Blink Charging Company (BLNK) Exchange: NASDAQ
Data as of May 9, 2025
$0.84 ($0.08) 10.53%
Blink Charging Company - Daily Information
Click for more stock information on Blink Charging Company.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $0.77 |
| Previous Close | $0.84 |
| High | $0.85 |
| Low | $0.76 |
| Adjusted Open | $0.77 |
| Previous Adjusted Close | $0.84 |
| Adjusted High | $0.85 |
| Adjusted Low | $0.76 |
Invest in Blink Charging Company (BLNK)
Key People Blink Charging Company
| Employee | Position |
|---|---|
| Michael D. Farkas | Chairman & Chief Executive Officer |
| Brendan S. Jones | President, Chief Operating Officer & Director |
| Michael P. Rama | Chief Financial Officer |
| Josh Winkler | Senior Vice President-Product & Technology |
| Harjinder S. Bhade | Chief Technology Officer |
| Michael C. Battaglia | Senior Vice President-Sales & Business Development |
| Rebecca Gutierrez | Vice President-Marketing |
| Jakub Fejfar | Investor Relations Contact |
| Aviv Hillo | General Counsel |
| Ritsaart van Montfrans | Independent Director |
| Louis R. Buffalino | Independent Director |
| Jack Levine | Independent Director |
| Kenneth R. Marks | Independent Director |
| Carmen Perez-Carlton | Independent Director |
Company Profile Blink Charging Company
Exchange: NASDAQ
IPO Date: Feb. 12, 2018
Employees: 90
Sector: Consumer Cyclical
Industry: Specialty Retail
Website: Blink Charging Company Website
Address: 605 Lincoln Road, Miami Beach, FL, United States, 33139-3024
Historical Stock Data for Blink Charging Company (BLNK)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | $0.77 | $0.85 | $0.76 | $0.84 | $0.84 | 3,975,511 |
| 2025-05-07 | $0.73 | $0.76 | $0.73 | $0.76 | $0.76 | 1,485,628 |
| 2025-05-06 | $0.71 | $0.74 | $0.71 | $0.73 | $0.73 | 1,207,473 |
| 2025-05-05 | $0.76 | $0.76 | $0.71 | $0.71 | $0.71 | 2,472,516 |
| 2025-05-02 | $0.74 | $0.77 | $0.73 | $0.75 | $0.75 | 1,778,126 |
| 2025-05-01 | $0.75 | $0.75 | $0.72 | $0.74 | $0.74 | 1,277,926 |
| 2025-04-30 | $0.73 | $0.74 | $0.70 | $0.73 | $0.73 | 2,646,305 |
| 2025-04-29 | $0.75 | $0.77 | $0.73 | $0.75 | $0.75 | 1,691,341 |
| 2025-04-28 | $0.81 | $0.81 | $0.74 | $0.76 | $0.76 | 2,998,796 |
| 2025-04-25 | $0.77 | $0.82 | $0.77 | $0.79 | $0.79 | 5,802,325 |
| 2025-04-24 | $0.71 | $0.78 | $0.71 | $0.77 | $0.77 | 2,070,574 |
| 2025-04-23 | $0.73 | $0.75 | $0.70 | $0.71 | $0.71 | 3,067,655 |
| 2025-04-22 | $0.67 | $0.72 | $0.66 | $0.70 | $0.70 | 1,934,395 |
| 2025-04-21 | $0.68 | $0.68 | $0.65 | $0.66 | $0.66 | 1,824,252 |
| 2025-04-17 | $0.68 | $0.71 | $0.67 | $0.68 | $0.68 | 3,255,500 |
| 2025-04-16 | $0.67 | $0.70 | $0.66 | $0.68 | $0.68 | 2,802,680 |
| 2025-04-15 | $0.72 | $0.72 | $0.67 | $0.67 | $0.67 | 3,332,455 |
| 2025-04-14 | $0.77 | $0.78 | $0.71 | $0.71 | $0.71 | 4,684,956 |
| 2025-04-11 | $0.70 | $0.75 | $0.70 | $0.75 | $0.75 | 6,200,882 |
| 2025-04-10 | $0.74 | $0.75 | $0.67 | $0.69 | $0.69 | 6,185,825 |
| 2025-04-09 | $0.74 | $0.77 | $0.63 | $0.76 | $0.76 | 13,345,961 |
| 2025-04-08 | $0.86 | $0.86 | $0.74 | $0.76 | $0.76 | 2,567,727 |
| 2025-04-07 | $0.77 | $0.87 | $0.75 | $0.83 | $0.83 | 3,487,801 |
| 2025-04-04 | $0.85 | $0.85 | $0.76 | $0.83 | $0.83 | 3,357,912 |
| 2025-04-03 | $0.90 | $0.92 | $0.88 | $0.88 | $0.88 | 2,792,732 |
| 2025-04-02 | $0.91 | $0.97 | $0.91 | $0.96 | $0.96 | 1,359,837 |
| 2025-04-01 | $0.92 | $0.96 | $0.90 | $0.94 | $0.94 | 1,716,860 |
| 2025-03-31 | $0.90 | $0.94 | $0.86 | $0.92 | $0.92 | 2,302,824 |
| 2025-03-28 | $0.96 | $0.96 | $0.92 | $0.94 | $0.94 | 1,327,353 |
| 2025-03-27 | $0.96 | $0.97 | $0.93 | $0.94 | $0.94 | 1,677,227 |
| 2025-03-26 | $1.00 | $1.01 | $0.94 | $0.94 | $0.94 | 6,863,710 |
| 2025-03-25 | $1.03 | $1.05 | $1.00 | $1.01 | $1.01 | 2,141,598 |
| 2025-03-24 | $1.01 | $1.04 | $1.01 | $1.03 | $1.03 | 2,177,698 |
| 2025-03-21 | $0.99 | $1.05 | $0.98 | $0.99 | $0.99 | 2,560,057 |
| 2025-03-20 | $1.01 | $1.03 | $0.99 | $1.00 | $1.00 | 1,730,053 |
| 2025-03-19 | $1.03 | $1.08 | $1.01 | $1.03 | $1.03 | 1,517,943 |
| 2025-03-18 | $1.03 | $1.05 | $0.99 | $1.03 | $1.03 | 1,921,575 |
| 2025-03-17 | $0.94 | $1.07 | $0.94 | $1.05 | $1.05 | 5,105,381 |
| 2025-03-14 | $0.93 | $0.97 | $0.90 | $0.95 | $0.95 | 3,724,456 |
| 2025-03-13 | $0.98 | $1.00 | $0.88 | $0.90 | $0.90 | 7,593,205 |
| 2025-03-12 | $1.02 | $1.04 | $0.95 | $0.98 | $0.98 | 12,299,170 |
| 2025-03-11 | $0.93 | $1.01 | $0.92 | $1.01 | $1.01 | 2,753,189 |
| 2025-03-10 | $1.01 | $1.05 | $0.92 | $0.92 | $0.92 | 6,445,888 |
| 2025-03-07 | $1.06 | $1.09 | $1.02 | $1.04 | $1.04 | 2,310,215 |
| 2025-03-06 | $0.98 | $1.11 | $0.97 | $1.06 | $1.06 | 3,347,591 |
| 2025-03-05 | $0.96 | $1.00 | $0.94 | $0.98 | $0.98 | 1,772,781 |
| 2025-03-04 | $0.91 | $0.98 | $0.87 | $0.96 | $0.96 | 4,073,535 |
| 2025-03-03 | $1.02 | $1.02 | $0.91 | $0.91 | $0.91 | 7,103,103 |
| 2025-02-28 | $1.00 | $1.02 | $0.97 | $1.02 | $1.02 | 2,721,654 |
| 2025-02-27 | $1.00 | $1.08 | $0.98 | $1.01 | $1.01 | 5,028,110 |
| 2025-02-26 | $0.96 | $1.02 | $0.96 | $0.99 | $0.99 | 4,169,360 |
| 2025-02-25 | $0.96 | $0.98 | $0.89 | $0.97 | $0.97 | 5,887,390 |
| 2025-02-24 | $1.03 | $1.04 | $0.97 | $0.98 | $0.98 | 3,434,019 |
| 2025-02-21 | $1.08 | $1.09 | $1.00 | $1.03 | $1.03 | 3,615,937 |
| 2025-02-20 | $1.09 | $1.10 | $1.04 | $1.06 | $1.06 | 2,992,224 |
| 2025-02-19 | $1.10 | $1.13 | $1.08 | $1.09 | $1.09 | 2,156,369 |
| 2025-02-18 | $1.09 | $1.14 | $1.08 | $1.10 | $1.10 | 3,018,665 |
| 2025-02-14 | $1.15 | $1.19 | $1.08 | $1.09 | $1.09 | 3,488,948 |
| 2025-02-13 | $1.09 | $1.14 | $1.07 | $1.14 | $1.14 | 3,735,502 |
| 2025-02-12 | $1.01 | $1.07 | $0.92 | $1.07 | $1.07 | 4,821,975 |
| 2025-02-11 | $1.07 | $1.07 | $1.03 | $1.06 | $1.06 | 4,515,352 |
| 2025-02-10 | $1.08 | $1.10 | $1.03 | $1.07 | $1.07 | 4,905,894 |
| 2025-02-07 | $1.17 | $1.17 | $1.07 | $1.08 | $1.08 | 7,199,917 |
| 2025-02-06 | $1.15 | $1.21 | $1.15 | $1.16 | $1.16 | 3,550,302 |
| 2025-02-05 | $1.17 | $1.19 | $1.14 | $1.15 | $1.15 | 4,525,350 |
| 2025-02-04 | $1.18 | $1.21 | $1.16 | $1.17 | $1.17 | 3,135,828 |
| 2025-02-03 | $1.15 | $1.21 | $1.15 | $1.18 | $1.18 | 3,308,375 |
| 2025-01-31 | $1.24 | $1.28 | $1.20 | $1.22 | $1.22 | 3,239,730 |
| 2025-01-30 | $1.25 | $1.27 | $1.22 | $1.24 | $1.24 | 3,317,580 |
| 2025-01-29 | $1.17 | $1.25 | $1.15 | $1.22 | $1.22 | 5,054,134 |
| 2025-01-28 | $1.23 | $1.24 | $1.15 | $1.17 | $1.17 | 5,723,622 |
| 2025-01-27 | $1.26 | $1.30 | $1.20 | $1.23 | $1.23 | 5,324,007 |
| 2025-01-24 | $1.31 | $1.35 | $1.29 | $1.30 | $1.30 | 4,078,952 |
| 2025-01-23 | $1.32 | $1.33 | $1.27 | $1.29 | $1.29 | 5,994,223 |
| 2025-01-22 | $1.36 | $1.38 | $1.32 | $1.35 | $1.35 | 2,328,211 |
| 2025-01-21 | $1.56 | $1.56 | $1.31 | $1.39 | $1.39 | 5,899,150 |
| 2025-01-17 | $1.48 | $1.51 | $1.44 | $1.47 | $1.47 | 3,432,879 |
| 2025-01-16 | $1.48 | $1.50 | $1.45 | $1.47 | $1.47 | 3,594,518 |
| 2025-01-15 | $1.50 | $1.52 | $1.43 | $1.47 | $1.47 | 4,087,155 |
| 2025-01-14 | $1.56 | $1.58 | $1.41 | $1.44 | $1.44 | 6,283,981 |
| 2025-01-13 | $1.54 | $1.54 | $1.47 | $1.54 | $1.54 | 3,562,450 |
| 2025-01-10 | $1.59 | $1.60 | $1.53 | $1.56 | $1.56 | 3,700,693 |
| 2025-01-08 | $1.63 | $1.65 | $1.56 | $1.61 | $1.61 | 4,121,799 |
| 2025-01-07 | $1.71 | $1.82 | $1.67 | $1.68 | $1.68 | 6,621,967 |
| 2025-01-06 | $1.62 | $1.69 | $1.60 | $1.67 | $1.67 | 6,253,632 |
| 2025-01-03 | $1.50 | $1.62 | $1.50 | $1.60 | $1.60 | 4,953,295 |
| 2025-01-02 | $1.40 | $1.56 | $1.40 | $1.50 | $1.50 | 5,164,072 |
| 2024-12-31 | $1.48 | $1.50 | $1.38 | $1.39 | $1.39 | 7,382,368 |
| 2024-12-30 | $1.50 | $1.52 | $1.44 | $1.46 | $1.46 | 4,444,987 |
| 2024-12-27 | $1.57 | $1.61 | $1.51 | $1.55 | $1.55 | 2,962,868 |
| 2024-12-26 | $1.51 | $1.62 | $1.50 | $1.58 | $1.58 | 4,581,519 |
| 2024-12-24 | $1.49 | $1.55 | $1.49 | $1.52 | $1.52 | 1,859,164 |
| 2024-12-23 | $1.50 | $1.51 | $1.45 | $1.49 | $1.49 | 2,549,773 |
| 2024-12-20 | $1.43 | $1.54 | $1.42 | $1.49 | $1.49 | 8,031,945 |
| 2024-12-19 | $1.53 | $1.53 | $1.45 | $1.46 | $1.46 | 4,626,500 |
| 2024-12-18 | $1.58 | $1.67 | $1.46 | $1.50 | $1.50 | 7,012,380 |
| 2024-12-17 | $1.55 | $1.60 | $1.53 | $1.58 | $1.58 | 3,469,727 |
| 2024-12-16 | $1.57 | $1.62 | $1.52 | $1.60 | $1.60 | 4,437,097 |
| 2024-12-13 | $1.61 | $1.62 | $1.53 | $1.55 | $1.55 | 3,889,685 |
| 2024-12-12 | $1.67 | $1.68 | $1.58 | $1.59 | $1.59 | 4,305,484 |
| 2024-12-11 | $1.71 | $1.72 | $1.62 | $1.68 | $1.68 | 4,523,335 |
| 2024-12-10 | $1.81 | $1.81 | $1.68 | $1.70 | $1.70 | 6,690,894 |
| 2024-12-09 | $1.58 | $1.85 | $1.57 | $1.78 | $1.78 | 11,234,905 |
| 2024-12-06 | $1.60 | $1.63 | $1.57 | $1.58 | $1.58 | 4,073,777 |
| 2024-12-05 | $1.62 | $1.63 | $1.55 | $1.58 | $1.58 | 5,080,231 |
| 2024-12-04 | $1.58 | $1.59 | $1.55 | $1.59 | $1.59 | 3,294,387 |
| 2024-12-03 | $1.58 | $1.60 | $1.53 | $1.57 | $1.57 | 3,368,145 |
| 2024-12-02 | $1.61 | $1.64 | $1.58 | $1.62 | $1.62 | 3,732,595 |
| 2024-11-29 | $1.58 | $1.64 | $1.56 | $1.59 | $1.59 | 2,377,237 |
| 2024-11-27 | $1.55 | $1.62 | $1.55 | $1.56 | $1.56 | 3,504,273 |
| 2024-11-26 | $1.60 | $1.61 | $1.53 | $1.55 | $1.55 | 3,892,755 |
| 2024-11-25 | $1.55 | $1.70 | $1.55 | $1.62 | $1.62 | 8,388,052 |
| 2024-11-22 | $1.53 | $1.58 | $1.50 | $1.53 | $1.53 | 3,760,497 |
| 2024-11-21 | $1.53 | $1.56 | $1.49 | $1.52 | $1.52 | 3,456,364 |
| 2024-11-20 | $1.55 | $1.57 | $1.48 | $1.54 | $1.54 | 4,480,888 |
| 2024-11-19 | $1.54 | $1.61 | $1.53 | $1.55 | $1.55 | 3,297,360 |
| 2024-11-18 | $1.52 | $1.62 | $1.51 | $1.58 | $1.58 | 4,254,094 |
| 2024-11-15 | $1.61 | $1.61 | $1.50 | $1.52 | $1.52 | 8,442,817 |
| 2024-11-14 | $1.71 | $1.71 | $1.59 | $1.61 | $1.61 | 5,753,330 |
| 2024-11-13 | $1.77 | $1.82 | $1.69 | $1.69 | $1.69 | 5,202,345 |
| 2024-11-12 | $1.81 | $1.81 | $1.72 | $1.78 | $1.78 | 5,383,878 |
| 2024-11-11 | $1.67 | $1.88 | $1.65 | $1.83 | $1.83 | 7,079,601 |
| 2024-11-08 | $1.64 | $1.75 | $1.56 | $1.67 | $1.67 | 14,803,275 |
| 2024-11-07 | $1.92 | $2.03 | $1.87 | $2.01 | $2.01 | 4,908,158 |
| 2024-11-06 | $2.05 | $2.09 | $1.83 | $1.91 | $1.91 | 8,169,661 |
| 2024-11-05 | $2.03 | $2.16 | $2.00 | $2.15 | $2.15 | 4,537,721 |
| 2024-11-04 | $2.00 | $2.11 | $2.00 | $2.01 | $2.01 | 4,206,181 |
| 2024-11-01 | $2.00 | $2.08 | $1.99 | $2.04 | $2.04 | 3,293,898 |
| 2024-10-31 | $2.06 | $2.08 | $1.96 | $1.98 | $1.98 | 4,118,661 |
| 2024-10-30 | $2.12 | $2.14 | $2.06 | $2.08 | $2.08 | 3,354,372 |
| 2024-10-29 | $2.25 | $2.25 | $2.06 | $2.13 | $2.13 | 5,474,390 |
| 2024-10-28 | $2.24 | $2.32 | $2.23 | $2.25 | $2.25 | 3,325,927 |
| 2024-10-25 | $2.17 | $2.29 | $2.16 | $2.20 | $2.20 | 5,987,363 |
| 2024-10-24 | $2.00 | $2.17 | $2.00 | $2.16 | $2.16 | 5,792,550 |
| 2024-10-23 | $2.07 | $2.08 | $1.94 | $1.98 | $1.98 | 3,869,096 |
| 2024-10-22 | $2.09 | $2.10 | $2.03 | $2.08 | $2.08 | 3,010,059 |
| 2024-10-21 | $2.11 | $2.11 | $2.04 | $2.11 | $2.11 | 3,365,895 |
| 2024-10-18 | $2.03 | $2.14 | $2.03 | $2.11 | $2.11 | 4,874,181 |
| 2024-10-17 | $2.04 | $2.07 | $1.99 | $2.03 | $2.03 | 4,309,785 |
| 2024-10-16 | $2.02 | $2.08 | $1.98 | $2.04 | $2.04 | 4,383,171 |
| 2024-10-15 | $1.98 | $2.05 | $1.93 | $2.01 | $2.01 | 4,866,202 |
| 2024-10-14 | $2.00 | $2.02 | $1.89 | $1.99 | $1.99 | 5,567,267 |
| 2024-10-11 | $1.86 | $2.03 | $1.85 | $1.99 | $1.99 | 4,977,243 |
| 2024-10-10 | $1.98 | $1.98 | $1.85 | $1.86 | $1.86 | 4,309,843 |
| 2024-10-09 | $1.90 | $2.00 | $1.87 | $1.95 | $1.95 | 4,080,244 |
| 2024-10-08 | $1.97 | $1.98 | $1.86 | $1.91 | $1.91 | 3,523,582 |
| 2024-10-07 | $1.94 | $1.98 | $1.85 | $1.96 | $1.96 | 4,927,557 |
| 2024-10-04 | $1.83 | $1.99 | $1.77 | $1.96 | $1.96 | 7,443,107 |
| 2024-10-03 | $1.72 | $1.79 | $1.69 | $1.78 | $1.78 | 4,428,649 |
| 2024-10-02 | $1.65 | $1.71 | $1.63 | $1.68 | $1.68 | 2,808,128 |
| 2024-10-01 | $1.78 | $1.78 | $1.65 | $1.67 | $1.67 | 4,281,178 |
| 2024-09-30 | $1.79 | $1.82 | $1.70 | $1.72 | $1.72 | 3,401,407 |
| 2024-09-27 | $1.73 | $1.82 | $1.73 | $1.76 | $1.76 | 7,377,646 |
| 2024-09-26 | $1.69 | $1.74 | $1.66 | $1.69 | $1.69 | 3,390,412 |
| 2024-09-25 | $1.75 | $1.75 | $1.65 | $1.65 | $1.65 | 3,382,832 |
| 2024-09-24 | $1.69 | $1.75 | $1.69 | $1.74 | $1.74 | 2,472,635 |
| 2024-09-23 | $1.71 | $1.74 | $1.66 | $1.69 | $1.69 | 3,693,325 |
| 2024-09-20 | $1.79 | $1.81 | $1.71 | $1.74 | $1.74 | 5,717,523 |
| 2024-09-19 | $1.88 | $1.90 | $1.80 | $1.81 | $1.81 | 3,426,038 |
| 2024-09-18 | $1.90 | $1.96 | $1.80 | $1.81 | $1.81 | 4,428,304 |
| 2024-09-17 | $1.81 | $1.93 | $1.81 | $1.88 | $1.88 | 3,885,810 |
| 2024-09-16 | $1.85 | $1.86 | $1.75 | $1.79 | $1.79 | 2,474,709 |
| 2024-09-13 | $1.81 | $1.84 | $1.78 | $1.84 | $1.84 | 2,997,090 |
| 2024-09-12 | $1.80 | $1.83 | $1.72 | $1.78 | $1.78 | 3,738,164 |
| 2024-09-11 | $1.71 | $1.83 | $1.66 | $1.81 | $1.81 | 5,187,034 |
| 2024-09-10 | $1.58 | $1.67 | $1.55 | $1.66 | $1.66 | 3,044,511 |
| 2024-09-09 | $1.56 | $1.64 | $1.53 | $1.57 | $1.57 | 3,115,086 |
| 2024-09-06 | $1.66 | $1.67 | $1.56 | $1.57 | $1.57 | 3,696,793 |
| 2024-09-05 | $1.66 | $1.71 | $1.65 | $1.66 | $1.66 | 2,555,432 |
| 2024-09-04 | $1.70 | $1.74 | $1.65 | $1.66 | $1.66 | 4,533,065 |
| 2024-09-03 | $1.84 | $1.85 | $1.70 | $1.71 | $1.71 | 6,062,564 |
| 2024-08-30 | $1.85 | $1.94 | $1.84 | $1.86 | $1.86 | 3,992,320 |
| 2024-08-29 | $1.87 | $1.91 | $1.83 | $1.83 | $1.83 | 4,387,583 |
| 2024-08-28 | $1.98 | $1.98 | $1.83 | $1.83 | $1.83 | 6,484,389 |
| 2024-08-27 | $2.06 | $2.07 | $1.96 | $2.00 | $2.00 | 4,942,133 |
| 2024-08-26 | $2.12 | $2.13 | $2.05 | $2.08 | $2.08 | 3,757,412 |
| 2024-08-23 | $2.04 | $2.15 | $2.02 | $2.10 | $2.10 | 5,076,250 |
| 2024-08-22 | $2.11 | $2.14 | $2.00 | $2.01 | $2.01 | 3,417,207 |
| 2024-08-21 | $2.09 | $2.12 | $2.06 | $2.11 | $2.11 | 3,479,909 |
| 2024-08-20 | $2.12 | $2.14 | $2.03 | $2.07 | $2.07 | 3,102,866 |
| 2024-08-19 | $2.10 | $2.15 | $2.08 | $2.10 | $2.10 | 4,161,730 |
| 2024-08-16 | $2.12 | $2.20 | $2.07 | $2.10 | $2.10 | 4,936,888 |
| 2024-08-15 | $2.12 | $2.21 | $2.08 | $2.13 | $2.13 | 4,582,843 |
| 2024-08-14 | $2.24 | $2.24 | $2.04 | $2.07 | $2.07 | 4,816,188 |
| 2024-08-13 | $1.93 | $2.18 | $1.91 | $2.17 | $2.17 | 6,763,134 |
| 2024-08-12 | $2.00 | $2.04 | $1.89 | $1.91 | $1.91 | 6,360,501 |
| 2024-08-09 | $2.16 | $2.16 | $1.95 | $2.00 | $2.00 | 8,690,304 |
| 2024-08-08 | $2.38 | $2.40 | $2.05 | $2.13 | $2.13 | 16,107,244 |
| 2024-08-07 | $2.77 | $2.83 | $2.52 | $2.52 | $2.52 | 7,427,437 |
| 2024-08-06 | $2.86 | $2.87 | $2.63 | $2.69 | $2.69 | 5,235,655 |
| 2024-08-05 | $2.60 | $2.85 | $2.57 | $2.76 | $2.76 | 7,398,835 |
| 2024-08-02 | $2.96 | $2.98 | $2.81 | $2.83 | $2.83 | 5,822,065 |
| 2024-08-01 | $3.36 | $3.40 | $3.02 | $3.06 | $3.06 | 4,497,558 |
| 2024-07-31 | $3.27 | $3.48 | $3.23 | $3.29 | $3.29 | 3,657,620 |
| 2024-07-30 | $3.32 | $3.35 | $3.14 | $3.18 | $3.18 | 2,940,576 |
| 2024-07-29 | $3.45 | $3.52 | $3.23 | $3.32 | $3.32 | 3,809,716 |
| 2024-07-26 | $3.35 | $3.44 | $3.25 | $3.41 | $3.41 | 2,577,162 |
| 2024-07-25 | $3.18 | $3.37 | $3.13 | $3.26 | $3.26 | 2,593,294 |
| 2024-07-24 | $3.28 | $3.35 | $3.18 | $3.19 | $3.19 | 4,348,861 |
| 2024-07-23 | $3.09 | $3.37 | $3.08 | $3.33 | $3.33 | 3,916,301 |
| 2024-07-22 | $3.18 | $3.19 | $2.99 | $3.11 | $3.11 | 3,630,776 |
| 2024-07-19 | $3.26 | $3.27 | $3.11 | $3.12 | $3.12 | 3,358,402 |
| 2024-07-18 | $3.48 | $3.62 | $3.30 | $3.32 | $3.32 | 3,906,574 |
| 2024-07-17 | $3.43 | $3.75 | $3.40 | $3.47 | $3.47 | 5,543,014 |
| 2024-07-16 | $3.49 | $3.75 | $3.37 | $3.70 | $3.70 | 6,320,798 |
| 2024-07-15 | $3.46 | $3.50 | $3.29 | $3.47 | $3.47 | 5,254,137 |
| 2024-07-12 | $3.28 | $3.51 | $3.26 | $3.48 | $3.48 | 6,931,529 |
| 2024-07-11 | $3.18 | $3.30 | $3.12 | $3.30 | $3.30 | 7,442,634 |
| 2024-07-10 | $2.90 | $3.11 | $2.85 | $3.07 | $3.07 | 5,844,672 |
