |
| 2022-01-19 | $2.20 | $2.20 | $2.00 | $2.19 | $2.19 | 228,259 |
| 2022-01-18 | $2.33 | $2.33 | $2.12 | $2.19 | $2.19 | 228,259 |
| 2022-01-14 | $2.36 | $2.42 | $2.29 | $2.31 | $2.31 | 307,465 |
| 2022-01-13 | $2.54 | $2.61 | $2.33 | $2.33 | $2.33 | 231,478 |
| 2022-01-12 | $2.56 | $2.75 | $2.46 | $2.52 | $2.52 | 271,884 |
| 2022-01-11 | $2.53 | $2.59 | $2.39 | $2.47 | $2.47 | 595,759 |
| 2022-01-10 | $2.40 | $2.49 | $2.30 | $2.43 | $2.43 | 227,400 |
| 2022-01-07 | $2.63 | $2.64 | $2.45 | $2.62 | $2.62 | 166,448 |
| 2022-01-06 | $2.53 | $2.70 | $2.42 | $2.67 | $2.67 | 338,544 |
| 2022-01-05 | $2.82 | $2.86 | $2.50 | $2.50 | $2.50 | 261,616 |
| 2022-01-04 | $2.89 | $2.99 | $2.80 | $2.81 | $2.81 | 147,490 |
| 2022-01-03 | $3.05 | $3.17 | $2.83 | $2.89 | $2.89 | 247,090 |
| 2021-12-31 | $3.09 | $3.11 | $2.94 | $2.97 | $2.97 | 131,860 |
| 2021-12-30 | $3.10 | $3.11 | $3.00 | $3.01 | $3.01 | 261,053 |
| 2021-12-29 | $3.35 | $3.35 | $3.04 | $3.10 | $3.10 | 208,469 |
| 2021-12-28 | $3.52 | $3.58 | $3.15 | $3.35 | $3.35 | 241,580 |
| 2021-12-27 | $3.60 | $3.68 | $3.51 | $3.61 | $3.61 | 248,646 |
| 2021-12-23 | $2.95 | $3.73 | $2.82 | $3.43 | $3.43 | 581,256 |
| 2021-12-22 | $2.92 | $2.98 | $2.85 | $2.88 | $2.88 | 128,907 |
| 2021-12-21 | $3.00 | $3.03 | $2.84 | $2.90 | $2.90 | 254,877 |
| 2021-12-20 | $2.97 | $2.97 | $2.75 | $2.90 | $2.90 | 345,797 |
| 2021-12-17 | $2.98 | $2.99 | $2.81 | $2.90 | $2.90 | 210,456 |
| 2021-12-16 | $3.48 | $3.48 | $2.92 | $3.01 | $3.01 | 1,177,824 |
| 2021-12-15 | $3.13 | $3.50 | $3.00 | $3.36 | $3.36 | 424,642 |
| 2021-12-14 | $3.20 | $3.26 | $3.02 | $3.07 | $3.07 | 304,420 |
| 2021-12-13 | $3.38 | $3.40 | $3.03 | $3.11 | $3.11 | 318,027 |
| 2021-12-10 | $3.57 | $3.61 | $3.40 | $3.45 | $3.45 | 167,511 |
| 2021-12-09 | $3.73 | $3.74 | $3.50 | $3.58 | $3.58 | 178,705 |
| 2021-12-08 | $3.80 | $3.92 | $3.71 | $3.80 | $3.80 | 153,844 |
| 2021-12-07 | $4.02 | $4.02 | $3.75 | $3.83 | $3.83 | 141,618 |
| 2021-12-06 | $3.55 | $3.83 | $3.25 | $3.68 | $3.68 | 589,745 |
| 2021-12-03 | $4.25 | $4.37 | $3.98 | $3.98 | $3.98 | 259,988 |
| 2021-12-02 | $4.24 | $4.30 | $4.11 | $4.23 | $4.23 | 166,734 |
| 2021-12-01 | $4.38 | $4.48 | $4.11 | $4.19 | $4.19 | 295,548 |
| 2021-11-30 | $4.48 | $4.59 | $4.26 | $4.30 | $4.30 | 396,327 |
| 2021-11-29 | $4.52 | $4.74 | $4.40 | $4.44 | $4.44 | 292,094 |
| 2021-11-26 | $4.42 | $4.56 | $4.42 | $4.56 | $4.56 | 107,335 |
| 2021-11-24 | $4.68 | $4.77 | $4.53 | $4.75 | $4.75 | 164,859 |
| 2021-11-23 | $4.50 | $4.69 | $4.50 | $4.60 | $4.60 | 82,114 |
| 2021-11-22 | $4.79 | $4.79 | $4.47 | $4.50 | $4.50 | 167,338 |
| 2021-11-19 | $4.66 | $4.78 | $4.63 | $4.68 | $4.68 | 151,141 |
| 2021-11-18 | $4.61 | $4.80 | $4.45 | $4.61 | $4.61 | 374,627 |
| 2021-11-17 | $4.90 | $4.90 | $4.72 | $4.85 | $4.85 | 138,881 |
| 2021-11-16 | $4.95 | $4.97 | $4.70 | $4.84 | $4.84 | 320,424 |
| 2021-11-15 | $5.35 | $5.50 | $5.15 | $5.16 | $5.16 | 250,342 |
| 2021-11-12 | $5.41 | $5.47 | $5.20 | $5.25 | $5.25 | 297,182 |
