Equinox Gold Corp (EQX) Exchange: NYSE MKT
Data as of Nov. 4, 2025
$12.02 ($-0.70) -5.50%
Equinox Gold Corp - Daily Information
Click for more stock information on Equinox Gold Corp.| Daily Information | Data |
|---|---|
| Date | Nov. 4, 2025 |
| Open | $12.18 |
| Previous Close | $12.02 |
| High | $12.49 |
| Low | $11.77 |
| Adjusted Open | $12.18 |
| Previous Adjusted Close | $12.02 |
| Adjusted High | $12.49 |
| Adjusted Low | $11.77 |
About Equinox Gold Corp (EQX)
Invest in Equinox Gold Corp (EQX)
Historical Stock Data for Equinox Gold Corp (EQX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-17 | $12.18 | $12.49 | $11.77 | $12.02 | $12.02 | 16,317,684 |
| 2025-10-16 | $12.81 | $12.93 | $12.51 | $12.72 | $12.72 | 23,659,391 |
| 2025-10-15 | $12.15 | $12.74 | $12.09 | $12.63 | $12.63 | 15,991,311 |
| 2025-10-14 | $11.74 | $12.16 | $11.72 | $11.87 | $11.87 | 12,655,656 |
| 2025-10-13 | $12.05 | $12.35 | $11.97 | $12.14 | $12.14 | 14,350,599 |
| 2025-10-10 | $11.76 | $11.81 | $11.43 | $11.65 | $11.65 | 12,830,717 |
| 2025-10-09 | $12.22 | $12.22 | $11.23 | $11.48 | $11.48 | 14,817,753 |
| 2025-10-08 | $11.84 | $12.21 | $11.60 | $12.07 | $12.07 | 17,444,351 |
| 2025-10-07 | $11.21 | $11.81 | $11.19 | $11.48 | $11.48 | 16,626,548 |
| 2025-10-06 | $11.08 | $11.20 | $10.95 | $11.10 | $11.10 | 13,665,724 |
| 2025-10-03 | $10.98 | $10.98 | $10.76 | $10.89 | $10.89 | 10,461,401 |
| 2025-10-02 | $11.03 | $11.07 | $10.60 | $10.93 | $10.93 | 12,874,834 |
| 2025-10-01 | $11.36 | $11.41 | $10.89 | $10.89 | $10.89 | 23,743,463 |
| 2025-09-30 | $11.13 | $11.52 | $11.11 | $11.22 | $11.22 | 18,597,723 |
| 2025-09-29 | $11.05 | $11.45 | $11.05 | $11.34 | $11.34 | 22,415,201 |
| 2025-09-26 | $10.71 | $10.80 | $10.49 | $10.79 | $10.79 | 12,122,090 |
| 2025-09-25 | $10.54 | $10.74 | $10.50 | $10.64 | $10.64 | 9,903,368 |
| 2025-09-24 | $10.73 | $10.79 | $10.49 | $10.49 | $10.49 | 11,036,705 |
| 2025-09-23 | $11.06 | $11.15 | $10.68 | $10.75 | $10.75 | 14,189,758 |
| 2025-09-22 | $11.09 | $11.09 | $10.64 | $10.94 | $10.94 | 16,425,276 |
| 2025-09-19 | $10.46 | $10.81 | $10.35 | $10.80 | $10.80 | 67,993,590 |
| 2025-09-18 | $10.35 | $10.45 | $10.24 | $10.40 | $10.40 | 17,635,454 |
| 2025-09-17 | $10.35 | $10.72 | $10.28 | $10.40 | $10.40 | 18,567,877 |
| 2025-09-16 | $10.85 | $10.90 | $10.50 | $10.56 | $10.56 | 19,578,360 |
| 2025-09-15 | $10.72 | $11.11 | $10.67 | $10.85 | $10.85 | 18,694,636 |
| 2025-09-12 | $11.07 | $11.10 | $10.48 | $10.61 | $10.61 | 14,368,319 |
| 2025-09-11 | $10.62 | $11.02 | $10.54 | $10.97 | $10.97 | 24,713,045 |
| 2025-09-10 | $10.05 | $10.85 | $10.05 | $10.74 | $10.74 | 27,377,258 |
| 2025-09-09 | $9.95 | $10.01 | $9.78 | $9.95 | $9.95 | 10,810,992 |
| 2025-09-08 | $9.95 | $10.00 | $9.76 | $9.83 | $9.83 | 17,387,302 |
| 2025-09-05 | $9.22 | $9.87 | $9.06 | $9.78 | $9.78 | 32,132,456 |
| 2025-09-04 | $9.00 | $9.09 | $8.88 | $8.97 | $8.97 | 10,861,717 |
| 2025-09-03 | $9.25 | $9.32 | $9.03 | $9.11 | $9.11 | 15,089,137 |
| 2025-09-02 | $8.96 | $9.21 | $8.79 | $9.14 | $9.14 | 19,542,222 |
| 2025-08-29 | $8.24 | $8.76 | $8.24 | $8.76 | $8.76 | 16,050,833 |
| 2025-08-28 | $8.30 | $8.31 | $8.18 | $8.27 | $8.27 | 9,668,610 |
| 2025-08-27 | $8.16 | $8.23 | $8.07 | $8.20 | $8.20 | 6,581,156 |
| 2025-08-26 | $8.10 | $8.27 | $8.10 | $8.23 | $8.23 | 10,624,533 |
| 2025-08-25 | $8.16 | $8.28 | $8.06 | $8.08 | $8.08 | 9,846,486 |
| 2025-08-22 | $7.83 | $8.09 | $7.77 | $8.02 | $8.02 | 9,495,331 |
| 2025-08-21 | $7.70 | $7.92 | $7.61 | $7.90 | $7.90 | 10,113,574 |
| 2025-08-20 | $7.66 | $7.77 | $7.57 | $7.75 | $7.75 | 17,487,604 |
| 2025-08-19 | $7.93 | $7.95 | $7.54 | $7.55 | $7.55 | 14,614,106 |
| 2025-08-18 | $8.00 | $8.00 | $7.74 | $7.97 | $7.97 | 14,262,110 |
| 2025-08-15 | $7.89 | $8.16 | $7.79 | $7.98 | $7.98 | 23,251,659 |
| 2025-08-14 | $7.09 | $7.90 | $7.08 | $7.82 | $7.82 | 37,497,441 |
| 2025-08-13 | $6.85 | $6.88 | $6.78 | $6.79 | $6.79 | 12,128,566 |
| 2025-08-12 | $6.66 | $6.81 | $6.54 | $6.81 | $6.81 | 13,185,220 |
| 2025-08-11 | $6.30 | $6.65 | $6.29 | $6.65 | $6.65 | 13,551,446 |
| 2025-08-08 | $6.65 | $6.70 | $6.39 | $6.44 | $6.44 | 14,265,918 |
| 2025-08-07 | $6.70 | $6.75 | $6.47 | $6.55 | $6.55 | 11,441,992 |
| 2025-08-06 | $6.40 | $6.57 | $6.37 | $6.57 | $6.57 | 10,432,439 |
| 2025-08-05 | $6.25 | $6.41 | $6.19 | $6.40 | $6.40 | 12,527,639 |
| 2025-08-04 | $6.11 | $6.35 | $6.11 | $6.30 | $6.30 | 10,489,563 |
| 2025-08-01 | $6.25 | $6.26 | $6.01 | $6.07 | $6.07 | 11,408,749 |
| 2025-07-31 | $6.17 | $6.30 | $6.07 | $6.10 | $6.10 | 10,254,092 |
| 2025-07-30 | $6.28 | $6.34 | $6.12 | $6.12 | $6.12 | 11,138,261 |
| 2025-07-29 | $6.30 | $6.38 | $6.23 | $6.34 | $6.34 | 10,141,797 |
| 2025-07-28 | $6.31 | $6.35 | $6.17 | $6.29 | $6.29 | 9,988,649 |
| 2025-07-25 | $6.29 | $6.44 | $6.23 | $6.39 | $6.39 | 8,075,653 |
| 2025-07-24 | $6.31 | $6.42 | $6.22 | $6.36 | $6.36 | 8,807,098 |
| 2025-07-23 | $6.44 | $6.54 | $6.34 | $6.39 | $6.39 | 10,662,901 |
| 2025-07-22 | $6.54 | $6.58 | $6.43 | $6.50 | $6.50 | 18,454,457 |
| 2025-07-21 | $6.37 | $6.53 | $6.34 | $6.45 | $6.45 | 15,081,748 |
| 2025-07-18 | $6.32 | $6.35 | $6.21 | $6.28 | $6.28 | 9,689,998 |
| 2025-07-17 | $6.11 | $6.32 | $6.01 | $6.28 | $6.28 | 14,366,414 |
| 2025-07-16 | $6.23 | $6.40 | $6.14 | $6.20 | $6.20 | 18,495,326 |
| 2025-07-15 | $6.32 | $6.39 | $6.11 | $6.12 | $6.12 | 11,299,043 |
| 2025-07-14 | $6.28 | $6.38 | $6.26 | $6.29 | $6.29 | 12,539,989 |
| 2025-07-11 | $6.20 | $6.35 | $6.18 | $6.23 | $6.23 | 13,121,486 |
| 2025-07-10 | $6.05 | $6.14 | $6.00 | $6.11 | $6.11 | 9,879,028 |
| 2025-07-09 | $5.89 | $6.07 | $5.88 | $6.03 | $6.03 | 20,116,304 |
| 2025-07-08 | $5.96 | $6.12 | $5.75 | $5.87 | $5.87 | 23,922,850 |
| 2025-07-07 | $5.78 | $5.92 | $5.70 | $5.90 | $5.90 | 13,010,430 |
| 2025-07-03 | $5.85 | $5.87 | $5.71 | $5.80 | $5.80 | 10,925,711 |
| 2025-07-02 | $5.82 | $5.85 | $5.66 | $5.84 | $5.84 | 13,720,047 |
| 2025-07-01 | $5.87 | $5.95 | $5.75 | $5.78 | $5.78 | 7,936,717 |
| 2025-06-30 | $5.70 | $5.77 | $5.64 | $5.75 | $5.75 | 11,055,178 |
| 2025-06-27 | $5.81 | $5.81 | $5.61 | $5.68 | $5.68 | 21,590,895 |
| 2025-06-26 | $5.87 | $6.00 | $5.82 | $5.91 | $5.91 | 15,593,672 |
| 2025-06-25 | $5.82 | $5.99 | $5.79 | $5.88 | $5.88 | 20,999,414 |
| 2025-06-24 | $6.00 | $6.00 | $5.78 | $5.83 | $5.83 | 19,658,804 |
| 2025-06-23 | $6.07 | $6.24 | $5.97 | $6.12 | $6.12 | 14,888,966 |
| 2025-06-20 | $6.19 | $6.22 | $6.01 | $6.01 | $6.01 | 31,586,032 |
| 2025-06-18 | $6.32 | $6.35 | $6.21 | $6.23 | $6.23 | 13,950,059 |
| 2025-06-17 | $6.26 | $6.37 | $6.25 | $6.34 | $6.34 | 15,699,338 |
| 2025-06-16 | $6.39 | $6.43 | $6.17 | $6.23 | $6.23 | 15,163,314 |
| 2025-06-13 | $6.72 | $6.74 | $6.40 | $6.44 | $6.44 | 15,574,265 |
| 2025-06-12 | $6.67 | $6.70 | $6.26 | $6.54 | $6.54 | 45,159,268 |
| 2025-06-11 | $6.94 | $6.99 | $6.86 | $6.95 | $6.95 | 15,488,785 |
| 2025-06-10 | $6.99 | $7.03 | $6.84 | $6.91 | $6.91 | 12,299,238 |
| 2025-06-09 | $6.95 | $7.00 | $6.87 | $6.93 | $6.93 | 12,753,962 |
| 2025-06-06 | $7.30 | $7.31 | $6.94 | $6.94 | $6.94 | 22,835,950 |
| 2025-06-05 | $7.20 | $7.44 | $7.18 | $7.31 | $7.31 | 27,503,925 |
| 2025-06-04 | $6.90 | $7.18 | $6.90 | $7.11 | $7.11 | 24,365,384 |
| 2025-06-03 | $6.76 | $6.91 | $6.72 | $6.90 | $6.90 | 11,587,751 |
| 2025-06-02 | $6.81 | $6.96 | $6.73 | $6.88 | $6.88 | 18,235,033 |
| 2025-05-30 | $6.46 | $6.65 | $6.46 | $6.63 | $6.63 | 9,584,950 |
| 2025-05-29 | $6.70 | $6.75 | $6.51 | $6.51 | $6.51 | 8,159,263 |
| 2025-05-28 | $6.70 | $6.75 | $6.60 | $6.67 | $6.67 | 8,723,336 |
| 2025-05-27 | $6.54 | $6.78 | $6.54 | $6.65 | $6.65 | 10,012,582 |
| 2025-05-23 | $6.72 | $6.85 | $6.60 | $6.72 | $6.72 | 15,607,493 |
| 2025-05-22 | $6.57 | $6.64 | $6.49 | $6.56 | $6.56 | 9,774,841 |
| 2025-05-21 | $6.52 | $6.69 | $6.47 | $6.63 | $6.63 | 11,425,021 |
| 2025-05-20 | $6.20 | $6.47 | $6.14 | $6.45 | $6.45 | 9,401,435 |
| 2025-05-19 | $6.03 | $6.20 | $6.03 | $6.18 | $6.18 | 5,101,651 |
| 2025-05-16 | $5.90 | $5.97 | $5.85 | $5.97 | $5.97 | 8,018,508 |