| 2024-07-09 | $2.93 | $2.94 | $2.79 | $2.87 | $2.87 | 2,753,083 |
| 2024-07-08 | $2.86 | $3.01 | $2.84 | $2.92 | $2.92 | 4,579,921 |
| 2024-07-05 | $2.80 | $2.87 | $2.74 | $2.86 | $2.86 | 3,259,229 |
| 2024-07-03 | $2.65 | $2.87 | $2.64 | $2.79 | $2.79 | 4,440,383 |
| 2024-07-02 | $2.68 | $2.77 | $2.58 | $2.62 | $2.62 | 4,533,823 |
| 2024-07-01 | $2.73 | $2.81 | $2.68 | $2.68 | $2.68 | 2,349,187 |
| 2024-06-28 | $2.79 | $2.86 | $2.66 | $2.74 | $2.74 | 10,101,069 |
| 2024-06-27 | $2.69 | $2.81 | $2.65 | $2.80 | $2.80 | 4,390,290 |
| 2024-06-26 | $2.75 | $2.82 | $2.67 | $2.69 | $2.69 | 3,616,109 |
| 2024-06-25 | $2.73 | $2.82 | $2.70 | $2.78 | $2.78 | 2,567,765 |
| 2024-06-24 | $2.70 | $2.81 | $2.69 | $2.74 | $2.74 | 5,229,327 |
| 2024-06-21 | $2.66 | $2.70 | $2.61 | $2.70 | $2.70 | 7,707,144 |
| 2024-06-20 | $2.81 | $2.82 | $2.67 | $2.67 | $2.67 | 5,458,064 |
| 2024-06-18 | $2.91 | $2.93 | $2.79 | $2.81 | $2.81 | 5,080,108 |
| 2024-06-17 | $3.01 | $3.04 | $2.86 | $2.92 | $2.92 | 5,591,979 |
| 2024-06-14 | $3.15 | $3.20 | $2.98 | $3.04 | $3.04 | 4,832,523 |
| 2024-06-13 | $3.52 | $3.58 | $3.12 | $3.16 | $3.16 | 7,638,645 |
| 2024-06-12 | $3.46 | $3.71 | $3.38 | $3.41 | $3.41 | 9,408,900 |
| 2024-06-11 | $3.16 | $3.35 | $3.11 | $3.35 | $3.35 | 4,306,297 |
| 2024-06-10 | $3.05 | $3.27 | $3.03 | $3.24 | $3.24 | 4,696,729 |
| 2024-06-07 | $3.06 | $3.18 | $3.03 | $3.06 | $3.06 | 3,683,165 |
| 2024-06-06 | $3.22 | $3.24 | $3.08 | $3.15 | $3.15 | 3,350,672 |
| 2024-06-05 | $3.07 | $3.33 | $3.00 | $3.29 | $3.29 | 6,902,323 |
| 2024-06-04 | $3.13 | $3.13 | $2.97 | $3.04 | $3.04 | 3,771,321 |
| 2024-06-03 | $3.17 | $3.23 | $3.07 | $3.14 | $3.14 | 2,835,811 |
| 2024-05-31 | $3.20 | $3.22 | $2.99 | $3.11 | $3.11 | 3,549,516 |
| 2024-05-30 | $3.04 | $3.20 | $3.03 | $3.17 | $3.17 | 4,029,399 |
| 2024-05-29 | $3.02 | $3.06 | $2.99 | $3.03 | $3.03 | 2,642,237 |
| 2024-05-28 | $3.18 | $3.24 | $3.01 | $3.05 | $3.05 | 3,649,479 |
| 2024-05-24 | $3.15 | $3.19 | $3.07 | $3.19 | $3.19 | 2,932,325 |
| 2024-05-23 | $3.31 | $3.32 | $3.08 | $3.12 | $3.12 | 3,944,974 |
| 2024-05-22 | $3.07 | $3.40 | $3.07 | $3.27 | $3.27 | 6,748,963 |
| 2024-05-21 | $3.10 | $3.17 | $3.02 | $3.09 | $3.09 | 4,139,909 |
| 2024-05-20 | $3.26 | $3.38 | $3.09 | $3.12 | $3.12 | 5,880,902 |
| 2024-05-17 | $3.35 | $3.36 | $3.21 | $3.29 | $3.29 | 6,929,977 |
| 2024-05-16 | $3.36 | $3.49 | $3.33 | $3.33 | $3.33 | 5,916,794 |
| 2024-05-15 | $3.39 | $3.48 | $3.20 | $3.31 | $3.31 | 6,449,461 |
| 2024-05-14 | $3.26 | $3.52 | $3.26 | $3.28 | $3.28 | 14,531,396 |
| 2024-05-13 | $2.83 | $3.18 | $2.83 | $3.10 | $3.10 | 10,550,524 |
| 2024-05-10 | $2.93 | $3.06 | $2.77 | $2.82 | $2.82 | 8,111,482 |
| 2024-05-09 | $2.90 | $2.96 | $2.84 | $2.84 | $2.84 | 5,197,061 |
| 2024-05-08 | $2.83 | $2.91 | $2.75 | $2.90 | $2.90 | 3,364,432 |
| 2024-05-07 | $3.15 | $3.18 | $2.91 | $2.92 | $2.92 | 6,145,577 |
| 2024-05-06 | $3.07 | $3.24 | $3.07 | $3.21 | $3.21 | 5,922,464 |
| 2024-05-03 | $2.94 | $3.06 | $2.89 | $3.04 | $3.04 | 6,234,402 |
| 2024-05-02 | $2.78 | $2.89 | $2.65 | $2.89 | $2.89 | 6,965,836 |
| 2024-05-01 | $2.50 | $2.74 | $2.50 | $2.60 | $2.60 | 5,332,570 |
| 2024-04-30 | $2.50 | $2.56 | $2.42 | $2.53 | $2.53 | 3,958,718 |
| 2024-04-29 | $2.44 | $2.54 | $2.43 | $2.52 | $2.52 | 3,002,054 |
| 2024-04-26 | $2.34 | $2.46 | $2.32 | $2.42 | $2.42 | 3,464,975 |
| 2024-04-25 | $2.30 | $2.32 | $2.23 | $2.31 | $2.31 | 2,631,663 |
| 2024-04-24 | $2.42 | $2.44 | $2.30 | $2.33 | $2.33 | 3,048,334 |
| 2024-04-23 | $2.30 | $2.46 | $2.27 | $2.35 | $2.35 | 3,270,642 |
| 2024-04-22 | $2.32 | $2.33 | $2.18 | $2.30 | $2.30 | 3,509,289 |
| 2024-04-19 | $2.35 | $2.38 | $2.28 | $2.29 | $2.29 | 2,691,766 |
| 2024-04-18 | $2.40 | $2.49 | $2.33 | $2.36 | $2.36 | 2,768,703 |
| 2024-04-17 | $2.41 | $2.47 | $2.35 | $2.38 | $2.38 | 2,861,754 |
| 2024-04-16 | $2.33 | $2.40 | $2.24 | $2.37 | $2.37 | 3,553,434 |
| 2024-04-15 | $2.49 | $2.49 | $2.27 | $2.29 | $2.29 | 5,295,908 |
| 2024-04-12 | $2.57 | $2.59 | $2.47 | $2.48 | $2.48 | 2,808,273 |
| 2024-04-11 | $2.56 | $2.62 | $2.50 | $2.57 | $2.57 | 2,640,663 |
| 2024-04-10 | $2.52 | $2.60 | $2.49 | $2.53 | $2.53 | 4,212,211 |
| 2024-04-09 | $2.69 | $2.74 | $2.61 | $2.65 | $2.65 | 3,940,223 |
| 2024-04-08 | $2.71 | $2.80 | $2.66 | $2.67 | $2.67 | 3,130,456 |
| 2024-04-05 | $2.75 | $2.76 | $2.68 | $2.70 | $2.70 | 3,415,025 |
| 2024-04-04 | $2.89 | $2.96 | $2.75 | $2.77 | $2.77 | 4,863,600 |
| 2024-04-03 | $2.79 | $2.87 | $2.73 | $2.83 | $2.83 | 3,850,120 |
| 2024-04-02 | $2.87 | $2.88 | $2.76 | $2.81 | $2.81 | 2,970,470 |
| 2024-04-01 | $3.02 | $3.04 | $2.88 | $2.98 | $2.98 | 4,538,921 |
| 2024-03-28 | $3.00 | $3.14 | $2.91 | $3.01 | $3.01 | 9,117,456 |
| 2024-03-27 | $2.64 | $2.99 | $2.61 | $2.98 | $2.98 | 10,886,602 |
| 2024-03-26 | $2.59 | $2.69 | $2.55 | $2.60 | $2.60 | 5,685,936 |
| 2024-03-25 | $2.43 | $2.53 | $2.40 | $2.52 | $2.52 | 9,029,603 |
| 2024-03-22 | $2.61 | $2.61 | $2.38 | $2.39 | $2.39 | 9,435,543 |
| 2024-03-21 | $2.74 | $2.78 | $2.57 | $2.62 | $2.62 | 5,855,219 |
| 2024-03-20 | $2.60 | $2.78 | $2.54 | $2.70 | $2.70 | 8,102,558 |
| 2024-03-19 | $2.67 | $2.69 | $2.53 | $2.59 | $2.59 | 9,084,134 |
| 2024-03-18 | $2.95 | $2.95 | $2.71 | $2.72 | $2.72 | 7,264,263 |
| 2024-03-15 | $3.17 | $3.20 | $2.81 | $2.92 | $2.92 | 16,080,019 |
| 2024-03-14 | $3.39 | $3.51 | $3.25 | $3.43 | $3.43 | 15,184,552 |
| 2024-03-13 | $3.14 | $3.38 | $3.07 | $3.31 | $3.31 | 8,687,142 |
| 2024-03-12 | $3.13 | $3.21 | $2.95 | $3.14 | $3.14 | 8,016,597 |
| 2024-03-11 | $3.20 | $3.34 | $3.10 | $3.11 | $3.11 | 8,859,380 |
| 2024-03-08 | $3.17 | $3.35 | $3.15 | $3.19 | $3.19 | 6,997,281 |
| 2024-03-07 | $3.12 | $3.19 | $3.06 | $3.11 | $3.11 | 5,661,933 |
| 2024-03-06 | $3.07 | $3.27 | $3.00 | $3.12 | $3.12 | 8,843,674 |
| 2024-03-05 | $2.98 | $3.07 | $2.90 | $2.97 | $2.97 | 5,661,649 |
| 2024-03-04 | $3.26 | $3.28 | $3.04 | $3.04 | $3.04 | 6,830,948 |
| 2024-03-01 | $3.20 | $3.30 | $3.10 | $3.23 | $3.23 | 5,977,068 |
| 2024-02-29 | $3.17 | $3.38 | $3.07 | $3.18 | $3.18 | 7,580,830 |
| 2024-02-28 | $3.12 | $3.17 | $3.00 | $3.07 | $3.07 | 6,243,980 |
| 2024-02-27 | $3.19 | $3.27 | $3.09 | $3.15 | $3.15 | 6,953,191 |
| 2024-02-26 | $2.86 | $3.17 | $2.83 | $3.15 | $3.15 | 7,881,089 |
| 2024-02-23 | $2.90 | $2.98 | $2.78 | $2.89 | $2.89 | 4,805,682 |
| 2024-02-22 | $3.01 | $3.06 | $2.84 | $2.91 | $2.91 | 7,545,661 |
| 2024-02-21 | $3.04 | $3.16 | $2.96 | $2.99 | $2.99 | 5,568,565 |
| 2024-02-20 | $3.31 | $3.33 | $3.04 | $3.09 | $3.09 | 8,532,195 |
| 2024-02-16 | $3.39 | $3.45 | $3.24 | $3.35 | $3.35 | 8,045,712 |
| 2024-02-15 | $3.49 | $3.62 | $3.19 | $3.49 | $3.49 | 13,995,683 |
| 2024-02-14 | $3.16 | $3.55 | $2.97 | $3.54 | $3.54 | 26,593,276 |
| 2024-02-13 | $2.74 | $2.78 | $2.64 | $2.68 | $2.68 | 5,101,350 |
| 2024-02-12 | $2.80 | $3.04 | $2.77 | $2.93 | $2.93 | 8,523,693 |
| 2024-02-09 | $2.82 | $2.87 | $2.71 | $2.79 | $2.79 | 6,088,567 |
| 2024-02-08 | $2.53 | $2.76 | $2.48 | $2.74 | $2.74 | 5,860,319 |
| 2024-02-07 | $2.47 | $2.56 | $2.40 | $2.53 | $2.53 | 4,011,100 |
| 2024-02-06 | $2.29 | $2.47 | $2.24 | $2.45 | $2.45 | 5,222,241 |
| 2024-02-05 | $2.37 | $2.37 | $2.22 | $2.26 | $2.26 | 5,835,818 |
| 2024-02-02 | $2.48 | $2.50 | $2.39 | $2.42 | $2.42 | 3,816,330 |
| 2024-02-01 | $2.46 | $2.54 | $2.35 | $2.53 | $2.53 | 4,501,507 |
| 2024-01-31 | $2.53 | $2.64 | $2.40 | $2.40 | $2.40 | 5,563,250 |
| 2024-01-30 | $2.58 | $2.62 | $2.52 | $2.54 | $2.54 | 4,067,528 |
| 2024-01-29 | $2.46 | $2.67 | $2.43 | $2.65 | $2.65 | 6,146,375 |
| 2024-01-26 | $2.45 | $2.52 | $2.44 | $2.47 | $2.47 | 2,614,910 |
| 2024-01-25 | $2.51 | $2.55 | $2.40 | $2.46 | $2.46 | 4,193,015 |
| 2024-01-24 | $2.72 | $2.73 | $2.47 | $2.53 | $2.53 | 5,682,015 |
| 2024-01-23 | $2.64 | $2.71 | $2.55 | $2.67 | $2.67 | 6,887,546 |
| 2024-01-22 | $2.53 | $2.70 | $2.45 | $2.58 | $2.58 | 7,271,931 |
| 2024-01-19 | $2.26 | $2.52 | $2.19 | $2.50 | $2.50 | 7,811,791 |
| 2024-01-18 | $2.40 | $2.43 | $2.18 | $2.24 | $2.24 | 9,188,450 |
| 2024-01-17 | $2.23 | $2.34 | $2.18 | $2.30 | $2.30 | 4,634,556 |
| 2024-01-16 | $2.50 | $2.54 | $2.25 | $2.32 | $2.32 | 10,624,857 |
| 2024-01-12 | $2.67 | $2.78 | $2.54 | $2.54 | $2.54 | 6,335,292 |
| 2024-01-11 | $2.74 | $2.77 | $2.60 | $2.68 | $2.68 | 7,403,263 |
| 2024-01-10 | $2.88 | $2.90 | $2.70 | $2.84 | $2.84 | 7,558,206 |
| 2024-01-09 | $2.98 | $3.00 | $2.85 | $2.86 | $2.86 | 8,809,920 |
| 2024-01-08 | $3.16 | $3.24 | $2.98 | $3.03 | $3.03 | 18,332,968 |
| 2024-01-05 | $2.75 | $2.96 | $2.72 | $2.82 | $2.82 | 6,114,303 |
| 2024-01-04 | $2.91 | $2.97 | $2.78 | $2.80 | $2.80 | 8,245,447 |
| 2024-01-03 | $3.08 | $3.10 | $2.88 | $2.91 | $2.91 | 12,770,823 |
| 2024-01-02 | $3.35 | $3.47 | $3.16 | $3.17 | $3.17 | 9,026,341 |
| 2023-12-29 | $3.67 | $3.67 | $3.33 | $3.39 | $3.39 | 14,951,901 |
| 2023-12-28 | $3.71 | $3.97 | $3.58 | $3.69 | $3.69 | 17,452,626 |
| 2023-12-27 | $4.29 | $4.31 | $3.48 | $3.68 | $3.68 | 30,092,011 |
| 2023-12-26 | $3.85 | $4.48 | $3.76 | $4.12 | $4.12 | 30,493,358 |
| 2023-12-22 | $3.15 | $3.60 | $3.11 | $3.59 | $3.59 | 13,483,494 |
| 2023-12-21 | $3.26 | $3.29 | $3.05 | $3.10 | $3.10 | 9,520,277 |
| 2023-12-20 | $3.40 | $3.71 | $3.04 | $3.05 | $3.05 | 25,093,698 |
| 2023-12-19 | $3.25 | $3.38 | $3.12 | $3.34 | $3.34 | 11,485,069 |
| 2023-12-18 | $3.31 | $3.42 | $3.16 | $3.24 | $3.24 | 11,674,811 |
| 2023-12-15 | $3.36 | $3.45 | $3.13 | $3.16 | $3.16 | 11,271,837 |
| 2023-12-14 | $3.26 | $3.38 | $3.12 | $3.23 | $3.23 | 9,288,044 |
| 2023-12-13 | $2.87 | $3.06 | $2.78 | $3.06 | $3.06 | 4,733,537 |
| 2023-12-12 | $2.96 | $2.96 | $2.76 | $2.87 | $2.87 | 3,528,670 |
| 2023-12-11 | $2.94 | $3.03 | $2.87 | $2.95 | $2.95 | 4,009,810 |
| 2023-12-08 | $2.90 | $3.06 | $2.82 | $2.91 | $2.91 | 4,655,161 |
| 2023-12-07 | $2.88 | $2.91 | $2.76 | $2.88 | $2.88 | 2,674,717 |
| 2023-12-06 | $3.00 | $3.12 | $2.84 | $2.85 | $2.85 | 6,687,737 |
| 2023-12-05 | $3.16 | $3.19 | $2.94 | $2.95 | $2.95 | 6,805,341 |
| 2023-12-04 | $3.30 | $3.38 | $3.15 | $3.22 | $3.22 | 4,032,612 |
| 2023-12-01 | $3.21 | $3.40 | $3.13 | $3.33 | $3.33 | 3,886,175 |
| 2023-11-30 | $3.45 | $3.45 | $3.22 | $3.22 | $3.22 | 4,796,577 |
| 2023-11-29 | $3.49 | $3.66 | $3.37 | $3.42 | $3.42 | 3,827,259 |
| 2023-11-28 | $3.57 | $3.58 | $3.29 | $3.46 | $3.46 | 3,049,235 |
| 2023-11-27 | $3.68 | $3.69 | $3.43 | $3.46 | $3.46 | 3,350,871 |
| 2023-11-24 | $3.48 | $3.80 | $3.43 | $3.68 | $3.68 | 2,808,397 |
| 2023-11-22 | $3.72 | $3.75 | $3.43 | $3.49 | $3.49 | 2,469,850 |
| 2023-11-21 | $3.81 | $3.81 | $3.51 | $3.65 | $3.65 | 3,520,841 |
| 2023-11-20 | $3.92 | $4.07 | $3.86 | $3.91 | $3.91 | 3,447,143 |
| 2023-11-17 | $4.01 | $4.06 | $3.58 | $3.91 | $3.91 | 8,059,543 |
| 2023-11-16 | $4.42 | $4.66 | $4.07 | $4.23 | $4.23 | 6,302,513 |
| 2023-11-15 | $4.25 | $4.54 | $4.01 | $4.44 | $4.44 | 8,400,655 |
| 2023-11-14 | $3.63 | $4.08 | $3.52 | $4.07 | $4.07 | 7,272,844 |
| 2023-11-13 | $3.03 | $3.50 | $2.93 | $3.43 | $3.43 | 7,093,757 |
| 2023-11-10 | $2.87 | $3.40 | $2.73 | $3.07 | $3.07 | 20,624,054 |
| 2023-11-09 | $2.52 | $2.59 | $2.41 | $2.46 | $2.46 | 2,422,011 |
| 2023-11-08 | $2.62 | $2.66 | $2.47 | $2.49 | $2.49 | 1,481,526 |
| 2023-11-07 | $2.56 | $2.60 | $2.48 | $2.59 | $2.59 | 1,446,026 |
| 2023-11-06 | $2.81 | $2.82 | $2.53 | $2.58 | $2.58 | 1,573,499 |
| 2023-11-03 | $2.66 | $2.78 | $2.65 | $2.72 | $2.72 | 1,901,867 |
| 2023-11-02 | $2.42 | $2.60 | $2.42 | $2.55 | $2.55 | 1,674,414 |
| 2023-11-01 | $2.38 | $2.40 | $2.29 | $2.38 | $2.38 | 1,213,462 |
| 2023-10-31 | $2.26 | $2.42 | $2.26 | $2.38 | $2.38 | 1,245,310 |
| 2023-10-30 | $2.36 | $2.42 | $2.22 | $2.28 | $2.28 | 1,756,760 |
| 2023-10-27 | $2.52 | $2.54 | $2.32 | $2.34 | $2.34 | 1,683,736 |
| 2023-10-26 | $2.46 | $2.74 | $2.46 | $2.52 | $2.52 | 1,973,211 |
| 2023-10-25 | $2.45 | $2.52 | $2.40 | $2.47 | $2.47 | 1,425,230 |
| 2023-10-24 | $2.47 | $2.61 | $2.42 | $2.45 | $2.45 | 1,712,357 |
| 2023-10-23 | $2.60 | $2.60 | $2.40 | $2.42 | $2.42 | 3,168,111 |
| 2023-10-20 | $2.85 | $2.86 | $2.67 | $2.68 | $2.68 | 2,851,383 |
| 2023-10-19 | $2.97 | $2.98 | $2.85 | $2.87 | $2.87 | 1,331,958 |
| 2023-10-18 | $3.21 | $3.22 | $2.92 | $2.94 | $2.94 | 1,892,642 |
| 2023-10-17 | $3.01 | $3.23 | $2.99 | $3.20 | $3.20 | 1,509,539 |
| 2023-10-16 | $3.04 | $3.10 | $2.97 | $3.02 | $3.02 | 1,181,090 |
| 2023-10-13 | $3.11 | $3.18 | $3.03 | $3.06 | $3.06 | 1,039,746 |
| 2023-10-12 | $3.25 | $3.25 | $3.06 | $3.11 | $3.11 | 1,245,787 |
| 2023-10-11 | $3.41 | $3.48 | $3.20 | $3.26 | $3.26 | 2,006,262 |
| 2023-10-10 | $2.99 | $3.38 | $2.97 | $3.38 | $3.38 | 2,804,968 |
| 2023-10-09 | $3.10 | $3.16 | $2.86 | $2.99 | $2.99 | 2,352,452 |
| 2023-10-06 | $3.07 | $3.28 | $3.06 | $3.19 | $3.19 | 1,662,543 |
| 2023-10-05 | $3.13 | $3.22 | $3.06 | $3.14 | $3.14 | 1,264,324 |
| 2023-10-04 | $3.00 | $3.19 | $2.94 | $3.18 | $3.18 | 1,689,393 |
| 2023-10-03 | $3.01 | $3.03 | $2.92 | $2.97 | $2.97 | 1,261,278 |
| 2023-10-02 | $3.08 | $3.14 | $2.99 | $3.04 | $3.04 | 1,781,827 |
| 2023-09-29 | $3.09 | $3.18 | $3.01 | $3.06 | $3.06 | 1,932,740 |
| 2023-09-28 | $3.10 | $3.17 | $2.95 | $3.05 | $3.05 | 3,368,382 |
| 2023-09-27 | $3.19 | $3.31 | $3.04 | $3.06 | $3.06 | 5,057,308 |
| 2023-09-26 | $2.96 | $3.16 | $2.88 | $2.93 | $2.93 | 2,582,254 |
| 2023-09-25 | $3.08 | $3.08 | $2.92 | $2.95 | $2.95 | 2,489,564 |
| 2023-09-22 | $3.15 | $3.22 | $3.13 | $3.14 | $3.14 | 1,468,010 |
| 2023-09-21 | $3.40 | $3.40 | $3.12 | $3.14 | $3.14 | 3,250,535 |
| 2023-09-20 | $3.63 | $3.65 | $3.48 | $3.49 | $3.49 | 1,940,836 |
| 2023-09-19 | $3.60 | $3.67 | $3.53 | $3.58 | $3.58 | 2,220,484 |
| 2023-09-18 | $3.86 | $3.89 | $3.57 | $3.58 | $3.58 | 2,858,634 |
| 2023-09-15 | $4.00 | $4.06 | $3.86 | $3.93 | $3.93 | 3,476,438 |
| 2023-09-14 | $3.77 | $3.98 | $3.74 | $3.97 | $3.97 | 1,783,370 |
| 2023-09-13 | $3.75 | $3.87 | $3.70 | $3.73 | $3.73 | 1,426,702 |
| 2023-09-12 | $3.58 | $3.82 | $3.54 | $3.81 | $3.81 | 1,743,008 |
| 2023-09-11 | $3.62 | $3.72 | $3.52 | $3.61 | $3.61 | 1,412,252 |
| 2023-09-08 | $3.62 | $3.62 | $3.47 | $3.57 | $3.57 | 2,017,111 |
| 2023-09-07 | $3.71 | $3.72 | $3.46 | $3.62 | $3.62 | 2,594,180 |
| 2023-09-06 | $3.96 | $3.99 | $3.76 | $3.78 | $3.78 | 1,571,529 |
| 2023-09-05 | $3.97 | $4.04 | $3.90 | $3.96 | $3.96 | 1,819,522 |
| 2023-09-01 | $3.98 | $4.07 | $3.95 | $4.01 | $4.01 | 1,777,540 |
| 2023-08-31 | $4.03 | $4.07 | $3.93 | $3.94 | $3.94 | 1,988,023 |
| 2023-08-30 | $4.09 | $4.09 | $3.94 | $3.99 | $3.99 | 2,150,895 |
| 2023-08-29 | $4.06 | $4.19 | $3.94 | $4.10 | $4.10 | 2,686,566 |
| 2023-08-28 | $4.22 | $4.24 | $4.03 | $4.06 | $4.06 | 1,580,697 |
| 2023-08-25 | $4.08 | $4.23 | $4.07 | $4.21 | $4.21 | 1,607,648 |
| 2023-08-24 | $4.36 | $4.36 | $4.06 | $4.09 | $4.09 | 2,744,951 |
| 2023-08-23 | $4.49 | $4.51 | $4.29 | $4.32 | $4.32 | 2,245,381 |
| 2023-08-22 | $4.69 | $4.77 | $4.47 | $4.53 | $4.53 | 1,700,185 |
| 2023-08-21 | $4.86 | $4.93 | $4.62 | $4.66 | $4.66 | 2,252,467 |
| 2023-08-18 | $4.75 | $4.95 | $4.70 | $4.84 | $4.84 | 2,029,354 |
| 2023-08-17 | $5.32 | $5.37 | $4.75 | $4.83 | $4.83 | 3,881,854 |
| 2023-08-16 | $5.42 | $5.47 | $5.30 | $5.32 | $5.32 | 1,409,699 |
| 2023-08-15 | $5.59 | $5.63 | $5.37 | $5.43 | $5.43 | 1,810,409 |
| 2023-08-14 | $5.75 | $5.78 | $5.58 | $5.67 | $5.67 | 2,484,766 |
| 2023-08-11 | $5.83 | $5.92 | $5.65 | $5.90 | $5.90 | 2,656,488 |
| 2023-08-10 | $6.78 | $6.78 | $5.88 | $5.89 | $5.89 | 5,697,593 |
| 2023-08-09 | $6.63 | $7.25 | $6.52 | $6.86 | $6.86 | 7,832,826 |
| 2023-08-08 | $6.11 | $6.21 | $5.87 | $6.18 | $6.18 | 2,222,987 |
| 2023-08-07 | $6.29 | $6.35 | $5.99 | $6.26 | $6.26 | 1,505,932 |
| 2023-08-04 | $6.34 | $6.43 | $6.21 | $6.21 | $6.21 | 1,077,745 |