| 2021-11-11 | $5.33 | $5.50 | $5.26 | $5.45 | $5.45 | 233,206 |
| 2021-11-10 | $5.68 | $6.08 | $5.37 | $5.45 | $5.45 | 874,104 |
| 2021-11-09 | $4.94 | $5.75 | $4.84 | $5.73 | $5.73 | 1,551,094 |
| 2021-11-08 | $4.59 | $4.74 | $4.50 | $4.70 | $4.70 | 651,444 |
| 2021-11-05 | $4.36 | $4.65 | $4.30 | $4.47 | $4.47 | 278,347 |
| 2021-11-04 | $4.48 | $4.64 | $4.35 | $4.38 | $4.38 | 332,030 |
| 2021-11-03 | $4.47 | $4.55 | $4.40 | $4.50 | $4.50 | 247,289 |
| 2021-11-02 | $4.82 | $4.84 | $4.45 | $4.48 | $4.48 | 315,861 |
| 2021-11-01 | $4.55 | $4.65 | $4.40 | $4.48 | $4.48 | 315,861 |
| 2021-10-29 | $4.65 | $4.69 | $4.40 | $4.55 | $4.55 | 490,240 |
| 2021-10-28 | $4.66 | $4.85 | $4.44 | $4.60 | $4.60 | 439,762 |
| 2021-10-27 | $4.92 | $4.92 | $4.33 | $4.52 | $4.52 | 635,574 |
| 2021-10-26 | $5.19 | $5.19 | $4.95 | $5.05 | $5.05 | 408,192 |
| 2021-10-25 | $5.09 | $5.55 | $4.93 | $5.10 | $5.10 | 377,227 |
| 2021-10-22 | $5.21 | $5.33 | $4.90 | $4.98 | $4.98 | 408,469 |
| 2021-10-21 | $5.66 | $5.75 | $5.17 | $5.28 | $5.28 | 677,478 |
| 2021-10-20 | $4.77 | $5.57 | $4.72 | $5.53 | $5.53 | 629,198 |
| 2021-10-19 | $4.88 | $4.95 | $4.60 | $4.73 | $4.73 | 268,935 |
| 2021-10-18 | $5.04 | $5.10 | $4.68 | $4.82 | $4.82 | 255,639 |
| 2021-10-15 | $5.10 | $5.18 | $5.00 | $5.06 | $5.06 | 349,122 |
| 2021-10-14 | $4.81 | $5.18 | $4.81 | $5.00 | $5.00 | 212,813 |
| 2021-10-13 | $4.76 | $5.03 | $4.66 | $4.93 | $4.93 | 251,302 |
| 2021-10-12 | $5.15 | $5.15 | $4.70 | $4.87 | $4.87 | 253,827 |
| 2021-10-11 | $5.38 | $5.38 | $5.06 | $5.13 | $5.13 | 264,427 |
| 2021-10-08 | $5.16 | $5.39 | $5.08 | $5.20 | $5.20 | 167,204 |
| 2021-10-07 | $5.60 | $5.61 | $5.17 | $5.29 | $5.29 | 286,421 |
| 2021-10-06 | $5.40 | $5.69 | $5.32 | $5.60 | $5.60 | 448,027 |
| 2021-10-05 | $4.74 | $5.20 | $4.61 | $5.19 | $5.19 | 491,634 |
| 2021-10-04 | $4.75 | $4.78 | $4.49 | $4.60 | $4.60 | 222,260 |
| 2021-10-01 | $4.93 | $4.93 | $4.75 | $4.76 | $4.76 | 196,512 |
| 2021-09-30 | $4.36 | $4.59 | $4.25 | $4.54 | $4.54 | 911,290 |
| 2021-09-29 | $4.47 | $4.69 | $4.20 | $4.25 | $4.25 | 300,127 |
| 2021-09-28 | $4.95 | $4.95 | $4.39 | $4.46 | $4.46 | 381,995 |
| 2021-09-27 | $4.87 | $5.08 | $4.65 | $4.75 | $4.75 | 604,446 |
| 2021-09-24 | $4.60 | $4.84 | $4.50 | $4.68 | $4.68 | 389,795 |
| 2021-09-23 | $5.05 | $5.10 | $4.82 | $5.00 | $5.00 | 251,644 |
| 2021-09-22 | $4.64 | $5.02 | $4.61 | $5.00 | $5.00 | 309,790 |
| 2021-09-21 | $4.73 | $4.95 | $4.53 | $4.65 | $4.65 | 326,796 |
| 2021-09-20 | $4.77 | $5.10 | $4.42 | $4.57 | $4.57 | 603,082 |
| 2021-09-17 | $5.14 | $5.34 | $5.06 | $5.15 | $5.15 | 291,544 |
| 2021-09-16 | $5.56 | $5.66 | $5.32 | $5.42 | $5.42 | 296,622 |
| 2021-09-15 | $5.67 | $5.74 | $5.45 | $5.65 | $5.65 | 309,765 |
| 2021-09-14 | $5.81 | $6.06 | $5.54 | $5.60 | $5.60 | 298,689 |
| 2021-09-13 | $6.00 | $6.11 | $5.58 | $5.69 | $5.69 | 564,881 |
| 2021-09-10 | $6.30 | $6.30 | $5.49 | $5.79 | $5.79 | 382,999 |
| 2021-09-09 | $6.36 | $6.45 | $6.29 | $6.30 | $6.30 | 280,138 |
| 2021-09-08 | $6.46 | $6.46 | $5.92 | $6.22 | $6.22 | 414,858 |