| 2025-05-15 | $6.02 | $6.09 | $5.96 | $6.04 | $6.04 | 11,041,313 |
| 2025-05-14 | $5.95 | $5.99 | $5.86 | $5.98 | $5.98 | 12,344,290 |
| 2025-05-13 | $6.21 | $6.21 | $6.00 | $6.05 | $6.05 | 12,517,421 |
| 2025-05-12 | $6.20 | $6.36 | $6.14 | $6.14 | $6.14 | 18,262,301 |
| 2025-05-09 | $6.35 | $6.44 | $6.26 | $6.44 | $6.44 | 14,615,070 |
| 2025-05-08 | $6.25 | $6.43 | $6.06 | $6.26 | $6.26 | 24,794,493 |
| 2025-05-07 | $6.69 | $6.92 | $6.68 | $6.83 | $6.83 | 12,434,386 |
| 2025-05-06 | $6.68 | $6.91 | $6.61 | $6.90 | $6.90 | 16,769,765 |
| 2025-05-05 | $6.47 | $6.56 | $6.32 | $6.52 | $6.52 | 15,030,699 |
| 2025-05-02 | $6.41 | $6.44 | $6.17 | $6.27 | $6.27 | 9,856,508 |
| 2025-05-01 | $6.50 | $6.55 | $6.33 | $6.35 | $6.35 | 11,221,069 |
| 2025-04-30 | $6.55 | $6.73 | $6.51 | $6.70 | $6.70 | 10,200,595 |
| 2025-04-29 | $6.63 | $6.68 | $6.53 | $6.62 | $6.62 | 6,886,315 |
| 2025-04-28 | $6.68 | $6.70 | $6.55 | $6.67 | $6.67 | 6,518,091 |
| 2025-04-25 | $6.61 | $6.74 | $6.60 | $6.71 | $6.71 | 6,513,752 |
| 2025-04-24 | $6.80 | $6.86 | $6.54 | $6.80 | $6.80 | 8,667,861 |
| 2025-04-23 | $6.56 | $6.73 | $6.55 | $6.67 | $6.67 | 11,716,598 |
| 2025-04-22 | $7.08 | $7.08 | $6.75 | $6.82 | $6.82 | 14,898,627 |
| 2025-04-21 | $7.36 | $7.45 | $6.90 | $7.03 | $7.03 | 12,767,849 |
| 2025-04-17 | $7.21 | $7.24 | $6.93 | $7.01 | $7.01 | 10,641,718 |
| 2025-04-16 | $7.24 | $7.37 | $7.07 | $7.28 | $7.28 | 16,594,963 |
| 2025-04-15 | $6.97 | $7.00 | $6.88 | $6.96 | $6.96 | 7,766,484 |
| 2025-04-14 | $6.72 | $7.09 | $6.70 | $6.91 | $6.91 | 14,419,211 |
| 2025-04-11 | $6.85 | $6.93 | $6.73 | $6.82 | $6.82 | 16,914,687 |
| 2025-04-10 | $6.34 | $6.64 | $6.28 | $6.49 | $6.49 | 22,469,134 |
| 2025-04-09 | $5.97 | $6.34 | $5.76 | $6.25 | $6.25 | 15,499,372 |
| 2025-04-08 | $6.06 | $6.07 | $5.62 | $5.69 | $5.69 | 18,774,993 |
| 2025-04-07 | $5.78 | $6.15 | $5.59 | $5.76 | $5.76 | 29,394,329 |
| 2025-04-04 | $6.36 | $6.45 | $5.96 | $6.01 | $6.01 | 20,071,605 |
| 2025-04-03 | $6.30 | $6.82 | $6.26 | $6.56 | $6.56 | 14,840,256 |
| 2025-04-02 | $6.72 | $6.73 | $6.56 | $6.60 | $6.60 | 8,737,973 |
| 2025-04-01 | $6.86 | $6.90 | $6.55 | $6.71 | $6.71 | 13,305,364 |
| 2025-03-31 | $6.93 | $6.97 | $6.69 | $6.88 | $6.88 | 10,519,425 |
| 2025-03-28 | $7.15 | $7.24 | $6.86 | $6.87 | $6.87 | 12,677,004 |
| 2025-03-27 | $6.94 | $7.13 | $6.93 | $7.10 | $7.10 | 12,380,940 |
| 2025-03-26 | $7.05 | $7.05 | $6.82 | $6.83 | $6.83 | 8,714,342 |
| 2025-03-25 | $6.92 | $7.08 | $6.86 | $7.00 | $7.00 | 11,750,538 |
| 2025-03-24 | $6.86 | $6.89 | $6.74 | $6.77 | $6.77 | 9,136,860 |
| 2025-03-21 | $6.85 | $6.89 | $6.70 | $6.84 | $6.84 | 7,006,132 |
| 2025-03-20 | $6.82 | $7.02 | $6.75 | $7.00 | $7.00 | 9,787,200 |
| 2025-03-19 | $6.93 | $7.02 | $6.85 | $6.93 | $6.93 | 9,028,282 |
| 2025-03-18 | $7.15 | $7.17 | $6.86 | $6.94 | $6.94 | 11,912,850 |
| 2025-03-17 | $6.75 | $6.99 | $6.75 | $6.99 | $6.99 | 14,149,124 |
| 2025-03-14 | $6.97 | $6.97 | $6.70 | $6.74 | $6.74 | 12,163,604 |
| 2025-03-13 | $6.67 | $6.86 | $6.62 | $6.78 | $6.78 | 15,712,142 |
| 2025-03-12 | $6.54 | $6.64 | $6.48 | $6.62 | $6.62 | 8,976,111 |
| 2025-03-11 | $6.41 | $6.60 | $6.36 | $6.57 | $6.57 | 10,655,645 |
| 2025-03-10 | $6.58 | $6.65 | $6.15 | $6.26 | $6.26 | 8,095,715 |
| 2025-03-07 | $6.51 | $6.74 | $6.43 | $6.66 | $6.66 | 6,719,117 |
| 2025-03-06 | $6.62 | $6.64 | $6.45 | $6.50 | $6.50 | 8,607,947 |
| 2025-03-05 | $6.37 | $6.69 | $6.37 | $6.66 | $6.66 | 7,528,326 |
| 2025-03-04 | $6.61 | $6.70 | $6.26 | $6.39 | $6.39 | 7,815,273 |
| 2025-03-03 | $6.58 | $6.65 | $6.47 | $6.48 | $6.48 | 11,245,290 |
| 2025-02-28 | $6.20 | $6.42 | $6.19 | $6.42 | $6.42 | 7,063,793 |
| 2025-02-27 | $6.28 | $6.46 | $6.19 | $6.26 | $6.26 | 8,928,743 |
| 2025-02-26 | $6.47 | $6.49 | $6.34 | $6.39 | $6.39 | 12,580,256 |
| 2025-02-25 | $6.81 | $6.82 | $6.41 | $6.48 | $6.48 | 6,905,788 |
| 2025-02-24 | $6.93 | $6.93 | $6.58 | $6.80 | $6.80 | 8,514,080 |
| 2025-02-21 | $7.09 | $7.09 | $6.80 | $6.82 | $6.82 | 8,586,869 |
| 2025-02-20 | $6.42 | $7.22 | $6.38 | $7.16 | $7.16 | 11,352,928 |
| 2025-02-19 | $6.98 | $7.00 | $6.80 | $6.80 | $6.80 | 5,705,885 |
| 2025-02-18 | $6.91 | $7.06 | $6.82 | $7.00 | $7.00 | 4,746,549 |
| 2025-02-14 | $7.03 | $7.09 | $6.72 | $6.78 | $6.78 | 6,501,902 |
| 2025-02-13 | $7.00 | $7.06 | $6.90 | $7.01 | $7.01 | 5,196,238 |
| 2025-02-12 | $6.69 | $7.03 | $6.68 | $7.00 | $7.00 | 8,665,408 |
| 2025-02-11 | $6.76 | $6.83 | $6.63 | $6.71 | $6.71 | 8,858,016 |
| 2025-02-10 | $6.86 | $6.94 | $6.74 | $6.86 | $6.86 | 7,150,711 |
| 2025-02-07 | $6.74 | $6.80 | $6.58 | $6.63 | $6.63 | 8,065,177 |
| 2025-02-06 | $6.66 | $6.72 | $6.53 | $6.69 | $6.69 | 6,597,623 |
| 2025-02-05 | $6.67 | $6.86 | $6.60 | $6.66 | $6.66 | 11,843,882 |
| 2025-02-04 | $6.64 | $6.65 | $6.45 | $6.61 | $6.61 | 9,576,541 |
| 2025-02-03 | $6.11 | $6.65 | $6.06 | $6.57 | $6.57 | 15,455,470 |
| 2025-01-31 | $6.23 | $6.27 | $6.02 | $6.07 | $6.07 | 5,136,133 |
| 2025-01-30 | $6.08 | $6.37 | $6.05 | $6.20 | $6.20 | 8,804,949 |
| 2025-01-29 | $5.83 | $6.05 | $5.81 | $5.96 | $5.96 | 11,332,096 |
| 2025-01-28 | $5.70 | $5.94 | $5.64 | $5.84 | $5.84 | 7,259,564 |
| 2025-01-27 | $5.78 | $5.79 | $5.61 | $5.67 | $5.67 | 8,334,012 |
| 2025-01-24 | $5.79 | $5.97 | $5.77 | $5.87 | $5.87 | 4,379,091 |
| 2025-01-23 | $5.58 | $5.79 | $5.57 | $5.67 | $5.67 | 7,584,375 |
| 2025-01-22 | $5.86 | $5.86 | $5.67 | $5.69 | $5.69 | 6,988,814 |
| 2025-01-21 | $5.91 | $6.03 | $5.79 | $5.81 | $5.81 | 7,021,496 |
| 2025-01-17 | $5.81 | $5.95 | $5.73 | $5.84 | $5.84 | 5,602,844 |
| 2025-01-16 | $6.04 | $6.15 | $5.85 | $5.86 | $5.86 | 7,084,435 |
| 2025-01-15 | $6.10 | $6.12 | $5.86 | $5.98 | $5.98 | 5,198,902 |
| 2025-01-14 | $5.90 | $6.07 | $5.85 | $5.98 | $5.98 | 6,414,111 |
| 2025-01-13 | $6.00 | $6.02 | $5.79 | $5.83 | $5.83 | 6,555,309 |
| 2025-01-10 | $6.00 | $6.14 | $5.98 | $6.10 | $6.10 | 11,514,168 |
| 2025-01-08 | $5.35 | $5.83 | $5.35 | $5.80 | $5.80 | 11,332,151 |
| 2025-01-07 | $5.20 | $5.33 | $5.17 | $5.28 | $5.28 | 5,995,006 |
| 2025-01-06 | $5.21 | $5.27 | $5.04 | $5.09 | $5.09 | 6,837,605 |
| 2025-01-03 | $5.32 | $5.32 | $5.19 | $5.19 | $5.19 | 4,246,378 |
| 2025-01-02 | $5.13 | $5.35 | $5.11 | $5.31 | $5.31 | 3,919,382 |
| 2024-12-31 | $4.97 | $5.06 | $4.95 | $5.02 | $5.02 | 4,003,801 |
| 2024-12-30 | $5.05 | $5.07 | $4.95 | $4.97 | $4.97 | 3,616,151 |
| 2024-12-27 | $5.04 | $5.14 | $5.00 | $5.13 | $5.13 | 3,826,872 |
| 2024-12-26 | $5.09 | $5.15 | $5.05 | $5.12 | $5.12 | 2,409,652 |
| 2024-12-24 | $5.17 | $5.17 | $5.05 | $5.07 | $5.07 | 1,598,740 |
| 2024-12-23 | $5.13 | $5.17 | $5.08 | $5.12 | $5.12 | 3,242,104 |
| 2024-12-20 | $5.06 | $5.30 | $5.05 | $5.16 | $5.16 | 6,245,831 |
| 2024-12-19 | $5.20 | $5.23 | $5.02 | $5.06 | $5.06 | 5,345,209 |
| 2024-12-18 | $5.33 | $5.44 | $5.10 | $5.15 | $5.15 | 4,639,984 |
| 2024-12-17 | $5.40 | $5.43 | $5.28 | $5.35 | $5.35 | 4,591,124 |
| 2024-12-16 | $5.55 | $5.60 | $5.46 | $5.48 | $5.48 | 4,066,254 |
| 2024-12-13 | $5.75 | $5.76 | $5.47 | $5.53 | $5.53 | 4,824,046 |
| 2024-12-12 | $6.16 | $6.23 | $5.77 | $5.77 | $5.77 | 6,981,992 |
| 2024-12-11 | $5.98 | $6.48 | $5.84 | $6.41 | $6.41 | 6,974,724 |
| 2024-12-10 | $5.93 | $6.01 | $5.85 | $5.95 | $5.95 | 4,375,407 |
| 2024-12-09 | $5.81 | $6.11 | $5.78 | $5.87 | $5.87 | 6,757,684 |
| 2024-12-06 | $5.83 | $5.86 | $5.63 | $5.68 | $5.68 | 4,131,286 |
| 2024-12-05 | $5.95 | $6.02 | $5.79 | $5.86 | $5.86 | 4,140,149 |
| 2024-12-04 | $5.84 | $6.13 | $5.81 | $6.00 | $6.00 | 6,136,243 |
| 2024-12-03 | $5.59 | $5.87 | $5.59 | $5.85 | $5.85 | 4,257,319 |
| 2024-12-02 | $5.60 | $5.61 | $5.45 | $5.52 | $5.52 | 2,691,837 |
| 2024-11-29 | $5.63 | $5.71 | $5.61 | $5.65 | $5.65 | 1,626,686 |
| 2024-11-27 | $5.50 | $5.67 | $5.50 | $5.60 | $5.60 | 2,504,311 |
| 2024-11-26 | $5.50 | $5.51 | $5.42 | $5.46 | $5.46 | 2,841,159 |
| 2024-11-25 | $5.50 | $5.64 | $5.44 | $5.54 | $5.54 | 4,011,733 |
| 2024-11-22 | $5.75 | $5.79 | $5.66 | $5.70 | $5.70 | 3,467,918 |
| 2024-11-21 | $5.51 | $5.73 | $5.51 | $5.72 | $5.72 | 4,248,016 |