| 2023-08-03 | $6.20 | $6.52 | $6.15 | $6.31 | $6.31 | 1,478,677 |
| 2023-08-02 | $6.24 | $6.24 | $6.01 | $6.12 | $6.12 | 1,346,329 |
| 2023-08-01 | $6.29 | $6.38 | $6.16 | $6.34 | $6.34 | 1,197,832 |
| 2023-07-31 | $6.22 | $6.60 | $6.14 | $6.40 | $6.40 | 2,642,684 |
| 2023-07-28 | $6.00 | $6.18 | $5.88 | $6.16 | $6.16 | 1,958,445 |
| 2023-07-27 | $6.13 | $6.17 | $5.79 | $5.86 | $5.86 | 1,600,040 |
| 2023-07-26 | $5.94 | $6.27 | $5.85 | $6.02 | $6.02 | 2,255,700 |
| 2023-07-25 | $6.21 | $6.27 | $5.88 | $5.89 | $5.89 | 1,607,069 |
| 2023-07-24 | $6.13 | $6.28 | $6.09 | $6.23 | $6.23 | 1,191,513 |
| 2023-07-21 | $6.28 | $6.28 | $6.00 | $6.10 | $6.10 | 1,550,422 |
| 2023-07-20 | $6.50 | $6.50 | $6.18 | $6.21 | $6.21 | 1,791,398 |
| 2023-07-19 | $6.58 | $6.75 | $6.50 | $6.52 | $6.52 | 1,251,658 |
| 2023-07-18 | $6.62 | $6.86 | $6.50 | $6.50 | $6.50 | 1,385,205 |
| 2023-07-17 | $6.37 | $6.75 | $6.27 | $6.62 | $6.62 | 1,783,767 |
| 2023-07-14 | $6.85 | $6.92 | $6.29 | $6.39 | $6.39 | 2,377,704 |
| 2023-07-13 | $6.93 | $7.20 | $6.74 | $6.83 | $6.83 | 2,565,912 |
| 2023-07-12 | $6.93 | $6.93 | $6.59 | $6.70 | $6.70 | 2,457,468 |
| 2023-07-11 | $6.75 | $6.89 | $6.57 | $6.72 | $6.72 | 1,468,327 |
| 2023-07-10 | $6.50 | $6.69 | $6.29 | $6.68 | $6.68 | 1,806,920 |
| 2023-07-07 | $6.16 | $6.63 | $6.13 | $6.40 | $6.40 | 2,154,774 |
| 2023-07-06 | $6.22 | $6.22 | $5.89 | $6.14 | $6.14 | 1,824,268 |
| 2023-07-05 | $6.13 | $6.43 | $6.01 | $6.30 | $6.30 | 1,851,031 |
| 2023-07-03 | $6.04 | $6.33 | $6.01 | $6.17 | $6.17 | 1,757,155 |
| 2023-06-30 | $6.03 | $6.08 | $5.85 | $5.99 | $5.99 | 1,500,509 |
| 2023-06-29 | $5.71 | $5.95 | $5.64 | $5.91 | $5.91 | 2,613,787 |
| 2023-06-28 | $5.39 | $5.70 | $5.32 | $5.69 | $5.69 | 2,274,078 |
| 2023-06-27 | $5.43 | $5.46 | $5.32 | $5.35 | $5.35 | 2,123,873 |
| 2023-06-26 | $5.58 | $5.68 | $5.42 | $5.43 | $5.43 | 2,015,024 |
| 2023-06-23 | $5.75 | $5.80 | $5.55 | $5.66 | $5.66 | 3,200,495 |
| 2023-06-22 | $6.21 | $6.21 | $5.77 | $5.89 | $5.89 | 3,596,203 |
| 2023-06-21 | $6.34 | $6.40 | $6.20 | $6.22 | $6.22 | 2,464,668 |
| 2023-06-20 | $6.34 | $6.45 | $6.20 | $6.39 | $6.39 | 1,698,841 |
| 2023-06-16 | $6.73 | $6.74 | $6.32 | $6.42 | $6.42 | 3,256,388 |
| 2023-06-15 | $6.42 | $6.83 | $6.37 | $6.63 | $6.63 | 2,305,731 |
| 2023-06-14 | $7.00 | $7.02 | $6.49 | $6.58 | $6.58 | 2,367,666 |
| 2023-06-13 | $6.61 | $7.01 | $6.53 | $6.80 | $6.80 | 4,348,054 |
| 2023-06-12 | $6.07 | $6.71 | $5.86 | $6.52 | $6.52 | 5,465,209 |
| 2023-06-09 | $6.50 | $6.52 | $5.94 | $5.96 | $5.96 | 6,464,581 |
| 2023-06-08 | $6.67 | $6.77 | $6.52 | $6.67 | $6.67 | 1,952,215 |
| 2023-06-07 | $6.80 | $6.98 | $6.61 | $6.65 | $6.65 | 2,526,391 |
| 2023-06-06 | $6.37 | $6.71 | $6.33 | $6.69 | $6.69 | 2,559,344 |
| 2023-06-05 | $6.66 | $6.71 | $6.32 | $6.36 | $6.36 | 2,211,093 |
| 2023-06-02 | $6.83 | $6.88 | $6.60 | $6.71 | $6.71 | 1,586,622 |
| 2023-06-01 | $6.71 | $6.81 | $6.53 | $6.75 | $6.75 | 1,510,310 |
| 2023-05-31 | $6.83 | $6.90 | $6.58 | $6.73 | $6.73 | 1,849,475 |
| 2023-05-30 | $7.00 | $7.26 | $6.78 | $6.90 | $6.90 | 2,720,225 |
| 2023-05-26 | $6.99 | $6.99 | $6.77 | $6.88 | $6.88 | 1,673,964 |
| 2023-05-25 | $7.11 | $7.14 | $6.86 | $6.96 | $6.96 | 1,326,813 |
| 2023-05-24 | $7.32 | $7.35 | $7.06 | $7.10 | $7.10 | 1,119,816 |
| 2023-05-23 | $7.31 | $7.70 | $7.27 | $7.45 | $7.45 | 1,400,194 |
| 2023-05-22 | $7.02 | $7.43 | $7.02 | $7.33 | $7.33 | 1,779,776 |
| 2023-05-19 | $7.16 | $7.26 | $6.99 | $7.05 | $7.05 | 2,141,949 |
| 2023-05-18 | $7.28 | $7.32 | $7.01 | $7.12 | $7.12 | 1,212,748 |
| 2023-05-17 | $7.07 | $7.35 | $6.98 | $7.32 | $7.32 | 1,481,509 |
| 2023-05-16 | $7.23 | $7.27 | $7.00 | $7.05 | $7.05 | 1,261,238 |
| 2023-05-15 | $6.92 | $7.30 | $6.87 | $7.30 | $7.30 | 1,407,172 |
| 2023-05-12 | $6.97 | $7.09 | $6.77 | $6.88 | $6.88 | 1,094,816 |
| 2023-05-11 | $7.01 | $7.33 | $6.87 | $6.97 | $6.97 | 1,447,201 |
| 2023-05-10 | $7.20 | $7.67 | $6.97 | $7.05 | $7.05 | 2,199,418 |
| 2023-05-09 | $7.14 | $7.36 | $6.88 | $7.36 | $7.36 | 2,439,310 |
| 2023-05-08 | $7.27 | $7.27 | $6.95 | $7.13 | $7.13 | 1,556,303 |
| 2023-05-05 | $7.18 | $7.26 | $7.05 | $7.17 | $7.17 | 1,333,183 |
| 2023-05-04 | $7.07 | $7.09 | $6.84 | $6.99 | $6.99 | 1,556,722 |
| 2023-05-03 | $6.90 | $7.37 | $6.90 | $7.16 | $7.16 | 1,471,889 |
| 2023-05-02 | $6.98 | $6.98 | $6.79 | $6.95 | $6.95 | 936,877 |
| 2023-05-01 | $7.04 | $7.08 | $6.74 | $7.01 | $7.01 | 1,572,223 |
| 2023-04-28 | $6.87 | $7.54 | $6.87 | $7.13 | $7.13 | 2,680,740 |
| 2023-04-27 | $6.87 | $6.99 | $6.81 | $6.92 | $6.92 | 1,555,191 |
| 2023-04-26 | $6.98 | $7.00 | $6.67 | $6.79 | $6.79 | 1,576,903 |
| 2023-04-25 | $7.12 | $7.18 | $6.91 | $6.93 | $6.93 | 1,392,957 |
| 2023-04-24 | $7.29 | $7.35 | $7.07 | $7.19 | $7.19 | 1,438,040 |
| 2023-04-21 | $7.31 | $7.42 | $7.24 | $7.29 | $7.29 | 1,444,205 |
| 2023-04-20 | $7.40 | $7.50 | $7.28 | $7.36 | $7.36 | 1,309,580 |
| 2023-04-19 | $7.40 | $7.59 | $7.36 | $7.50 | $7.50 | 1,280,899 |
| 2023-04-18 | $7.80 | $7.82 | $7.36 | $7.55 | $7.55 | 2,340,840 |
| 2023-04-17 | $7.53 | $8.03 | $7.51 | $7.75 | $7.75 | 2,148,648 |
| 2023-04-14 | $7.62 | $7.73 | $7.38 | $7.56 | $7.56 | 1,757,939 |
| 2023-04-13 | $7.62 | $7.86 | $7.56 | $7.62 | $7.62 | 1,746,507 |
| 2023-04-12 | $8.29 | $8.32 | $7.54 | $7.54 | $7.54 | 2,063,690 |
| 2023-04-11 | $7.88 | $8.23 | $7.84 | $8.04 | $8.04 | 2,157,750 |
| 2023-04-10 | $7.42 | $7.83 | $7.33 | $7.80 | $7.80 | 1,813,225 |
| 2023-04-06 | $7.50 | $7.66 | $7.33 | $7.47 | $7.47 | 1,940,358 |
| 2023-04-05 | $7.95 | $7.99 | $7.41 | $7.50 | $7.50 | 2,887,860 |
| 2023-04-04 | $8.34 | $8.42 | $7.91 | $8.02 | $8.02 | 1,410,726 |
| 2023-04-03 | $8.60 | $8.71 | $8.19 | $8.29 | $8.29 | 1,780,761 |
| 2023-03-31 | $8.35 | $8.90 | $8.28 | $8.65 | $8.65 | 2,731,123 |
| 2023-03-30 | $8.30 | $8.53 | $8.13 | $8.22 | $8.22 | 2,761,423 |
| 2023-03-29 | $7.55 | $8.14 | $7.45 | $8.05 | $8.05 | 3,217,630 |
| 2023-03-28 | $7.54 | $7.62 | $7.30 | $7.41 | $7.41 | 1,749,589 |
| 2023-03-27 | $7.73 | $7.75 | $7.39 | $7.57 | $7.57 | 1,247,341 |
| 2023-03-24 | $7.50 | $7.73 | $7.41 | $7.66 | $7.66 | 1,114,696 |
| 2023-03-23 | $7.52 | $7.92 | $7.47 | $7.59 | $7.59 | 1,744,880 |
| 2023-03-22 | $7.78 | $7.87 | $7.39 | $7.40 | $7.40 | 1,941,180 |
| 2023-03-21 | $7.54 | $7.92 | $7.54 | $7.76 | $7.76 | 2,004,534 |
| 2023-03-20 | $7.50 | $7.71 | $7.34 | $7.47 | $7.47 | 1,721,475 |
| 2023-03-17 | $7.65 | $7.71 | $7.42 | $7.52 | $7.52 | 3,523,058 |
| 2023-03-16 | $8.27 | $8.47 | $7.54 | $7.72 | $7.72 | 4,769,308 |
| 2023-03-15 | $7.68 | $7.93 | $7.56 | $7.75 | $7.75 | 2,270,278 |
| 2023-03-14 | $8.12 | $8.25 | $7.66 | $7.84 | $7.84 | 1,821,322 |
| 2023-03-13 | $7.72 | $8.25 | $7.55 | $7.93 | $7.93 | 1,901,295 |
| 2023-03-10 | $8.20 | $8.22 | $7.72 | $7.92 | $7.92 | 2,627,965 |
| 2023-03-09 | $8.60 | $8.78 | $8.12 | $8.18 | $8.18 | 2,122,584 |
| 2023-03-08 | $8.70 | $8.79 | $8.44 | $8.67 | $8.67 | 1,973,498 |
| 2023-03-07 | $8.82 | $9.08 | $8.55 | $8.79 | $8.79 | 2,024,413 |
| 2023-03-06 | $9.36 | $9.66 | $8.85 | $8.89 | $8.89 | 3,155,732 |
| 2023-03-03 | $8.91 | $9.47 | $8.82 | $9.30 | $9.30 | 3,044,132 |
| 2023-03-02 | $8.83 | $8.93 | $8.38 | $8.92 | $8.92 | 4,245,730 |
| 2023-03-01 | $9.64 | $10.55 | $9.10 | $9.12 | $9.12 | 7,293,352 |
| 2023-02-28 | $9.17 | $9.21 | $8.89 | $9.05 | $9.05 | 2,977,472 |
| 2023-02-27 | $9.27 | $9.29 | $9.00 | $9.06 | $9.06 | 2,091,852 |
| 2023-02-24 | $9.70 | $9.71 | $8.96 | $9.04 | $9.04 | 2,916,869 |
| 2023-02-23 | $10.09 | $10.18 | $9.71 | $9.96 | $9.96 | 1,682,963 |
| 2023-02-22 | $10.01 | $10.23 | $9.85 | $10.00 | $10.00 | 1,789,014 |
| 2023-02-21 | $10.34 | $10.42 | $9.97 | $10.04 | $10.04 | 2,132,481 |
| 2023-02-17 | $10.42 | $10.58 | $10.19 | $10.57 | $10.57 | 1,465,430 |
| 2023-02-16 | $10.89 | $11.33 | $10.51 | $10.51 | $10.51 | 2,205,967 |
| 2023-02-15 | $10.28 | $11.13 | $10.21 | $11.03 | $11.03 | 3,271,212 |
| 2023-02-14 | $10.01 | $10.56 | $9.82 | $10.32 | $10.32 | 2,665,601 |
| 2023-02-13 | $10.33 | $10.33 | $9.95 | $10.02 | $10.02 | 2,690,336 |
| 2023-02-10 | $10.70 | $10.89 | $10.25 | $10.26 | $10.26 | 2,748,900 |
| 2023-02-09 | $11.84 | $11.91 | $10.71 | $10.84 | $10.84 | 4,533,686 |
| 2023-02-08 | $11.97 | $12.20 | $11.75 | $11.76 | $11.76 | 2,425,612 |
| 2023-02-07 | $12.40 | $12.46 | $11.60 | $11.97 | $11.97 | 11,268,831 |
| 2023-02-06 | $13.69 | $14.24 | $13.53 | $13.86 | $13.86 | 1,481,527 |
| 2023-02-03 | $14.48 | $15.27 | $13.88 | $14.06 | $14.06 | 1,668,354 |
| 2023-02-02 | $14.39 | $15.40 | $14.28 | $15.00 | $15.00 | 2,126,507 |
| 2023-02-01 | $14.06 | $14.22 | $13.19 | $13.96 | $13.96 | 1,689,403 |
| 2023-01-31 | $13.33 | $13.71 | $13.19 | $13.61 | $13.61 | 615,422 |
| 2023-01-30 | $13.87 | $13.95 | $13.11 | $13.30 | $13.30 | 1,263,813 |
| 2023-01-27 | $13.57 | $14.81 | $13.45 | $14.13 | $14.13 | 1,387,179 |
| 2023-01-26 | $14.33 | $14.45 | $13.53 | $13.70 | $13.70 | 783,038 |
| 2023-01-25 | $13.10 | $14.18 | $12.82 | $13.93 | $13.93 | 878,134 |
| 2023-01-24 | $13.91 | $14.25 | $13.40 | $13.45 | $13.45 | 858,458 |
| 2023-01-23 | $13.20 | $14.30 | $13.10 | $14.15 | $14.15 | 1,327,323 |
| 2023-01-20 | $12.43 | $13.30 | $12.24 | $13.15 | $13.15 | 1,063,190 |
| 2023-01-19 | $12.82 | $13.00 | $11.96 | $12.28 | $12.28 | 1,552,831 |
| 2023-01-18 | $14.12 | $14.48 | $13.23 | $13.25 | $13.25 | 1,766,423 |
| 2023-01-17 | $13.75 | $14.16 | $13.47 | $13.82 | $13.82 | 1,239,608 |
| 2023-01-13 | $12.65 | $13.88 | $12.63 | $13.57 | $13.57 | 1,359,265 |
| 2023-01-12 | $12.61 | $13.20 | $12.15 | $13.02 | $13.02 | 1,166,629 |
| 2023-01-11 | $12.25 | $12.70 | $12.01 | $12.41 | $12.41 | 1,059,257 |
| 2023-01-10 | $11.65 | $12.09 | $11.50 | $12.02 | $12.02 | 701,336 |
| 2023-01-09 | $11.55 | $12.08 | $11.41 | $11.68 | $11.68 | 1,226,849 |
| 2023-01-06 | $11.05 | $11.39 | $10.94 | $11.26 | $11.26 | 683,497 |
| 2023-01-05 | $11.43 | $11.43 | $10.88 | $11.23 | $11.23 | 1,244,742 |
| 2023-01-04 | $11.00 | $11.69 | $10.88 | $11.53 | $11.53 | 1,155,117 |
| 2023-01-03 | $11.24 | $11.35 | $10.79 | $10.95 | $10.95 | 1,016,758 |
| 2022-12-30 | $10.15 | $11.18 | $10.12 | $10.97 | $10.97 | 1,795,984 |
| 2022-12-29 | $10.13 | $10.46 | $10.04 | $10.19 | $10.19 | 1,970,722 |
| 2022-12-28 | $10.22 | $10.45 | $9.85 | $10.01 | $10.01 | 1,088,798 |
| 2022-12-27 | $11.02 | $11.08 | $10.00 | $10.22 | $10.22 | 1,459,542 |
| 2022-12-23 | $11.34 | $11.40 | $11.05 | $11.12 | $11.12 | 900,607 |
| 2022-12-22 | $11.84 | $11.88 | $11.04 | $11.44 | $11.44 | 1,296,102 |
| 2022-12-21 | $11.92 | $12.32 | $11.73 | $12.03 | $12.03 | 1,051,477 |
| 2022-12-20 | $11.85 | $12.40 | $11.80 | $11.82 | $11.82 | 813,143 |
| 2022-12-19 | $12.79 | $12.90 | $11.58 | $11.98 | $11.98 | 1,236,058 |
| 2022-12-16 | $12.56 | $13.01 | $12.30 | $12.78 | $12.78 | 1,753,542 |
| 2022-12-15 | $12.72 | $13.11 | $12.51 | $12.78 | $12.78 | 761,085 |
| 2022-12-14 | $13.00 | $13.31 | $12.70 | $13.10 | $13.10 | 856,231 |
| 2022-12-13 | $13.46 | $13.75 | $12.84 | $12.97 | $12.97 | 1,280,759 |
| 2022-12-12 | $12.49 | $13.25 | $12.30 | $12.80 | $12.80 | 1,059,194 |
| 2022-12-09 | $13.17 | $13.30 | $12.32 | $12.44 | $12.44 | 1,139,455 |
| 2022-12-08 | $13.27 | $13.33 | $12.63 | $13.22 | $13.22 | 1,172,252 |
| 2022-12-07 | $13.84 | $14.17 | $12.88 | $13.11 | $13.11 | 1,429,080 |
| 2022-12-06 | $14.58 | $14.67 | $13.36 | $14.09 | $14.09 | 1,048,112 |
| 2022-12-05 | $14.36 | $14.82 | $14.10 | $14.59 | $14.59 | 1,115,854 |
| 2022-12-02 | $13.49 | $14.54 | $13.45 | $14.42 | $14.42 | 1,177,188 |
| 2022-12-01 | $14.00 | $14.15 | $13.39 | $13.76 | $13.76 | 1,031,449 |
| 2022-11-30 | $13.12 | $13.88 | $12.91 | $13.88 | $13.88 | 1,693,165 |
| 2022-11-29 | $12.98 | $13.50 | $12.89 | $12.99 | $12.99 | 857,250 |
| 2022-11-28 | $13.10 | $13.18 | $12.65 | $12.87 | $12.87 | 878,202 |
| 2022-11-25 | $13.13 | $13.30 | $12.95 | $13.23 | $13.23 | 290,969 |
| 2022-11-23 | $12.90 | $13.46 | $12.84 | $13.08 | $13.08 | 990,858 |
| 2022-11-22 | $12.98 | $13.20 | $12.57 | $12.91 | $12.91 | 853,455 |
| 2022-11-21 | $13.85 | $13.89 | $12.78 | $12.99 | $12.99 | 1,050,515 |
| 2022-11-18 | $14.32 | $14.32 | $13.74 | $14.02 | $14.02 | 1,877,388 |
| 2022-11-17 | $13.75 | $13.90 | $13.36 | $13.87 | $13.87 | 776,347 |
| 2022-11-16 | $14.53 | $14.53 | $13.77 | $14.05 | $14.05 | 921,173 |
| 2022-11-15 | $15.23 | $15.42 | $14.47 | $14.71 | $14.71 | 1,204,147 |
| 2022-11-14 | $14.95 | $15.22 | $13.79 | $14.61 | $14.61 | 1,373,446 |
| 2022-11-11 | $13.85 | $15.15 | $13.32 | $14.83 | $14.83 | 1,654,212 |
| 2022-11-10 | $12.65 | $13.93 | $12.44 | $13.53 | $13.53 | 2,085,502 |
| 2022-11-09 | $12.22 | $13.62 | $11.70 | $11.85 | $11.85 | 2,172,511 |
| 2022-11-08 | $12.66 | $12.69 | $11.86 | $12.30 | $12.30 | 1,375,723 |
| 2022-11-07 | $13.49 | $13.66 | $12.26 | $12.52 | $12.52 | 1,261,156 |
| 2022-11-04 | $14.06 | $14.22 | $13.10 | $13.37 | $13.37 | 1,513,643 |
| 2022-11-03 | $13.53 | $14.19 | $13.50 | $13.70 | $13.70 | 762,860 |
| 2022-11-02 | $14.41 | $14.95 | $13.77 | $13.77 | $13.77 | 885,677 |
| 2022-11-01 | $15.27 | $15.57 | $14.31 | $14.46 | $14.46 | 884,262 |
| 2022-10-31 | $14.50 | $15.01 | $14.21 | $14.80 | $14.80 | 1,003,634 |
| 2022-10-28 | $14.43 | $14.69 | $13.78 | $14.47 | $14.47 | 879,277 |
| 2022-10-27 | $15.00 | $15.15 | $14.35 | $14.44 | $14.44 | 742,979 |
| 2022-10-26 | $14.47 | $15.67 | $14.33 | $14.91 | $14.91 | 1,273,597 |
| 2022-10-25 | $13.25 | $15.28 | $13.24 | $14.55 | $14.55 | 1,849,644 |
| 2022-10-24 | $13.63 | $13.64 | $12.66 | $13.29 | $13.29 | 1,248,925 |
| 2022-10-21 | $13.58 | $13.61 | $13.06 | $13.61 | $13.61 | 1,161,927 |
| 2022-10-20 | $13.92 | $14.42 | $13.59 | $13.65 | $13.65 | 788,057 |
| 2022-10-19 | $14.41 | $14.59 | $13.68 | $13.92 | $13.92 | 792,830 |
| 2022-10-18 | $15.21 | $15.38 | $14.36 | $14.63 | $14.63 | 705,711 |
| 2022-10-17 | $14.63 | $15.21 | $14.51 | $14.53 | $14.53 | 828,255 |
| 2022-10-14 | $15.46 | $15.75 | $14.24 | $14.36 | $14.36 | 971,338 |
| 2022-10-13 | $14.01 | $15.85 | $13.53 | $15.46 | $15.46 | 1,537,904 |
| 2022-10-12 | $14.85 | $14.97 | $14.16 | $14.59 | $14.59 | 674,102 |
| 2022-10-11 | $14.87 | $15.27 | $14.36 | $14.83 | $14.83 | 905,040 |
| 2022-10-10 | $15.57 | $15.76 | $14.79 | $15.14 | $15.14 | 826,760 |
| 2022-10-07 | $16.13 | $16.13 | $14.98 | $15.51 | $15.51 | 1,299,525 |
| 2022-10-06 | $16.72 | $17.43 | $16.26 | $16.32 | $16.32 | 992,826 |
| 2022-10-05 | $17.75 | $17.75 | $16.13 | $16.91 | $16.91 | 1,731,438 |
| 2022-10-04 | $18.08 | $18.47 | $17.73 | $17.98 | $17.98 | 1,009,435 |
| 2022-10-03 | $18.00 | $18.00 | $17.21 | $17.54 | $17.54 | 868,073 |
| 2022-09-30 | $18.09 | $18.80 | $17.67 | $17.72 | $17.72 | 715,139 |
| 2022-09-29 | $19.06 | $19.06 | $17.69 | $18.28 | $18.28 | 924,899 |
| 2022-09-28 | $18.31 | $19.60 | $18.00 | $19.36 | $19.36 | 783,158 |
| 2022-09-27 | $17.86 | $18.53 | $17.63 | $18.21 | $18.21 | 845,766 |
| 2022-09-26 | $17.76 | $18.67 | $17.40 | $17.55 | $17.55 | 804,976 |
| 2022-09-23 | $17.92 | $18.43 | $17.70 | $18.01 | $18.01 | 771,267 |
| 2022-09-22 | $19.96 | $20.04 | $17.89 | $18.63 | $18.63 | 1,402,267 |
| 2022-09-21 | $20.22 | $20.96 | $19.79 | $19.96 | $19.96 | 837,289 |
| 2022-09-20 | $21.45 | $21.80 | $19.92 | $20.20 | $20.20 | 927,081 |
| 2022-09-19 | $21.79 | $22.35 | $21.55 | $21.80 | $21.80 | 850,107 |
| 2022-09-16 | $22.41 | $22.50 | $21.02 | $22.05 | $22.05 | 2,202,179 |
| 2022-09-15 | $22.81 | $24.23 | $22.49 | $23.23 | $23.23 | 2,008,573 |
| 2022-09-14 | $21.68 | $22.64 | $20.95 | $22.64 | $22.64 | 1,032,062 |
| 2022-09-13 | $21.40 | $22.33 | $21.12 | $21.53 | $21.53 | 819,458 |
| 2022-09-12 | $21.84 | $22.65 | $21.37 | $22.64 | $22.64 | 766,430 |
| 2022-09-09 | $21.77 | $22.20 | $21.45 | $21.83 | $21.83 | 962,301 |
| 2022-09-08 | $19.90 | $21.45 | $19.77 | $21.40 | $21.40 | 673,485 |