| 2021-09-07 | $6.84 | $7.62 | $6.03 | $6.30 | $6.30 | 890,692 |
| 2021-09-03 | $5.96 | $6.99 | $5.90 | $6.75 | $6.75 | 951,244 |
| 2021-09-02 | $5.76 | $5.95 | $5.65 | $5.79 | $5.79 | 367,311 |
| 2021-09-01 | $5.79 | $5.79 | $5.55 | $5.61 | $5.61 | 278,205 |
| 2021-08-31 | $5.73 | $6.15 | $5.60 | $5.64 | $5.64 | 432,200 |
| 2021-08-30 | $5.28 | $5.74 | $5.20 | $5.69 | $5.69 | 303,881 |
| 2021-08-27 | $5.36 | $5.49 | $5.11 | $5.26 | $5.26 | 224,779 |
| 2021-08-26 | $5.41 | $5.51 | $5.02 | $5.17 | $5.17 | 455,039 |
| 2021-08-25 | $5.68 | $5.69 | $5.46 | $5.48 | $5.48 | 177,758 |
| 2021-08-24 | $5.92 | $5.93 | $5.50 | $5.65 | $5.65 | 305,229 |
| 2021-08-23 | $6.16 | $6.20 | $5.84 | $5.95 | $5.95 | 283,961 |
| 2021-08-20 | $5.90 | $6.18 | $5.71 | $5.82 | $5.82 | 289,261 |
| 2021-08-19 | $5.43 | $5.80 | $5.28 | $5.58 | $5.58 | 510,776 |
| 2021-08-18 | $5.79 | $5.80 | $5.38 | $5.41 | $5.41 | 960,826 |
| 2021-08-17 | $6.25 | $6.25 | $5.56 | $5.78 | $5.78 | 310,753 |
| 2021-08-16 | $6.00 | $6.40 | $6.00 | $6.03 | $6.03 | 817,500 |
| 2021-08-13 | $5.88 | $6.11 | $5.50 | $5.64 | $5.64 | 748,150 |
| 2021-08-12 | $5.86 | $5.99 | $5.50 | $5.65 | $5.65 | 236,229 |
| 2021-08-11 | $5.80 | $6.19 | $5.60 | $5.83 | $5.83 | 626,496 |
| 2021-08-10 | $5.77 | $5.78 | $5.36 | $5.51 | $5.51 | 284,953 |
| 2021-08-09 | $5.60 | $5.90 | $5.00 | $5.62 | $5.62 | 1,209,119 |
| 2021-08-06 | $6.20 | $6.20 | $5.35 | $5.50 | $5.50 | 642,797 |
| 2021-08-05 | $6.10 | $6.25 | $5.20 | $5.74 | $5.74 | 1,034,610 |
| 2021-08-04 | $5.55 | $6.50 | $5.50 | $6.19 | $6.19 | 634,615 |
| 2021-08-03 | $4.72 | $5.54 | $4.50 | $5.38 | $5.38 | 1,142,598 |
| 2021-08-02 | $4.89 | $5.15 | $4.50 | $4.64 | $4.64 | 1,051,247 |
| 2021-07-30 | $4.82 | $4.88 | $4.36 | $4.58 | $4.58 | 1,495,447 |
| 2021-07-29 | $5.80 | $5.80 | $4.54 | $4.93 | $4.93 | 1,744,485 |
| 2021-07-28 | $7.30 | $7.30 | $5.25 | $5.36 | $5.36 | 1,360,321 |
| 2021-07-27 | $10.20 | $10.20 | $6.31 | $6.79 | $6.79 | 473,600 |
| 2021-07-26 | $12.50 | $12.75 | $9.76 | $10.30 | $10.30 | 380,264 |
| 2021-07-23 | $14.00 | $14.00 | $10.22 | $10.51 | $10.51 | 272,519 |
| 2021-07-22 | $12.55 | $13.75 | $12.00 | $13.75 | $13.75 | 24,674 |
| 2021-07-21 | $11.69 | $12.60 | $11.50 | $12.55 | $12.55 | 35,131 |
| 2021-07-20 | $9.98 | $11.92 | $9.95 | $11.29 | $11.29 | 75,704 |
| 2021-07-19 | $10.51 | $10.75 | $10.00 | $10.34 | $10.34 | 40,729 |
| 2021-07-16 | $10.03 | $11.00 | $10.00 | $10.59 | $10.59 | 35,877 |
| 2021-07-15 | $10.54 | $10.55 | $10.00 | $10.03 | $10.03 | 116,227 |
| 2021-07-14 | $10.98 | $11.26 | $10.52 | $10.76 | $10.76 | 75,234 |
| 2021-07-13 | $11.42 | $11.42 | $11.06 | $11.12 | $11.12 | 26,920 |
| 2021-07-12 | $12.04 | $12.04 | $11.25 | $11.43 | $11.43 | 42,929 |
| 2021-07-09 | $12.26 | $12.36 | $11.90 | $11.92 | $11.92 | 56,519 |
| 2021-07-08 | $12.87 | $12.87 | $11.90 | $12.26 | $12.26 | 51,979 |
| 2021-07-07 | $12.85 | $13.50 | $12.76 | $12.84 | $12.84 | 82,736 |
| 2021-07-06 | $13.09 | $13.30 | $12.50 | $12.81 | $12.81 | 43,077 |