| 2024-11-20 | $5.49 | $5.55 | $5.43 | $5.48 | $5.48 | 2,492,496 |
| 2024-11-19 | $5.47 | $5.52 | $5.35 | $5.49 | $5.49 | 3,155,808 |
| 2024-11-18 | $5.38 | $5.50 | $5.35 | $5.44 | $5.44 | 3,756,827 |
| 2024-11-15 | $5.21 | $5.29 | $5.12 | $5.17 | $5.17 | 3,555,405 |
| 2024-11-14 | $5.07 | $5.25 | $5.07 | $5.19 | $5.19 | 4,853,085 |
| 2024-11-13 | $5.25 | $5.31 | $5.15 | $5.18 | $5.18 | 3,765,402 |
| 2024-11-12 | $5.31 | $5.37 | $5.18 | $5.20 | $5.20 | 4,245,138 |
| 2024-11-11 | $5.60 | $5.66 | $5.27 | $5.44 | $5.44 | 7,332,145 |
| 2024-11-08 | $5.68 | $5.83 | $5.65 | $5.82 | $5.82 | 3,758,511 |
| 2024-11-07 | $5.31 | $5.82 | $5.23 | $5.81 | $5.81 | 5,186,292 |
| 2024-11-06 | $5.00 | $5.27 | $4.95 | $5.19 | $5.19 | 5,934,733 |
| 2024-11-05 | $5.42 | $5.46 | $5.31 | $5.37 | $5.37 | 2,307,540 |
| 2024-11-04 | $5.48 | $5.53 | $5.33 | $5.38 | $5.38 | 2,684,222 |
| 2024-11-01 | $5.60 | $5.64 | $5.41 | $5.44 | $5.44 | 3,749,526 |
| 2024-10-31 | $5.72 | $5.73 | $5.40 | $5.54 | $5.54 | 3,879,031 |
| 2024-10-30 | $5.85 | $5.85 | $5.70 | $5.80 | $5.80 | 2,926,328 |
| 2024-10-29 | $5.78 | $5.85 | $5.71 | $5.84 | $5.84 | 3,107,592 |
| 2024-10-28 | $5.61 | $5.76 | $5.60 | $5.71 | $5.71 | 4,258,956 |
| 2024-10-25 | $5.83 | $5.84 | $5.58 | $5.63 | $5.63 | 6,841,309 |
| 2024-10-24 | $6.07 | $6.10 | $5.73 | $5.85 | $5.85 | 4,541,012 |
| 2024-10-23 | $5.77 | $6.03 | $5.75 | $6.02 | $6.02 | 6,652,216 |
| 2024-10-22 | $5.78 | $5.93 | $5.77 | $5.88 | $5.88 | 5,097,225 |
| 2024-10-21 | $5.95 | $5.95 | $5.69 | $5.75 | $5.75 | 7,258,283 |
| 2024-10-18 | $5.57 | $5.79 | $5.53 | $5.75 | $5.75 | 5,633,553 |
| 2024-10-17 | $5.60 | $5.60 | $5.29 | $5.44 | $5.44 | 14,737,056 |
| 2024-10-16 | $6.00 | $6.05 | $5.84 | $5.88 | $5.88 | 3,215,771 |
| 2024-10-15 | $5.88 | $5.90 | $5.83 | $5.88 | $5.88 | 2,212,503 |
| 2024-10-14 | $5.82 | $5.91 | $5.80 | $5.89 | $5.89 | 1,299,956 |
| 2024-10-11 | $5.93 | $6.00 | $5.84 | $5.87 | $5.87 | 3,552,065 |
| 2024-10-10 | $5.70 | $5.90 | $5.62 | $5.84 | $5.84 | 3,082,740 |
| 2024-10-09 | $5.62 | $5.67 | $5.54 | $5.63 | $5.63 | 1,952,741 |
| 2024-10-08 | $5.58 | $5.67 | $5.55 | $5.65 | $5.65 | 3,328,111 |
| 2024-10-07 | $5.73 | $5.74 | $5.60 | $5.61 | $5.61 | 3,988,472 |
| 2024-10-04 | $5.90 | $5.93 | $5.71 | $5.71 | $5.71 | 3,820,900 |
| 2024-10-03 | $5.82 | $6.11 | $5.71 | $5.85 | $5.85 | 8,792,600 |
| 2024-10-02 | $6.11 | $6.24 | $6.09 | $6.16 | $6.16 | 2,409,367 |
| 2024-10-01 | $6.11 | $6.27 | $6.06 | $6.19 | $6.19 | 2,749,336 |
| 2024-09-30 | $6.10 | $6.12 | $6.00 | $6.09 | $6.09 | 2,829,771 |
| 2024-09-27 | $6.42 | $6.45 | $6.12 | $6.14 | $6.14 | 2,869,730 |
| 2024-09-26 | $6.45 | $6.50 | $6.35 | $6.46 | $6.46 | 2,757,379 |
| 2024-09-25 | $6.38 | $6.43 | $6.32 | $6.36 | $6.36 | 3,934,583 |
| 2024-09-24 | $6.18 | $6.45 | $6.08 | $6.39 | $6.39 | 3,363,265 |
| 2024-09-23 | $6.13 | $6.22 | $6.00 | $6.04 | $6.04 | 2,115,110 |
| 2024-09-20 | $6.28 | $6.36 | $6.05 | $6.10 | $6.10 | 8,630,663 |
| 2024-09-19 | $6.09 | $6.21 | $5.95 | $6.14 | $6.14 | 3,441,055 |
| 2024-09-18 | $6.18 | $6.30 | $5.90 | $5.90 | $5.90 | 4,465,288 |
| 2024-09-17 | $6.29 | $6.30 | $6.10 | $6.15 | $6.15 | 2,591,578 |
| 2024-09-16 | $6.37 | $6.37 | $6.22 | $6.31 | $6.31 | 3,048,339 |
| 2024-09-13 | $6.33 | $6.39 | $6.22 | $6.31 | $6.31 | 4,510,635 |
| 2024-09-12 | $5.78 | $6.28 | $5.78 | $6.22 | $6.22 | 5,527,078 |
| 2024-09-11 | $5.39 | $5.68 | $5.34 | $5.65 | $5.65 | 2,912,922 |
| 2024-09-10 | $5.28 | $5.42 | $5.18 | $5.39 | $5.39 | 1,665,467 |
| 2024-09-09 | $5.20 | $5.32 | $5.20 | $5.27 | $5.27 | 1,578,626 |
| 2024-09-06 | $5.46 | $5.46 | $5.18 | $5.21 | $5.21 | 3,156,075 |
| 2024-09-05 | $5.47 | $5.56 | $5.44 | $5.47 | $5.47 | 2,006,238 |
| 2024-09-04 | $5.34 | $5.52 | $5.32 | $5.40 | $5.40 | 2,327,708 |
| 2024-09-03 | $5.60 | $5.61 | $5.36 | $5.42 | $5.42 | 4,350,522 |
| 2024-08-30 | $5.73 | $5.80 | $5.63 | $5.67 | $5.67 | 1,472,977 |
| 2024-08-29 | $5.62 | $5.77 | $5.60 | $5.75 | $5.75 | 1,705,562 |
| 2024-08-28 | $5.64 | $5.68 | $5.54 | $5.58 | $5.58 | 2,719,828 |
| 2024-08-27 | $5.84 | $5.88 | $5.70 | $5.74 | $5.74 | 2,037,110 |
| 2024-08-26 | $5.94 | $6.02 | $5.86 | $5.90 | $5.90 | 1,754,497 |
| 2024-08-23 | $5.81 | $5.99 | $5.77 | $5.93 | $5.93 | 3,689,421 |
| 2024-08-22 | $5.86 | $5.89 | $5.60 | $5.80 | $5.80 | 2,899,750 |
| 2024-08-21 | $5.68 | $6.00 | $5.56 | $5.97 | $5.97 | 3,760,423 |
| 2024-08-20 | $5.79 | $5.83 | $5.62 | $5.69 | $5.69 | 3,102,015 |
| 2024-08-19 | $5.40 | $5.70 | $5.39 | $5.69 | $5.69 | 2,437,321 |
| 2024-08-16 | $5.30 | $5.45 | $5.29 | $5.43 | $5.43 | 2,769,754 |
| 2024-08-15 | $5.17 | $5.28 | $5.05 | $5.22 | $5.22 | 2,599,121 |
| 2024-08-14 | $5.15 | $5.20 | $5.04 | $5.12 | $5.12 | 2,154,927 |
| 2024-08-13 | $5.11 | $5.21 | $5.07 | $5.15 | $5.15 | 2,000,612 |
| 2024-08-12 | $5.08 | $5.19 | $5.01 | $5.13 | $5.13 | 2,693,729 |
| 2024-08-09 | $4.67 | $5.04 | $4.67 | $4.98 | $4.98 | 4,198,788 |
| 2024-08-08 | $4.76 | $4.79 | $4.48 | $4.66 | $4.66 | 7,101,762 |
| 2024-08-07 | $5.12 | $5.22 | $4.84 | $4.87 | $4.87 | 4,491,490 |
| 2024-08-06 | $5.02 | $5.11 | $4.89 | $5.06 | $5.06 | 2,509,428 |
| 2024-08-05 | $4.93 | $5.07 | $4.69 | $5.03 | $5.03 | 3,873,410 |
| 2024-08-02 | $5.53 | $5.57 | $5.13 | $5.18 | $5.18 | 2,672,627 |
| 2024-08-01 | $5.60 | $5.62 | $5.32 | $5.43 | $5.43 | 2,458,467 |
| 2024-07-31 | $5.51 | $5.66 | $5.48 | $5.62 | $5.62 | 2,131,411 |
| 2024-07-30 | $5.50 | $5.58 | $5.36 | $5.40 | $5.40 | 1,520,764 |
| 2024-07-29 | $5.44 | $5.50 | $5.35 | $5.50 | $5.50 | 1,302,347 |
| 2024-07-26 | $5.45 | $5.48 | $5.33 | $5.40 | $5.40 | 2,111,338 |
| 2024-07-25 | $5.38 | $5.42 | $5.23 | $5.37 | $5.37 | 2,825,839 |
| 2024-07-24 | $5.57 | $5.70 | $5.47 | $5.47 | $5.47 | 2,132,287 |
| 2024-07-23 | $5.49 | $5.57 | $5.48 | $5.53 | $5.53 | 1,306,374 |
| 2024-07-22 | $5.55 | $5.62 | $5.50 | $5.51 | $5.51 | 1,634,676 |
| 2024-07-19 | $5.48 | $5.65 | $5.42 | $5.55 | $5.55 | 2,071,247 |
| 2024-07-18 | $5.78 | $5.81 | $5.57 | $5.59 | $5.59 | 3,297,324 |
| 2024-07-17 | $6.14 | $6.16 | $5.74 | $5.77 | $5.77 | 6,084,326 |
| 2024-07-16 | $5.99 | $6.13 | $5.96 | $6.12 | $6.12 | 2,630,811 |
| 2024-07-15 | $6.01 | $6.06 | $5.89 | $5.94 | $5.94 | 1,643,263 |
| 2024-07-12 | $5.93 | $6.03 | $5.89 | $5.99 | $5.99 | 2,904,456 |
| 2024-07-11 | $6.02 | $6.05 | $5.90 | $5.98 | $5.98 | 4,322,369 |
| 2024-07-10 | $5.86 | $6.00 | $5.85 | $5.91 | $5.91 | 2,762,942 |
| 2024-07-09 | $5.74 | $5.84 | $5.64 | $5.81 | $5.81 | 1,611,655 |
| 2024-07-08 | $5.74 | $5.86 | $5.68 | $5.77 | $5.77 | 2,232,041 |
| 2024-07-05 | $5.51 | $5.83 | $5.51 | $5.82 | $5.82 | 2,684,228 |
| 2024-07-03 | $5.29 | $5.50 | $5.29 | $5.46 | $5.46 | 1,503,124 |
| 2024-07-02 | $5.21 | $5.27 | $5.11 | $5.23 | $5.23 | 2,017,372 |
| 2024-07-01 | $5.27 | $5.37 | $5.18 | $5.21 | $5.21 | 1,207,138 |
| 2024-06-28 | $5.33 | $5.35 | $5.18 | $5.23 | $5.23 | 1,986,438 |
| 2024-06-27 | $5.31 | $5.36 | $5.24 | $5.27 | $5.27 | 1,510,361 |
| 2024-06-26 | $5.15 | $5.28 | $5.15 | $5.25 | $5.25 | 1,467,482 |
| 2024-06-25 | $5.26 | $5.33 | $5.22 | $5.25 | $5.25 | 1,639,866 |
| 2024-06-24 | $5.35 | $5.41 | $5.28 | $5.28 | $5.28 | 1,932,800 |
| 2024-06-21 | $5.50 | $5.51 | $5.31 | $5.31 | $5.31 | 10,740,582 |
| 2024-06-20 | $5.38 | $5.56 | $5.37 | $5.52 | $5.52 | 3,235,399 |
| 2024-06-18 | $5.27 | $5.39 | $5.26 | $5.34 | $5.34 | 2,776,530 |
| 2024-06-17 | $5.16 | $5.33 | $5.14 | $5.32 | $5.32 | 3,458,274 |
| 2024-06-14 | $5.15 | $5.18 | $5.06 | $5.16 | $5.16 | 1,754,676 |
| 2024-06-13 | $5.17 | $5.24 | $5.05 | $5.11 | $5.11 | 1,492,679 |
| 2024-06-12 | $5.25 | $5.34 | $5.15 | $5.20 | $5.20 | 2,070,814 |
| 2024-06-11 | $5.25 | $5.25 | $5.09 | $5.15 | $5.15 | 2,029,373 |
| 2024-06-10 | $5.13 | $5.26 | $5.13 | $5.26 | $5.26 | 2,110,877 |
| 2024-06-07 | $5.32 | $5.35 | $5.10 | $5.12 | $5.12 | 3,714,347 |
| 2024-06-06 | $5.40 | $5.57 | $5.38 | $5.56 | $5.56 | 2,259,237 |
| 2024-06-05 | $5.36 | $5.41 | $5.26 | $5.37 | $5.37 | 2,001,395 |
| 2024-06-04 | $5.40 | $5.43 | $5.21 | $5.29 | $5.29 | 3,099,011 |
| 2024-06-03 | $5.42 | $5.53 | $5.40 | $5.48 | $5.48 | 1,576,414 |