| 2022-09-07 | $19.35 | $20.71 | $19.31 | $20.34 | $20.34 | 674,938 |
| 2022-09-06 | $19.50 | $19.68 | $19.01 | $19.42 | $19.42 | 671,078 |
| 2022-09-02 | $20.28 | $20.47 | $19.41 | $19.55 | $19.55 | 555,995 |
| 2022-09-01 | $20.88 | $21.08 | $19.58 | $20.14 | $20.14 | 844,970 |
| 2022-08-31 | $21.16 | $21.90 | $20.79 | $21.37 | $21.37 | 757,968 |
| 2022-08-30 | $21.38 | $22.00 | $20.65 | $21.02 | $21.02 | 582,803 |
| 2022-08-29 | $20.91 | $21.83 | $20.85 | $20.88 | $20.88 | 500,556 |
| 2022-08-26 | $22.52 | $22.73 | $21.04 | $21.38 | $21.38 | 664,687 |
| 2022-08-25 | $22.89 | $23.54 | $22.29 | $22.42 | $22.42 | 1,103,797 |
| 2022-08-24 | $21.36 | $23.04 | $21.36 | $22.62 | $22.62 | 797,154 |
| 2022-08-23 | $21.52 | $21.83 | $20.95 | $21.36 | $21.36 | 542,195 |
| 2022-08-22 | $22.07 | $22.44 | $20.94 | $21.16 | $21.16 | 953,737 |
| 2022-08-19 | $24.00 | $24.25 | $22.67 | $22.79 | $22.79 | 901,283 |
| 2022-08-18 | $25.04 | $25.35 | $24.58 | $24.79 | $24.79 | 395,238 |
| 2022-08-17 | $25.50 | $25.83 | $24.45 | $24.98 | $24.98 | 782,462 |
| 2022-08-16 | $26.00 | $26.40 | $24.55 | $26.02 | $26.02 | 1,062,474 |
| 2022-08-15 | $26.50 | $26.95 | $25.40 | $26.09 | $26.09 | 1,252,882 |
| 2022-08-12 | $24.68 | $26.85 | $24.45 | $26.75 | $26.75 | 2,247,246 |
| 2022-08-11 | $23.72 | $25.30 | $23.26 | $24.60 | $24.60 | 2,581,788 |
| 2022-08-10 | $22.73 | $23.55 | $22.02 | $23.11 | $23.11 | 1,466,222 |
| 2022-08-09 | $22.18 | $23.11 | $21.40 | $21.45 | $21.45 | 1,615,420 |
| 2022-08-08 | $23.88 | $24.48 | $23.43 | $24.06 | $24.06 | 1,597,092 |
| 2022-08-05 | $22.75 | $23.15 | $22.10 | $23.03 | $23.03 | 822,565 |
| 2022-08-04 | $22.43 | $22.67 | $22.02 | $22.50 | $22.50 | 515,058 |
| 2022-08-03 | $22.34 | $22.64 | $21.91 | $22.07 | $22.07 | 917,143 |
| 2022-08-02 | $20.99 | $22.49 | $20.81 | $22.01 | $22.01 | 744,095 |
| 2022-08-01 | $21.04 | $22.08 | $20.78 | $21.53 | $21.53 | 1,073,497 |
| 2022-07-29 | $20.46 | $21.35 | $19.95 | $21.17 | $21.17 | 1,251,647 |
| 2022-07-28 | $18.83 | $21.66 | $18.82 | $21.28 | $21.28 | 3,443,507 |
| 2022-07-27 | $17.84 | $18.33 | $17.40 | $18.07 | $18.07 | 629,293 |
| 2022-07-26 | $18.15 | $18.23 | $17.16 | $17.33 | $17.33 | 588,234 |
| 2022-07-25 | $18.65 | $18.81 | $17.87 | $18.72 | $18.72 | 618,453 |
| 2022-07-22 | $20.23 | $20.27 | $18.70 | $18.82 | $18.82 | 1,148,853 |
| 2022-07-21 | $18.58 | $20.44 | $18.50 | $20.34 | $20.34 | 1,377,209 |
| 2022-07-20 | $17.72 | $19.12 | $17.72 | $18.50 | $18.50 | 852,624 |
| 2022-07-19 | $17.40 | $18.05 | $17.25 | $17.83 | $17.83 | 543,859 |
| 2022-07-18 | $17.33 | $18.11 | $17.12 | $17.23 | $17.23 | 596,705 |
| 2022-07-15 | $17.74 | $17.79 | $16.62 | $16.98 | $16.98 | 579,889 |
| 2022-07-14 | $17.36 | $17.64 | $16.76 | $17.59 | $17.59 | 544,092 |
| 2022-07-13 | $16.88 | $17.74 | $16.83 | $17.57 | $17.57 | 473,951 |
| 2022-07-12 | $17.03 | $17.70 | $16.60 | $17.33 | $17.33 | 461,120 |
| 2022-07-11 | $18.06 | $18.21 | $16.90 | $16.91 | $16.91 | 459,734 |
| 2022-07-08 | $17.83 | $18.95 | $17.66 | $18.27 | $18.27 | 612,155 |
| 2022-07-07 | $16.42 | $18.47 | $16.42 | $18.28 | $18.28 | 911,206 |
| 2022-07-06 | $16.75 | $17.26 | $16.35 | $16.38 | $16.38 | 569,778 |
| 2022-07-05 | $15.68 | $16.66 | $15.01 | $16.63 | $16.63 | 807,595 |
| 2022-07-01 | $16.55 | $16.79 | $15.81 | $15.94 | $15.94 | 582,997 |
| 2022-06-30 | $16.15 | $16.79 | $15.84 | $16.53 | $16.53 | 602,269 |
| 2022-06-29 | $16.98 | $17.11 | $16.22 | $16.60 | $16.60 | 1,025,996 |
| 2022-06-28 | $18.16 | $18.49 | $17.13 | $17.19 | $17.19 | 755,629 |
| 2022-06-27 | $18.12 | $18.36 | $16.98 | $17.73 | $17.73 | 598,231 |
| 2022-06-24 | $18.40 | $18.94 | $17.75 | $17.85 | $17.85 | 1,501,661 |
| 2022-06-23 | $16.71 | $18.34 | $16.43 | $18.33 | $18.33 | 1,254,540 |
| 2022-06-22 | $15.82 | $17.23 | $15.75 | $16.49 | $16.49 | 905,054 |
| 2022-06-21 | $16.29 | $17.25 | $16.04 | $16.38 | $16.38 | 1,426,076 |
| 2022-06-17 | $14.53 | $16.35 | $14.53 | $15.90 | $15.90 | 1,811,223 |
| 2022-06-16 | $14.55 | $15.04 | $13.73 | $14.46 | $14.46 | 1,518,709 |
| 2022-06-15 | $15.10 | $15.71 | $14.79 | $15.27 | $15.27 | 1,366,844 |
| 2022-06-14 | $14.60 | $15.29 | $13.77 | $15.03 | $15.03 | 1,349,407 |
| 2022-06-13 | $15.00 | $15.22 | $13.60 | $14.24 | $14.24 | 1,383,937 |
| 2022-06-10 | $16.64 | $17.15 | $15.61 | $15.83 | $15.83 | 1,488,791 |
| 2022-06-09 | $17.65 | $18.45 | $17.10 | $17.39 | $17.39 | 1,627,458 |
| 2022-06-08 | $16.78 | $18.07 | $16.78 | $17.51 | $17.51 | 1,320,973 |
| 2022-06-07 | $15.88 | $16.77 | $15.84 | $16.74 | $16.74 | 666,960 |
| 2022-06-06 | $16.04 | $16.51 | $15.78 | $16.31 | $16.31 | 757,874 |
| 2022-06-03 | $15.55 | $16.18 | $15.40 | $15.81 | $15.81 | 636,281 |
| 2022-06-02 | $15.53 | $16.37 | $15.50 | $16.01 | $16.01 | 906,682 |
| 2022-06-01 | $15.98 | $16.48 | $15.37 | $15.51 | $15.51 | 797,998 |
| 2022-05-31 | $16.98 | $17.10 | $15.92 | $15.93 | $15.93 | 1,728,742 |
| 2022-05-27 | $15.50 | $16.87 | $15.40 | $16.79 | $16.79 | 1,000,673 |
| 2022-05-26 | $14.59 | $15.77 | $14.51 | $15.22 | $15.22 | 792,065 |
| 2022-05-25 | $14.23 | $14.87 | $14.14 | $14.56 | $14.56 | 623,563 |
| 2022-05-24 | $14.59 | $14.84 | $13.84 | $14.36 | $14.36 | 870,712 |
| 2022-05-23 | $15.10 | $15.22 | $14.38 | $15.18 | $15.18 | 653,138 |
| 2022-05-20 | $16.05 | $16.17 | $14.38 | $14.98 | $14.98 | 1,746,320 |
| 2022-05-19 | $15.45 | $16.28 | $15.31 | $15.69 | $15.69 | 800,088 |
| 2022-05-18 | $16.78 | $17.16 | $15.16 | $15.70 | $15.70 | 1,108,631 |
| 2022-05-17 | $17.31 | $17.52 | $16.35 | $17.02 | $17.02 | 939,060 |
| 2022-05-16 | $17.50 | $18.29 | $16.60 | $16.80 | $16.80 | 995,880 |
| 2022-05-13 | $15.88 | $18.14 | $15.42 | $17.24 | $17.24 | 1,714,706 |
| 2022-05-12 | $14.24 | $15.72 | $13.92 | $15.02 | $15.02 | 1,601,857 |
| 2022-05-11 | $16.00 | $16.24 | $14.34 | $14.65 | $14.65 | 1,635,664 |
| 2022-05-10 | $16.01 | $16.96 | $15.77 | $16.27 | $16.27 | 1,761,002 |
| 2022-05-09 | $17.22 | $17.35 | $15.35 | $15.53 | $15.53 | 1,742,127 |
| 2022-05-06 | $18.16 | $18.35 | $17.21 | $17.96 | $17.96 | 937,859 |
| 2022-05-05 | $19.61 | $19.80 | $17.91 | $18.39 | $18.39 | 1,006,801 |
| 2022-05-04 | $19.50 | $20.28 | $18.81 | $19.90 | $19.90 | 816,835 |
| 2022-05-03 | $19.35 | $20.25 | $19.26 | $19.61 | $19.61 | 630,950 |
| 2022-05-02 | $18.78 | $19.64 | $18.60 | $19.43 | $19.43 | 875,551 |
| 2022-04-29 | $19.31 | $20.24 | $18.69 | $19.10 | $19.10 | 960,699 |
| 2022-04-28 | $20.13 | $20.55 | $18.50 | $19.62 | $19.62 | 1,167,567 |
| 2022-04-27 | $20.74 | $21.36 | $20.32 | $20.36 | $20.36 | 618,046 |
| 2022-04-26 | $21.60 | $21.93 | $20.51 | $20.82 | $20.82 | 758,563 |
| 2022-04-25 | $20.66 | $22.04 | $20.60 | $21.98 | $21.98 | 792,110 |
| 2022-04-22 | $21.38 | $22.06 | $20.93 | $21.20 | $21.20 | 555,922 |
| 2022-04-21 | $23.16 | $23.58 | $21.15 | $21.62 | $21.62 | 877,129 |
| 2022-04-20 | $23.70 | $23.70 | $22.52 | $22.81 | $22.81 | 601,320 |
| 2022-04-19 | $23.11 | $24.01 | $22.82 | $23.70 | $23.70 | 602,166 |
| 2022-04-18 | $24.22 | $24.22 | $22.55 | $23.02 | $23.02 | 872,668 |
| 2022-04-14 | $25.13 | $25.31 | $24.15 | $24.16 | $24.16 | 446,854 |
| 2022-04-13 | $24.33 | $25.15 | $23.90 | $25.03 | $25.03 | 443,260 |
| 2022-04-12 | $25.27 | $25.80 | $24.15 | $24.42 | $24.42 | 596,044 |
| 2022-04-11 | $24.55 | $25.40 | $24.04 | $24.94 | $24.94 | 688,072 |
| 2022-04-08 | $25.91 | $26.04 | $24.80 | $25.05 | $25.05 | 599,367 |
| 2022-04-07 | $26.26 | $26.67 | $25.15 | $25.96 | $25.96 | 760,216 |
| 2022-04-06 | $27.19 | $27.19 | $25.04 | $26.22 | $26.22 | 1,186,631 |
| 2022-04-05 | $29.56 | $29.99 | $27.71 | $27.87 | $27.87 | 1,218,333 |
| 2022-04-04 | $27.25 | $29.56 | $27.16 | $29.29 | $29.29 | 2,151,291 |
| 2022-04-01 | $26.50 | $27.02 | $26.22 | $26.89 | $26.89 | 683,397 |
| 2022-03-31 | $26.77 | $27.19 | $26.06 | $26.46 | $26.46 | 687,689 |
| 2022-03-30 | $27.24 | $27.67 | $26.39 | $26.67 | $26.67 | 881,807 |
| 2022-03-29 | $27.22 | $28.16 | $26.64 | $27.34 | $27.34 | 1,371,838 |
| 2022-03-28 | $26.54 | $27.07 | $25.60 | $26.99 | $26.99 | 699,376 |
| 2022-03-25 | $26.75 | $26.76 | $25.84 | $26.25 | $26.25 | 613,875 |
| 2022-03-24 | $26.64 | $27.01 | $25.75 | $26.90 | $26.90 | 718,728 |
| 2022-03-23 | $26.05 | $27.79 | $25.95 | $26.41 | $26.41 | 1,593,259 |
| 2022-03-22 | $24.69 | $27.24 | $24.69 | $26.18 | $26.18 | 1,985,615 |
| 2022-03-21 | $25.73 | $26.73 | $24.56 | $24.57 | $24.57 | 1,414,118 |
| 2022-03-18 | $24.36 | $25.70 | $24.24 | $25.61 | $25.61 | 1,959,574 |
| 2022-03-17 | $23.87 | $24.52 | $23.26 | $24.52 | $24.52 | 1,037,333 |
| 2022-03-16 | $22.41 | $24.10 | $21.62 | $23.86 | $23.86 | 1,554,790 |
| 2022-03-15 | $20.66 | $22.07 | $20.07 | $22.01 | $22.01 | 969,403 |
| 2022-03-14 | $22.85 | $23.54 | $20.77 | $21.19 | $21.19 | 1,670,111 |
| 2022-03-11 | $23.94 | $24.44 | $22.23 | $23.18 | $23.18 | 2,315,708 |
| 2022-03-10 | $24.73 | $25.60 | $24.19 | $25.13 | $25.13 | 1,429,269 |
| 2022-03-09 | $24.99 | $25.53 | $24.28 | $25.45 | $25.45 | 1,514,777 |
| 2022-03-08 | $22.28 | $25.49 | $21.89 | $24.32 | $24.32 | 1,687,114 |
| 2022-03-07 | $22.20 | $23.39 | $22.08 | $22.46 | $22.46 | 1,132,339 |
| 2022-03-04 | $23.52 | $24.39 | $21.95 | $22.43 | $22.43 | 1,194,067 |
| 2022-03-03 | $25.18 | $25.24 | $23.68 | $24.02 | $24.02 | 880,834 |
| 2022-03-02 | $24.45 | $24.98 | $23.68 | $24.81 | $24.81 | 794,897 |
| 2022-03-01 | $24.44 | $25.66 | $24.13 | $24.31 | $24.31 | 1,022,534 |
| 2022-02-28 | $24.27 | $25.06 | $23.75 | $24.58 | $24.58 | 1,499,880 |
| 2022-02-25 | $24.14 | $24.34 | $23.15 | $23.86 | $23.86 | 814,967 |
| 2022-02-24 | $20.08 | $24.29 | $19.84 | $24.19 | $24.19 | 1,890,675 |
| 2022-02-23 | $22.80 | $23.24 | $22.22 | $22.22 | $22.22 | 1,120,375 |
| 2022-02-22 | $22.15 | $23.44 | $21.97 | $22.56 | $22.56 | 1,377,344 |
| 2022-02-18 | $24.06 | $24.35 | $23.02 | $23.55 | $23.55 | 924,392 |
| 2022-02-17 | $25.09 | $25.73 | $24.15 | $24.19 | $24.19 | 850,120 |
| 2022-02-16 | $25.15 | $25.96 | $24.83 | $25.44 | $25.44 | 791,451 |
| 2022-02-15 | $24.45 | $25.54 | $24.33 | $25.42 | $25.42 | 1,239,543 |
| 2022-02-14 | $22.98 | $24.58 | $22.89 | $23.78 | $23.78 | 1,139,970 |
| 2022-02-11 | $24.40 | $25.36 | $23.37 | $23.70 | $23.70 | 2,325,233 |
| 2022-02-10 | $22.41 | $25.70 | $22.41 | $23.70 | $23.70 | 2,211,287 |
| 2022-02-09 | $21.71 | $23.15 | $21.55 | $23.15 | $23.15 | 1,711,929 |
| 2022-02-08 | $19.77 | $21.75 | $19.70 | $21.37 | $21.37 | 1,276,637 |
| 2022-02-07 | $20.21 | $20.84 | $19.50 | $19.86 | $19.86 | 811,240 |
| 2022-02-04 | $19.39 | $20.48 | $19.18 | $19.98 | $19.98 | 1,092,259 |
| 2022-02-03 | $19.45 | $20.50 | $19.15 | $19.41 | $19.41 | 1,246,855 |
| 2022-02-02 | $21.09 | $21.10 | $19.54 | $20.26 | $20.26 | 1,281,511 |
| 2022-02-01 | $21.00 | $21.18 | $20.13 | $20.89 | $20.89 | 1,391,332 |
| 2022-01-31 | $19.10 | $21.38 | $19.05 | $20.91 | $20.91 | 1,732,696 |
| 2022-01-28 | $18.37 | $19.20 | $17.93 | $18.89 | $18.89 | 1,386,519 |
| 2022-01-27 | $20.11 | $20.35 | $18.50 | $18.60 | $18.60 | 1,436,772 |
| 2022-01-26 | $20.46 | $21.16 | $19.60 | $19.79 | $19.79 | 1,756,680 |
| 2022-01-25 | $19.57 | $20.47 | $19.13 | $19.84 | $19.84 | 1,349,511 |
| 2022-01-24 | $19.63 | $20.67 | $18.45 | $20.56 | $20.56 | 2,733,596 |
| 2022-01-21 | $21.32 | $22.17 | $20.21 | $20.98 | $20.98 | 3,047,562 |
| 2022-01-20 | $23.19 | $23.91 | $21.76 | $22.06 | $22.06 | 2,363,774 |
| 2022-01-19 | $24.57 | $25.26 | $22.99 | $23.34 | $23.34 | 2,669,079 |
| 2022-01-18 | $23.67 | $26.68 | $22.82 | $24.85 | $24.85 | 6,508,932 |
| 2022-01-14 | $22.56 | $23.48 | $22.52 | $23.38 | $23.38 | 1,341,569 |
| 2022-01-13 | $24.15 | $24.19 | $22.85 | $22.92 | $22.92 | 1,393,439 |
| 2022-01-12 | $24.35 | $24.91 | $23.57 | $23.84 | $23.84 | 984,706 |
| 2022-01-11 | $23.80 | $24.61 | $23.31 | $24.10 | $24.10 | 1,295,805 |
| 2022-01-10 | $23.19 | $24.18 | $22.55 | $23.85 | $23.85 | 1,908,306 |
| 2022-01-07 | $24.00 | $24.74 | $23.52 | $23.70 | $23.70 | 2,106,367 |
| 2022-01-06 | $25.21 | $25.43 | $23.11 | $24.25 | $24.25 | 1,929,609 |
| 2022-01-05 | $27.03 | $27.30 | $25.01 | $25.10 | $25.10 | 2,665,148 |
| 2022-01-04 | $27.23 | $27.27 | $26.00 | $27.11 | $27.11 | 2,786,930 |
| 2022-01-03 | $27.45 | $27.79 | $26.45 | $26.87 | $26.87 | 2,608,430 |
| 2021-12-31 | $27.19 | $28.09 | $26.46 | $26.51 | $26.51 | 1,135,116 |
| 2021-12-30 | $26.09 | $28.50 | $26.04 | $27.49 | $27.49 | 2,152,869 |
| 2021-12-29 | $27.15 | $27.50 | $25.69 | $26.27 | $26.27 | 2,076,654 |
| 2021-12-28 | $28.02 | $28.44 | $26.96 | $27.40 | $27.40 | 1,604,009 |
| 2021-12-27 | $29.07 | $29.15 | $28.12 | $28.53 | $28.53 | 1,238,156 |
| 2021-12-23 | $28.25 | $29.19 | $27.39 | $28.52 | $28.52 | 1,349,367 |
| 2021-12-22 | $27.80 | $28.36 | $27.25 | $27.77 | $27.77 | 1,095,317 |
| 2021-12-21 | $27.20 | $27.98 | $26.98 | $27.84 | $27.84 | 1,369,123 |
| 2021-12-20 | $27.11 | $28.00 | $26.30 | $26.56 | $26.56 | 2,047,638 |
| 2021-12-17 | $28.00 | $29.17 | $26.93 | $28.21 | $28.21 | 4,229,634 |
| 2021-12-16 | $30.69 | $30.87 | $28.01 | $28.39 | $28.39 | 2,300,362 |
| 2021-12-15 | $29.97 | $30.53 | $28.52 | $30.13 | $30.13 | 1,897,732 |
| 2021-12-14 | $30.23 | $30.71 | $29.29 | $29.97 | $29.97 | 1,760,923 |
| 2021-12-13 | $32.22 | $32.23 | $29.88 | $30.73 | $30.73 | 1,772,163 |
| 2021-12-10 | $33.27 | $33.99 | $31.85 | $32.38 | $32.38 | 1,079,136 |
| 2021-12-09 | $34.50 | $35.25 | $32.81 | $33.26 | $33.26 | 1,645,446 |
| 2021-12-08 | $33.66 | $34.45 | $32.22 | $34.25 | $34.25 | 1,407,399 |
| 2021-12-07 | $34.29 | $34.66 | $32.97 | $33.54 | $33.54 | 1,599,939 |
| 2021-12-06 | $32.76 | $33.22 | $30.12 | $32.44 | $32.44 | 1,959,981 |
| 2021-12-03 | $36.10 | $36.21 | $32.01 | $32.91 | $32.91 | 2,920,469 |
| 2021-12-02 | $35.16 | $37.12 | $34.69 | $36.33 | $36.33 | 1,807,876 |
| 2021-12-01 | $38.45 | $39.39 | $35.65 | $35.74 | $35.74 | 2,833,308 |
| 2021-11-30 | $37.95 | $39.42 | $34.69 | $38.43 | $38.43 | 3,637,243 |
| 2021-11-29 | $39.06 | $39.14 | $36.68 | $38.40 | $38.40 | 1,908,053 |
| 2021-11-26 | $37.67 | $38.64 | $36.88 | $38.18 | $38.18 | 1,424,753 |
| 2021-11-24 | $38.79 | $39.46 | $37.80 | $38.88 | $38.88 | 1,549,243 |
| 2021-11-23 | $38.46 | $40.41 | $37.26 | $38.85 | $38.85 | 2,505,835 |
| 2021-11-22 | $41.67 | $42.50 | $37.56 | $38.21 | $38.21 | 6,034,751 |
| 2021-11-19 | $42.59 | $45.06 | $42.51 | $43.08 | $43.08 | 4,087,673 |
| 2021-11-18 | $45.22 | $45.42 | $40.51 | $42.17 | $42.17 | 5,912,457 |
| 2021-11-17 | $43.10 | $49.00 | $43.00 | $46.13 | $46.13 | 9,820,507 |
| 2021-11-16 | $43.46 | $45.44 | $41.37 | $44.66 | $44.66 | 9,538,567 |
| 2021-11-15 | $41.70 | $47.42 | $40.00 | $46.85 | $46.85 | 21,799,424 |
| 2021-11-12 | $40.42 | $42.88 | $38.60 | $40.01 | $40.01 | 21,897,592 |
| 2021-11-11 | $33.25 | $35.93 | $32.62 | $35.51 | $35.51 | 6,507,295 |
| 2021-11-10 | $33.77 | $34.54 | $31.77 | $32.83 | $32.83 | 3,774,720 |
| 2021-11-09 | $38.68 | $38.76 | $33.80 | $35.00 | $35.00 | 6,674,664 |
| 2021-11-08 | $35.04 | $40.50 | $33.53 | $39.07 | $39.07 | 17,701,788 |
| 2021-11-05 | $32.15 | $32.30 | $30.76 | $31.44 | $31.44 | 1,324,986 |
| 2021-11-04 | $33.37 | $33.37 | $31.74 | $31.98 | $31.98 | 1,261,507 |
| 2021-11-03 | $32.92 | $34.41 | $31.99 | $32.68 | $32.68 | 1,885,170 |
| 2021-11-02 | $33.13 | $33.42 | $31.65 | $32.91 | $32.91 | 1,939,424 |
| 2021-11-01 | $33.16 | $34.18 | $32.43 | $33.42 | $33.42 | 4,312,320 |
| 2021-10-29 | $29.62 | $31.85 | $29.50 | $31.80 | $31.80 | 3,354,391 |
| 2021-10-28 | $28.33 | $30.49 | $28.12 | $29.61 | $29.61 | 2,394,220 |
| 2021-10-27 | $29.44 | $30.10 | $28.15 | $28.32 | $28.32 | 1,101,785 |
| 2021-10-26 | $29.00 | $30.32 | $28.50 | $29.14 | $29.14 | 1,809,833 |
| 2021-10-25 | $27.70 | $29.24 | $27.36 | $28.92 | $28.92 | 1,707,634 |