| 2021-07-02 | $13.35 | $13.94 | $12.50 | $13.10 | $13.10 | 69,844 |
| 2021-07-01 | $14.00 | $14.80 | $13.25 | $13.35 | $13.35 | 30,581 |
| 2021-06-30 | $15.85 | $15.85 | $13.00 | $13.79 | $13.79 | 82,390 |
| 2021-06-29 | $15.00 | $16.35 | $14.45 | $14.49 | $14.49 | 93,182 |
| 2021-06-28 | $15.40 | $16.02 | $14.16 | $14.64 | $14.64 | 77,497 |
| 2021-06-25 | $16.60 | $16.60 | $14.00 | $15.11 | $15.11 | 77,552 |
| 2021-06-24 | $14.00 | $17.15 | $14.00 | $16.78 | $16.78 | 157,690 |
| 2021-06-23 | $11.60 | $14.90 | $11.60 | $13.87 | $13.87 | 155,344 |
| 2021-06-22 | $10.70 | $12.18 | $10.11 | $11.47 | $11.47 | 214,372 |
| 2021-06-21 | $12.99 | $13.00 | $11.98 | $12.05 | $12.05 | 132,783 |
| 2021-06-18 | $14.00 | $14.10 | $13.30 | $13.48 | $13.48 | 59,599 |
| 2021-06-17 | $14.30 | $14.30 | $13.50 | $14.00 | $14.00 | 50,068 |
| 2021-06-16 | $14.95 | $14.95 | $13.10 | $14.40 | $14.40 | 106,249 |
| 2021-06-15 | $16.50 | $16.50 | $14.72 | $15.03 | $15.03 | 115,974 |
| 2021-06-14 | $16.08 | $16.95 | $16.04 | $16.21 | $16.21 | 126,294 |
| 2021-06-11 | $17.40 | $17.40 | $15.65 | $16.00 | $16.00 | 97,792 |
| 2021-06-10 | $17.81 | $18.40 | $16.54 | $16.75 | $16.75 | 96,879 |
| 2021-06-09 | $18.40 | $18.89 | $17.08 | $17.70 | $17.70 | 109,487 |
| 2021-06-08 | $19.40 | $19.40 | $16.62 | $17.80 | $17.80 | 178,819 |
| 2021-06-07 | $20.50 | $21.00 | $19.25 | $19.38 | $19.38 | 34,159 |
| 2021-06-04 | $21.20 | $21.50 | $18.99 | $20.60 | $20.60 | 75,377 |
| 2021-06-03 | $22.30 | $22.35 | $21.05 | $21.85 | $21.85 | 57,499 |
| 2021-06-02 | $20.89 | $22.50 | $20.40 | $21.69 | $21.69 | 45,587 |
| 2021-06-01 | $21.99 | $21.99 | $20.11 | $20.35 | $20.35 | 49,499 |
| 2021-05-28 | $22.05 | $23.00 | $21.50 | $21.50 | $21.50 | 33,822 |
| 2021-05-27 | $23.25 | $23.30 | $22.06 | $23.15 | $23.15 | 43,178 |
| 2021-05-26 | $23.49 | $23.49 | $21.60 | $21.80 | $21.80 | 63,386 |
| 2021-05-25 | $24.00 | $24.50 | $20.51 | $21.50 | $21.50 | 99,690 |
| 2021-05-24 | $26.26 | $26.58 | $20.00 | $23.30 | $23.30 | 167,989 |
| 2021-05-21 | $26.50 | $27.25 | $23.30 | $24.05 | $24.05 | 150,842 |
| 2021-05-20 | $26.54 | $29.45 | $25.50 | $26.73 | $26.73 | 76,834 |
| 2021-05-19 | $23.90 | $27.00 | $22.98 | $25.78 | $25.78 | 180,371 |
| 2021-05-18 | $29.50 | $29.90 | $27.02 | $28.10 | $28.10 | 90,490 |
| 2021-05-17 | $26.01 | $31.25 | $25.50 | $28.00 | $28.00 | 122,952 |
| 2021-05-14 | $31.05 | $38.00 | $30.40 | $33.70 | $33.70 | 79,799 |
| 2021-05-13 | $32.90 | $38.90 | $27.50 | $30.29 | $30.29 | 120,971 |
| 2021-05-12 | $40.22 | $43.48 | $35.00 | $35.89 | $35.89 | 113,391 |
| 2021-05-11 | $37.99 | $41.00 | $34.15 | $39.62 | $39.62 | 124,282 |
| 2021-05-10 | $49.00 | $50.00 | $35.00 | $38.20 | $38.20 | 147,584 |
| 2021-05-07 | $54.00 | $56.00 | $41.00 | $42.69 | $42.69 | 189,554 |
| 2021-05-06 | $44.00 | $56.99 | $42.00 | $51.40 | $51.40 | 404,761 |
| 2021-05-05 | $32.00 | $48.20 | $30.00 | $38.38 | $38.38 | 509,334 |
| 2021-05-04 | $26.30 | $29.70 | $25.10 | $27.74 | $27.74 | 83,545 |
| 2021-05-03 | $26.00 | $28.00 | $23.07 | $26.20 | $26.20 | 82,472 |