| 2024-05-31 | $5.56 | $5.60 | $5.35 | $5.42 | $5.42 | 1,995,674 |
| 2024-05-30 | $5.52 | $5.59 | $5.45 | $5.50 | $5.50 | 2,104,170 |
| 2024-05-29 | $5.60 | $5.65 | $5.46 | $5.47 | $5.47 | 2,053,653 |
| 2024-05-28 | $5.69 | $5.79 | $5.62 | $5.65 | $5.65 | 3,078,041 |
| 2024-05-24 | $5.60 | $5.66 | $5.54 | $5.57 | $5.57 | 1,588,866 |
| 2024-05-23 | $5.58 | $5.63 | $5.48 | $5.50 | $5.50 | 2,832,299 |
| 2024-05-22 | $5.71 | $5.74 | $5.49 | $5.53 | $5.53 | 4,580,469 |
| 2024-05-21 | $5.78 | $5.87 | $5.73 | $5.79 | $5.79 | 3,280,903 |
| 2024-05-20 | $5.73 | $5.91 | $5.65 | $5.80 | $5.80 | 2,972,044 |
| 2024-05-17 | $5.48 | $5.72 | $5.47 | $5.66 | $5.66 | 3,924,300 |
| 2024-05-16 | $5.32 | $5.46 | $5.26 | $5.41 | $5.41 | 3,400,706 |
| 2024-05-15 | $5.34 | $5.40 | $5.15 | $5.32 | $5.32 | 2,209,683 |
| 2024-05-14 | $5.23 | $5.28 | $5.19 | $5.24 | $5.24 | 2,862,016 |
| 2024-05-13 | $5.26 | $5.27 | $5.07 | $5.23 | $5.23 | 3,654,782 |
| 2024-05-10 | $5.43 | $5.49 | $5.25 | $5.27 | $5.27 | 3,040,623 |
| 2024-05-09 | $5.32 | $5.40 | $5.01 | $5.27 | $5.27 | 8,122,943 |
| 2024-05-08 | $5.50 | $5.65 | $5.47 | $5.58 | $5.58 | 2,381,672 |
| 2024-05-07 | $5.55 | $5.61 | $5.51 | $5.55 | $5.55 | 1,697,405 |
| 2024-05-06 | $5.56 | $5.66 | $5.50 | $5.60 | $5.60 | 2,325,145 |
| 2024-05-03 | $5.53 | $5.56 | $5.38 | $5.38 | $5.38 | 1,748,628 |
| 2024-05-02 | $5.38 | $5.55 | $5.31 | $5.45 | $5.45 | 3,219,502 |
| 2024-05-01 | $5.43 | $5.64 | $5.35 | $5.42 | $5.42 | 5,505,198 |
| 2024-04-30 | $5.46 | $5.61 | $5.38 | $5.41 | $5.41 | 5,878,917 |
| 2024-04-29 | $5.60 | $5.93 | $5.54 | $5.68 | $5.68 | 5,730,832 |
| 2024-04-26 | $5.28 | $5.55 | $5.23 | $5.53 | $5.53 | 8,874,301 |
| 2024-04-25 | $5.25 | $5.34 | $5.20 | $5.25 | $5.25 | 15,185,522 |
| 2024-04-24 | $5.28 | $5.32 | $5.18 | $5.23 | $5.23 | 20,468,631 |
| 2024-04-23 | $5.60 | $5.80 | $5.54 | $5.72 | $5.72 | 2,801,128 |
| 2024-04-22 | $5.74 | $5.86 | $5.63 | $5.67 | $5.67 | 3,353,885 |
| 2024-04-19 | $5.85 | $6.07 | $5.81 | $6.00 | $6.00 | 1,882,978 |
| 2024-04-18 | $5.97 | $6.01 | $5.83 | $5.86 | $5.86 | 1,392,058 |
| 2024-04-17 | $5.89 | $6.03 | $5.80 | $5.88 | $5.88 | 1,922,719 |
| 2024-04-16 | $5.68 | $5.90 | $5.67 | $5.83 | $5.83 | 2,127,802 |
| 2024-04-15 | $6.02 | $6.02 | $5.76 | $5.83 | $5.83 | 2,760,078 |
| 2024-04-12 | $6.30 | $6.39 | $5.88 | $5.97 | $5.97 | 4,421,491 |
| 2024-04-11 | $5.98 | $6.10 | $5.86 | $6.10 | $6.10 | 2,113,608 |
| 2024-04-10 | $6.00 | $6.15 | $5.85 | $5.92 | $5.92 | 3,113,019 |
| 2024-04-09 | $6.28 | $6.35 | $6.12 | $6.18 | $6.18 | 2,015,913 |
| 2024-04-08 | $6.30 | $6.35 | $6.01 | $6.19 | $6.19 | 2,286,560 |
| 2024-04-05 | $6.13 | $6.36 | $6.07 | $6.25 | $6.25 | 2,407,018 |
| 2024-04-04 | $6.48 | $6.49 | $6.17 | $6.18 | $6.18 | 2,550,972 |
| 2024-04-03 | $6.30 | $6.50 | $6.19 | $6.49 | $6.49 | 3,527,414 |
| 2024-04-02 | $6.15 | $6.36 | $6.11 | $6.31 | $6.31 | 4,356,447 |
| 2024-04-01 | $6.19 | $6.19 | $6.03 | $6.13 | $6.13 | 4,442,710 |
| 2024-03-28 | $5.69 | $6.12 | $5.67 | $6.02 | $6.02 | 4,407,364 |
| 2024-03-27 | $5.45 | $5.64 | $5.40 | $5.63 | $5.63 | 1,508,998 |
| 2024-03-26 | $5.57 | $5.57 | $5.40 | $5.40 | $5.40 | 1,813,492 |
| 2024-03-25 | $5.35 | $5.60 | $5.35 | $5.49 | $5.49 | 2,716,430 |
| 2024-03-22 | $5.31 | $5.47 | $5.31 | $5.33 | $5.33 | 1,887,295 |
| 2024-03-21 | $5.44 | $5.46 | $5.30 | $5.38 | $5.38 | 2,665,104 |
| 2024-03-20 | $5.11 | $5.41 | $5.09 | $5.37 | $5.37 | 3,109,723 |
| 2024-03-19 | $5.14 | $5.23 | $5.09 | $5.14 | $5.14 | 3,105,890 |
| 2024-03-18 | $5.17 | $5.24 | $5.13 | $5.17 | $5.17 | 3,140,016 |
| 2024-03-15 | $4.95 | $5.21 | $4.92 | $5.21 | $5.21 | 5,246,314 |
| 2024-03-14 | $5.01 | $5.08 | $4.96 | $4.98 | $4.98 | 4,063,231 |
| 2024-03-13 | $4.81 | $5.09 | $4.81 | $5.04 | $5.04 | 3,264,340 |
| 2024-03-12 | $4.80 | $4.89 | $4.73 | $4.78 | $4.78 | 3,423,925 |
| 2024-03-11 | $4.70 | $4.92 | $4.66 | $4.92 | $4.92 | 2,905,124 |
| 2024-03-08 | $4.65 | $4.76 | $4.59 | $4.70 | $4.70 | 3,646,126 |
| 2024-03-07 | $4.67 | $4.67 | $4.53 | $4.61 | $4.61 | 1,940,497 |
| 2024-03-06 | $4.64 | $4.64 | $4.43 | $4.61 | $4.61 | 3,056,731 |
| 2024-03-05 | $4.66 | $4.68 | $4.54 | $4.57 | $4.57 | 2,347,648 |
| 2024-03-04 | $4.42 | $4.59 | $4.37 | $4.58 | $4.58 | 3,703,974 |
| 2024-03-01 | $4.10 | $4.38 | $4.04 | $4.38 | $4.38 | 2,410,335 |
| 2024-02-29 | $4.06 | $4.11 | $4.00 | $4.05 | $4.05 | 1,730,368 |
| 2024-02-28 | $4.09 | $4.09 | $3.95 | $3.97 | $3.97 | 1,528,148 |
| 2024-02-27 | $4.12 | $4.16 | $4.06 | $4.10 | $4.10 | 1,343,781 |
| 2024-02-26 | $4.16 | $4.16 | $3.99 | $4.10 | $4.10 | 1,909,186 |
| 2024-02-23 | $4.12 | $4.26 | $3.98 | $4.22 | $4.22 | 2,455,034 |
| 2024-02-22 | $4.52 | $4.56 | $4.10 | $4.15 | $4.15 | 4,713,547 |
| 2024-02-21 | $4.59 | $4.60 | $4.49 | $4.56 | $4.56 | 2,152,988 |
| 2024-02-20 | $4.63 | $4.67 | $4.53 | $4.60 | $4.60 | 1,726,031 |
| 2024-02-16 | $4.59 | $4.65 | $4.52 | $4.60 | $4.60 | 1,247,370 |
| 2024-02-15 | $4.43 | $4.62 | $4.43 | $4.58 | $4.58 | 2,307,242 |
| 2024-02-14 | $4.32 | $4.42 | $4.28 | $4.39 | $4.39 | 1,609,866 |
| 2024-02-13 | $4.32 | $4.34 | $4.21 | $4.31 | $4.31 | 3,022,009 |
| 2024-02-12 | $4.32 | $4.45 | $4.31 | $4.42 | $4.42 | 1,340,708 |
| 2024-02-09 | $4.33 | $4.34 | $4.26 | $4.31 | $4.31 | 1,639,271 |
| 2024-02-08 | $4.36 | $4.40 | $4.33 | $4.33 | $4.33 | 1,064,480 |
| 2024-02-07 | $4.46 | $4.49 | $4.36 | $4.36 | $4.36 | 1,069,290 |
| 2024-02-06 | $4.46 | $4.49 | $4.36 | $4.47 | $4.47 | 1,112,365 |
| 2024-02-05 | $4.41 | $4.48 | $4.39 | $4.41 | $4.41 | 1,427,991 |
| 2024-02-02 | $4.50 | $4.55 | $4.43 | $4.50 | $4.50 | 1,607,394 |
| 2024-02-01 | $4.47 | $4.63 | $4.43 | $4.63 | $4.63 | 2,497,248 |
| 2024-01-31 | $4.42 | $4.56 | $4.40 | $4.40 | $4.40 | 1,544,251 |
| 2024-01-30 | $4.45 | $4.47 | $4.36 | $4.41 | $4.41 | 1,424,680 |
| 2024-01-29 | $4.43 | $4.48 | $4.33 | $4.38 | $4.38 | 1,216,167 |
| 2024-01-26 | $4.41 | $4.43 | $4.35 | $4.40 | $4.40 | 1,453,616 |
| 2024-01-25 | $4.39 | $4.42 | $4.32 | $4.39 | $4.39 | 1,401,649 |
| 2024-01-24 | $4.58 | $4.62 | $4.31 | $4.33 | $4.33 | 1,706,992 |
| 2024-01-23 | $4.42 | $4.53 | $4.37 | $4.53 | $4.53 | 1,872,617 |
| 2024-01-22 | $4.40 | $4.46 | $4.35 | $4.41 | $4.41 | 1,386,774 |
| 2024-01-19 | $4.52 | $4.52 | $4.38 | $4.48 | $4.48 | 1,423,133 |
| 2024-01-18 | $4.51 | $4.51 | $4.44 | $4.47 | $4.47 | 2,024,407 |
| 2024-01-17 | $4.46 | $4.48 | $4.37 | $4.45 | $4.45 | 3,766,840 |
| 2024-01-16 | $4.63 | $4.63 | $4.48 | $4.53 | $4.53 | 2,311,620 |
| 2024-01-12 | $4.72 | $4.83 | $4.66 | $4.69 | $4.69 | 2,176,474 |
| 2024-01-11 | $4.58 | $4.63 | $4.48 | $4.57 | $4.57 | 1,978,310 |
| 2024-01-10 | $4.51 | $4.59 | $4.50 | $4.58 | $4.58 | 904,288 |
| 2024-01-09 | $4.59 | $4.59 | $4.50 | $4.51 | $4.51 | 1,787,590 |
| 2024-01-08 | $4.57 | $4.59 | $4.48 | $4.57 | $4.57 | 1,618,392 |
| 2024-01-05 | $4.60 | $4.77 | $4.54 | $4.58 | $4.58 | 1,906,687 |
| 2024-01-04 | $4.59 | $4.63 | $4.53 | $4.60 | $4.60 | 1,359,671 |
| 2024-01-03 | $4.62 | $4.63 | $4.51 | $4.58 | $4.58 | 2,638,239 |
| 2024-01-02 | $4.93 | $4.93 | $4.67 | $4.70 | $4.70 | 2,567,300 |
| 2023-12-29 | $4.93 | $4.97 | $4.84 | $4.89 | $4.89 | 2,180,415 |
| 2023-12-28 | $5.15 | $5.16 | $4.97 | $4.97 | $4.97 | 1,724,066 |
| 2023-12-27 | $5.12 | $5.23 | $5.09 | $5.14 | $5.14 | 1,429,308 |
| 2023-12-26 | $5.10 | $5.15 | $5.03 | $5.08 | $5.08 | 771,546 |
| 2023-12-22 | $5.12 | $5.20 | $5.07 | $5.09 | $5.09 | 2,807,931 |
| 2023-12-21 | $5.01 | $5.09 | $4.98 | $5.05 | $5.05 | 1,337,156 |
| 2023-12-20 | $5.11 | $5.11 | $4.89 | $4.95 | $4.95 | 1,689,436 |
| 2023-12-19 | $4.78 | $5.10 | $4.74 | $5.10 | $5.10 | 2,738,539 |
| 2023-12-18 | $4.77 | $4.80 | $4.68 | $4.78 | $4.78 | 1,929,739 |
| 2023-12-15 | $4.86 | $4.87 | $4.69 | $4.70 | $4.70 | 4,220,606 |
| 2023-12-14 | $5.03 | $5.10 | $4.82 | $4.87 | $4.87 | 2,579,904 |
| 2023-12-13 | $4.58 | $4.91 | $4.46 | $4.89 | $4.89 | 3,912,128 |
| 2023-12-12 | $4.93 | $4.98 | $4.47 | $4.59 | $4.59 | 7,949,604 |
| 2023-12-11 | $4.98 | $5.00 | $4.87 | $4.95 | $4.95 | 1,991,665 |
| 2023-12-08 | $5.13 | $5.18 | $4.97 | $5.06 | $5.06 | 2,889,651 |