| 2021-10-22 | $29.43 | $29.43 | $27.43 | $27.68 | $27.68 | 1,846,460 |
| 2021-10-21 | $28.63 | $30.17 | $28.38 | $29.22 | $29.22 | 1,395,672 |
| 2021-10-20 | $29.00 | $29.02 | $28.15 | $28.87 | $28.87 | 1,040,216 |
| 2021-10-19 | $28.95 | $29.60 | $28.62 | $29.05 | $29.05 | 1,457,434 |
| 2021-10-18 | $28.11 | $29.08 | $28.02 | $28.79 | $28.79 | 828,894 |
| 2021-10-15 | $28.92 | $29.27 | $28.31 | $28.33 | $28.33 | 1,048,726 |
| 2021-10-14 | $29.45 | $29.45 | $28.20 | $28.71 | $28.71 | 985,279 |
| 2021-10-13 | $28.94 | $29.40 | $28.38 | $29.27 | $29.27 | 1,179,117 |
| 2021-10-12 | $27.68 | $28.90 | $27.48 | $28.55 | $28.55 | 1,184,771 |
| 2021-10-11 | $27.02 | $28.03 | $26.97 | $27.14 | $27.14 | 655,682 |
| 2021-10-08 | $27.44 | $27.93 | $26.88 | $27.09 | $27.09 | 723,245 |
| 2021-10-07 | $27.62 | $28.28 | $27.12 | $27.15 | $27.15 | 1,698,882 |
| 2021-10-06 | $26.58 | $27.54 | $26.34 | $27.07 | $27.07 | 945,399 |
| 2021-10-05 | $26.77 | $27.18 | $26.26 | $26.83 | $26.83 | 1,219,402 |
| 2021-10-04 | $28.05 | $28.05 | $26.21 | $26.62 | $26.62 | 1,799,793 |
| 2021-10-01 | $28.82 | $29.07 | $28.00 | $28.28 | $28.28 | 748,308 |
| 2021-09-30 | $28.25 | $28.78 | $27.55 | $28.61 | $28.61 | 1,482,769 |
| 2021-09-29 | $29.06 | $29.67 | $27.85 | $27.95 | $27.95 | 1,643,707 |
| 2021-09-28 | $29.60 | $29.90 | $28.56 | $29.01 | $29.01 | 1,414,475 |
| 2021-09-27 | $29.06 | $30.68 | $28.39 | $29.93 | $29.93 | 1,726,295 |
| 2021-09-24 | $30.20 | $30.34 | $28.93 | $29.08 | $29.08 | 1,928,097 |
| 2021-09-23 | $30.20 | $31.04 | $29.96 | $30.71 | $30.71 | 949,305 |
| 2021-09-22 | $29.76 | $30.30 | $29.45 | $29.90 | $29.90 | 1,241,911 |
| 2021-09-21 | $29.01 | $30.50 | $29.00 | $29.73 | $29.73 | 1,841,404 |
| 2021-09-20 | $28.72 | $29.59 | $28.40 | $28.80 | $28.80 | 1,689,724 |
| 2021-09-17 | $30.05 | $30.40 | $29.45 | $30.03 | $30.03 | 3,269,831 |
| 2021-09-16 | $29.96 | $30.38 | $28.85 | $29.72 | $29.72 | 1,880,349 |
| 2021-09-15 | $29.79 | $30.45 | $28.94 | $30.33 | $30.33 | 1,559,382 |
| 2021-09-14 | $29.81 | $30.88 | $29.35 | $30.04 | $30.04 | 1,323,362 |
| 2021-09-13 | $30.80 | $31.34 | $28.69 | $29.79 | $29.79 | 3,423,968 |
| 2021-09-10 | $32.36 | $32.36 | $30.64 | $30.65 | $30.65 | 1,371,052 |
| 2021-09-09 | $31.33 | $32.69 | $30.77 | $31.90 | $31.90 | 1,440,926 |
| 2021-09-08 | $32.88 | $32.88 | $31.10 | $31.21 | $31.21 | 1,221,920 |
| 2021-09-07 | $33.02 | $33.96 | $32.64 | $32.85 | $32.85 | 910,117 |
| 2021-09-03 | $32.90 | $33.73 | $32.45 | $32.97 | $32.97 | 802,791 |
| 2021-09-02 | $33.90 | $34.66 | $32.91 | $33.30 | $33.30 | 2,166,170 |
| 2021-09-01 | $32.47 | $33.61 | $32.11 | $32.94 | $32.94 | 1,185,684 |
| 2021-08-31 | $31.19 | $32.84 | $31.19 | $32.43 | $32.43 | 1,509,174 |
| 2021-08-30 | $31.59 | $31.65 | $30.66 | $31.24 | $31.24 | 834,257 |
| 2021-08-27 | $30.73 | $32.37 | $30.42 | $31.38 | $31.38 | 1,597,286 |
| 2021-08-26 | $31.81 | $32.41 | $30.57 | $30.74 | $30.74 | 985,956 |
| 2021-08-25 | $32.65 | $32.86 | $31.87 | $31.93 | $31.93 | 1,057,737 |
| 2021-08-24 | $32.26 | $33.18 | $32.08 | $32.58 | $32.58 | 1,149,886 |
| 2021-08-23 | $31.09 | $32.40 | $30.80 | $32.15 | $32.15 | 1,040,260 |
| 2021-08-20 | $29.98 | $31.09 | $29.85 | $30.71 | $30.71 | 1,227,458 |
| 2021-08-19 | $30.58 | $31.43 | $29.75 | $29.82 | $29.82 | 1,335,250 |
| 2021-08-18 | $30.62 | $32.01 | $29.75 | $31.18 | $31.18 | 1,272,589 |
| 2021-08-17 | $30.80 | $31.61 | $29.80 | $30.26 | $30.26 | 1,973,833 |
| 2021-08-16 | $31.98 | $33.22 | $31.40 | $31.57 | $31.57 | 1,569,548 |
| 2021-08-13 | $33.51 | $33.85 | $31.95 | $32.50 | $32.50 | 1,767,917 |
| 2021-08-12 | $33.90 | $34.64 | $31.68 | $34.09 | $34.09 | 4,147,072 |
| 2021-08-11 | $37.19 | $37.19 | $34.33 | $36.00 | $36.00 | 1,878,910 |
| 2021-08-10 | $36.21 | $37.46 | $35.78 | $36.65 | $36.65 | 1,728,672 |
| 2021-08-09 | $33.90 | $36.84 | $33.32 | $35.72 | $35.72 | 2,403,477 |
| 2021-08-06 | $36.25 | $36.40 | $33.54 | $33.87 | $33.87 | 1,591,120 |
| 2021-08-05 | $34.96 | $36.66 | $34.00 | $35.40 | $35.40 | 2,159,184 |
| 2021-08-04 | $33.60 | $35.28 | $33.30 | $34.13 | $34.13 | 1,095,570 |
| 2021-08-03 | $33.67 | $34.33 | $32.23 | $33.91 | $33.91 | 975,766 |
| 2021-08-02 | $34.73 | $35.00 | $33.81 | $34.04 | $34.04 | 850,034 |
| 2021-07-30 | $33.23 | $35.30 | $33.07 | $34.53 | $34.53 | 881,203 |
| 2021-07-29 | $35.43 | $35.80 | $33.98 | $34.05 | $34.05 | 1,364,216 |
| 2021-07-28 | $33.11 | $36.73 | $33.05 | $35.43 | $35.43 | 3,329,748 |
| 2021-07-27 | $32.62 | $33.57 | $31.24 | $32.96 | $32.96 | 1,381,393 |
| 2021-07-26 | $31.67 | $34.17 | $31.55 | $33.04 | $33.04 | 1,141,058 |
| 2021-07-23 | $33.13 | $33.20 | $31.37 | $32.01 | $32.01 | 936,511 |
| 2021-07-22 | $34.22 | $34.51 | $32.32 | $33.04 | $33.04 | 995,067 |
| 2021-07-21 | $32.02 | $34.26 | $32.02 | $34.20 | $34.20 | 1,256,538 |
| 2021-07-20 | $31.50 | $32.60 | $29.58 | $32.12 | $32.12 | 1,535,012 |
| 2021-07-19 | $29.42 | $31.22 | $29.16 | $31.07 | $31.07 | 1,295,651 |
| 2021-07-16 | $32.18 | $32.18 | $30.02 | $30.43 | $30.43 | 1,259,776 |
| 2021-07-15 | $31.11 | $32.50 | $30.35 | $31.33 | $31.33 | 1,588,699 |
| 2021-07-14 | $33.19 | $33.56 | $31.01 | $31.12 | $31.12 | 1,783,683 |
| 2021-07-13 | $34.25 | $34.58 | $32.98 | $33.05 | $33.05 | 1,274,668 |
| 2021-07-12 | $35.16 | $35.70 | $34.09 | $34.63 | $34.63 | 917,363 |
| 2021-07-09 | $35.91 | $35.91 | $34.65 | $35.40 | $35.40 | 1,192,267 |
| 2021-07-08 | $34.02 | $35.87 | $33.65 | $35.48 | $35.48 | 1,654,625 |
| 2021-07-07 | $37.83 | $38.17 | $34.51 | $34.91 | $34.91 | 2,187,543 |
| 2021-07-06 | $37.50 | $39.09 | $36.74 | $37.83 | $37.83 | 1,506,120 |
| 2021-07-02 | $39.75 | $40.20 | $37.24 | $37.38 | $37.38 | 2,002,505 |
| 2021-07-01 | $41.50 | $41.55 | $38.66 | $39.78 | $39.78 | 2,114,655 |
| 2021-06-30 | $41.79 | $42.06 | $40.82 | $41.17 | $41.17 | 1,169,757 |
| 2021-06-29 | $43.65 | $44.04 | $41.75 | $41.95 | $41.95 | 1,405,669 |
| 2021-06-28 | $42.50 | $44.49 | $41.55 | $43.37 | $43.37 | 2,309,670 |
| 2021-06-25 | $42.00 | $43.78 | $41.16 | $42.27 | $42.27 | 7,412,260 |
| 2021-06-24 | $40.30 | $42.10 | $39.26 | $41.50 | $41.50 | 3,311,082 |
| 2021-06-23 | $38.51 | $39.94 | $38.38 | $39.87 | $39.87 | 1,273,345 |
| 2021-06-22 | $39.00 | $39.38 | $37.41 | $38.25 | $38.25 | 1,282,115 |
| 2021-06-21 | $39.16 | $40.07 | $38.60 | $38.77 | $38.77 | 1,151,173 |
| 2021-06-18 | $40.38 | $41.57 | $38.82 | $39.28 | $39.28 | 2,569,395 |
| 2021-06-17 | $40.11 | $42.28 | $39.91 | $40.82 | $40.82 | 1,633,643 |
| 2021-06-16 | $38.86 | $41.14 | $38.85 | $40.30 | $40.30 | 1,512,519 |
| 2021-06-15 | $40.53 | $40.94 | $38.43 | $39.70 | $39.70 | 2,120,141 |
| 2021-06-14 | $40.12 | $43.00 | $39.70 | $41.05 | $41.05 | 3,581,180 |
| 2021-06-11 | $38.72 | $39.66 | $38.35 | $39.50 | $39.50 | 904,455 |
| 2021-06-10 | $40.35 | $40.50 | $38.25 | $38.52 | $38.52 | 1,087,187 |
| 2021-06-09 | $41.61 | $42.39 | $39.52 | $39.67 | $39.67 | 1,473,083 |
| 2021-06-08 | $41.77 | $42.48 | $39.70 | $40.95 | $40.95 | 2,069,690 |
| 2021-06-07 | $38.95 | $40.99 | $38.60 | $40.79 | $40.79 | 2,234,331 |
| 2021-06-04 | $39.66 | $39.81 | $37.83 | $38.77 | $38.77 | 1,657,524 |
| 2021-06-03 | $38.25 | $41.00 | $36.66 | $38.85 | $38.85 | 4,483,651 |
| 2021-06-02 | $35.60 | $38.90 | $34.70 | $38.55 | $38.55 | 3,318,896 |
| 2021-06-01 | $34.34 | $35.78 | $34.10 | $35.42 | $35.42 | 1,559,950 |
| 2021-05-28 | $35.40 | $35.85 | $33.85 | $34.00 | $34.00 | 1,357,918 |
| 2021-05-27 | $34.54 | $35.20 | $33.36 | $35.14 | $35.14 | 2,108,514 |
| 2021-05-26 | $32.16 | $34.90 | $32.15 | $34.64 | $34.64 | 2,496,429 |
| 2021-05-25 | $32.30 | $33.35 | $31.59 | $31.72 | $31.72 | 1,530,503 |
| 2021-05-24 | $34.25 | $34.34 | $32.06 | $32.57 | $32.57 | 2,455,898 |
| 2021-05-21 | $33.00 | $34.13 | $32.57 | $34.09 | $34.09 | 2,549,696 |
| 2021-05-20 | $32.41 | $33.32 | $31.25 | $32.94 | $32.94 | 1,715,912 |
| 2021-05-19 | $32.90 | $32.93 | $30.51 | $31.97 | $31.97 | 1,693,034 |
| 2021-05-18 | $31.44 | $34.14 | $30.94 | $32.95 | $32.95 | 3,342,137 |
| 2021-05-17 | $29.47 | $31.55 | $28.90 | $30.75 | $30.75 | 2,125,354 |
| 2021-05-14 | $26.28 | $30.40 | $26.28 | $29.95 | $29.95 | 3,898,592 |
| 2021-05-13 | $29.33 | $30.32 | $26.14 | $26.22 | $26.22 | 3,428,373 |
| 2021-05-12 | $30.10 | $31.00 | $28.63 | $28.75 | $28.75 | 1,533,609 |
| 2021-05-11 | $27.40 | $31.50 | $26.60 | $31.08 | $31.08 | 3,292,584 |
| 2021-05-10 | $32.00 | $32.30 | $29.31 | $30.13 | $30.13 | 3,514,229 |
| 2021-05-07 | $33.22 | $34.10 | $31.76 | $32.57 | $32.57 | 2,083,313 |
| 2021-05-06 | $34.02 | $34.93 | $31.80 | $32.27 | $32.27 | 2,828,917 |
| 2021-05-05 | $35.64 | $36.93 | $34.20 | $34.67 | $34.67 | 2,003,370 |
| 2021-05-04 | $34.30 | $35.37 | $32.73 | $35.26 | $35.26 | 1,852,445 |
| 2021-05-03 | $36.96 | $37.06 | $35.00 | $35.48 | $35.48 | 1,823,815 |
| 2021-04-30 | $37.56 | $39.09 | $36.51 | $36.80 | $36.80 | 2,471,514 |
| 2021-04-29 | $39.62 | $39.86 | $36.31 | $38.16 | $38.16 | 3,771,144 |
| 2021-04-28 | $36.51 | $40.93 | $35.75 | $39.55 | $39.55 | 7,628,877 |
| 2021-04-27 | $37.90 | $38.21 | $36.65 | $37.02 | $37.02 | 1,532,685 |
| 2021-04-26 | $38.20 | $38.55 | $36.41 | $37.35 | $37.35 | 1,787,731 |
| 2021-04-23 | $35.67 | $37.90 | $34.85 | $37.59 | $37.59 | 2,636,766 |
| 2021-04-22 | $36.47 | $37.57 | $34.14 | $35.35 | $35.35 | 3,101,056 |
| 2021-04-21 | $33.14 | $35.54 | $32.92 | $35.51 | $35.51 | 2,211,455 |
| 2021-04-20 | $33.27 | $34.86 | $32.36 | $34.24 | $34.24 | 2,758,342 |
| 2021-04-19 | $35.50 | $35.71 | $32.68 | $33.75 | $33.75 | 3,530,066 |
| 2021-04-16 | $34.28 | $36.62 | $33.78 | $36.41 | $36.41 | 2,747,368 |
| 2021-04-15 | $38.50 | $39.42 | $34.02 | $35.16 | $35.16 | 5,159,845 |
| 2021-04-14 | $40.32 | $40.72 | $37.41 | $37.83 | $37.83 | 2,711,148 |
| 2021-04-13 | $41.00 | $41.79 | $38.90 | $39.98 | $39.98 | 3,099,382 |
| 2021-04-12 | $43.30 | $43.88 | $39.70 | $40.82 | $40.82 | 4,084,426 |
| 2021-04-09 | $43.96 | $44.72 | $42.68 | $44.08 | $44.08 | 4,079,874 |
| 2021-04-08 | $41.38 | $46.45 | $41.00 | $45.90 | $45.90 | 10,174,937 |
| 2021-04-07 | $42.50 | $42.75 | $40.30 | $40.64 | $40.64 | 2,521,854 |
| 2021-04-06 | $40.05 | $43.67 | $38.83 | $42.94 | $42.94 | 4,394,049 |
| 2021-04-05 | $43.45 | $43.50 | $39.60 | $40.38 | $40.38 | 3,403,071 |
| 2021-04-01 | $44.04 | $44.39 | $40.60 | $41.25 | $41.25 | 7,091,823 |
| 2021-03-31 | $39.90 | $41.64 | $37.72 | $41.10 | $41.10 | 5,776,199 |
| 2021-03-30 | $34.34 | $37.75 | $34.08 | $36.98 | $36.98 | 2,808,324 |
| 2021-03-29 | $35.11 | $35.95 | $32.56 | $34.95 | $34.95 | 3,244,100 |
| 2021-03-26 | $33.57 | $37.25 | $33.52 | $35.83 | $35.83 | 3,031,859 |
| 2021-03-25 | $32.34 | $35.60 | $32.00 | $35.22 | $35.22 | 3,802,621 |
| 2021-03-24 | $38.52 | $38.75 | $34.42 | $35.09 | $35.09 | 3,207,408 |
| 2021-03-23 | $39.53 | $39.68 | $37.60 | $38.30 | $38.30 | 3,249,889 |
| 2021-03-22 | $39.10 | $41.88 | $37.80 | $40.66 | $40.66 | 7,524,872 |
| 2021-03-19 | $36.13 | $38.39 | $34.71 | $38.24 | $38.24 | 5,620,010 |
| 2021-03-18 | $38.00 | $38.20 | $35.26 | $35.95 | $35.95 | 4,250,039 |
| 2021-03-17 | $36.26 | $39.90 | $35.75 | $39.38 | $39.38 | 4,045,800 |
| 2021-03-16 | $39.82 | $40.10 | $36.15 | $37.34 | $37.34 | 5,312,640 |
| 2021-03-15 | $40.74 | $40.93 | $38.70 | $40.56 | $40.56 | 3,947,378 |
| 2021-03-12 | $39.24 | $40.53 | $37.60 | $39.31 | $39.31 | 5,596,623 |
| 2021-03-11 | $38.10 | $41.54 | $37.62 | $41.40 | $41.40 | 9,008,341 |
| 2021-03-10 | $36.25 | $37.95 | $33.78 | $35.35 | $35.35 | 7,179,040 |
| 2021-03-09 | $31.06 | $36.00 | $30.10 | $34.33 | $34.33 | 8,415,617 |
| 2021-03-08 | $30.34 | $33.10 | $28.08 | $28.62 | $28.62 | 6,090,898 |
| 2021-03-05 | $31.40 | $31.76 | $25.00 | $30.13 | $30.13 | 8,753,724 |
| 2021-03-04 | $32.97 | $34.44 | $28.28 | $30.52 | $30.52 | 8,860,311 |
| 2021-03-03 | $38.06 | $38.91 | $34.00 | $34.11 | $34.11 | 4,763,053 |
| 2021-03-02 | $40.70 | $42.39 | $37.70 | $37.97 | $37.97 | 4,037,027 |
| 2021-03-01 | $40.40 | $40.99 | $38.80 | $40.56 | $40.56 | 3,173,264 |
| 2021-02-26 | $39.14 | $40.18 | $36.42 | $38.24 | $38.24 | 3,981,167 |
| 2021-02-25 | $42.73 | $43.99 | $37.67 | $38.39 | $38.39 | 5,088,091 |
| 2021-02-24 | $39.06 | $42.70 | $38.12 | $42.54 | $42.54 | 5,482,172 |
| 2021-02-23 | $38.35 | $39.80 | $32.12 | $38.79 | $38.79 | 10,347,129 |
| 2021-02-22 | $44.89 | $45.55 | $41.36 | $42.26 | $42.26 | 6,633,281 |
| 2021-02-19 | $45.67 | $47.18 | $45.10 | $46.01 | $46.01 | 4,541,556 |
| 2021-02-18 | $45.75 | $46.60 | $42.68 | $44.53 | $44.53 | 7,260,884 |
| 2021-02-17 | $47.14 | $48.49 | $44.20 | $47.72 | $47.72 | 8,211,539 |
| 2021-02-16 | $52.00 | $53.84 | $47.62 | $47.65 | $47.65 | 9,797,795 |
| 2021-02-12 | $51.24 | $51.94 | $48.47 | $51.43 | $51.43 | 5,713,847 |
| 2021-02-11 | $54.33 | $55.24 | $50.50 | $51.52 | $51.52 | 8,110,697 |
| 2021-02-10 | $59.71 | $59.72 | $53.00 | $53.84 | $53.84 | 10,737,203 |
| 2021-02-09 | $53.76 | $60.60 | $52.50 | $59.38 | $59.38 | 18,613,953 |
| 2021-02-08 | $54.71 | $58.02 | $51.62 | $52.10 | $52.10 | 13,475,914 |
| 2021-02-05 | $51.35 | $54.97 | $49.40 | $53.35 | $53.35 | 11,418,264 |
| 2021-02-04 | $53.56 | $54.00 | $49.67 | $51.00 | $51.00 | 8,205,937 |
| 2021-02-03 | $50.89 | $53.24 | $48.07 | $51.90 | $51.90 | 15,342,990 |
| 2021-02-02 | $48.76 | $50.40 | $43.80 | $47.97 | $47.97 | 18,743,696 |
| 2021-02-01 | $50.82 | $52.89 | $46.72 | $47.90 | $47.90 | 8,540,663 |
| 2021-01-29 | $54.28 | $55.50 | $47.23 | $49.43 | $49.43 | 8,057,997 |
| 2021-01-28 | $57.40 | $60.00 | $51.19 | $53.15 | $53.15 | 7,244,987 |
| 2021-01-27 | $56.55 | $64.50 | $53.05 | $56.17 | $56.17 | 13,251,576 |
| 2021-01-26 | $46.99 | $63.14 | $46.90 | $60.72 | $60.72 | 36,956,593 |
| 2021-01-25 | $44.83 | $48.85 | $43.05 | $45.84 | $45.84 | 11,389,817 |
| 2021-01-22 | $45.10 | $46.49 | $43.88 | $44.35 | $44.35 | 7,020,076 |
| 2021-01-21 | $45.50 | $47.08 | $42.58 | $46.10 | $46.10 | 8,430,749 |
| 2021-01-20 | $47.17 | $49.98 | $44.16 | $44.97 | $44.97 | 8,934,029 |
| 2021-01-19 | $48.90 | $48.99 | $44.56 | $46.67 | $46.67 | 7,684,044 |
| 2021-01-15 | $51.30 | $52.30 | $46.60 | $47.10 | $47.10 | 10,431,550 |
| 2021-01-14 | $50.99 | $54.80 | $49.20 | $52.62 | $52.62 | 10,683,132 |
| 2021-01-13 | $53.23 | $53.50 | $49.76 | $50.81 | $50.81 | 8,463,206 |
| 2021-01-12 | $53.25 | $57.85 | $48.71 | $52.31 | $52.31 | 22,272,565 |
| 2021-01-11 | $42.29 | $53.64 | $42.13 | $52.00 | $52.00 | 22,029,096 |
| 2021-01-08 | $45.30 | $46.90 | $41.30 | $43.91 | $43.91 | 16,235,794 |
| 2021-01-07 | $42.30 | $47.67 | $42.27 | $44.20 | $44.20 | 15,545,684 |
| 2021-01-06 | $43.80 | $45.35 | $40.28 | $41.37 | $41.37 | 11,735,622 |
| 2021-01-05 | $36.63 | $41.75 | $36.61 | $40.59 | $40.59 | 8,715,121 |
| 2021-01-04 | $41.36 | $42.40 | $37.00 | $37.51 | $37.51 | 12,303,834 |
| 2020-12-31 | $46.00 | $46.01 | $41.77 | $42.75 | $42.75 | 11,908,933 |
| 2020-12-30 | $43.44 | $47.19 | $42.24 | $45.24 | $45.24 | 23,811,056 |
| 2020-12-29 | $45.65 | $46.40 | $40.03 | $40.41 | $40.41 | 18,491,589 |
| 2020-12-28 | $53.29 | $56.12 | $45.28 | $46.90 | $46.90 | 26,308,491 |
| 2020-12-24 | $45.11 | $53.95 | $44.98 | $49.50 | $49.50 | 25,591,768 |
| 2020-12-23 | $46.07 | $46.94 | $42.25 | $43.77 | $43.77 | 13,616,488 |
| 2020-12-22 | $38.99 | $48.70 | $38.66 | $48.49 | $48.49 | 26,794,827 |
| 2020-12-21 | $35.90 | $39.20 | $34.40 | $37.62 | $37.62 | 15,179,594 |
| 2020-12-18 | $33.99 | $39.71 | $33.80 | $36.34 | $36.34 | 21,282,064 |
| 2020-12-17 | $30.20 | $36.04 | $30.01 | $35.21 | $35.21 | 17,693,193 |
| 2020-12-16 | $28.41 | $31.90 | $28.05 | $31.61 | $31.61 | 17,983,088 |
| 2020-12-15 | $26.20 | $28.43 | $25.30 | $28.25 | $28.25 | 6,675,415 |
| 2020-12-14 | $27.59 | $27.80 | $25.62 | $26.06 | $26.06 | 4,149,188 |