| 2021-04-30 | $26.50 | $28.25 | $26.11 | $27.60 | $27.60 | 23,100 |
| 2021-04-29 | $26.01 | $27.50 | $25.85 | $26.00 | $26.00 | 41,835 |
| 2021-04-28 | $27.00 | $28.49 | $26.00 | $26.40 | $26.40 | 40,859 |
| 2021-04-27 | $27.90 | $27.90 | $26.75 | $27.20 | $27.20 | 36,695 |
| 2021-04-26 | $28.55 | $28.70 | $26.35 | $26.56 | $26.56 | 61,182 |
| 2021-04-23 | $27.00 | $28.79 | $25.60 | $26.57 | $26.57 | 68,714 |
| 2021-04-22 | $29.77 | $31.49 | $27.20 | $28.99 | $28.99 | 56,228 |
| 2021-04-21 | $31.50 | $31.50 | $28.10 | $29.94 | $29.94 | 26,060 |
| 2021-04-20 | $30.25 | $30.67 | $27.30 | $30.20 | $30.20 | 57,632 |
| 2021-04-19 | $31.85 | $31.99 | $30.00 | $30.48 | $30.48 | 49,484 |
| 2021-04-16 | $31.25 | $35.50 | $30.00 | $33.28 | $33.28 | 116,504 |
| 2021-04-15 | $31.49 | $33.94 | $30.01 | $31.25 | $31.25 | 49,008 |
| 2021-04-14 | $35.00 | $37.00 | $30.01 | $30.01 | $30.01 | 111,365 |
| 2021-04-13 | $32.74 | $36.99 | $31.69 | $32.50 | $32.50 | 149,348 |
| 2021-04-12 | $25.05 | $30.67 | $25.05 | $30.50 | $30.50 | 90,610 |
| 2021-04-09 | $24.63 | $25.99 | $24.63 | $25.18 | $25.18 | 25,629 |
| 2021-04-08 | $22.89 | $24.26 | $20.00 | $24.26 | $24.26 | 37,819 |
| 2021-04-07 | $22.85 | $23.49 | $21.43 | $22.90 | $22.90 | 32,170 |
| 2021-04-06 | $20.50 | $24.00 | $19.01 | $22.75 | $22.75 | 56,201 |
| 2021-04-05 | $20.00 | $20.49 | $18.76 | $18.81 | $18.81 | 64,111 |
| 2021-04-01 | $18.80 | $20.30 | $18.36 | $18.43 | $18.43 | 61,691 |
| 2021-03-31 | $18.01 | $19.75 | $18.01 | $18.70 | $18.70 | 60,840 |
| 2021-03-30 | $22.99 | $22.99 | $19.06 | $19.07 | $19.07 | 74,039 |
| 2021-03-29 | $21.65 | $25.40 | $20.52 | $20.75 | $20.75 | 39,637 |
| 2021-03-26 | $22.60 | $25.40 | $21.75 | $21.75 | $21.75 | 22,586 |
| 2021-03-25 | $24.00 | $24.00 | $22.01 | $22.26 | $22.26 | 63,942 |
| 2021-03-24 | $27.00 | $27.50 | $23.06 | $24.00 | $24.00 | 64,907 |
| 2021-03-23 | $27.05 | $27.05 | $26.06 | $26.91 | $26.91 | 20,255 |
| 2021-03-22 | $25.07 | $28.27 | $25.07 | $27.60 | $27.60 | 33,395 |
| 2021-03-19 | $27.00 | $27.99 | $26.06 | $26.49 | $26.49 | 27,413 |
| 2021-03-18 | $27.05 | $28.40 | $26.54 | $27.00 | $27.00 | 36,923 |
| 2021-03-17 | $25.10 | $26.54 | $24.00 | $26.54 | $26.54 | 28,580 |
| 2021-03-16 | $24.30 | $25.99 | $23.50 | $24.90 | $24.90 | 30,608 |
| 2021-03-15 | $23.50 | $25.90 | $23.50 | $24.49 | $24.49 | 58,445 |
| 2021-03-12 | $23.90 | $23.90 | $23.00 | $23.17 | $23.17 | 28,664 |
| 2021-03-11 | $25.00 | $25.00 | $23.00 | $23.50 | $23.50 | 53,056 |
| 2021-03-10 | $27.24 | $27.24 | $24.25 | $24.40 | $24.40 | 90,831 |
| 2021-03-09 | $29.98 | $29.98 | $25.00 | $26.97 | $26.97 | 60,791 |
| 2021-03-08 | $27.90 | $28.18 | $25.28 | $25.50 | $25.50 | 36,739 |
| 2021-03-05 | $28.06 | $29.99 | $26.00 | $26.00 | $26.00 | 45,057 |
| 2021-03-04 | $31.40 | $31.89 | $26.01 | $28.85 | $28.85 | 40,780 |
| 2021-03-03 | $32.50 | $34.00 | $31.00 | $31.89 | $31.89 | 25,595 |
| 2021-03-02 | $32.93 | $32.95 | $31.00 | $31.00 | $31.00 | 18,828 |
| 2021-03-01 | $30.50 | $32.95 | $29.60 | $31.20 | $31.20 | 43,621 |