| 2023-12-07 | $5.33 | $5.35 | $5.15 | $5.23 | $5.23 | 1,027,553 |
| 2023-12-06 | $5.34 | $5.38 | $5.20 | $5.28 | $5.28 | 3,257,134 |
| 2023-12-05 | $5.34 | $5.39 | $5.20 | $5.29 | $5.29 | 1,834,284 |
| 2023-12-04 | $5.49 | $5.54 | $5.34 | $5.42 | $5.42 | 2,983,140 |
| 2023-12-01 | $5.48 | $5.63 | $5.39 | $5.60 | $5.60 | 1,819,860 |
| 2023-11-30 | $5.36 | $5.53 | $5.33 | $5.48 | $5.48 | 2,304,002 |
| 2023-11-29 | $5.38 | $5.43 | $5.27 | $5.43 | $5.43 | 1,642,945 |
| 2023-11-28 | $5.13 | $5.36 | $5.06 | $5.36 | $5.36 | 3,087,027 |
| 2023-11-27 | $5.05 | $5.16 | $4.97 | $5.09 | $5.09 | 2,184,717 |
| 2023-11-24 | $4.87 | $5.02 | $4.87 | $4.95 | $4.95 | 560,516 |
| 2023-11-22 | $4.92 | $4.96 | $4.81 | $4.87 | $4.87 | 1,046,627 |
| 2023-11-21 | $4.82 | $5.01 | $4.82 | $4.92 | $4.92 | 2,564,813 |
| 2023-11-20 | $4.65 | $4.77 | $4.63 | $4.73 | $4.73 | 838,744 |
| 2023-11-17 | $4.79 | $4.85 | $4.67 | $4.70 | $4.70 | 1,326,540 |
| 2023-11-16 | $4.73 | $4.86 | $4.69 | $4.77 | $4.77 | 1,860,749 |
| 2023-11-15 | $4.75 | $4.80 | $4.64 | $4.64 | $4.64 | 958,488 |
| 2023-11-14 | $4.63 | $4.75 | $4.60 | $4.74 | $4.74 | 1,540,006 |
| 2023-11-13 | $4.52 | $4.63 | $4.48 | $4.48 | $4.48 | 1,066,591 |
| 2023-11-10 | $4.55 | $4.59 | $4.52 | $4.56 | $4.56 | 1,425,553 |
| 2023-11-09 | $4.60 | $4.74 | $4.51 | $4.59 | $4.59 | 1,449,912 |
| 2023-11-08 | $4.73 | $4.79 | $4.54 | $4.59 | $4.59 | 1,465,783 |
| 2023-11-07 | $4.75 | $4.79 | $4.58 | $4.78 | $4.78 | 2,183,749 |
| 2023-11-06 | $4.86 | $4.91 | $4.81 | $4.84 | $4.84 | 1,143,834 |
| 2023-11-03 | $4.59 | $4.94 | $4.55 | $4.88 | $4.88 | 4,156,638 |
| 2023-11-02 | $4.54 | $4.56 | $4.43 | $4.55 | $4.55 | 1,823,586 |
| 2023-11-01 | $4.45 | $4.55 | $4.35 | $4.53 | $4.53 | 2,081,615 |
| 2023-10-31 | $4.50 | $4.56 | $4.37 | $4.40 | $4.40 | 1,814,724 |
| 2023-10-30 | $4.65 | $4.68 | $4.45 | $4.49 | $4.49 | 1,159,684 |
| 2023-10-27 | $4.51 | $4.61 | $4.40 | $4.61 | $4.61 | 1,608,168 |
| 2023-10-26 | $4.51 | $4.55 | $4.40 | $4.54 | $4.54 | 1,417,706 |
| 2023-10-25 | $4.62 | $4.70 | $4.50 | $4.51 | $4.51 | 1,626,057 |
| 2023-10-24 | $4.51 | $4.67 | $4.51 | $4.65 | $4.65 | 1,294,667 |
| 2023-10-23 | $4.54 | $4.63 | $4.35 | $4.57 | $4.57 | 1,894,195 |
| 2023-10-20 | $4.63 | $4.75 | $4.56 | $4.56 | $4.56 | 2,847,228 |
| 2023-10-19 | $4.54 | $4.64 | $4.45 | $4.60 | $4.60 | 2,017,982 |
| 2023-10-18 | $4.60 | $4.66 | $4.47 | $4.53 | $4.53 | 2,807,016 |
| 2023-10-17 | $4.40 | $4.52 | $4.40 | $4.52 | $4.52 | 2,599,934 |
| 2023-10-16 | $4.39 | $4.47 | $4.34 | $4.41 | $4.41 | 1,885,647 |
| 2023-10-13 | $4.33 | $4.43 | $4.27 | $4.42 | $4.42 | 3,346,276 |
| 2023-10-12 | $4.28 | $4.36 | $4.13 | $4.16 | $4.16 | 1,313,586 |
| 2023-10-11 | $4.31 | $4.41 | $4.24 | $4.27 | $4.27 | 2,545,735 |
| 2023-10-10 | $4.26 | $4.32 | $4.21 | $4.25 | $4.25 | 4,957,606 |
| 2023-10-09 | $4.23 | $4.27 | $4.18 | $4.24 | $4.24 | 958,829 |
| 2023-10-06 | $4.09 | $4.21 | $4.06 | $4.17 | $4.17 | 1,450,408 |
| 2023-10-05 | $4.07 | $4.14 | $4.02 | $4.12 | $4.12 | 1,170,126 |
| 2023-10-04 | $4.23 | $4.23 | $4.06 | $4.10 | $4.10 | 1,488,348 |
| 2023-10-03 | $4.07 | $4.25 | $4.00 | $4.23 | $4.23 | 3,783,450 |
| 2023-10-02 | $4.16 | $4.16 | $3.99 | $4.07 | $4.07 | 3,486,247 |
| 2023-09-29 | $4.34 | $4.36 | $4.18 | $4.23 | $4.23 | 1,921,163 |
| 2023-09-28 | $4.09 | $4.26 | $4.07 | $4.26 | $4.26 | 2,232,867 |
| 2023-09-27 | $4.16 | $4.20 | $3.99 | $4.08 | $4.08 | 2,642,146 |
| 2023-09-26 | $4.33 | $4.33 | $4.16 | $4.18 | $4.18 | 1,937,395 |
| 2023-09-25 | $4.40 | $4.44 | $4.28 | $4.37 | $4.37 | 3,619,660 |
| 2023-09-22 | $4.51 | $4.58 | $4.39 | $4.44 | $4.44 | 3,356,646 |
| 2023-09-21 | $4.26 | $4.47 | $4.21 | $4.47 | $4.47 | 4,279,363 |
| 2023-09-20 | $4.28 | $4.50 | $4.27 | $4.41 | $4.41 | 12,871,656 |
| 2023-09-19 | $4.50 | $4.51 | $4.20 | $4.23 | $4.23 | 12,640,821 |
| 2023-09-18 | $5.16 | $5.31 | $5.08 | $5.24 | $5.24 | 1,796,516 |
| 2023-09-15 | $5.03 | $5.21 | $5.01 | $5.13 | $5.13 | 2,664,042 |
| 2023-09-14 | $4.86 | $5.07 | $4.84 | $4.97 | $4.97 | 1,014,792 |
| 2023-09-13 | $4.85 | $4.92 | $4.79 | $4.84 | $4.84 | 784,400 |
| 2023-09-12 | $4.72 | $4.94 | $4.66 | $4.85 | $4.85 | 1,030,950 |
| 2023-09-11 | $4.63 | $4.79 | $4.63 | $4.75 | $4.75 | 1,103,794 |
| 2023-09-08 | $4.62 | $4.73 | $4.57 | $4.61 | $4.61 | 2,399,031 |
| 2023-09-07 | $4.65 | $4.66 | $4.59 | $4.63 | $4.63 | 973,244 |
| 2023-09-06 | $4.71 | $4.81 | $4.62 | $4.64 | $4.64 | 990,083 |
| 2023-09-05 | $4.83 | $4.90 | $4.64 | $4.72 | $4.72 | 1,110,584 |
| 2023-09-01 | $5.12 | $5.14 | $4.90 | $4.91 | $4.91 | 818,857 |
| 2023-08-31 | $5.11 | $5.15 | $5.00 | $5.05 | $5.05 | 670,554 |
| 2023-08-30 | $5.18 | $5.28 | $5.10 | $5.14 | $5.14 | 1,213,024 |
| 2023-08-29 | $5.05 | $5.20 | $5.03 | $5.20 | $5.20 | 1,436,138 |
| 2023-08-28 | $4.85 | $5.09 | $4.84 | $5.08 | $5.08 | 1,133,374 |
| 2023-08-25 | $4.92 | $4.96 | $4.78 | $4.85 | $4.85 | 1,090,745 |
| 2023-08-24 | $4.88 | $5.10 | $4.83 | $4.91 | $4.91 | 1,806,955 |
| 2023-08-23 | $4.62 | $4.95 | $4.62 | $4.92 | $4.92 | 1,622,774 |
| 2023-08-22 | $4.58 | $4.63 | $4.49 | $4.61 | $4.61 | 1,075,641 |
| 2023-08-21 | $4.54 | $4.63 | $4.49 | $4.58 | $4.58 | 1,183,200 |
| 2023-08-18 | $4.45 | $4.58 | $4.42 | $4.55 | $4.55 | 1,307,582 |
| 2023-08-17 | $4.47 | $4.60 | $4.40 | $4.44 | $4.44 | 937,364 |
| 2023-08-16 | $4.54 | $4.59 | $4.42 | $4.43 | $4.43 | 1,381,701 |
| 2023-08-15 | $4.70 | $4.72 | $4.56 | $4.59 | $4.59 | 2,346,664 |
| 2023-08-14 | $4.89 | $4.89 | $4.74 | $4.76 | $4.76 | 778,754 |
| 2023-08-11 | $4.82 | $4.94 | $4.77 | $4.94 | $4.94 | 932,913 |
| 2023-08-10 | $4.90 | $4.95 | $4.77 | $4.87 | $4.87 | 1,357,142 |
| 2023-08-09 | $4.89 | $4.91 | $4.83 | $4.85 | $4.85 | 1,010,661 |
| 2023-08-08 | $4.81 | $4.93 | $4.73 | $4.89 | $4.89 | 1,479,362 |
| 2023-08-07 | $4.98 | $5.00 | $4.83 | $4.87 | $4.87 | 1,397,309 |
| 2023-08-04 | $4.97 | $5.12 | $4.97 | $5.02 | $5.02 | 1,460,984 |
| 2023-08-03 | $4.78 | $5.23 | $4.75 | $4.92 | $4.92 | 2,049,469 |
| 2023-08-02 | $4.93 | $4.96 | $4.72 | $4.80 | $4.80 | 2,269,241 |
| 2023-08-01 | $5.11 | $5.18 | $4.89 | $4.96 | $4.96 | 1,877,935 |
| 2023-07-31 | $5.06 | $5.32 | $5.03 | $5.27 | $5.27 | 1,435,401 |
| 2023-07-28 | $4.97 | $5.11 | $4.88 | $5.06 | $5.06 | 1,964,931 |
| 2023-07-27 | $5.07 | $5.10 | $4.83 | $4.85 | $4.85 | 2,288,855 |
| 2023-07-26 | $5.19 | $5.20 | $5.03 | $5.15 | $5.15 | 1,857,875 |
| 2023-07-25 | $5.03 | $5.19 | $5.01 | $5.16 | $5.16 | 1,033,324 |
| 2023-07-24 | $5.10 | $5.14 | $5.01 | $5.03 | $5.03 | 974,788 |
| 2023-07-21 | $5.14 | $5.27 | $5.05 | $5.08 | $5.08 | 1,258,185 |
| 2023-07-20 | $5.34 | $5.39 | $5.12 | $5.13 | $5.13 | 1,465,185 |
| 2023-07-19 | $5.38 | $5.46 | $5.25 | $5.35 | $5.35 | 1,378,202 |
| 2023-07-18 | $5.31 | $5.49 | $5.25 | $5.40 | $5.40 | 2,492,132 |
| 2023-07-17 | $5.20 | $5.27 | $5.11 | $5.24 | $5.24 | 949,036 |
| 2023-07-14 | $5.27 | $5.30 | $5.18 | $5.24 | $5.24 | 1,243,162 |
| 2023-07-13 | $5.34 | $5.34 | $5.17 | $5.24 | $5.24 | 2,243,532 |
| 2023-07-12 | $5.01 | $5.28 | $4.98 | $5.25 | $5.25 | 2,184,980 |
| 2023-07-11 | $4.94 | $5.03 | $4.81 | $4.87 | $4.87 | 1,413,724 |
| 2023-07-10 | $4.71 | $4.94 | $4.63 | $4.90 | $4.90 | 1,330,625 |
| 2023-07-07 | $4.55 | $4.75 | $4.50 | $4.72 | $4.72 | 1,430,756 |
| 2023-07-06 | $4.47 | $4.57 | $4.43 | $4.45 | $4.45 | 1,702,923 |
| 2023-07-05 | $4.89 | $4.90 | $4.59 | $4.59 | $4.59 | 1,950,861 |
| 2023-07-03 | $4.60 | $4.78 | $4.59 | $4.76 | $4.76 | 1,022,099 |
| 2023-06-30 | $4.45 | $4.60 | $4.44 | $4.58 | $4.58 | 1,184,127 |
| 2023-06-29 | $4.38 | $4.47 | $4.33 | $4.47 | $4.47 | 1,354,720 |
| 2023-06-28 | $4.52 | $4.52 | $4.41 | $4.47 | $4.47 | 1,370,539 |
| 2023-06-27 | $4.70 | $4.70 | $4.46 | $4.52 | $4.52 | 1,454,898 |
| 2023-06-26 | $4.63 | $4.74 | $4.56 | $4.65 | $4.65 | 1,517,687 |
| 2023-06-23 | $4.56 | $4.70 | $4.50 | $4.60 | $4.60 | 1,738,808 |
| 2023-06-22 | $4.35 | $4.55 | $4.34 | $4.49 | $4.49 | 1,617,577 |
| 2023-06-21 | $4.37 | $4.49 | $4.30 | $4.45 | $4.45 | 1,548,164 |
| 2023-06-20 | $4.56 | $4.63 | $4.38 | $4.41 | $4.41 | 2,422,722 |