| 2020-12-11 | $28.30 | $28.65 | $26.93 | $27.24 | $27.24 | 4,050,678 |
| 2020-12-10 | $26.21 | $29.28 | $25.70 | $28.84 | $28.84 | 6,259,272 |
| 2020-12-09 | $29.45 | $29.70 | $26.00 | $27.19 | $27.19 | 9,924,555 |
| 2020-12-08 | $28.31 | $29.75 | $25.81 | $29.36 | $29.36 | 16,672,928 |
| 2020-12-07 | $24.01 | $27.85 | $23.91 | $26.98 | $26.98 | 13,135,276 |
| 2020-12-04 | $23.26 | $24.10 | $21.80 | $23.93 | $23.93 | 6,204,662 |
| 2020-12-03 | $23.38 | $25.23 | $22.26 | $22.70 | $22.70 | 9,950,034 |
| 2020-12-02 | $20.13 | $23.60 | $18.81 | $23.00 | $23.00 | 11,705,056 |
| 2020-12-01 | $26.04 | $26.18 | $21.50 | $22.16 | $22.16 | 9,567,353 |
| 2020-11-30 | $27.00 | $27.04 | $23.80 | $25.25 | $25.25 | 9,260,946 |
| 2020-11-27 | $26.06 | $29.80 | $26.00 | $28.00 | $28.00 | 12,912,910 |
| 2020-11-25 | $25.00 | $26.49 | $24.05 | $25.28 | $25.28 | 18,868,000 |
| 2020-11-24 | $31.03 | $32.00 | $25.01 | $28.12 | $28.12 | 53,159,109 |
| 2020-11-23 | $26.41 | $34.67 | $25.43 | $33.62 | $33.62 | 78,606,975 |
| 2020-11-20 | $19.20 | $24.84 | $18.75 | $22.67 | $22.67 | 44,189,513 |
| 2020-11-19 | $14.96 | $19.10 | $14.95 | $18.34 | $18.34 | 23,143,987 |
| 2020-11-18 | $13.56 | $15.93 | $13.18 | $14.78 | $14.78 | 15,274,997 |
| 2020-11-17 | $12.98 | $14.57 | $11.62 | $14.15 | $14.15 | 17,420,381 |
| 2020-11-16 | $10.00 | $12.55 | $9.95 | $12.19 | $12.19 | 13,863,684 |
| 2020-11-13 | $9.75 | $10.05 | $9.35 | $9.70 | $9.70 | 4,178,268 |
| 2020-11-12 | $10.49 | $11.23 | $10.05 | $10.44 | $10.44 | 6,693,297 |
| 2020-11-11 | $9.50 | $10.21 | $9.21 | $10.21 | $10.21 | 2,412,943 |
| 2020-11-10 | $9.41 | $9.68 | $8.74 | $9.49 | $9.49 | 2,214,921 |
| 2020-11-09 | $10.74 | $10.84 | $9.23 | $9.28 | $9.28 | 3,561,250 |
| 2020-11-06 | $9.61 | $10.16 | $9.23 | $9.95 | $9.95 | 2,505,788 |
| 2020-11-05 | $9.26 | $9.84 | $9.00 | $9.69 | $9.69 | 2,640,544 |
| 2020-11-04 | $9.35 | $9.35 | $8.31 | $8.93 | $8.93 | 3,394,388 |
| 2020-11-03 | $8.37 | $9.19 | $8.35 | $9.15 | $9.15 | 3,117,481 |
| 2020-11-02 | $8.11 | $8.21 | $7.86 | $8.21 | $8.21 | 1,230,572 |
| 2020-10-30 | $7.88 | $7.94 | $7.53 | $7.76 | $7.76 | 904,919 |
| 2020-10-29 | $7.56 | $8.19 | $7.43 | $8.03 | $8.03 | 1,666,121 |
| 2020-10-28 | $7.63 | $7.83 | $7.33 | $7.46 | $7.46 | 1,439,433 |
| 2020-10-27 | $8.15 | $8.30 | $7.98 | $8.04 | $8.04 | 1,250,479 |
| 2020-10-26 | $8.42 | $8.50 | $7.83 | $8.00 | $8.00 | 1,806,305 |
| 2020-10-23 | $8.76 | $8.85 | $8.22 | $8.60 | $8.60 | 1,558,864 |
| 2020-10-22 | $8.68 | $8.79 | $8.15 | $8.61 | $8.61 | 1,985,334 |
| 2020-10-21 | $9.23 | $9.32 | $8.43 | $8.57 | $8.57 | 2,553,225 |
| 2020-10-20 | $9.20 | $9.39 | $8.93 | $9.23 | $9.23 | 2,066,092 |
| 2020-10-19 | $9.91 | $9.98 | $9.10 | $9.22 | $9.22 | 2,457,415 |
| 2020-10-16 | $9.80 | $10.30 | $9.52 | $9.77 | $9.77 | 4,757,722 |
| 2020-10-15 | $9.65 | $9.91 | $9.16 | $9.35 | $9.35 | 2,467,033 |
| 2020-10-14 | $9.30 | $10.15 | $9.04 | $9.99 | $9.99 | 3,835,666 |
| 2020-10-13 | $9.16 | $9.42 | $8.91 | $9.25 | $9.25 | 1,739,718 |
| 2020-10-12 | $9.89 | $9.96 | $8.95 | $9.17 | $9.17 | 2,962,066 |
| 2020-10-09 | $9.80 | $9.99 | $9.68 | $9.76 | $9.76 | 1,763,924 |
| 2020-10-08 | $10.46 | $10.64 | $9.55 | $9.64 | $9.64 | 3,147,403 |
| 2020-10-07 | $11.00 | $11.05 | $10.20 | $10.32 | $10.32 | 3,304,852 |
| 2020-10-06 | $11.24 | $11.38 | $10.41 | $10.80 | $10.80 | 3,532,806 |
| 2020-10-05 | $11.00 | $11.45 | $10.96 | $11.11 | $11.11 | 2,485,274 |
| 2020-10-02 | $9.90 | $10.99 | $9.87 | $10.86 | $10.86 | 3,927,041 |
| 2020-10-01 | $10.66 | $11.08 | $10.30 | $10.67 | $10.67 | 5,083,577 |
| 2020-09-30 | $10.50 | $11.55 | $9.80 | $10.31 | $10.31 | 12,855,125 |
| 2020-09-29 | $9.05 | $10.23 | $9.04 | $9.99 | $9.99 | 9,035,900 |
| 2020-09-28 | $9.02 | $9.30 | $8.66 | $9.14 | $9.14 | 4,966,826 |
| 2020-09-25 | $8.06 | $9.24 | $8.02 | $8.52 | $8.52 | 14,922,437 |
| 2020-09-24 | $7.46 | $8.06 | $7.11 | $7.70 | $7.70 | 3,676,359 |
| 2020-09-23 | $8.51 | $8.61 | $7.55 | $7.72 | $7.72 | 8,134,208 |
| 2020-09-22 | $9.35 | $10.10 | $8.75 | $9.01 | $9.01 | 53,710,170 |
| 2020-09-21 | $7.92 | $8.24 | $7.51 | $7.95 | $7.95 | 3,218,406 |
| 2020-09-18 | $8.05 | $8.49 | $7.82 | $8.39 | $8.39 | 11,021,710 |
| 2020-09-17 | $6.44 | $7.74 | $6.44 | $7.61 | $7.61 | 6,758,087 |
| 2020-09-16 | $6.66 | $6.75 | $6.34 | $6.70 | $6.70 | 1,871,725 |
| 2020-09-15 | $6.72 | $6.77 | $6.35 | $6.69 | $6.69 | 1,667,755 |
| 2020-09-14 | $6.11 | $6.81 | $6.08 | $6.70 | $6.70 | 2,221,437 |
| 2020-09-11 | $6.37 | $6.42 | $5.96 | $6.06 | $6.06 | 1,146,383 |
| 2020-09-10 | $6.77 | $6.85 | $6.30 | $6.40 | $6.40 | 1,489,191 |
| 2020-09-09 | $6.42 | $6.75 | $6.30 | $6.63 | $6.63 | 1,832,613 |
| 2020-09-08 | $6.15 | $7.20 | $5.80 | $6.46 | $6.46 | 3,990,444 |
| 2020-09-04 | $6.63 | $6.75 | $5.77 | $6.40 | $6.40 | 2,972,772 |
| 2020-09-03 | $7.09 | $7.25 | $6.60 | $6.75 | $6.75 | 2,550,185 |
| 2020-09-02 | $7.54 | $7.65 | $7.02 | $7.29 | $7.29 | 3,076,042 |
| 2020-09-01 | $7.00 | $7.65 | $6.80 | $7.57 | $7.57 | 4,391,933 |
| 2020-08-31 | $7.19 | $7.41 | $6.80 | $7.03 | $7.03 | 3,447,759 |
| 2020-08-28 | $6.97 | $7.34 | $6.90 | $7.30 | $7.30 | 2,347,990 |
| 2020-08-27 | $7.26 | $7.48 | $6.89 | $7.07 | $7.07 | 3,691,892 |
| 2020-08-26 | $7.73 | $8.09 | $7.21 | $7.37 | $7.37 | 6,968,593 |
| 2020-08-25 | $8.17 | $8.40 | $7.38 | $7.74 | $7.74 | 10,094,498 |
| 2020-08-24 | $7.06 | $8.17 | $6.51 | $8.07 | $8.07 | 13,555,098 |
| 2020-08-21 | $7.35 | $7.65 | $6.75 | $6.80 | $6.80 | 10,473,143 |
| 2020-08-20 | $8.06 | $8.38 | $6.42 | $7.94 | $7.94 | 25,864,022 |
| 2020-08-19 | $9.99 | $10.18 | $8.55 | $9.45 | $9.45 | 10,271,322 |
| 2020-08-18 | $10.51 | $10.55 | $9.70 | $10.23 | $10.23 | 5,154,506 |
| 2020-08-17 | $11.05 | $11.12 | $10.32 | $10.56 | $10.56 | 3,803,499 |
| 2020-08-14 | $11.80 | $12.15 | $10.74 | $11.06 | $11.06 | 7,816,151 |
| 2020-08-13 | $11.60 | $11.77 | $10.90 | $11.02 | $11.02 | 5,295,203 |
| 2020-08-12 | $10.47 | $11.57 | $10.40 | $11.46 | $11.46 | 5,668,129 |
| 2020-08-11 | $11.24 | $11.39 | $10.01 | $10.07 | $10.07 | 3,198,025 |
| 2020-08-10 | $11.90 | $12.08 | $10.86 | $11.06 | $11.06 | 3,331,482 |
| 2020-08-07 | $12.05 | $12.26 | $11.35 | $11.85 | $11.85 | 2,666,297 |
| 2020-08-06 | $12.65 | $13.01 | $12.00 | $12.18 | $12.18 | 4,388,384 |
| 2020-08-05 | $11.45 | $12.73 | $11.05 | $12.60 | $12.60 | 6,410,008 |
| 2020-08-04 | $12.76 | $13.32 | $11.11 | $11.39 | $11.39 | 17,979,810 |
| 2020-08-03 | $10.62 | $11.57 | $9.96 | $10.54 | $10.54 | 6,306,889 |
| 2020-07-31 | $11.75 | $12.19 | $10.02 | $11.05 | $11.05 | 10,600,765 |
| 2020-07-30 | $11.80 | $14.58 | $11.09 | $12.49 | $12.49 | 45,535,124 |
| 2020-07-29 | $7.34 | $10.08 | $7.30 | $9.62 | $9.62 | 25,870,314 |
| 2020-07-28 | $7.22 | $7.80 | $6.94 | $7.26 | $7.26 | 5,283,979 |
| 2020-07-27 | $6.90 | $7.29 | $6.80 | $7.06 | $7.06 | 2,387,547 |
| 2020-07-24 | $6.68 | $7.03 | $6.53 | $6.73 | $6.73 | 2,221,948 |
| 2020-07-23 | $7.14 | $7.54 | $6.70 | $7.09 | $7.09 | 5,727,775 |
| 2020-07-22 | $7.44 | $7.99 | $6.83 | $6.96 | $6.96 | 31,389,904 |
| 2020-07-21 | $6.28 | $6.44 | $5.90 | $6.10 | $6.10 | 1,943,383 |
| 2020-07-20 | $6.45 | $6.48 | $5.70 | $6.32 | $6.32 | 3,181,263 |
| 2020-07-17 | $6.48 | $6.90 | $6.28 | $6.46 | $6.46 | 4,748,141 |
| 2020-07-16 | $5.50 | $6.42 | $5.45 | $5.93 | $5.93 | 3,348,709 |
| 2020-07-15 | $6.15 | $6.16 | $5.50 | $5.76 | $5.76 | 2,254,539 |
| 2020-07-14 | $6.00 | $6.22 | $5.05 | $5.88 | $5.88 | 5,012,103 |
| 2020-07-13 | $7.02 | $7.11 | $5.75 | $5.99 | $5.99 | 7,245,062 |
| 2020-07-10 | $7.30 | $7.45 | $6.80 | $7.08 | $7.08 | 5,308,735 |
| 2020-07-09 | $7.74 | $8.05 | $7.22 | $7.50 | $7.50 | 5,392,599 |
| 2020-07-08 | $7.63 | $8.35 | $7.22 | $7.55 | $7.55 | 11,755,561 |
| 2020-07-07 | $6.95 | $7.86 | $6.65 | $7.10 | $7.10 | 14,469,901 |
| 2020-07-06 | $6.40 | $8.50 | $6.10 | $8.40 | $8.40 | 42,909,881 |
| 2020-07-02 | $5.41 | $6.25 | $5.01 | $5.28 | $5.28 | 17,842,652 |
| 2020-07-01 | $4.70 | $5.10 | $4.21 | $4.84 | $4.84 | 10,801,647 |
| 2020-06-30 | $5.91 | $6.74 | $5.20 | $5.68 | $5.68 | 67,297,336 |
| 2020-06-29 | $3.36 | $4.54 | $3.22 | $4.01 | $4.01 | 24,263,013 |
| 2020-06-26 | $2.77 | $3.05 | $2.65 | $3.02 | $3.02 | 2,343,953 |
| 2020-06-25 | $2.78 | $2.80 | $2.48 | $2.72 | $2.72 | 879,186 |
| 2020-06-24 | $2.68 | $2.70 | $2.40 | $2.55 | $2.55 | 852,951 |
| 2020-06-23 | $2.90 | $2.98 | $2.65 | $2.66 | $2.66 | 987,065 |
| 2020-06-22 | $2.56 | $3.05 | $2.50 | $2.89 | $2.89 | 2,329,763 |
| 2020-06-19 | $2.55 | $2.63 | $2.48 | $2.51 | $2.51 | 1,056,532 |
| 2020-06-18 | $2.39 | $2.45 | $2.34 | $2.39 | $2.39 | 601,442 |
| 2020-06-17 | $2.42 | $2.45 | $2.30 | $2.42 | $2.42 | 500,770 |
| 2020-06-16 | $2.46 | $2.46 | $2.32 | $2.41 | $2.41 | 550,144 |
| 2020-06-15 | $2.16 | $2.41 | $2.11 | $2.37 | $2.37 | 653,773 |
| 2020-06-12 | $2.41 | $2.44 | $2.12 | $2.25 | $2.25 | 652,440 |
| 2020-06-11 | $2.53 | $2.75 | $2.25 | $2.29 | $2.29 | 3,267,337 |
| 2020-06-10 | $2.12 | $2.60 | $2.10 | $2.35 | $2.35 | 2,206,733 |
| 2020-06-09 | $2.24 | $2.25 | $1.98 | $2.07 | $2.07 | 651,010 |
| 2020-06-08 | $2.24 | $2.29 | $2.15 | $2.20 | $2.20 | 684,562 |
| 2020-06-05 | $2.34 | $2.42 | $2.06 | $2.20 | $2.20 | 937,845 |
| 2020-06-04 | $1.93 | $2.25 | $1.78 | $2.17 | $2.17 | 2,161,580 |
| 2020-06-03 | $1.78 | $1.98 | $1.77 | $1.89 | $1.89 | 971,002 |
| 2020-06-02 | $1.81 | $1.84 | $1.76 | $1.78 | $1.78 | 198,311 |
| 2020-06-01 | $1.73 | $1.85 | $1.67 | $1.77 | $1.77 | 835,580 |
| 2020-05-29 | $1.66 | $1.70 | $1.66 | $1.69 | $1.69 | 124,218 |
| 2020-05-28 | $1.70 | $1.85 | $1.66 | $1.66 | $1.66 | 571,382 |
| 2020-05-27 | $1.69 | $1.71 | $1.64 | $1.68 | $1.68 | 191,693 |
| 2020-05-26 | $1.68 | $1.71 | $1.64 | $1.68 | $1.68 | 217,102 |
| 2020-05-22 | $1.67 | $1.68 | $1.64 | $1.67 | $1.67 | 126,732 |
| 2020-05-21 | $1.67 | $1.68 | $1.64 | $1.65 | $1.65 | 144,734 |
| 2020-05-20 | $1.67 | $1.70 | $1.63 | $1.67 | $1.67 | 185,955 |
| 2020-05-19 | $1.70 | $1.73 | $1.63 | $1.66 | $1.66 | 150,567 |
| 2020-05-18 | $1.68 | $1.75 | $1.65 | $1.68 | $1.68 | 210,257 |
| 2020-05-15 | $1.68 | $1.70 | $1.63 | $1.67 | $1.67 | 167,714 |
| 2020-05-14 | $1.68 | $1.73 | $1.55 | $1.67 | $1.67 | 283,345 |
| 2020-05-13 | $1.89 | $1.90 | $1.66 | $1.73 | $1.73 | 391,935 |
| 2020-05-12 | $1.65 | $1.89 | $1.63 | $1.84 | $1.84 | 952,327 |
| 2020-05-11 | $1.68 | $1.70 | $1.64 | $1.65 | $1.65 | 172,293 |
| 2020-05-08 | $1.69 | $1.69 | $1.65 | $1.68 | $1.68 | 142,716 |
| 2020-05-07 | $1.64 | $1.69 | $1.60 | $1.69 | $1.69 | 158,728 |
| 2020-05-06 | $1.67 | $1.70 | $1.62 | $1.63 | $1.63 | 73,120 |
| 2020-05-05 | $1.67 | $1.73 | $1.63 | $1.65 | $1.65 | 175,098 |
| 2020-05-04 | $1.65 | $1.68 | $1.60 | $1.66 | $1.66 | 106,199 |
| 2020-05-01 | $1.68 | $1.70 | $1.60 | $1.68 | $1.68 | 201,794 |
| 2020-04-30 | $1.77 | $1.77 | $1.68 | $1.69 | $1.69 | 202,240 |
| 2020-04-29 | $1.74 | $1.80 | $1.72 | $1.72 | $1.72 | 349,583 |
| 2020-04-28 | $1.75 | $1.75 | $1.69 | $1.72 | $1.72 | 170,047 |
| 2020-04-27 | $1.74 | $1.74 | $1.68 | $1.69 | $1.69 | 193,938 |
| 2020-04-24 | $1.75 | $1.76 | $1.72 | $1.73 | $1.73 | 89,576 |
| 2020-04-23 | $1.72 | $1.76 | $1.72 | $1.73 | $1.73 | 113,079 |
| 2020-04-22 | $1.77 | $1.78 | $1.73 | $1.74 | $1.74 | 163,479 |
| 2020-04-21 | $1.81 | $1.82 | $1.75 | $1.78 | $1.78 | 91,386 |
| 2020-04-20 | $1.75 | $1.87 | $1.74 | $1.83 | $1.83 | 240,422 |
| 2020-04-17 | $1.75 | $1.80 | $1.73 | $1.78 | $1.78 | 118,329 |
| 2020-04-16 | $1.77 | $1.80 | $1.70 | $1.72 | $1.72 | 151,080 |
| 2020-04-15 | $1.79 | $1.80 | $1.74 | $1.79 | $1.79 | 109,614 |
| 2020-04-14 | $1.77 | $1.89 | $1.77 | $1.81 | $1.81 | 228,652 |
| 2020-04-13 | $1.77 | $1.79 | $1.70 | $1.79 | $1.79 | 139,844 |
| 2020-04-09 | $1.87 | $1.88 | $1.75 | $1.80 | $1.80 | 160,897 |
| 2020-04-08 | $1.75 | $1.82 | $1.68 | $1.80 | $1.80 | 110,198 |
| 2020-04-07 | $1.70 | $1.78 | $1.68 | $1.71 | $1.71 | 236,626 |
| 2020-04-06 | $1.63 | $1.69 | $1.55 | $1.62 | $1.62 | 234,244 |
| 2020-04-03 | $1.62 | $1.62 | $1.46 | $1.54 | $1.54 | 149,751 |
| 2020-04-02 | $1.65 | $1.70 | $1.59 | $1.62 | $1.62 | 120,529 |
| 2020-04-01 | $1.65 | $1.72 | $1.56 | $1.64 | $1.64 | 203,094 |
| 2020-03-31 | $1.75 | $1.85 | $1.70 | $1.73 | $1.73 | 112,076 |
| 2020-03-30 | $2.02 | $2.02 | $1.75 | $1.76 | $1.76 | 220,091 |
| 2020-03-27 | $1.88 | $1.89 | $1.71 | $1.89 | $1.89 | 284,259 |
| 2020-03-26 | $1.72 | $1.97 | $1.69 | $1.91 | $1.91 | 574,415 |
| 2020-03-25 | $1.60 | $1.80 | $1.56 | $1.69 | $1.69 | 799,042 |
| 2020-03-24 | $1.51 | $1.56 | $1.42 | $1.54 | $1.54 | 307,668 |
| 2020-03-23 | $1.46 | $1.46 | $1.30 | $1.41 | $1.41 | 204,519 |
| 2020-03-20 | $1.50 | $1.57 | $1.40 | $1.41 | $1.41 | 299,693 |
| 2020-03-19 | $1.32 | $1.45 | $1.30 | $1.43 | $1.43 | 265,167 |
| 2020-03-18 | $1.50 | $1.60 | $1.25 | $1.31 | $1.31 | 464,695 |
| 2020-03-17 | $1.81 | $1.81 | $1.56 | $1.61 | $1.61 | 281,276 |
| 2020-03-16 | $1.75 | $1.75 | $1.53 | $1.56 | $1.56 | 681,012 |
| 2020-03-13 | $1.92 | $1.96 | $1.80 | $1.91 | $1.91 | 401,917 |
| 2020-03-12 | $1.90 | $2.00 | $1.78 | $1.78 | $1.78 | 508,652 |
| 2020-03-11 | $2.31 | $2.33 | $2.11 | $2.12 | $2.12 | 335,307 |
| 2020-03-10 | $2.38 | $2.48 | $2.17 | $2.35 | $2.35 | 434,271 |
| 2020-03-09 | $2.24 | $2.40 | $2.20 | $2.28 | $2.28 | 458,166 |
| 2020-03-06 | $2.46 | $2.58 | $2.39 | $2.49 | $2.49 | 700,272 |
| 2020-03-05 | $2.40 | $2.56 | $2.36 | $2.52 | $2.52 | 446,100 |
| 2020-03-04 | $2.49 | $2.50 | $2.38 | $2.40 | $2.40 | 234,678 |
| 2020-03-03 | $2.46 | $2.50 | $2.33 | $2.41 | $2.41 | 391,024 |
| 2020-03-02 | $2.34 | $2.54 | $2.25 | $2.49 | $2.49 | 535,445 |
| 2020-02-28 | $2.18 | $2.33 | $2.15 | $2.27 | $2.27 | 527,538 |
| 2020-02-27 | $2.46 | $2.50 | $2.16 | $2.36 | $2.36 | 1,002,114 |
| 2020-02-26 | $2.81 | $2.86 | $2.52 | $2.59 | $2.59 | 1,073,360 |
| 2020-02-25 | $2.90 | $3.10 | $2.81 | $2.86 | $2.86 | 730,600 |
| 2020-02-24 | $2.76 | $2.95 | $2.70 | $2.86 | $2.86 | 652,175 |
| 2020-02-21 | $3.06 | $3.08 | $2.86 | $3.01 | $3.01 | 755,454 |
| 2020-02-20 | $3.11 | $3.35 | $2.90 | $3.12 | $3.12 | 1,708,819 |
| 2020-02-19 | $3.07 | $3.23 | $3.00 | $3.16 | $3.16 | 2,329,607 |
| 2020-02-18 | $2.71 | $3.05 | $2.68 | $2.94 | $2.94 | 3,084,772 |
| 2020-02-14 | $2.55 | $3.07 | $2.47 | $2.67 | $2.67 | 7,700,754 |
| 2020-02-13 | $2.36 | $2.43 | $2.30 | $2.31 | $2.31 | 487,208 |
| 2020-02-12 | $2.30 | $2.38 | $2.25 | $2.33 | $2.33 | 577,300 |
| 2020-02-11 | $2.45 | $2.45 | $2.22 | $2.28 | $2.28 | 742,732 |
| 2020-02-10 | $2.59 | $2.67 | $2.28 | $2.39 | $2.39 | 1,118,912 |
| 2020-02-07 | $2.69 | $2.83 | $2.40 | $2.55 | $2.55 | 1,770,720 |
| 2020-02-06 | $2.35 | $3.40 | $2.30 | $2.68 | $2.68 | 9,271,572 |
| 2020-02-05 | $2.44 | $2.48 | $2.06 | $2.25 | $2.25 | 873,742 |
| 2020-02-04 | $2.12 | $2.70 | $2.10 | $2.49 | $2.49 | 4,419,828 |
| 2020-02-03 | $1.88 | $2.14 | $1.85 | $2.07 | $2.07 | 567,231 |
| 2020-01-31 | $1.91 | $1.92 | $1.84 | $1.89 | $1.89 | 154,418 |
| 2020-01-30 | $1.94 | $1.95 | $1.90 | $1.92 | $1.92 | 84,039 |
| 2020-01-29 | $1.95 | $1.98 | $1.89 | $1.93 | $1.93 | 208,959 |
| 2020-01-28 | $1.95 | $1.97 | $1.95 | $1.95 | $1.95 | 71,482 |
| 2020-01-27 | $2.01 | $2.02 | $1.91 | $1.95 | $1.95 | 189,940 |
| 2020-01-24 | $2.13 | $2.14 | $2.04 | $2.04 | $2.04 | 117,110 |
| 2020-01-23 | $2.06 | $2.14 | $2.05 | $2.12 | $2.12 | 222,192 |
| 2020-01-22 | $2.10 | $2.13 | $2.05 | $2.05 | $2.05 | 142,622 |
| 2020-01-21 | $2.05 | $2.10 | $2.03 | $2.10 | $2.10 | 169,661 |
| 2020-01-17 | $2.14 | $2.15 | $2.04 | $2.05 | $2.05 | 238,281 |
| 2020-01-16 | $2.09 | $2.15 | $2.09 | $2.14 | $2.14 | 180,316 |
| 2020-01-15 | $2.05 | $2.12 | $2.02 | $2.09 | $2.09 | 253,032 |
| 2020-01-14 | $1.93 | $2.08 | $1.93 | $2.03 | $2.03 | 379,867 |
| 2020-01-13 | $1.99 | $2.00 | $1.90 | $1.93 | $1.93 | 158,036 |