| 2021-02-26 | $30.30 | $31.25 | $28.01 | $29.25 | $29.25 | 91,025 |
| 2021-02-25 | $35.50 | $36.88 | $31.00 | $34.97 | $34.97 | 47,706 |
| 2021-02-24 | $34.40 | $36.00 | $33.50 | $34.97 | $34.97 | 47,706 |
| 2021-02-23 | $30.10 | $34.90 | $30.10 | $32.50 | $32.50 | 86,266 |
| 2021-02-22 | $41.75 | $41.75 | $30.00 | $38.00 | $38.00 | 125,519 |
| 2021-02-19 | $40.99 | $42.98 | $38.50 | $42.60 | $42.60 | 80,365 |
| 2021-02-18 | $39.99 | $40.98 | $36.00 | $39.55 | $39.55 | 139,727 |
| 2021-02-17 | $34.20 | $40.99 | $34.01 | $39.55 | $39.55 | 139,727 |
| 2021-02-16 | $32.10 | $33.89 | $32.01 | $33.65 | $33.65 | 104,796 |
| 2021-02-12 | $30.75 | $30.95 | $28.45 | $30.62 | $30.62 | 69,223 |
| 2021-02-11 | $29.10 | $32.00 | $29.10 | $30.17 | $30.17 | 48,965 |
| 2021-02-10 | $30.65 | $30.98 | $28.10 | $30.95 | $30.95 | 88,921 |
| 2021-02-09 | $30.49 | $30.95 | $28.01 | $30.95 | $30.95 | 88,921 |
| 2021-02-08 | $30.97 | $30.97 | $27.00 | $29.50 | $29.50 | 122,183 |
| 2021-02-05 | $26.49 | $27.60 | $25.22 | $26.40 | $26.40 | 60,423 |
| 2021-02-04 | $26.01 | $26.97 | $24.10 | $25.40 | $25.40 | 42,129 |
| 2021-02-03 | $27.50 | $28.00 | $25.25 | $26.00 | $26.00 | 45,168 |
| 2021-02-02 | $24.50 | $27.48 | $24.05 | $27.48 | $27.48 | 58,651 |
| 2021-02-01 | $25.00 | $26.00 | $22.61 | $23.90 | $23.90 | 32,220 |
| 2021-01-29 | $25.50 | $26.25 | $23.40 | $24.50 | $24.50 | 85,256 |
| 2021-01-28 | $22.00 | $24.23 | $20.25 | $22.01 | $22.01 | 33,844 |
| 2021-01-27 | $22.63 | $22.96 | $20.00 | $21.50 | $21.50 | 55,968 |
| 2021-01-26 | $24.85 | $25.66 | $22.80 | $23.75 | $23.75 | 25,855 |
| 2021-01-25 | $26.50 | $26.50 | $23.90 | $24.85 | $24.85 | 36,157 |
| 2021-01-22 | $22.05 | $24.89 | $22.05 | $24.49 | $24.49 | 37,717 |
| 2021-01-21 | $22.10 | $24.50 | $21.00 | $22.40 | $22.40 | 64,506 |
| 2021-01-20 | $24.50 | $25.50 | $22.18 | $23.75 | $23.75 | 123,386 |
| 2021-01-19 | $30.00 | $30.00 | $24.01 | $25.50 | $25.50 | 84,714 |
| 2021-01-15 | $29.00 | $29.00 | $26.02 | $27.20 | $27.20 | 60,983 |
| 2021-01-14 | $30.69 | $33.00 | $29.05 | $29.50 | $29.50 | 79,144 |
| 2021-01-13 | $27.10 | $30.90 | $26.50 | $30.00 | $30.00 | 68,372 |
| 2021-01-12 | $30.00 | $31.70 | $25.00 | $28.00 | $28.00 | 110,568 |
| 2021-01-11 | $29.00 | $31.05 | $21.12 | $29.98 | $29.98 | 159,926 |
| 2021-01-08 | $39.45 | $39.45 | $30.00 | $31.02 | $31.02 | 147,523 |
| 2021-01-07 | $39.00 | $42.00 | $36.01 | $37.00 | $37.00 | 195,854 |
| 2021-01-06 | $30.00 | $37.50 | $28.50 | $36.50 | $36.50 | 244,571 |
| 2021-01-05 | $20.66 | $29.80 | $20.66 | $26.33 | $26.33 | 192,671 |
| 2021-01-04 | $28.24 | $30.91 | $20.00 | $20.40 | $20.40 | 255,107 |
| 2020-12-31 | $26.85 | $28.25 | $23.02 | $24.68 | $24.68 | 203,094 |
| 2020-12-30 | $30.98 | $32.00 | $26.50 | $27.54 | $27.54 | 164,806 |
| 2020-12-29 | $38.00 | $38.00 | $23.01 | $29.05 | $29.05 | 206,096 |
| 2020-12-28 | $41.86 | $50.05 | $35.21 | $36.50 | $36.50 | 211,075 |
| 2020-12-24 | $48.48 | $48.50 | $38.00 | $38.50 | $38.50 | 119,602 |