| 2023-06-16 | $4.65 | $4.78 | $4.56 | $4.64 | $4.64 | 4,949,468 |
| 2023-06-15 | $4.60 | $4.65 | $4.49 | $4.61 | $4.61 | 1,653,876 |
| 2023-06-14 | $4.69 | $4.76 | $4.56 | $4.64 | $4.64 | 2,143,245 |
| 2023-06-13 | $4.77 | $4.86 | $4.65 | $4.65 | $4.65 | 1,417,921 |
| 2023-06-12 | $4.76 | $4.80 | $4.65 | $4.78 | $4.78 | 1,147,744 |
| 2023-06-09 | $4.91 | $4.92 | $4.74 | $4.78 | $4.78 | 3,030,711 |
| 2023-06-08 | $4.82 | $4.98 | $4.80 | $4.90 | $4.90 | 1,395,513 |
| 2023-06-07 | $4.92 | $5.03 | $4.74 | $4.74 | $4.74 | 1,382,773 |
| 2023-06-06 | $4.86 | $4.93 | $4.81 | $4.92 | $4.92 | 1,171,159 |
| 2023-06-05 | $4.75 | $4.90 | $4.70 | $4.86 | $4.86 | 1,199,416 |
| 2023-06-02 | $4.95 | $4.96 | $4.75 | $4.78 | $4.78 | 1,970,859 |
| 2023-06-01 | $4.75 | $5.02 | $4.74 | $4.91 | $4.91 | 1,547,713 |
| 2023-05-31 | $4.55 | $4.75 | $4.54 | $4.70 | $4.70 | 1,770,626 |
| 2023-05-30 | $4.52 | $4.58 | $4.41 | $4.56 | $4.56 | 1,586,134 |
| 2023-05-26 | $4.52 | $4.55 | $4.45 | $4.47 | $4.47 | 1,443,789 |
| 2023-05-25 | $4.66 | $4.66 | $4.38 | $4.41 | $4.41 | 2,046,033 |
| 2023-05-24 | $4.82 | $4.84 | $4.66 | $4.68 | $4.68 | 2,001,169 |
| 2023-05-23 | $4.85 | $4.89 | $4.77 | $4.81 | $4.81 | 1,474,192 |
| 2023-05-22 | $4.85 | $4.97 | $4.84 | $4.90 | $4.90 | 1,090,733 |
| 2023-05-19 | $4.84 | $5.07 | $4.81 | $4.90 | $4.90 | 2,188,196 |
| 2023-05-18 | $4.98 | $4.99 | $4.73 | $4.83 | $4.83 | 2,370,649 |
| 2023-05-17 | $5.12 | $5.12 | $5.02 | $5.08 | $5.08 | 1,273,586 |
| 2023-05-16 | $5.35 | $5.39 | $4.99 | $5.11 | $5.11 | 2,829,773 |
| 2023-05-15 | $5.35 | $5.53 | $5.33 | $5.40 | $5.40 | 1,242,551 |
| 2023-05-12 | $5.22 | $5.39 | $5.20 | $5.34 | $5.34 | 2,023,279 |
| 2023-05-11 | $5.56 | $5.57 | $5.18 | $5.24 | $5.24 | 3,026,633 |
| 2023-05-10 | $5.81 | $5.83 | $5.52 | $5.62 | $5.62 | 1,760,838 |
| 2023-05-09 | $5.59 | $5.84 | $5.55 | $5.80 | $5.80 | 2,328,924 |
| 2023-05-08 | $5.71 | $5.77 | $5.63 | $5.72 | $5.72 | 1,672,415 |
| 2023-05-05 | $5.40 | $5.73 | $5.29 | $5.68 | $5.68 | 2,258,661 |
| 2023-05-04 | $5.67 | $5.80 | $5.52 | $5.61 | $5.61 | 3,173,498 |
| 2023-05-03 | $5.11 | $5.64 | $5.08 | $5.53 | $5.53 | 3,440,524 |
| 2023-05-02 | $4.81 | $5.06 | $4.77 | $5.06 | $5.06 | 2,081,132 |
| 2023-05-01 | $5.04 | $5.12 | $4.77 | $4.81 | $4.81 | 2,099,948 |
| 2023-04-28 | $4.97 | $5.10 | $4.92 | $4.98 | $4.98 | 1,119,510 |
| 2023-04-27 | $4.94 | $4.98 | $4.81 | $4.97 | $4.97 | 1,414,530 |
| 2023-04-26 | $5.04 | $5.09 | $4.93 | $4.94 | $4.94 | 1,229,068 |
| 2023-04-25 | $5.03 | $5.03 | $4.91 | $4.99 | $4.99 | 1,177,891 |
| 2023-04-24 | $5.03 | $5.11 | $4.96 | $5.06 | $5.06 | 1,768,508 |
| 2023-04-21 | $5.09 | $5.10 | $4.92 | $5.00 | $5.00 | 2,953,238 |
| 2023-04-20 | $5.21 | $5.28 | $5.11 | $5.11 | $5.11 | 3,573,596 |
| 2023-04-19 | $5.10 | $5.25 | $5.07 | $5.17 | $5.17 | 2,807,606 |
| 2023-04-18 | $5.33 | $5.49 | $5.26 | $5.30 | $5.30 | 2,156,179 |
| 2023-04-17 | $5.38 | $5.43 | $5.29 | $5.34 | $5.34 | 2,076,684 |
| 2023-04-14 | $5.56 | $5.64 | $5.31 | $5.44 | $5.44 | 2,625,394 |
| 2023-04-13 | $5.83 | $5.84 | $5.62 | $5.67 | $5.67 | 3,032,336 |
| 2023-04-12 | $5.78 | $5.85 | $5.61 | $5.68 | $5.68 | 2,541,919 |
| 2023-04-11 | $5.60 | $5.72 | $5.55 | $5.60 | $5.60 | 2,235,645 |
| 2023-04-10 | $5.42 | $5.50 | $5.36 | $5.49 | $5.49 | 1,341,502 |
| 2023-04-06 | $5.53 | $5.58 | $5.35 | $5.54 | $5.54 | 2,378,606 |
| 2023-04-05 | $5.69 | $5.70 | $5.47 | $5.59 | $5.59 | 3,367,749 |
| 2023-04-04 | $5.31 | $5.64 | $5.28 | $5.55 | $5.55 | 3,719,357 |
| 2023-04-03 | $5.19 | $5.31 | $5.10 | $5.28 | $5.28 | 2,812,816 |
| 2023-03-31 | $5.39 | $5.39 | $5.12 | $5.15 | $5.15 | 3,243,246 |
| 2023-03-30 | $5.28 | $5.38 | $5.19 | $5.37 | $5.37 | 2,867,117 |
| 2023-03-29 | $5.23 | $5.29 | $5.15 | $5.21 | $5.21 | 3,044,758 |
| 2023-03-28 | $4.93 | $5.13 | $4.80 | $5.13 | $5.13 | 3,675,180 |
| 2023-03-27 | $4.58 | $4.81 | $4.54 | $4.81 | $4.81 | 1,859,714 |
| 2023-03-24 | $4.76 | $4.80 | $4.63 | $4.73 | $4.73 | 2,203,687 |
| 2023-03-23 | $4.66 | $4.73 | $4.53 | $4.68 | $4.68 | 2,876,987 |
| 2023-03-22 | $4.36 | $4.70 | $4.31 | $4.59 | $4.59 | 2,999,576 |
| 2023-03-21 | $4.35 | $4.40 | $4.23 | $4.35 | $4.35 | 2,622,774 |
| 2023-03-20 | $4.66 | $4.68 | $4.42 | $4.55 | $4.55 | 3,078,720 |
| 2023-03-17 | $4.19 | $4.59 | $4.14 | $4.54 | $4.54 | 8,780,444 |
| 2023-03-16 | $4.17 | $4.17 | $4.02 | $4.15 | $4.15 | 2,230,495 |
| 2023-03-15 | $4.30 | $4.39 | $4.03 | $4.13 | $4.13 | 4,000,892 |
| 2023-03-14 | $4.02 | $4.25 | $3.96 | $4.18 | $4.18 | 2,625,428 |
| 2023-03-13 | $3.95 | $4.15 | $3.84 | $4.04 | $4.04 | 5,568,703 |
| 2023-03-10 | $3.65 | $3.77 | $3.59 | $3.61 | $3.61 | 2,015,644 |
| 2023-03-09 | $3.50 | $3.62 | $3.49 | $3.53 | $3.53 | 1,419,966 |
| 2023-03-08 | $3.50 | $3.56 | $3.43 | $3.45 | $3.45 | 1,727,653 |
| 2023-03-07 | $3.70 | $3.70 | $3.51 | $3.52 | $3.52 | 1,910,049 |
| 2023-03-06 | $3.81 | $3.87 | $3.73 | $3.75 | $3.75 | 1,036,662 |
| 2023-03-03 | $3.90 | $3.97 | $3.83 | $3.89 | $3.89 | 1,018,947 |
| 2023-03-02 | $3.77 | $3.82 | $3.69 | $3.82 | $3.82 | 1,559,218 |
| 2023-03-01 | $3.69 | $3.86 | $3.67 | $3.82 | $3.82 | 2,059,622 |
| 2023-02-28 | $3.55 | $3.66 | $3.48 | $3.64 | $3.64 | 1,553,739 |
| 2023-02-27 | $3.43 | $3.58 | $3.43 | $3.52 | $3.52 | 1,306,428 |
| 2023-02-24 | $3.45 | $3.47 | $3.38 | $3.44 | $3.44 | 1,546,925 |
| 2023-02-23 | $3.70 | $3.70 | $3.46 | $3.50 | $3.50 | 2,604,858 |
| 2023-02-22 | $3.54 | $3.88 | $3.53 | $3.64 | $3.64 | 2,752,989 |
| 2023-02-21 | $3.69 | $3.75 | $3.51 | $3.57 | $3.57 | 2,523,145 |
| 2023-02-17 | $3.69 | $3.76 | $3.59 | $3.69 | $3.69 | 3,054,803 |
| 2023-02-16 | $3.64 | $3.80 | $3.58 | $3.75 | $3.75 | 2,248,869 |
| 2023-02-15 | $3.66 | $3.71 | $3.57 | $3.68 | $3.68 | 1,932,132 |
| 2023-02-14 | $3.87 | $3.88 | $3.71 | $3.75 | $3.75 | 2,261,222 |
| 2023-02-13 | $3.85 | $3.95 | $3.83 | $3.87 | $3.87 | 2,082,675 |
| 2023-02-10 | $4.01 | $4.03 | $3.86 | $3.94 | $3.94 | 1,998,815 |
| 2023-02-09 | $4.28 | $4.35 | $3.94 | $4.01 | $4.01 | 2,010,010 |
| 2023-02-08 | $4.20 | $4.30 | $4.13 | $4.22 | $4.22 | 1,129,806 |
| 2023-02-07 | $4.11 | $4.27 | $4.06 | $4.18 | $4.18 | 1,516,502 |
| 2023-02-06 | $4.12 | $4.25 | $4.07 | $4.11 | $4.11 | 2,097,630 |
| 2023-02-03 | $4.38 | $4.42 | $4.12 | $4.17 | $4.17 | 3,190,657 |
| 2023-02-02 | $4.81 | $4.81 | $4.39 | $4.47 | $4.47 | 2,735,127 |
| 2023-02-01 | $4.58 | $4.81 | $4.45 | $4.74 | $4.74 | 1,805,120 |
| 2023-01-31 | $4.45 | $4.62 | $4.45 | $4.55 | $4.55 | 1,060,972 |
| 2023-01-30 | $4.55 | $4.59 | $4.49 | $4.53 | $4.53 | 1,584,835 |
| 2023-01-27 | $4.77 | $4.77 | $4.52 | $4.55 | $4.55 | 2,038,837 |
| 2023-01-26 | $4.87 | $4.90 | $4.63 | $4.77 | $4.77 | 1,930,769 |
| 2023-01-25 | $4.66 | $4.86 | $4.54 | $4.86 | $4.86 | 2,401,602 |
| 2023-01-24 | $4.43 | $4.78 | $4.42 | $4.68 | $4.68 | 2,949,221 |
| 2023-01-23 | $4.38 | $4.49 | $4.32 | $4.49 | $4.49 | 1,515,500 |
| 2023-01-20 | $4.36 | $4.45 | $4.29 | $4.45 | $4.45 | 1,574,326 |
| 2023-01-19 | $4.04 | $4.44 | $3.99 | $4.40 | $4.40 | 2,194,394 |
| 2023-01-18 | $4.16 | $4.23 | $4.00 | $4.01 | $4.01 | 1,947,305 |
| 2023-01-17 | $4.12 | $4.14 | $3.96 | $4.01 | $4.01 | 1,644,099 |
| 2023-01-13 | $4.00 | $4.22 | $3.97 | $4.16 | $4.16 | 2,485,937 |
| 2023-01-12 | $4.14 | $4.16 | $3.97 | $4.03 | $4.03 | 2,302,374 |
| 2023-01-11 | $4.25 | $4.26 | $3.94 | $4.08 | $4.08 | 2,862,180 |
| 2023-01-10 | $3.95 | $4.26 | $3.92 | $4.26 | $4.26 | 2,697,721 |
| 2023-01-09 | $4.08 | $4.09 | $3.94 | $3.96 | $3.96 | 1,782,739 |
| 2023-01-06 | $4.03 | $4.05 | $3.89 | $4.00 | $4.00 | 2,229,036 |
| 2023-01-05 | $3.88 | $3.96 | $3.78 | $3.93 | $3.93 | 1,909,202 |
| 2023-01-04 | $3.75 | $4.02 | $3.69 | $4.00 | $4.00 | 3,490,614 |
| 2023-01-03 | $3.35 | $3.67 | $3.32 | $3.58 | $3.58 | 2,509,213 |
| 2022-12-30 | $3.30 | $3.30 | $3.21 | $3.28 | $3.28 | 1,881,694 |
| 2022-12-29 | $3.29 | $3.39 | $3.27 | $3.27 | $3.27 | 1,953,938 |
| 2022-12-28 | $3.50 | $3.56 | $3.26 | $3.27 | $3.27 | 2,175,596 |
| 2022-12-27 | $3.54 | $3.64 | $3.46 | $3.54 | $3.54 | 3,060,684 |