| 2020-01-10 | $1.89 | $2.00 | $1.88 | $1.98 | $1.98 | 243,169 |
| 2020-01-09 | $1.88 | $1.90 | $1.87 | $1.88 | $1.88 | 131,122 |
| 2020-01-08 | $1.89 | $1.92 | $1.87 | $1.89 | $1.89 | 101,728 |
| 2020-01-07 | $1.92 | $1.95 | $1.86 | $1.91 | $1.91 | 93,322 |
| 2020-01-06 | $1.93 | $1.98 | $1.87 | $1.91 | $1.91 | 184,473 |
| 2020-01-03 | $1.89 | $2.06 | $1.88 | $1.93 | $1.93 | 344,153 |
| 2020-01-02 | $1.87 | $1.94 | $1.83 | $1.89 | $1.89 | 217,897 |
| 2019-12-31 | $1.96 | $1.98 | $1.84 | $1.86 | $1.86 | 483,026 |
| 2019-12-30 | $1.90 | $2.01 | $1.89 | $1.94 | $1.94 | 342,326 |
| 2019-12-27 | $2.00 | $2.01 | $1.92 | $1.92 | $1.92 | 216,904 |
| 2019-12-26 | $2.03 | $2.04 | $2.00 | $2.00 | $2.00 | 154,829 |
| 2019-12-24 | $2.03 | $2.05 | $2.01 | $2.02 | $2.02 | 66,343 |
| 2019-12-23 | $2.07 | $2.07 | $2.00 | $2.02 | $2.02 | 168,435 |
| 2019-12-20 | $2.12 | $2.12 | $2.05 | $2.07 | $2.07 | 120,738 |
| 2019-12-19 | $2.05 | $2.13 | $2.01 | $2.11 | $2.11 | 159,578 |
| 2019-12-18 | $2.12 | $2.12 | $2.01 | $2.05 | $2.05 | 188,217 |
| 2019-12-17 | $2.11 | $2.15 | $2.10 | $2.12 | $2.12 | 142,422 |
| 2019-12-16 | $2.13 | $2.15 | $2.11 | $2.14 | $2.14 | 146,263 |
| 2019-12-13 | $2.13 | $2.15 | $2.11 | $2.14 | $2.14 | 99,313 |
| 2019-12-12 | $2.14 | $2.19 | $2.08 | $2.14 | $2.14 | 212,507 |
| 2019-12-11 | $2.15 | $2.17 | $2.08 | $2.14 | $2.14 | 119,460 |
| 2019-12-10 | $2.16 | $2.20 | $2.07 | $2.10 | $2.10 | 200,301 |
| 2019-12-09 | $2.05 | $2.20 | $2.02 | $2.15 | $2.15 | 284,483 |
| 2019-12-06 | $1.91 | $2.07 | $1.91 | $2.02 | $2.02 | 306,951 |
| 2019-12-05 | $1.85 | $1.93 | $1.82 | $1.90 | $1.90 | 144,637 |
| 2019-12-04 | $1.80 | $1.89 | $1.78 | $1.83 | $1.83 | 179,653 |
| 2019-12-03 | $1.82 | $1.83 | $1.74 | $1.79 | $1.79 | 100,911 |
| 2019-12-02 | $1.89 | $1.89 | $1.79 | $1.80 | $1.80 | 176,958 |
| 2019-11-29 | $1.92 | $1.92 | $1.85 | $1.87 | $1.87 | 47,597 |
| 2019-11-27 | $1.94 | $1.94 | $1.85 | $1.92 | $1.92 | 227,974 |
| 2019-11-26 | $1.90 | $2.03 | $1.83 | $1.94 | $1.94 | 564,057 |
| 2019-11-25 | $1.66 | $2.02 | $1.55 | $1.96 | $1.96 | 1,524,396 |
| 2019-11-22 | $1.70 | $1.72 | $1.64 | $1.64 | $1.64 | 288,655 |
| 2019-11-21 | $1.75 | $1.80 | $1.70 | $1.72 | $1.72 | 142,285 |
| 2019-11-20 | $1.62 | $1.79 | $1.60 | $1.73 | $1.73 | 195,305 |
| 2019-11-19 | $1.70 | $1.70 | $1.62 | $1.65 | $1.65 | 139,642 |
| 2019-11-18 | $1.78 | $1.80 | $1.63 | $1.65 | $1.65 | 160,431 |
| 2019-11-15 | $1.85 | $1.85 | $1.74 | $1.75 | $1.75 | 116,742 |
| 2019-11-14 | $1.90 | $1.90 | $1.77 | $1.82 | $1.82 | 164,923 |
| 2019-11-13 | $1.65 | $1.95 | $1.50 | $1.92 | $1.92 | 759,335 |
| 2019-11-12 | $1.80 | $1.83 | $1.67 | $1.70 | $1.70 | 342,921 |
| 2019-11-11 | $1.85 | $1.88 | $1.78 | $1.81 | $1.81 | 168,237 |
| 2019-11-08 | $1.91 | $1.95 | $1.75 | $1.82 | $1.82 | 352,845 |
| 2019-11-07 | $2.00 | $2.03 | $1.91 | $1.91 | $1.91 | 244,858 |
| 2019-11-06 | $2.09 | $2.09 | $2.00 | $2.02 | $2.02 | 128,766 |
| 2019-11-05 | $2.06 | $2.14 | $2.04 | $2.07 | $2.07 | 207,056 |
| 2019-11-04 | $2.15 | $2.15 | $2.06 | $2.06 | $2.06 | 159,067 |
| 2019-11-01 | $2.11 | $2.15 | $2.08 | $2.13 | $2.13 | 140,650 |
| 2019-10-31 | $2.17 | $2.18 | $2.09 | $2.11 | $2.11 | 116,998 |
| 2019-10-30 | $2.21 | $2.22 | $2.15 | $2.18 | $2.18 | 115,474 |
| 2019-10-29 | $2.21 | $2.25 | $2.17 | $2.19 | $2.19 | 78,840 |
| 2019-10-28 | $2.18 | $2.24 | $2.18 | $2.23 | $2.23 | 73,322 |
| 2019-10-25 | $2.12 | $2.24 | $2.11 | $2.17 | $2.17 | 135,070 |
| 2019-10-24 | $2.18 | $2.20 | $2.11 | $2.16 | $2.16 | 217,902 |
| 2019-10-23 | $2.30 | $2.30 | $2.15 | $2.19 | $2.19 | 168,521 |
| 2019-10-22 | $2.38 | $2.38 | $2.20 | $2.30 | $2.30 | 162,171 |
| 2019-10-21 | $2.32 | $2.38 | $2.27 | $2.37 | $2.37 | 117,253 |
| 2019-10-18 | $2.34 | $2.35 | $2.25 | $2.29 | $2.29 | 132,062 |
| 2019-10-17 | $2.43 | $2.43 | $2.31 | $2.34 | $2.34 | 197,836 |
| 2019-10-16 | $2.42 | $2.45 | $2.37 | $2.39 | $2.39 | 159,630 |
| 2019-10-15 | $2.50 | $2.54 | $2.40 | $2.40 | $2.40 | 122,281 |
| 2019-10-14 | $2.45 | $2.49 | $2.42 | $2.48 | $2.48 | 105,196 |
| 2019-10-11 | $2.42 | $2.45 | $2.39 | $2.42 | $2.42 | 106,337 |
| 2019-10-10 | $2.47 | $2.47 | $2.38 | $2.38 | $2.38 | 132,330 |
| 2019-10-09 | $2.50 | $2.50 | $2.43 | $2.45 | $2.45 | 79,052 |
| 2019-10-08 | $2.47 | $2.53 | $2.46 | $2.49 | $2.49 | 73,296 |
| 2019-10-07 | $2.50 | $2.53 | $2.46 | $2.47 | $2.47 | 79,220 |
| 2019-10-04 | $2.48 | $2.53 | $2.42 | $2.48 | $2.48 | 96,435 |
| 2019-10-03 | $2.53 | $2.56 | $2.43 | $2.46 | $2.46 | 137,919 |
| 2019-10-02 | $2.61 | $2.62 | $2.44 | $2.48 | $2.48 | 256,154 |
| 2019-10-01 | $2.64 | $2.72 | $2.60 | $2.63 | $2.63 | 109,316 |
| 2019-09-30 | $2.60 | $2.63 | $2.55 | $2.60 | $2.60 | 67,238 |
| 2019-09-27 | $2.66 | $2.68 | $2.58 | $2.59 | $2.59 | 80,597 |
| 2019-09-26 | $2.76 | $2.76 | $2.57 | $2.64 | $2.64 | 119,578 |
| 2019-09-25 | $2.65 | $2.73 | $2.64 | $2.64 | $2.64 | 72,631 |
| 2019-09-24 | $2.84 | $2.84 | $2.60 | $2.67 | $2.67 | 288,474 |
| 2019-09-23 | $2.86 | $2.90 | $2.75 | $2.83 | $2.83 | 113,404 |
| 2019-09-20 | $2.97 | $3.05 | $2.83 | $2.83 | $2.83 | 310,882 |
| 2019-09-19 | $2.95 | $3.04 | $2.88 | $2.96 | $2.96 | 284,160 |
| 2019-09-18 | $2.90 | $3.00 | $2.85 | $2.91 | $2.91 | 232,896 |
| 2019-09-17 | $2.92 | $3.00 | $2.85 | $2.89 | $2.89 | 226,527 |
| 2019-09-16 | $2.84 | $2.92 | $2.76 | $2.92 | $2.92 | 205,320 |
| 2019-09-13 | $2.67 | $2.85 | $2.64 | $2.81 | $2.81 | 383,881 |
| 2019-09-12 | $2.69 | $2.72 | $2.60 | $2.67 | $2.67 | 97,763 |
| 2019-09-11 | $2.53 | $2.75 | $2.53 | $2.68 | $2.68 | 297,408 |
| 2019-09-10 | $2.55 | $2.57 | $2.47 | $2.52 | $2.52 | 88,081 |
| 2019-09-09 | $2.55 | $2.55 | $2.50 | $2.51 | $2.51 | 106,954 |
| 2019-09-06 | $2.43 | $2.60 | $2.43 | $2.50 | $2.50 | 296,368 |
| 2019-09-05 | $2.48 | $2.48 | $2.40 | $2.42 | $2.42 | 110,650 |
| 2019-09-04 | $2.52 | $2.52 | $2.40 | $2.45 | $2.45 | 142,198 |
| 2019-09-03 | $2.55 | $2.55 | $2.45 | $2.48 | $2.48 | 131,411 |
| 2019-08-30 | $2.60 | $2.61 | $2.50 | $2.56 | $2.56 | 75,182 |
| 2019-08-29 | $2.56 | $2.67 | $2.52 | $2.57 | $2.57 | 68,523 |
| 2019-08-28 | $2.50 | $2.60 | $2.45 | $2.55 | $2.55 | 110,055 |
| 2019-08-27 | $2.63 | $2.65 | $2.52 | $2.52 | $2.52 | 135,391 |
| 2019-08-26 | $2.60 | $2.75 | $2.55 | $2.57 | $2.57 | 206,800 |
| 2019-08-23 | $2.68 | $2.68 | $2.52 | $2.59 | $2.59 | 140,212 |
| 2019-08-22 | $2.71 | $2.72 | $2.65 | $2.67 | $2.67 | 79,015 |
| 2019-08-21 | $2.74 | $2.78 | $2.68 | $2.72 | $2.72 | 82,281 |
| 2019-08-20 | $2.77 | $2.81 | $2.69 | $2.73 | $2.73 | 54,200 |
| 2019-08-19 | $2.73 | $2.82 | $2.68 | $2.73 | $2.73 | 94,622 |
| 2019-08-16 | $2.63 | $2.75 | $2.63 | $2.75 | $2.75 | 102,802 |
| 2019-08-15 | $2.67 | $2.70 | $2.57 | $2.63 | $2.63 | 163,049 |
| 2019-08-14 | $2.76 | $2.82 | $2.61 | $2.68 | $2.68 | 195,745 |
| 2019-08-13 | $2.76 | $2.90 | $2.75 | $2.83 | $2.83 | 89,785 |
| 2019-08-12 | $2.69 | $2.90 | $2.67 | $2.81 | $2.81 | 171,471 |
| 2019-08-09 | $2.66 | $2.74 | $2.62 | $2.66 | $2.66 | 77,209 |
| 2019-08-08 | $2.70 | $2.79 | $2.60 | $2.71 | $2.71 | 110,027 |
| 2019-08-07 | $2.63 | $2.70 | $2.60 | $2.67 | $2.67 | 65,606 |
| 2019-08-06 | $2.74 | $2.81 | $2.66 | $2.69 | $2.69 | 125,230 |
| 2019-08-05 | $2.81 | $2.81 | $2.66 | $2.74 | $2.74 | 166,361 |
| 2019-08-02 | $3.12 | $3.14 | $2.80 | $2.84 | $2.84 | 194,588 |
| 2019-08-01 | $3.10 | $3.15 | $2.90 | $2.92 | $2.92 | 222,291 |
| 2019-07-31 | $3.01 | $3.18 | $2.94 | $3.04 | $3.04 | 526,062 |
| 2019-07-30 | $2.83 | $3.07 | $2.75 | $3.02 | $3.02 | 645,979 |
| 2019-07-29 | $2.67 | $2.85 | $2.66 | $2.74 | $2.74 | 272,434 |
| 2019-07-26 | $2.66 | $2.78 | $2.60 | $2.66 | $2.66 | 112,202 |
| 2019-07-25 | $2.65 | $2.73 | $2.62 | $2.66 | $2.66 | 59,998 |
| 2019-07-24 | $2.70 | $2.78 | $2.64 | $2.66 | $2.66 | 126,933 |
| 2019-07-23 | $2.55 | $2.78 | $2.52 | $2.76 | $2.76 | 218,429 |
| 2019-07-22 | $2.52 | $2.54 | $2.50 | $2.52 | $2.52 | 103,753 |
| 2019-07-19 | $2.60 | $2.61 | $2.52 | $2.54 | $2.54 | 94,754 |
| 2019-07-18 | $2.63 | $2.66 | $2.51 | $2.56 | $2.56 | 123,664 |
| 2019-07-17 | $2.63 | $2.68 | $2.62 | $2.66 | $2.66 | 77,771 |
| 2019-07-16 | $2.70 | $2.70 | $2.59 | $2.64 | $2.64 | 65,456 |
| 2019-07-15 | $2.60 | $2.75 | $2.58 | $2.66 | $2.66 | 145,641 |
| 2019-07-12 | $2.72 | $2.75 | $2.65 | $2.67 | $2.67 | 86,743 |
| 2019-07-11 | $2.83 | $2.83 | $2.71 | $2.72 | $2.72 | 104,192 |
| 2019-07-10 | $2.76 | $2.86 | $2.72 | $2.78 | $2.78 | 212,109 |
| 2019-07-09 | $2.87 | $2.89 | $2.71 | $2.72 | $2.72 | 164,365 |
| 2019-07-08 | $2.69 | $2.93 | $2.65 | $2.86 | $2.86 | 362,509 |
| 2019-07-05 | $2.72 | $2.72 | $2.65 | $2.69 | $2.69 | 86,211 |
| 2019-07-03 | $2.63 | $2.74 | $2.59 | $2.72 | $2.72 | 114,848 |
| 2019-07-02 | $2.60 | $2.66 | $2.58 | $2.62 | $2.62 | 53,738 |
| 2019-07-01 | $2.72 | $2.72 | $2.60 | $2.62 | $2.62 | 114,657 |
| 2019-06-28 | $2.51 | $2.69 | $2.51 | $2.68 | $2.68 | 187,082 |
| 2019-06-27 | $2.54 | $2.60 | $2.50 | $2.57 | $2.57 | 84,863 |
| 2019-06-26 | $2.59 | $2.62 | $2.50 | $2.53 | $2.53 | 119,196 |
| 2019-06-25 | $2.60 | $2.70 | $2.55 | $2.58 | $2.58 | 147,172 |
| 2019-06-24 | $2.57 | $2.65 | $2.55 | $2.59 | $2.59 | 139,367 |
| 2019-06-21 | $2.61 | $2.64 | $2.53 | $2.56 | $2.56 | 125,648 |
| 2019-06-20 | $2.71 | $2.75 | $2.62 | $2.64 | $2.64 | 96,363 |
| 2019-06-19 | $2.74 | $2.81 | $2.64 | $2.65 | $2.65 | 221,499 |
| 2019-06-18 | $2.80 | $2.80 | $2.65 | $2.66 | $2.66 | 149,303 |
| 2019-06-17 | $2.64 | $2.78 | $2.57 | $2.72 | $2.72 | 165,058 |
| 2019-06-14 | $2.79 | $2.80 | $2.60 | $2.64 | $2.64 | 139,468 |
| 2019-06-13 | $2.85 | $2.85 | $2.71 | $2.79 | $2.79 | 139,951 |
| 2019-06-12 | $2.77 | $2.79 | $2.65 | $2.78 | $2.78 | 257,951 |
| 2019-06-11 | $2.58 | $2.67 | $2.50 | $2.62 | $2.62 | 228,016 |
| 2019-06-10 | $2.37 | $2.53 | $2.37 | $2.52 | $2.52 | 167,148 |
| 2019-06-07 | $2.32 | $2.38 | $2.29 | $2.37 | $2.37 | 117,922 |
| 2019-06-06 | $2.30 | $2.36 | $2.17 | $2.32 | $2.32 | 155,165 |
| 2019-06-05 | $2.37 | $2.38 | $2.18 | $2.28 | $2.28 | 166,497 |
| 2019-06-04 | $2.14 | $2.40 | $2.12 | $2.33 | $2.33 | 292,504 |
| 2019-06-03 | $2.21 | $2.24 | $2.07 | $2.11 | $2.11 | 138,925 |
| 2019-05-31 | $2.33 | $2.33 | $2.07 | $2.19 | $2.19 | 382,892 |
| 2019-05-30 | $2.50 | $2.50 | $2.28 | $2.33 | $2.33 | 255,605 |
| 2019-05-29 | $2.55 | $2.59 | $2.48 | $2.51 | $2.51 | 149,300 |
| 2019-05-28 | $2.58 | $2.61 | $2.50 | $2.53 | $2.53 | 163,724 |
| 2019-05-24 | $2.51 | $2.62 | $2.50 | $2.51 | $2.51 | 155,546 |
| 2019-05-23 | $2.63 | $2.70 | $2.45 | $2.49 | $2.49 | 302,402 |
| 2019-05-22 | $2.83 | $2.86 | $2.65 | $2.67 | $2.67 | 263,660 |
| 2019-05-21 | $2.82 | $2.87 | $2.73 | $2.81 | $2.81 | 276,556 |
| 2019-05-20 | $2.71 | $2.84 | $2.70 | $2.79 | $2.79 | 101,100 |
| 2019-05-17 | $2.87 | $2.90 | $2.68 | $2.75 | $2.75 | 311,587 |
| 2019-05-16 | $2.83 | $3.02 | $2.77 | $2.85 | $2.85 | 540,165 |
| 2019-05-15 | $2.85 | $2.85 | $2.71 | $2.78 | $2.78 | 161,889 |
| 2019-05-14 | $2.78 | $2.86 | $2.78 | $2.78 | $2.78 | 183,644 |
| 2019-05-13 | $2.84 | $2.89 | $2.75 | $2.78 | $2.78 | 199,131 |
| 2019-05-10 | $2.93 | $2.93 | $2.82 | $2.89 | $2.89 | 216,913 |
| 2019-05-09 | $2.95 | $2.95 | $2.76 | $2.94 | $2.94 | 170,333 |
| 2019-05-08 | $2.82 | $3.00 | $2.79 | $2.99 | $2.99 | 312,052 |
| 2019-05-07 | $3.01 | $3.05 | $2.71 | $2.80 | $2.80 | 615,412 |
| 2019-05-06 | $2.95 | $3.08 | $2.95 | $3.01 | $3.01 | 275,727 |
| 2019-05-03 | $3.14 | $3.14 | $2.99 | $3.03 | $3.03 | 395,983 |
| 2019-05-02 | $3.04 | $3.14 | $3.02 | $3.11 | $3.11 | 463,823 |
| 2019-05-01 | $3.13 | $3.15 | $3.02 | $3.08 | $3.08 | 313,716 |
| 2019-04-30 | $3.36 | $3.36 | $3.08 | $3.13 | $3.13 | 892,302 |
| 2019-04-29 | $3.40 | $3.40 | $3.32 | $3.36 | $3.36 | 299,030 |
| 2019-04-26 | $3.38 | $3.51 | $3.30 | $3.39 | $3.39 | 1,335,836 |
| 2019-04-25 | $3.41 | $3.41 | $3.25 | $3.35 | $3.35 | 390,378 |
| 2019-04-24 | $3.24 | $3.44 | $3.15 | $3.26 | $3.26 | 966,998 |
| 2019-04-23 | $3.14 | $3.18 | $3.07 | $3.18 | $3.18 | 243,082 |
| 2019-04-22 | $3.06 | $3.14 | $3.05 | $3.14 | $3.14 | 229,112 |
| 2019-04-18 | $3.00 | $3.09 | $2.96 | $3.09 | $3.09 | 201,885 |
| 2019-04-17 | $3.03 | $3.06 | $2.90 | $3.00 | $3.00 | 179,072 |
| 2019-04-16 | $3.10 | $3.14 | $2.97 | $3.02 | $3.02 | 272,350 |
| 2019-04-15 | $3.07 | $3.13 | $3.06 | $3.10 | $3.10 | 202,644 |
| 2019-04-12 | $3.09 | $3.14 | $3.06 | $3.07 | $3.07 | 184,608 |
| 2019-04-11 | $3.16 | $3.18 | $3.07 | $3.08 | $3.08 | 315,423 |
| 2019-04-10 | $3.24 | $3.35 | $3.11 | $3.18 | $3.18 | 566,995 |
| 2019-04-09 | $3.20 | $3.25 | $3.10 | $3.24 | $3.24 | 217,912 |
| 2019-04-08 | $3.05 | $3.25 | $3.01 | $3.22 | $3.22 | 677,791 |
| 2019-04-05 | $3.04 | $3.05 | $2.99 | $3.03 | $3.03 | 371,739 |
| 2019-04-04 | $3.07 | $3.08 | $2.96 | $2.99 | $2.99 | 280,301 |
| 2019-04-03 | $3.06 | $3.21 | $3.00 | $3.04 | $3.04 | 733,251 |
| 2019-04-02 | $3.20 | $3.25 | $2.96 | $3.05 | $3.05 | 635,257 |
| 2019-04-01 | $3.18 | $3.33 | $3.07 | $3.15 | $3.15 | 525,044 |
| 2019-03-29 | $2.90 | $3.23 | $2.86 | $3.13 | $3.13 | 1,011,620 |
| 2019-03-28 | $2.88 | $2.94 | $2.81 | $2.90 | $2.90 | 313,778 |
| 2019-03-27 | $2.95 | $2.99 | $2.80 | $2.90 | $2.90 | 270,967 |
| 2019-03-26 | $2.96 | $2.99 | $2.88 | $2.95 | $2.95 | 327,146 |
| 2019-03-25 | $2.85 | $2.98 | $2.78 | $2.93 | $2.93 | 252,328 |
| 2019-03-22 | $2.97 | $2.99 | $2.80 | $2.88 | $2.88 | 434,036 |
| 2019-03-21 | $3.11 | $3.14 | $2.89 | $3.00 | $3.00 | 778,415 |
| 2019-03-20 | $3.05 | $3.26 | $3.05 | $3.14 | $3.14 | 878,906 |
| 2019-03-19 | $2.68 | $3.39 | $2.66 | $3.06 | $3.06 | 3,372,597 |
| 2019-03-18 | $2.71 | $2.89 | $2.62 | $2.69 | $2.69 | 856,523 |
| 2019-03-15 | $2.90 | $2.90 | $2.71 | $2.75 | $2.75 | 777,687 |
| 2019-03-14 | $3.05 | $3.09 | $2.86 | $2.90 | $2.90 | 594,955 |
| 2019-03-13 | $3.20 | $3.20 | $2.95 | $3.05 | $3.05 | 1,074,887 |
| 2019-03-12 | $3.36 | $3.50 | $3.20 | $3.24 | $3.24 | 991,551 |
| 2019-03-11 | $3.29 | $3.45 | $3.28 | $3.37 | $3.37 | 444,252 |
| 2019-03-08 | $3.53 | $3.65 | $3.20 | $3.28 | $3.28 | 1,264,930 |
| 2019-03-07 | $3.67 | $3.76 | $3.50 | $3.59 | $3.59 | 581,806 |
| 2019-03-06 | $3.90 | $3.97 | $3.60 | $3.67 | $3.67 | 1,067,224 |
| 2019-03-05 | $3.90 | $4.15 | $3.67 | $3.92 | $3.92 | 2,636,883 |
| 2019-03-04 | $3.48 | $3.93 | $3.40 | $3.89 | $3.89 | 1,818,228 |
| 2019-03-01 | $3.59 | $3.65 | $3.43 | $3.45 | $3.45 | 592,682 |
| 2019-02-28 | $3.65 | $3.68 | $3.42 | $3.57 | $3.57 | 553,769 |
| 2019-02-27 | $3.72 | $3.84 | $3.52 | $3.58 | $3.58 | 992,710 |
| 2019-02-26 | $3.39 | $3.80 | $3.21 | $3.75 | $3.75 | 2,615,870 |
| 2019-02-25 | $3.52 | $3.64 | $3.12 | $3.20 | $3.20 | 1,836,581 |
| 2019-02-22 | $3.82 | $3.88 | $3.38 | $3.51 | $3.51 | 1,947,337 |
| 2019-02-21 | $3.83 | $4.25 | $3.41 | $3.58 | $3.58 | 5,714,560 |
| 2019-02-20 | $3.09 | $4.10 | $3.09 | $3.82 | $3.82 | 7,101,847 |
| 2019-02-19 | $2.94 | $3.14 | $2.92 | $3.05 | $3.05 | 1,444,361 |
| 2019-02-15 | $2.59 | $3.30 | $2.57 | $2.92 | $2.92 | 6,438,460 |
| 2019-02-14 | $2.44 | $2.79 | $2.36 | $2.59 | $2.59 | 3,441,226 |
| 2019-02-13 | $2.20 | $2.49 | $2.14 | $2.48 | $2.48 | 1,621,726 |
| 2019-02-12 | $2.19 | $2.20 | $2.14 | $2.17 | $2.17 | 183,873 |
| 2019-02-11 | $2.28 | $2.28 | $2.14 | $2.16 | $2.16 | 272,889 |
| 2019-02-08 | $2.24 | $2.26 | $2.13 | $2.26 | $2.26 | 356,000 |
| 2019-02-07 | $2.15 | $2.27 | $2.15 | $2.21 | $2.21 | 486,270 |
| 2019-02-06 | $2.20 | $2.23 | $2.15 | $2.15 | $2.15 | 257,178 |
| 2019-02-05 | $2.23 | $2.26 | $2.18 | $2.21 | $2.21 | 281,725 |
| 2019-02-04 | $2.26 | $2.27 | $2.15 | $2.24 | $2.24 | 368,675 |
| 2019-02-01 | $2.35 | $2.40 | $2.19 | $2.28 | $2.28 | 512,959 |
| 2019-01-31 | $2.37 | $2.53 | $2.23 | $2.29 | $2.29 | 1,569,654 |
| 2019-01-30 | $2.14 | $2.55 | $2.10 | $2.37 | $2.37 | 1,700,626 |
| 2019-01-29 | $2.20 | $2.23 | $2.10 | $2.12 | $2.12 | 390,180 |