| 2020-12-23 | $53.16 | $54.14 | $44.98 | $48.50 | $48.50 | 73,630 |
| 2020-12-22 | $54.53 | $55.32 | $54.00 | $54.12 | $54.12 | 41,403 |
| 2020-12-21 | $54.74 | $54.80 | $50.55 | $53.25 | $53.25 | 63,169 |
| 2020-12-18 | $53.60 | $58.91 | $46.88 | $55.25 | $55.25 | 99,868 |
| 2020-12-17 | $50.01 | $60.00 | $50.00 | $56.30 | $56.30 | 175,442 |
| 2020-12-16 | $38.75 | $47.00 | $38.00 | $45.99 | $45.99 | 119,001 |
| 2020-12-15 | $31.99 | $35.88 | $31.99 | $35.40 | $35.40 | 57,673 |
| 2020-12-14 | $30.50 | $31.50 | $29.00 | $30.58 | $30.58 | 41,046 |
| 2020-12-11 | $29.79 | $29.79 | $26.25 | $28.19 | $28.19 | 22,881 |
| 2020-12-10 | $24.51 | $29.98 | $22.16 | $29.79 | $29.79 | 34,709 |
| 2020-12-09 | $28.00 | $28.50 | $24.51 | $25.40 | $25.40 | 37,894 |
| 2020-12-08 | $31.00 | $32.45 | $27.00 | $28.00 | $28.00 | 75,025 |
| 2020-12-07 | $35.00 | $37.01 | $31.50 | $32.55 | $32.55 | 69,063 |
| 2020-12-04 | $38.87 | $39.00 | $33.00 | $36.65 | $36.65 | 58,949 |
| 2020-12-03 | $38.10 | $39.95 | $37.68 | $38.95 | $38.95 | 49,801 |
| 2020-12-02 | $37.25 | $37.95 | $34.89 | $37.79 | $37.79 | 39,195 |
| 2020-12-01 | $36.20 | $37.12 | $32.00 | $36.77 | $36.77 | 68,886 |
| 2020-11-30 | $34.00 | $39.51 | $33.00 | $36.00 | $36.00 | 114,112 |
| 2020-11-27 | $29.99 | $31.25 | $23.50 | $28.50 | $28.50 | 132,104 |
| 2020-11-25 | $41.00 | $41.55 | $33.00 | $33.96 | $33.96 | 143,566 |
| 2020-11-24 | $28.40 | $44.00 | $28.36 | $37.90 | $37.90 | 305,206 |
| 2020-11-23 | $20.50 | $27.77 | $19.50 | $26.35 | $26.35 | 196,145 |
| 2020-11-20 | $17.83 | $19.35 | $17.50 | $19.10 | $19.10 | 78,672 |
| 2020-11-19 | $17.90 | $17.90 | $16.00 | $17.00 | $17.00 | 32,627 |
| 2020-11-18 | $17.41 | $17.90 | $15.06 | $15.70 | $15.70 | 72,592 |
| 2020-11-17 | $15.10 | $17.35 | $14.80 | $17.35 | $17.35 | 97,676 |
| 2020-11-16 | $15.49 | $16.00 | $14.78 | $15.09 | $15.09 | 49,178 |
| 2020-11-13 | $15.50 | $15.50 | $14.00 | $14.86 | $14.86 | 39,049 |
| 2020-11-12 | $15.29 | $15.38 | $14.22 | $15.10 | $15.10 | 55,353 |
| 2020-11-11 | $13.75 | $15.50 | $13.75 | $14.99 | $14.99 | 30,893 |
| 2020-11-10 | $14.60 | $16.01 | $13.57 | $13.80 | $13.80 | 30,378 |
| 2020-11-09 | $17.20 | $17.20 | $14.01 | $14.79 | $14.79 | 65,135 |
| 2020-11-06 | $17.20 | $17.90 | $15.50 | $17.10 | $17.10 | 93,978 |
| 2020-11-05 | $13.60 | $17.50 | $13.60 | $16.00 | $16.00 | 310,341 |
| 2020-11-04 | $13.49 | $13.49 | $12.15 | $12.70 | $12.70 | 34,929 |
| 2020-11-03 | $10.95 | $14.00 | $10.95 | $13.50 | $13.50 | 85,847 |
| 2020-11-02 | $11.63 | $11.63 | $10.30 | $10.99 | $10.99 | 64,094 |
| 2020-10-30 | $13.01 | $13.75 | $11.00 | $11.66 | $11.66 | 70,383 |
| 2020-10-29 | $14.99 | $14.99 | $12.50 | $14.00 | $14.00 | 29,514 |
| 2020-10-28 | $15.80 | $17.85 | $13.00 | $14.00 | $14.00 | 95,006 |
| 2020-10-27 | $13.80 | $17.04 | $13.80 | $16.71 | $16.71 | 74,970 |
| 2020-10-26 | $16.05 | $17.80 | $13.18 | $13.20 | $13.20 | 90,166 |
| 2020-10-23 | $22.00 | $24.50 | $12.87 | $17.60 | $17.60 | 132,357 |
| 2020-10-22 | $19.50 | $21.50 | $17.75 | $21.50 | $21.50 | 147,382 |