| 2022-12-23 | $3.55 | $3.59 | $3.49 | $3.53 | $3.53 | 1,770,120 |
| 2022-12-22 | $3.55 | $3.55 | $3.38 | $3.52 | $3.52 | 2,264,094 |
| 2022-12-21 | $3.59 | $3.63 | $3.55 | $3.62 | $3.62 | 2,076,051 |
| 2022-12-20 | $3.44 | $3.65 | $3.42 | $3.56 | $3.56 | 1,690,033 |
| 2022-12-19 | $3.49 | $3.51 | $3.33 | $3.38 | $3.38 | 1,691,357 |
| 2022-12-16 | $3.47 | $3.56 | $3.44 | $3.50 | $3.50 | 4,843,864 |
| 2022-12-15 | $3.50 | $3.59 | $3.47 | $3.49 | $3.49 | 1,554,076 |
| 2022-12-14 | $3.76 | $3.77 | $3.58 | $3.65 | $3.65 | 1,412,081 |
| 2022-12-13 | $3.75 | $3.91 | $3.64 | $3.76 | $3.76 | 2,098,697 |
| 2022-12-12 | $3.56 | $3.60 | $3.43 | $3.53 | $3.53 | 2,410,375 |
| 2022-12-09 | $3.73 | $3.90 | $3.63 | $3.63 | $3.63 | 2,377,315 |
| 2022-12-08 | $3.74 | $3.80 | $3.64 | $3.73 | $3.73 | 1,696,031 |
| 2022-12-07 | $3.58 | $3.74 | $3.54 | $3.71 | $3.71 | 1,553,279 |
| 2022-12-06 | $3.68 | $3.70 | $3.50 | $3.55 | $3.55 | 2,027,171 |
| 2022-12-05 | $3.84 | $3.85 | $3.61 | $3.63 | $3.63 | 2,464,175 |
| 2022-12-02 | $3.76 | $3.92 | $3.71 | $3.85 | $3.85 | 1,774,368 |
| 2022-12-01 | $3.62 | $3.90 | $3.62 | $3.89 | $3.89 | 2,915,125 |
| 2022-11-30 | $3.41 | $3.57 | $3.35 | $3.51 | $3.51 | 1,863,080 |
| 2022-11-29 | $3.27 | $3.41 | $3.25 | $3.38 | $3.38 | 1,168,575 |
| 2022-11-28 | $3.43 | $3.45 | $3.19 | $3.21 | $3.21 | 1,667,017 |
| 2022-11-25 | $3.49 | $3.54 | $3.40 | $3.45 | $3.45 | 752,403 |
| 2022-11-23 | $3.45 | $3.49 | $3.27 | $3.49 | $3.49 | 1,447,826 |
| 2022-11-22 | $3.25 | $3.55 | $3.25 | $3.44 | $3.44 | 3,673,374 |
| 2022-11-21 | $3.28 | $3.33 | $3.19 | $3.31 | $3.31 | 1,127,704 |
| 2022-11-18 | $3.28 | $3.35 | $3.20 | $3.35 | $3.35 | 1,167,340 |
| 2022-11-17 | $3.50 | $3.54 | $3.26 | $3.29 | $3.29 | 2,447,498 |
| 2022-11-16 | $3.66 | $3.72 | $3.57 | $3.62 | $3.62 | 1,529,335 |
| 2022-11-15 | $3.86 | $3.89 | $3.66 | $3.70 | $3.70 | 2,481,243 |
| 2022-11-14 | $3.56 | $3.83 | $3.54 | $3.75 | $3.75 | 2,808,243 |
| 2022-11-11 | $3.61 | $3.67 | $3.53 | $3.64 | $3.64 | 2,171,150 |
| 2022-11-10 | $3.47 | $3.62 | $3.37 | $3.58 | $3.58 | 3,906,815 |
| 2022-11-09 | $3.38 | $3.39 | $3.12 | $3.17 | $3.17 | 3,209,153 |
| 2022-11-08 | $3.04 | $3.51 | $3.04 | $3.41 | $3.41 | 7,745,849 |
| 2022-11-07 | $3.03 | $3.06 | $2.86 | $3.05 | $3.05 | 2,909,787 |
| 2022-11-04 | $2.76 | $3.01 | $2.65 | $3.01 | $3.01 | 3,977,682 |
| 2022-11-03 | $2.69 | $2.69 | $2.35 | $2.53 | $2.53 | 6,512,050 |
| 2022-11-02 | $3.22 | $3.33 | $2.92 | $2.94 | $2.94 | 3,993,389 |
| 2022-11-01 | $3.37 | $3.40 | $3.18 | $3.21 | $3.21 | 2,755,169 |
| 2022-10-31 | $3.35 | $3.45 | $3.30 | $3.32 | $3.32 | 1,445,863 |
| 2022-10-28 | $3.36 | $3.40 | $3.27 | $3.39 | $3.39 | 1,522,302 |
| 2022-10-27 | $3.54 | $3.55 | $3.38 | $3.40 | $3.40 | 2,386,933 |
| 2022-10-26 | $3.34 | $3.55 | $3.34 | $3.53 | $3.53 | 2,899,027 |
| 2022-10-25 | $3.27 | $3.38 | $3.22 | $3.35 | $3.35 | 1,979,554 |
| 2022-10-24 | $3.30 | $3.35 | $3.24 | $3.30 | $3.30 | 2,039,102 |
| 2022-10-21 | $3.15 | $3.38 | $3.13 | $3.38 | $3.38 | 2,167,048 |
| 2022-10-20 | $3.09 | $3.28 | $3.09 | $3.17 | $3.17 | 2,251,708 |
| 2022-10-19 | $3.15 | $3.18 | $3.06 | $3.10 | $3.10 | 1,546,497 |
| 2022-10-18 | $3.24 | $3.28 | $3.16 | $3.21 | $3.21 | 1,289,431 |
| 2022-10-17 | $3.27 | $3.32 | $3.19 | $3.21 | $3.21 | 1,647,052 |
| 2022-10-14 | $3.29 | $3.30 | $3.09 | $3.16 | $3.16 | 1,779,969 |
| 2022-10-13 | $3.24 | $3.38 | $3.02 | $3.33 | $3.33 | 2,266,739 |
| 2022-10-12 | $3.35 | $3.47 | $3.27 | $3.38 | $3.38 | 2,602,205 |
| 2022-10-11 | $3.46 | $3.57 | $3.35 | $3.38 | $3.38 | 3,356,143 |
| 2022-10-10 | $3.45 | $3.54 | $3.41 | $3.45 | $3.45 | 999,578 |
| 2022-10-07 | $3.68 | $3.75 | $3.51 | $3.52 | $3.52 | 2,660,762 |
| 2022-10-06 | $3.77 | $3.86 | $3.67 | $3.82 | $3.82 | 3,043,807 |
| 2022-10-05 | $3.93 | $3.99 | $3.86 | $3.99 | $3.99 | 1,234,396 |
| 2022-10-04 | $3.99 | $4.13 | $3.90 | $4.09 | $4.09 | 1,834,762 |
| 2022-10-03 | $3.73 | $3.88 | $3.69 | $3.87 | $3.87 | 2,400,030 |
| 2022-09-30 | $3.56 | $3.71 | $3.44 | $3.65 | $3.65 | 2,886,794 |
| 2022-09-29 | $3.50 | $3.59 | $3.41 | $3.54 | $3.54 | 2,951,170 |
| 2022-09-28 | $3.11 | $3.59 | $3.11 | $3.56 | $3.56 | 4,587,225 |
| 2022-09-27 | $3.10 | $3.16 | $3.03 | $3.07 | $3.07 | 1,746,805 |
| 2022-09-26 | $3.15 | $3.17 | $2.91 | $3.03 | $3.03 | 4,226,699 |
| 2022-09-23 | $3.29 | $3.32 | $3.12 | $3.19 | $3.19 | 3,244,463 |
| 2022-09-22 | $3.48 | $3.60 | $3.39 | $3.41 | $3.41 | 1,494,447 |
| 2022-09-21 | $3.36 | $3.60 | $3.34 | $3.45 | $3.45 | 2,729,160 |
| 2022-09-20 | $3.40 | $3.40 | $3.28 | $3.34 | $3.34 | 2,070,421 |
| 2022-09-19 | $3.31 | $3.46 | $3.27 | $3.44 | $3.44 | 1,631,657 |
| 2022-09-16 | $3.30 | $3.43 | $3.21 | $3.37 | $3.37 | 4,708,442 |
| 2022-09-15 | $3.49 | $3.55 | $3.31 | $3.35 | $3.35 | 1,539,567 |
| 2022-09-14 | $3.55 | $3.62 | $3.50 | $3.51 | $3.51 | 1,489,464 |
| 2022-09-13 | $3.62 | $3.70 | $3.51 | $3.52 | $3.52 | 1,605,524 |
| 2022-09-12 | $3.72 | $3.85 | $3.72 | $3.76 | $3.76 | 2,875,120 |
| 2022-09-09 | $3.41 | $3.59 | $3.40 | $3.59 | $3.59 | 1,345,859 |
| 2022-09-08 | $3.28 | $3.41 | $3.18 | $3.40 | $3.40 | 2,233,753 |
| 2022-09-07 | $3.33 | $3.54 | $3.28 | $3.51 | $3.51 | 1,282,910 |
| 2022-09-06 | $3.48 | $3.52 | $3.32 | $3.32 | $3.32 | 1,150,002 |
| 2022-09-02 | $3.37 | $3.58 | $3.37 | $3.43 | $3.43 | 3,295,286 |
| 2022-09-01 | $3.45 | $3.45 | $3.28 | $3.28 | $3.28 | 2,571,252 |
| 2022-08-31 | $3.51 | $3.58 | $3.44 | $3.49 | $3.49 | 1,852,472 |
| 2022-08-30 | $3.70 | $3.71 | $3.49 | $3.51 | $3.51 | 1,716,614 |
| 2022-08-29 | $3.68 | $3.85 | $3.66 | $3.70 | $3.70 | 1,706,397 |
| 2022-08-26 | $3.94 | $3.99 | $3.68 | $3.75 | $3.75 | 1,680,801 |
| 2022-08-25 | $3.95 | $4.00 | $3.86 | $3.96 | $3.96 | 1,023,281 |
| 2022-08-24 | $3.86 | $3.94 | $3.78 | $3.93 | $3.93 | 950,107 |
| 2022-08-23 | $3.75 | $3.96 | $3.75 | $3.86 | $3.86 | 943,470 |
| 2022-08-22 | $3.75 | $3.82 | $3.68 | $3.73 | $3.73 | 1,225,024 |
| 2022-08-19 | $3.87 | $3.88 | $3.76 | $3.80 | $3.80 | 1,448,165 |
| 2022-08-18 | $3.94 | $3.99 | $3.85 | $3.93 | $3.93 | 1,223,406 |
| 2022-08-17 | $4.12 | $4.18 | $3.87 | $3.90 | $3.90 | 2,546,801 |
| 2022-08-16 | $4.24 | $4.25 | $4.14 | $4.20 | $4.20 | 1,048,894 |
| 2022-08-15 | $4.23 | $4.25 | $4.12 | $4.24 | $4.24 | 1,076,637 |
| 2022-08-12 | $4.23 | $4.36 | $4.22 | $4.31 | $4.31 | 1,226,182 |
| 2022-08-11 | $4.38 | $4.45 | $4.20 | $4.22 | $4.22 | 1,184,606 |
| 2022-08-10 | $4.26 | $4.52 | $4.21 | $4.34 | $4.34 | 2,717,732 |
| 2022-08-09 | $4.23 | $4.26 | $4.06 | $4.18 | $4.18 | 1,170,979 |
| 2022-08-08 | $4.05 | $4.24 | $4.01 | $4.17 | $4.17 | 2,534,775 |
| 2022-08-05 | $4.18 | $4.18 | $3.88 | $4.01 | $4.01 | 4,495,361 |
| 2022-08-04 | $4.04 | $4.42 | $3.93 | $4.30 | $4.30 | 3,854,993 |
| 2022-08-03 | $4.48 | $4.50 | $4.23 | $4.33 | $4.33 | 1,950,443 |
| 2022-08-02 | $4.53 | $4.64 | $4.39 | $4.44 | $4.44 | 1,927,579 |
| 2022-08-01 | $4.52 | $4.53 | $4.40 | $4.51 | $4.51 | 2,306,112 |
| 2022-07-29 | $4.74 | $4.80 | $4.42 | $4.46 | $4.46 | 2,791,216 |
| 2022-07-28 | $4.41 | $4.78 | $4.36 | $4.69 | $4.69 | 3,820,528 |
| 2022-07-27 | $4.15 | $4.33 | $4.03 | $4.30 | $4.30 | 2,910,263 |
| 2022-07-26 | $4.11 | $4.16 | $4.03 | $4.13 | $4.13 | 2,321,963 |
| 2022-07-25 | $3.97 | $4.10 | $3.89 | $4.05 | $4.05 | 2,457,846 |
| 2022-07-22 | $4.15 | $4.32 | $4.05 | $4.08 | $4.08 | 2,781,990 |
| 2022-07-21 | $4.06 | $4.14 | $3.98 | $4.10 | $4.10 | 1,934,801 |
| 2022-07-20 | $4.16 | $4.21 | $4.00 | $4.01 | $4.01 | 1,419,182 |
| 2022-07-19 | $4.06 | $4.23 | $4.02 | $4.18 | $4.18 | 1,476,212 |
| 2022-07-18 | $4.02 | $4.16 | $3.97 | $3.99 | $3.99 | 2,128,062 |
| 2022-07-15 | $4.00 | $4.00 | $3.75 | $3.90 | $3.90 | 2,393,486 |
| 2022-07-14 | $4.08 | $4.10 | $3.82 | $3.92 | $3.92 | 3,104,582 |
| 2022-07-13 | $4.10 | $4.32 | $4.03 | $4.22 | $4.22 | 2,466,072 |
| 2022-07-12 | $4.17 | $4.29 | $4.02 | $4.07 | $4.07 | 2,940,770 |
| 2022-07-11 | $4.30 | $4.42 | $4.23 | $4.24 | $4.24 | 1,449,339 |
| 2022-07-08 | $4.44 | $4.52 | $4.28 | $4.34 | $4.34 | 1,767,754 |
| 2022-07-07 | $4.35 | $4.54 | $4.30 | $4.46 | $4.46 | 1,961,109 |