| 2019-01-28 | $2.33 | $2.35 | $2.15 | $2.24 | $2.24 | 742,853 |
| 2019-01-25 | $2.36 | $2.46 | $2.26 | $2.39 | $2.39 | 1,145,212 |
| 2019-01-24 | $2.54 | $2.95 | $2.29 | $2.36 | $2.36 | 11,360,828 |
| 2019-01-23 | $1.89 | $2.48 | $1.83 | $2.25 | $2.25 | 4,856,694 |
| 2019-01-22 | $1.80 | $1.80 | $1.73 | $1.75 | $1.75 | 72,483 |
| 2019-01-18 | $1.71 | $1.85 | $1.71 | $1.79 | $1.79 | 166,452 |
| 2019-01-17 | $1.78 | $1.78 | $1.71 | $1.74 | $1.74 | 139,484 |
| 2019-01-16 | $1.85 | $1.85 | $1.75 | $1.79 | $1.79 | 135,672 |
| 2019-01-15 | $1.87 | $1.94 | $1.73 | $1.83 | $1.83 | 629,640 |
| 2019-01-14 | $1.84 | $1.90 | $1.82 | $1.84 | $1.84 | 172,792 |
| 2019-01-11 | $1.86 | $1.93 | $1.83 | $1.84 | $1.84 | 135,035 |
| 2019-01-10 | $1.86 | $1.91 | $1.80 | $1.91 | $1.91 | 135,853 |
| 2019-01-09 | $1.89 | $1.93 | $1.81 | $1.87 | $1.87 | 221,350 |
| 2019-01-08 | $1.91 | $1.98 | $1.82 | $1.84 | $1.84 | 262,773 |
| 2019-01-07 | $1.89 | $2.02 | $1.85 | $1.94 | $1.94 | 288,712 |
| 2019-01-04 | $1.79 | $1.89 | $1.75 | $1.85 | $1.85 | 150,182 |
| 2019-01-03 | $1.81 | $1.81 | $1.71 | $1.78 | $1.78 | 114,375 |
| 2019-01-02 | $1.79 | $1.81 | $1.73 | $1.80 | $1.80 | 201,888 |
| 2018-12-31 | $1.80 | $1.82 | $1.71 | $1.72 | $1.72 | 160,764 |
| 2018-12-28 | $1.84 | $1.85 | $1.75 | $1.77 | $1.77 | 132,075 |
| 2018-12-27 | $1.80 | $1.84 | $1.69 | $1.75 | $1.75 | 239,067 |
| 2018-12-26 | $1.71 | $1.92 | $1.71 | $1.83 | $1.83 | 272,090 |
| 2018-12-24 | $1.62 | $1.79 | $1.60 | $1.71 | $1.71 | 264,306 |
| 2018-12-21 | $1.75 | $1.75 | $1.56 | $1.59 | $1.59 | 276,779 |
| 2018-12-20 | $1.76 | $1.81 | $1.65 | $1.74 | $1.74 | 331,521 |
| 2018-12-19 | $1.80 | $1.85 | $1.79 | $1.85 | $1.85 | 206,917 |
| 2018-12-18 | $1.96 | $1.96 | $1.77 | $1.81 | $1.81 | 320,321 |
| 2018-12-17 | $1.87 | $1.99 | $1.80 | $1.96 | $1.96 | 321,238 |
| 2018-12-14 | $1.92 | $1.96 | $1.86 | $1.88 | $1.88 | 141,698 |
| 2018-12-13 | $2.07 | $2.07 | $1.88 | $1.90 | $1.90 | 425,172 |
| 2018-12-12 | $2.13 | $2.13 | $2.00 | $2.06 | $2.06 | 194,128 |
| 2018-12-11 | $2.12 | $2.20 | $2.05 | $2.06 | $2.06 | 359,391 |
| 2018-12-10 | $2.15 | $2.17 | $2.05 | $2.07 | $2.07 | 255,894 |
| 2018-12-07 | $2.12 | $2.20 | $2.10 | $2.11 | $2.11 | 160,168 |
| 2018-12-06 | $2.17 | $2.20 | $2.10 | $2.10 | $2.10 | 205,303 |
| 2018-12-04 | $2.17 | $2.20 | $2.03 | $2.08 | $2.08 | 215,830 |
| 2018-12-03 | $2.25 | $2.27 | $2.16 | $2.20 | $2.20 | 262,195 |
| 2018-11-30 | $2.25 | $2.32 | $2.18 | $2.21 | $2.21 | 211,199 |
| 2018-11-29 | $2.24 | $2.30 | $2.19 | $2.20 | $2.20 | 77,761 |
| 2018-11-28 | $2.34 | $2.37 | $2.14 | $2.21 | $2.21 | 276,667 |
| 2018-11-27 | $2.40 | $2.49 | $2.27 | $2.31 | $2.31 | 218,582 |
| 2018-11-26 | $2.43 | $2.45 | $2.36 | $2.42 | $2.42 | 104,620 |
| 2018-11-23 | $2.39 | $2.43 | $2.35 | $2.37 | $2.37 | 41,747 |
| 2018-11-21 | $2.43 | $2.72 | $2.33 | $2.43 | $2.43 | 661,156 |
| 2018-11-20 | $2.40 | $2.45 | $2.26 | $2.35 | $2.35 | 221,712 |
| 2018-11-19 | $2.64 | $2.66 | $2.39 | $2.45 | $2.45 | 231,958 |
| 2018-11-16 | $2.39 | $2.67 | $2.36 | $2.63 | $2.63 | 389,518 |
| 2018-11-15 | $2.60 | $2.63 | $2.37 | $2.47 | $2.47 | 324,003 |
| 2018-11-14 | $2.32 | $2.67 | $2.28 | $2.65 | $2.65 | 675,500 |
| 2018-11-13 | $2.39 | $2.43 | $2.25 | $2.34 | $2.34 | 401,255 |
| 2018-11-12 | $2.37 | $2.37 | $2.25 | $2.32 | $2.32 | 170,541 |
| 2018-11-09 | $2.26 | $2.48 | $2.26 | $2.39 | $2.39 | 335,049 |
| 2018-11-08 | $2.24 | $2.44 | $2.23 | $2.29 | $2.29 | 304,790 |
| 2018-11-07 | $2.18 | $2.35 | $2.17 | $2.24 | $2.24 | 340,179 |
| 2018-11-06 | $2.16 | $2.29 | $2.13 | $2.18 | $2.18 | 209,697 |
| 2018-11-05 | $2.31 | $2.54 | $2.13 | $2.16 | $2.16 | 658,455 |
| 2018-11-02 | $2.15 | $2.30 | $2.13 | $2.27 | $2.27 | 234,116 |
| 2018-11-01 | $2.11 | $2.20 | $2.05 | $2.20 | $2.20 | 174,243 |
| 2018-10-31 | $2.07 | $2.13 | $2.01 | $2.13 | $2.13 | 237,680 |
| 2018-10-30 | $2.08 | $2.10 | $1.95 | $2.08 | $2.08 | 455,946 |
| 2018-10-29 | $2.42 | $2.66 | $2.06 | $2.17 | $2.17 | 1,949,901 |
| 2018-10-26 | $2.03 | $2.10 | $2.03 | $2.09 | $2.09 | 201,715 |
| 2018-10-25 | $2.08 | $2.13 | $2.02 | $2.11 | $2.11 | 292,038 |
| 2018-10-24 | $2.22 | $2.22 | $2.01 | $2.04 | $2.04 | 315,973 |
| 2018-10-23 | $2.25 | $2.25 | $2.07 | $2.15 | $2.15 | 398,320 |
| 2018-10-22 | $2.16 | $2.32 | $2.01 | $2.31 | $2.31 | 570,395 |
| 2018-10-19 | $2.17 | $2.32 | $2.17 | $2.20 | $2.20 | 469,780 |
| 2018-10-18 | $2.38 | $2.39 | $2.16 | $2.24 | $2.24 | 1,089,373 |
| 2018-10-17 | $2.95 | $3.04 | $2.38 | $2.45 | $2.45 | 5,038,200 |
| 2018-10-16 | $2.19 | $3.80 | $2.15 | $3.56 | $3.56 | 16,683,304 |
| 2018-10-15 | $2.22 | $2.33 | $2.16 | $2.19 | $2.19 | 138,538 |
| 2018-10-12 | $2.05 | $2.17 | $2.00 | $2.16 | $2.16 | 229,895 |
| 2018-10-11 | $1.92 | $2.15 | $1.85 | $2.03 | $2.03 | 246,923 |
| 2018-10-10 | $2.25 | $2.25 | $1.97 | $1.97 | $1.97 | 197,537 |
| 2018-10-09 | $2.15 | $2.27 | $2.05 | $2.07 | $2.07 | 114,969 |
| 2018-10-08 | $2.19 | $2.34 | $2.15 | $2.18 | $2.18 | 119,796 |
| 2018-10-05 | $2.29 | $2.34 | $2.12 | $2.21 | $2.21 | 132,631 |
| 2018-10-04 | $2.36 | $2.40 | $2.27 | $2.30 | $2.30 | 100,439 |
| 2018-10-03 | $2.34 | $2.39 | $2.30 | $2.36 | $2.36 | 119,688 |
| 2018-10-02 | $2.36 | $2.39 | $2.30 | $2.34 | $2.34 | 86,163 |
| 2018-10-01 | $2.45 | $2.50 | $2.26 | $2.36 | $2.36 | 160,500 |
| 2018-09-28 | $2.39 | $2.47 | $2.36 | $2.45 | $2.45 | 114,499 |
| 2018-09-27 | $2.44 | $2.44 | $2.33 | $2.41 | $2.41 | 81,197 |
| 2018-09-26 | $2.36 | $2.41 | $2.25 | $2.39 | $2.39 | 233,134 |
| 2018-09-25 | $2.47 | $2.55 | $2.36 | $2.37 | $2.37 | 159,260 |
| 2018-09-24 | $2.50 | $2.54 | $2.36 | $2.37 | $2.37 | 102,740 |
| 2018-09-21 | $2.55 | $2.64 | $2.46 | $2.51 | $2.51 | 161,161 |
| 2018-09-20 | $2.40 | $2.60 | $2.35 | $2.55 | $2.55 | 282,396 |
| 2018-09-19 | $2.40 | $2.42 | $2.32 | $2.38 | $2.38 | 191,684 |
| 2018-09-18 | $2.60 | $2.64 | $2.35 | $2.44 | $2.44 | 546,661 |
| 2018-09-17 | $2.76 | $2.80 | $2.64 | $2.65 | $2.65 | 173,122 |
| 2018-09-14 | $3.00 | $3.09 | $2.56 | $2.65 | $2.65 | 627,502 |
| 2018-09-13 | $3.12 | $3.12 | $3.00 | $3.05 | $3.05 | 115,710 |
| 2018-09-12 | $3.07 | $3.12 | $3.04 | $3.05 | $3.05 | 94,612 |
| 2018-09-11 | $3.15 | $3.24 | $3.03 | $3.05 | $3.05 | 138,612 |
| 2018-09-10 | $3.20 | $3.32 | $3.10 | $3.17 | $3.17 | 111,368 |
| 2018-09-07 | $3.38 | $3.38 | $3.14 | $3.19 | $3.19 | 122,462 |
| 2018-09-06 | $3.45 | $3.45 | $3.20 | $3.37 | $3.37 | 161,482 |
| 2018-09-05 | $3.48 | $3.64 | $3.29 | $3.46 | $3.46 | 238,808 |
| 2018-09-04 | $3.15 | $3.58 | $3.10 | $3.44 | $3.44 | 380,543 |
| 2018-08-31 | $3.05 | $3.23 | $3.05 | $3.19 | $3.19 | 149,915 |
| 2018-08-30 | $3.15 | $3.23 | $3.05 | $3.09 | $3.09 | 163,219 |
| 2018-08-29 | $3.20 | $3.28 | $3.11 | $3.20 | $3.20 | 236,442 |
| 2018-08-28 | $3.16 | $3.25 | $3.03 | $3.15 | $3.15 | 296,586 |
| 2018-08-27 | $3.20 | $3.38 | $3.10 | $3.20 | $3.20 | 282,197 |
| 2018-08-24 | $3.20 | $3.31 | $3.14 | $3.19 | $3.19 | 196,707 |
| 2018-08-23 | $3.09 | $3.37 | $3.08 | $3.27 | $3.27 | 275,821 |
| 2018-08-22 | $3.14 | $3.19 | $2.97 | $3.11 | $3.11 | 429,681 |
| 2018-08-21 | $3.31 | $3.38 | $3.15 | $3.23 | $3.23 | 189,180 |
| 2018-08-20 | $3.32 | $3.48 | $3.30 | $3.32 | $3.32 | 226,617 |
| 2018-08-17 | $3.53 | $3.53 | $3.15 | $3.40 | $3.40 | 306,967 |
| 2018-08-16 | $3.46 | $3.68 | $3.40 | $3.56 | $3.56 | 254,700 |
| 2018-08-15 | $3.48 | $3.53 | $3.33 | $3.52 | $3.52 | 238,852 |
| 2018-08-14 | $3.90 | $3.95 | $3.41 | $3.59 | $3.59 | 820,142 |
| 2018-08-13 | $3.70 | $4.00 | $3.62 | $3.77 | $3.77 | 482,318 |
| 2018-08-10 | $3.92 | $4.03 | $3.61 | $3.69 | $3.69 | 715,253 |
| 2018-08-09 | $3.85 | $4.13 | $3.81 | $4.05 | $4.05 | 574,799 |
| 2018-08-08 | $4.36 | $4.36 | $3.92 | $3.95 | $3.95 | 786,255 |
| 2018-08-07 | $4.15 | $4.42 | $3.81 | $4.35 | $4.35 | 2,970,458 |
| 2018-08-06 | $3.64 | $4.87 | $3.55 | $4.42 | $4.42 | 11,835,705 |
| 2018-08-03 | $2.91 | $3.41 | $2.90 | $3.40 | $3.40 | 1,013,811 |
| 2018-08-02 | $2.86 | $2.91 | $2.76 | $2.87 | $2.87 | 155,573 |
| 2018-08-01 | $2.91 | $3.02 | $2.81 | $2.85 | $2.85 | 180,415 |
| 2018-07-31 | $3.00 | $3.09 | $2.82 | $2.93 | $2.93 | 216,020 |
| 2018-07-30 | $3.06 | $3.06 | $2.77 | $2.92 | $2.92 | 239,867 |
| 2018-07-27 | $3.23 | $3.35 | $2.92 | $3.10 | $3.10 | 447,316 |
| 2018-07-26 | $3.20 | $3.30 | $3.11 | $3.28 | $3.28 | 396,705 |
| 2018-07-25 | $3.75 | $3.75 | $3.22 | $3.36 | $3.36 | 1,014,496 |
| 2018-07-24 | $3.46 | $3.49 | $3.30 | $3.38 | $3.38 | 215,838 |
| 2018-07-23 | $3.43 | $3.63 | $3.41 | $3.48 | $3.48 | 175,377 |
| 2018-07-20 | $3.50 | $3.64 | $3.39 | $3.42 | $3.42 | 138,289 |
| 2018-07-19 | $3.30 | $3.72 | $3.21 | $3.55 | $3.55 | 474,418 |
| 2018-07-18 | $3.60 | $3.63 | $3.27 | $3.43 | $3.43 | 550,741 |
| 2018-07-17 | $3.50 | $3.73 | $3.50 | $3.60 | $3.60 | 214,901 |
| 2018-07-16 | $3.92 | $3.98 | $3.50 | $3.60 | $3.60 | 458,513 |
| 2018-07-13 | $3.98 | $4.07 | $3.91 | $3.93 | $3.93 | 192,285 |
| 2018-07-12 | $4.11 | $4.15 | $3.88 | $4.03 | $4.03 | 463,500 |
| 2018-07-11 | $4.05 | $4.24 | $4.00 | $4.20 | $4.20 | 243,613 |
| 2018-07-10 | $4.03 | $4.32 | $4.00 | $4.10 | $4.10 | 451,757 |
| 2018-07-09 | $3.80 | $4.35 | $3.78 | $4.06 | $4.06 | 602,074 |
| 2018-07-06 | $3.90 | $3.90 | $3.70 | $3.77 | $3.77 | 445,860 |
| 2018-07-05 | $4.40 | $4.46 | $3.80 | $3.97 | $3.97 | 850,045 |
| 2018-07-03 | $4.76 | $4.79 | $4.34 | $4.46 | $4.46 | 392,710 |
| 2018-07-02 | $5.19 | $5.22 | $4.66 | $4.79 | $4.79 | 490,452 |
| 2018-06-29 | $5.41 | $5.50 | $5.07 | $5.13 | $5.13 | 435,056 |
| 2018-06-28 | $5.10 | $5.47 | $5.10 | $5.45 | $5.45 | 278,642 |
| 2018-06-27 | $5.60 | $5.60 | $5.20 | $5.23 | $5.23 | 176,507 |
| 2018-06-26 | $5.23 | $5.72 | $5.05 | $5.50 | $5.50 | 664,414 |
| 2018-06-25 | $5.45 | $5.55 | $5.08 | $5.26 | $5.26 | 348,005 |
| 2018-06-22 | $5.33 | $5.46 | $5.31 | $5.46 | $5.46 | 273,409 |
| 2018-06-21 | $5.53 | $5.64 | $5.28 | $5.37 | $5.37 | 441,869 |
| 2018-06-20 | $5.48 | $5.65 | $5.40 | $5.60 | $5.60 | 519,198 |
| 2018-06-19 | $5.96 | $6.01 | $5.33 | $5.49 | $5.49 | 1,011,839 |
| 2018-06-18 | $5.41 | $5.54 | $5.29 | $5.52 | $5.52 | 450,038 |
| 2018-06-15 | $5.80 | $5.80 | $5.35 | $5.46 | $5.46 | 929,390 |
| 2018-06-14 | $5.96 | $6.09 | $5.67 | $5.80 | $5.80 | 692,017 |
| 2018-06-13 | $6.20 | $6.35 | $5.91 | $6.07 | $6.07 | 1,078,099 |
| 2018-06-12 | $5.44 | $6.24 | $5.32 | $6.22 | $6.22 | 1,420,822 |
| 2018-06-11 | $5.60 | $5.70 | $5.40 | $5.47 | $5.47 | 552,651 |
| 2018-06-08 | $5.70 | $5.71 | $5.38 | $5.55 | $5.55 | 612,761 |
| 2018-06-07 | $5.97 | $6.20 | $5.50 | $5.66 | $5.66 | 2,392,233 |
| 2018-06-06 | $6.45 | $6.49 | $5.31 | $5.38 | $5.38 | 2,279,288 |
| 2018-06-05 | $6.90 | $6.94 | $6.31 | $6.56 | $6.56 | 1,645,511 |
| 2018-06-04 | $7.06 | $7.23 | $6.71 | $6.75 | $6.75 | 1,203,524 |
| 2018-06-01 | $7.25 | $7.40 | $7.05 | $7.08 | $7.08 | 1,217,049 |
| 2018-05-31 | $7.41 | $7.46 | $7.12 | $7.30 | $7.30 | 1,376,229 |
| 2018-05-30 | $7.60 | $7.77 | $7.22 | $7.25 | $7.25 | 3,874,520 |
| 2018-05-29 | $7.04 | $7.32 | $6.91 | $7.03 | $7.03 | 1,130,058 |
| 2018-05-25 | $6.85 | $7.45 | $6.62 | $7.18 | $7.18 | 3,188,998 |
| 2018-05-24 | $7.11 | $7.35 | $6.97 | $7.15 | $7.15 | 964,108 |
| 2018-05-23 | $7.12 | $7.35 | $6.87 | $7.22 | $7.22 | 1,606,920 |
| 2018-05-22 | $7.77 | $7.90 | $6.82 | $6.94 | $6.94 | 5,021,723 |
| 2018-05-21 | $7.15 | $7.35 | $6.85 | $7.09 | $7.09 | 2,409,764 |
| 2018-05-18 | $7.80 | $7.98 | $6.63 | $6.79 | $6.79 | 6,279,905 |
| 2018-05-17 | $8.37 | $8.65 | $7.68 | $8.01 | $8.01 | 15,808,206 |
| 2018-05-16 | $7.01 | $7.82 | $6.51 | $7.19 | $7.19 | 26,788,096 |
| 2018-05-15 | $5.60 | $5.95 | $5.40 | $5.46 | $5.46 | 2,166,936 |
| 2018-05-14 | $6.09 | $6.16 | $5.50 | $5.75 | $5.75 | 5,697,839 |
| 2018-05-11 | $6.03 | $6.45 | $5.61 | $5.75 | $5.75 | 14,499,646 |
| 2018-05-10 | $4.95 | $5.40 | $4.10 | $5.20 | $5.20 | 6,199,441 |
| 2018-05-09 | $5.29 | $5.79 | $4.88 | $4.93 | $4.93 | 10,632,276 |
| 2018-05-08 | $5.43 | $6.34 | $4.34 | $6.24 | $6.24 | 44,196,968 |
| 2018-05-07 | $1.95 | $4.70 | $1.83 | $4.04 | $4.04 | 60,676,486 |
| 2018-05-04 | $1.47 | $1.52 | $1.47 | $1.48 | $1.48 | 19,719 |
| 2018-05-03 | $1.42 | $1.57 | $1.42 | $1.52 | $1.52 | 16,823 |
| 2018-05-02 | $1.50 | $1.53 | $1.41 | $1.41 | $1.41 | 36,635 |
| 2018-05-01 | $1.49 | $1.57 | $1.45 | $1.50 | $1.50 | 15,658 |
| 2018-04-30 | $1.50 | $1.50 | $1.40 | $1.48 | $1.48 | 56,354 |
| 2018-04-27 | $1.35 | $1.52 | $1.35 | $1.45 | $1.45 | 38,250 |
| 2018-04-26 | $1.43 | $1.43 | $1.28 | $1.33 | $1.33 | 35,624 |
| 2018-04-25 | $1.60 | $1.60 | $1.31 | $1.45 | $1.45 | 82,265 |
| 2018-04-24 | $1.53 | $1.60 | $1.45 | $1.60 | $1.60 | 57,739 |
| 2018-04-23 | $1.79 | $1.79 | $1.45 | $1.52 | $1.52 | 58,005 |
| 2018-04-20 | $1.77 | $1.80 | $1.70 | $1.74 | $1.74 | 21,710 |
| 2018-04-19 | $1.76 | $1.80 | $1.70 | $1.76 | $1.76 | 42,613 |
| 2018-04-18 | $1.83 | $2.00 | $1.65 | $1.76 | $1.76 | 167,759 |
| 2018-04-17 | $2.11 | $2.21 | $1.80 | $1.94 | $1.94 | 175,692 |
| 2018-04-16 | $2.37 | $2.40 | $2.04 | $2.10 | $2.10 | 25,149 |
| 2018-04-13 | $2.44 | $2.53 | $2.14 | $2.41 | $2.41 | 29,254 |
| 2018-04-12 | $2.39 | $2.76 | $2.28 | $2.47 | $2.47 | 18,640 |
| 2018-04-11 | $2.07 | $2.68 | $2.01 | $2.38 | $2.38 | 153,675 |
| 2018-04-10 | $2.09 | $2.36 | $2.00 | $2.00 | $2.00 | 17,951 |
| 2018-04-09 | $2.19 | $2.19 | $2.00 | $2.06 | $2.06 | 21,619 |
| 2018-04-06 | $2.43 | $2.50 | $2.15 | $2.17 | $2.17 | 42,236 |
| 2018-04-05 | $2.74 | $2.74 | $2.38 | $2.40 | $2.40 | 26,268 |
| 2018-04-04 | $2.73 | $2.78 | $2.60 | $2.69 | $2.69 | 46,832 |
| 2018-04-03 | $2.87 | $2.89 | $2.70 | $2.70 | $2.70 | 21,290 |
| 2018-04-02 | $2.77 | $2.89 | $2.75 | $2.89 | $2.89 | 6,317 |
| 2018-03-29 | $2.80 | $2.90 | $2.75 | $2.75 | $2.75 | 27,073 |
| 2018-03-28 | $2.85 | $2.93 | $2.75 | $2.77 | $2.77 | 33,107 |
| 2018-03-27 | $2.90 | $3.00 | $2.75 | $2.85 | $2.85 | 64,807 |
| 2018-03-26 | $2.80 | $2.92 | $2.75 | $2.85 | $2.85 | 15,812 |
| 2018-03-23 | $2.85 | $2.95 | $2.75 | $2.80 | $2.80 | 31,817 |
| 2018-03-22 | $2.85 | $2.95 | $2.85 | $2.86 | $2.86 | 24,834 |
| 2018-03-21 | $2.96 | $2.96 | $2.85 | $2.86 | $2.86 | 44,487 |
| 2018-03-20 | $2.89 | $3.14 | $2.89 | $2.94 | $2.94 | 180,191 |
| 2018-03-19 | $2.85 | $2.90 | $2.85 | $2.89 | $2.89 | 25,630 |
| 2018-03-16 | $2.75 | $2.88 | $2.75 | $2.80 | $2.80 | 8,440 |
| 2018-03-15 | $2.82 | $2.88 | $2.75 | $2.75 | $2.75 | 15,693 |
| 2018-03-14 | $2.97 | $2.97 | $2.80 | $2.85 | $2.85 | 10,209 |
| 2018-03-13 | $2.85 | $2.90 | $2.82 | $2.84 | $2.84 | 32,988 |
| 2018-03-12 | $2.94 | $2.94 | $2.76 | $2.80 | $2.80 | 33,276 |
| 2018-03-09 | $2.82 | $2.95 | $2.81 | $2.85 | $2.85 | 25,616 |
| 2018-03-08 | $2.80 | $2.95 | $2.76 | $2.84 | $2.84 | 36,284 |
| 2018-03-07 | $2.62 | $2.88 | $2.61 | $2.73 | $2.73 | 33,824 |
| 2018-03-06 | $2.70 | $2.89 | $2.60 | $2.61 | $2.61 | 12,557 |
| 2018-03-05 | $2.71 | $2.75 | $2.60 | $2.68 | $2.68 | 27,644 |
| 2018-03-02 | $2.61 | $2.75 | $2.51 | $2.56 | $2.56 | 86,466 |
| 2018-03-01 | $2.91 | $2.91 | $2.75 | $2.85 | $2.85 | 51,135 |
| 2018-02-28 | $3.08 | $3.08 | $2.86 | $2.90 | $2.90 | 33,946 |
| 2018-02-27 | $3.10 | $3.10 | $2.90 | $2.97 | $2.97 | 42,021 |
| 2018-02-26 | $3.10 | $3.10 | $2.98 | $3.05 | $3.05 | 66,192 |
| 2018-02-23 | $3.10 | $3.10 | $2.96 | $2.99 | $2.99 | 50,955 |
| 2018-02-22 | $3.00 | $3.15 | $3.00 | $3.05 | $3.05 | 170,370 |
| 2018-02-21 | $3.15 | $3.15 | $2.95 | $3.01 | $3.01 | 153,645 |
| 2018-02-20 | $3.05 | $3.16 | $3.05 | $3.13 | $3.13 | 72,967 |
| 2018-02-16 | $3.16 | $3.20 | $3.02 | $3.02 | $3.02 | 114,061 |
| 2018-02-15 | $3.15 | $3.22 | $3.00 | $3.17 | $3.17 | 252,840 |
| 2018-02-14 | $3.29 | $3.29 | $2.80 | $3.12 | $3.12 | 833,479 |
| 2018-02-13 | $8.87 | $9.20 | $8.50 | $8.51 | $8.51 | 10,059 |