| 2020-10-21 | $15.62 | $19.00 | $14.50 | $17.46 | $17.46 | 93,493 |
| 2020-10-20 | $13.13 | $15.85 | $12.90 | $14.50 | $14.50 | 122,266 |
| 2020-10-19 | $10.51 | $14.00 | $10.51 | $12.41 | $12.41 | 92,726 |
| 2020-10-16 | $8.58 | $10.15 | $8.40 | $10.15 | $10.15 | 33,789 |
| 2020-10-15 | $8.69 | $8.70 | $8.08 | $8.70 | $8.70 | 28,889 |
| 2020-10-14 | $9.00 | $9.15 | $8.70 | $8.70 | $8.70 | 37,007 |
| 2020-10-13 | $9.01 | $9.38 | $8.00 | $8.60 | $8.60 | 39,336 |
| 2020-10-12 | $8.49 | $9.40 | $8.06 | $8.80 | $8.80 | 41,707 |
| 2020-10-09 | $6.24 | $8.50 | $6.24 | $8.50 | $8.50 | 50,969 |
| 2020-10-08 | $5.20 | $6.10 | $5.13 | $6.10 | $6.10 | 21,599 |
| 2020-10-07 | $5.50 | $5.50 | $4.85 | $5.15 | $5.15 | 10,045 |
| 2020-10-06 | $4.57 | $5.45 | $4.35 | $5.45 | $5.45 | 14,923 |
| 2020-10-05 | $4.20 | $6.50 | $4.20 | $4.36 | $4.36 | 28,419 |
| 2020-10-02 | $4.73 | $4.73 | $4.11 | $4.55 | $4.55 | 36,745 |
| 2020-10-01 | $5.49 | $5.49 | $4.35 | $4.75 | $4.75 | 40,892 |
| 2020-09-30 | $5.55 | $5.55 | $5.00 | $5.35 | $5.35 | 39,571 |
| 2020-09-29 | $6.00 | $6.20 | $5.01 | $5.60 | $5.60 | 41,256 |
| 2020-09-28 | $6.25 | $7.29 | $6.00 | $6.00 | $6.00 | 34,763 |
| 2020-09-25 | $8.30 | $8.30 | $6.00 | $7.00 | $7.00 | 32,597 |
| 2020-09-24 | $8.00 | $8.37 | $7.97 | $7.97 | $7.97 | 10,613 |
| 2020-09-23 | $8.10 | $8.33 | $7.85 | $7.85 | $7.85 | 19,572 |
| 2020-09-22 | $8.20 | $8.20 | $7.75 | $8.10 | $8.10 | 16,711 |
| 2020-09-21 | $8.35 | $8.38 | $7.95 | $8.10 | $8.10 | 24,401 |
| 2020-09-18 | $8.60 | $8.60 | $8.30 | $8.39 | $8.39 | 6,812 |
| 2020-09-17 | $8.95 | $8.95 | $8.50 | $8.54 | $8.54 | 8,096 |
| 2020-09-16 | $9.15 | $9.15 | $8.66 | $8.95 | $8.95 | 11,234 |
| 2020-09-15 | $9.55 | $9.55 | $8.80 | $9.11 | $9.11 | 4,648 |
| 2020-09-14 | $9.08 | $9.10 | $8.40 | $9.00 | $9.00 | 7,001 |
| 2020-09-11 | $9.50 | $9.50 | $8.50 | $9.00 | $9.00 | 11,238 |
| 2020-09-10 | $9.90 | $9.90 | $8.75 | $9.50 | $9.50 | 7,700 |
| 2020-09-09 | $8.45 | $10.30 | $8.40 | $9.65 | $9.65 | 22,127 |
| 2020-09-08 | $8.50 | $9.00 | $8.35 | $8.35 | $8.35 | 18,001 |
| 2020-09-04 | $8.51 | $8.51 | $8.20 | $8.35 | $8.35 | 15,881 |
| 2020-09-03 | $9.00 | $9.03 | $8.50 | $9.00 | $9.00 | 17,135 |
| 2020-09-02 | $10.37 | $10.49 | $9.03 | $9.05 | $9.05 | 17,995 |
| 2020-09-01 | $9.90 | $10.25 | $9.50 | $10.01 | $10.01 | 33,201 |
| 2020-08-31 | $10.50 | $10.50 | $8.01 | $9.50 | $9.50 | 46,934 |
| 2020-08-28 | $11.50 | $11.50 | $9.74 | $10.00 | $10.00 | 53,462 |
| 2020-08-27 | $12.80 | $12.80 | $10.51 | $10.70 | $10.70 | 39,631 |
| 2020-08-26 | $12.09 | $13.70 | $12.00 | $12.28 | $12.28 | 34,496 |
| 2020-08-25 | $12.28 | $14.03 | $9.76 | $12.00 | $12.00 | 73,892 |
| 2020-08-24 | $15.00 | $17.95 | $9.00 | $12.28 | $12.28 | 98,564 |
| 2020-08-21 | $29.90 | $29.90 | $11.75 | $13.70 | $13.70 | 291,512 |
| 2020-08-20 | $14.89 | $34.00 | $14.00 | $25.00 | $25.00 | 63,494 |
| 2020-08-19 | $16.00 | $16.13 | $11.05 | $12.50 | $12.50 | 99,644 |
| 2020-08-18 | $30.00 | $30.50 | $13.00 | $13.65 | $13.65 | 112,932 |