| 2022-07-06 | $4.30 | $4.33 | $4.15 | $4.30 | $4.30 | 2,670,726 |
| 2022-07-05 | $4.61 | $4.61 | $4.20 | $4.29 | $4.29 | 3,231,367 |
| 2022-07-01 | $4.32 | $4.76 | $4.31 | $4.68 | $4.68 | 2,813,336 |
| 2022-06-30 | $4.75 | $4.75 | $4.44 | $4.44 | $4.44 | 3,111,012 |
| 2022-06-29 | $4.96 | $4.96 | $4.70 | $4.79 | $4.79 | 2,173,426 |
| 2022-06-28 | $5.09 | $5.15 | $4.86 | $4.87 | $4.87 | 2,095,343 |
| 2022-06-27 | $5.15 | $5.17 | $4.99 | $5.09 | $5.09 | 1,877,235 |
| 2022-06-24 | $5.01 | $5.23 | $4.98 | $5.17 | $5.17 | 1,576,760 |
| 2022-06-23 | $5.32 | $5.32 | $4.94 | $5.02 | $5.02 | 2,485,367 |
| 2022-06-22 | $5.48 | $5.59 | $5.31 | $5.32 | $5.32 | 1,452,405 |
| 2022-06-21 | $5.36 | $5.63 | $5.34 | $5.46 | $5.46 | 1,277,095 |
| 2022-06-17 | $5.45 | $5.50 | $5.30 | $5.39 | $5.39 | 3,610,612 |
| 2022-06-16 | $5.45 | $5.64 | $5.25 | $5.47 | $5.47 | 2,528,403 |
| 2022-06-15 | $5.48 | $5.64 | $5.28 | $5.48 | $5.48 | 3,087,122 |
| 2022-06-14 | $5.57 | $5.59 | $5.28 | $5.35 | $5.35 | 2,224,864 |
| 2022-06-13 | $5.89 | $5.95 | $5.50 | $5.50 | $5.50 | 2,324,710 |
| 2022-06-10 | $5.66 | $6.15 | $5.57 | $6.11 | $6.11 | 2,756,317 |
| 2022-06-09 | $5.98 | $5.98 | $5.72 | $5.72 | $5.72 | 1,316,609 |
| 2022-06-08 | $5.96 | $6.05 | $5.86 | $6.00 | $6.00 | 1,416,000 |
| 2022-06-07 | $5.97 | $6.04 | $5.87 | $5.99 | $5.99 | 1,504,680 |
| 2022-06-06 | $6.22 | $6.27 | $5.92 | $5.98 | $5.98 | 1,397,169 |
| 2022-06-03 | $6.26 | $6.36 | $6.11 | $6.12 | $6.12 | 1,403,655 |
| 2022-06-02 | $5.94 | $6.38 | $5.94 | $6.35 | $6.35 | 1,825,302 |
| 2022-06-01 | $5.87 | $6.08 | $5.82 | $5.87 | $5.87 | 1,399,599 |
| 2022-05-31 | $5.97 | $6.08 | $5.77 | $5.84 | $5.84 | 1,863,055 |
| 2022-05-27 | $5.96 | $6.01 | $5.84 | $5.95 | $5.95 | 1,473,197 |
| 2022-05-26 | $5.93 | $6.13 | $5.86 | $5.89 | $5.89 | 2,123,541 |
| 2022-05-25 | $5.82 | $5.94 | $5.70 | $5.90 | $5.90 | 2,356,142 |
| 2022-05-24 | $5.75 | $5.91 | $5.64 | $5.91 | $5.91 | 1,748,772 |
| 2022-05-23 | $5.91 | $5.97 | $5.57 | $5.76 | $5.76 | 2,161,911 |
| 2022-05-20 | $5.94 | $5.97 | $5.73 | $5.83 | $5.83 | 1,671,313 |
| 2022-05-19 | $5.55 | $5.95 | $5.53 | $5.88 | $5.88 | 2,229,731 |
| 2022-05-18 | $5.55 | $5.63 | $5.41 | $5.43 | $5.43 | 1,687,906 |
| 2022-05-17 | $5.51 | $5.61 | $5.41 | $5.55 | $5.55 | 2,018,898 |
| 2022-05-16 | $5.38 | $5.50 | $5.29 | $5.40 | $5.40 | 2,836,143 |
| 2022-05-13 | $5.33 | $5.58 | $5.28 | $5.54 | $5.54 | 2,654,566 |
| 2022-05-12 | $5.50 | $5.52 | $5.25 | $5.35 | $5.35 | 3,272,268 |
| 2022-05-11 | $5.68 | $5.84 | $5.51 | $5.54 | $5.54 | 2,612,498 |
| 2022-05-10 | $5.60 | $5.75 | $5.50 | $5.60 | $5.60 | 3,317,562 |
| 2022-05-09 | $5.75 | $5.75 | $5.54 | $5.57 | $5.57 | 3,731,913 |
| 2022-05-06 | $5.95 | $6.04 | $5.79 | $5.80 | $5.80 | 2,622,212 |
| 2022-05-05 | $6.25 | $6.30 | $5.89 | $5.96 | $5.96 | 3,809,335 |
| 2022-05-04 | $6.48 | $6.58 | $5.91 | $6.17 | $6.17 | 6,625,065 |
| 2022-05-03 | $7.03 | $7.25 | $7.03 | $7.19 | $7.19 | 1,338,118 |
| 2022-05-02 | $7.01 | $7.08 | $6.77 | $7.07 | $7.07 | 2,170,912 |
| 2022-04-29 | $7.40 | $7.47 | $7.11 | $7.13 | $7.13 | 1,563,885 |
| 2022-04-28 | $7.09 | $7.33 | $7.01 | $7.31 | $7.31 | 1,577,002 |
| 2022-04-27 | $7.06 | $7.20 | $7.00 | $7.04 | $7.04 | 1,626,269 |
| 2022-04-26 | $7.36 | $7.42 | $7.05 | $7.06 | $7.06 | 1,499,082 |
| 2022-04-25 | $7.35 | $7.48 | $7.14 | $7.34 | $7.34 | 2,410,895 |
| 2022-04-22 | $7.96 | $8.09 | $7.62 | $7.68 | $7.68 | 3,208,717 |
| 2022-04-21 | $8.53 | $8.55 | $8.02 | $8.14 | $8.14 | 2,352,409 |
| 2022-04-20 | $8.59 | $8.66 | $8.43 | $8.60 | $8.60 | 1,145,246 |
| 2022-04-19 | $8.71 | $8.71 | $8.51 | $8.56 | $8.56 | 1,112,392 |
| 2022-04-18 | $8.99 | $9.07 | $8.75 | $8.77 | $8.77 | 1,589,194 |
| 2022-04-14 | $8.80 | $8.95 | $8.64 | $8.90 | $8.90 | 1,700,690 |
| 2022-04-13 | $8.75 | $8.89 | $8.61 | $8.79 | $8.79 | 1,323,855 |
| 2022-04-12 | $8.63 | $8.88 | $8.47 | $8.57 | $8.57 | 2,128,694 |
| 2022-04-11 | $8.73 | $8.74 | $8.42 | $8.52 | $8.52 | 1,738,512 |
| 2022-04-08 | $8.35 | $8.66 | $8.29 | $8.56 | $8.56 | 1,404,512 |
| 2022-04-07 | $8.15 | $8.31 | $8.09 | $8.25 | $8.25 | 1,096,583 |
| 2022-04-06 | $8.09 | $8.25 | $8.00 | $8.13 | $8.13 | 1,682,660 |
| 2022-04-05 | $8.63 | $8.79 | $8.06 | $8.06 | $8.06 | 2,183,741 |
| 2022-04-04 | $8.56 | $8.64 | $8.39 | $8.59 | $8.59 | 1,708,461 |
| 2022-04-01 | $8.23 | $8.57 | $8.21 | $8.51 | $8.51 | 1,170,936 |
| 2022-03-31 | $8.41 | $8.58 | $8.25 | $8.27 | $8.27 | 1,871,163 |
| 2022-03-30 | $8.25 | $8.46 | $8.18 | $8.26 | $8.26 | 1,782,187 |
| 2022-03-29 | $8.08 | $8.28 | $7.90 | $8.25 | $8.25 | 1,672,031 |
| 2022-03-28 | $8.63 | $8.63 | $8.20 | $8.29 | $8.29 | 2,234,222 |
| 2022-03-25 | $8.65 | $8.79 | $8.54 | $8.74 | $8.74 | 1,705,054 |
| 2022-03-24 | $8.57 | $8.81 | $8.47 | $8.67 | $8.67 | 2,593,546 |
| 2022-03-23 | $8.30 | $8.58 | $8.21 | $8.52 | $8.52 | 2,772,350 |
| 2022-03-22 | $8.31 | $8.34 | $8.05 | $8.26 | $8.26 | 2,278,531 |
| 2022-03-21 | $8.04 | $8.42 | $8.02 | $8.24 | $8.24 | 2,298,050 |
| 2022-03-18 | $7.77 | $8.09 | $7.70 | $8.02 | $8.02 | 6,114,627 |
| 2022-03-17 | $7.68 | $8.09 | $7.67 | $7.83 | $7.83 | 2,113,319 |
| 2022-03-16 | $7.52 | $7.60 | $7.32 | $7.56 | $7.56 | 1,946,883 |
| 2022-03-15 | $7.30 | $7.62 | $7.25 | $7.52 | $7.52 | 2,496,990 |
| 2022-03-14 | $7.73 | $7.75 | $7.30 | $7.39 | $7.39 | 2,620,890 |
| 2022-03-11 | $7.75 | $8.05 | $7.67 | $7.92 | $7.92 | 1,894,143 |
| 2022-03-10 | $7.91 | $8.09 | $7.88 | $8.00 | $8.00 | 2,683,494 |
| 2022-03-09 | $7.53 | $7.90 | $7.41 | $7.85 | $7.85 | 3,079,556 |
| 2022-03-08 | $7.93 | $8.12 | $7.48 | $7.79 | $7.79 | 6,721,239 |
| 2022-03-07 | $7.92 | $8.08 | $7.73 | $7.86 | $7.86 | 4,647,132 |
| 2022-03-04 | $7.72 | $7.87 | $7.67 | $7.84 | $7.84 | 2,877,566 |
| 2022-03-03 | $7.68 | $7.73 | $7.42 | $7.73 | $7.73 | 1,736,758 |
| 2022-03-02 | $7.53 | $7.72 | $7.43 | $7.67 | $7.67 | 2,360,036 |
| 2022-03-01 | $7.13 | $7.67 | $7.11 | $7.66 | $7.66 | 4,277,832 |
| 2022-02-28 | $7.10 | $7.10 | $6.87 | $7.08 | $7.08 | 2,950,616 |
| 2022-02-25 | $6.61 | $6.97 | $6.28 | $6.91 | $6.91 | 3,250,952 |
| 2022-02-24 | $6.89 | $6.90 | $6.35 | $6.48 | $6.48 | 3,590,362 |
| 2022-02-23 | $6.46 | $6.76 | $6.46 | $6.67 | $6.67 | 2,031,313 |
| 2022-02-22 | $6.67 | $6.70 | $6.41 | $6.45 | $6.45 | 1,467,077 |
| 2022-02-18 | $6.81 | $6.84 | $6.52 | $6.58 | $6.58 | 1,783,301 |
| 2022-02-17 | $6.64 | $6.97 | $6.50 | $6.84 | $6.84 | 3,544,639 |
| 2022-02-16 | $6.32 | $6.55 | $6.32 | $6.50 | $6.50 | 2,142,719 |
| 2022-02-15 | $6.21 | $6.35 | $6.16 | $6.29 | $6.29 | 2,033,874 |
| 2022-02-14 | $6.50 | $6.53 | $6.31 | $6.44 | $6.44 | 2,143,376 |
| 2022-02-11 | $5.95 | $6.49 | $5.94 | $6.40 | $6.40 | 3,237,560 |
| 2022-02-10 | $6.00 | $6.25 | $5.88 | $5.95 | $5.95 | 1,882,382 |
| 2022-02-09 | $6.08 | $6.15 | $6.00 | $6.02 | $6.02 | 1,172,329 |
| 2022-02-08 | $6.05 | $6.14 | $5.98 | $6.03 | $6.03 | 1,599,492 |
| 2022-02-07 | $5.80 | $6.12 | $5.80 | $6.10 | $6.10 | 2,306,946 |
| 2022-02-04 | $5.72 | $5.84 | $5.68 | $5.76 | $5.76 | 1,553,111 |
| 2022-02-03 | $5.78 | $5.87 | $5.66 | $5.75 | $5.75 | 1,962,623 |
| 2022-02-02 | $5.98 | $6.00 | $5.85 | $5.87 | $5.87 | 1,534,558 |
| 2022-02-01 | $5.85 | $6.01 | $5.75 | $5.89 | $5.89 | 1,355,246 |
| 2022-01-31 | $5.57 | $5.77 | $5.55 | $5.75 | $5.75 | 2,347,323 |
| 2022-01-28 | $5.63 | $5.63 | $5.47 | $5.56 | $5.56 | 2,619,364 |
| 2022-01-27 | $5.92 | $5.99 | $5.63 | $5.63 | $5.63 | 3,404,200 |
| 2022-01-26 | $6.45 | $6.50 | $5.93 | $5.98 | $5.98 | 5,123,875 |
| 2022-01-25 | $6.68 | $6.72 | $6.42 | $6.57 | $6.57 | 3,446,914 |
| 2022-01-24 | $6.85 | $6.92 | $6.60 | $6.88 | $6.88 | 2,087,255 |
| 2022-01-21 | $7.24 | $7.25 | $6.89 | $6.92 | $6.92 | 1,282,615 |
| 2022-01-20 | $7.40 | $7.42 | $7.18 | $7.21 | $7.21 | 1,819,541 |
| 2022-01-19 | $6.88 | $7.52 | $6.87 | $7.37 | $7.37 | 3,347,025 |
| 2022-01-18 | $6.84 | $7.10 | $6.73 | $6.76 | $6.76 | 1,521,783 |
| 2022-01-14 | $6.97 | $7.02 | $6.80 | $6.86 | $6.86 | 1,093,551 |
| 2022-01-13 | $6.97 | $7.10 | $6.95 | $6.98 | $6.98 | 1,420,327 |
| 2022-01-12 | $6.83 | $6.98 | $6.78 | $6.98 | $6.98 | 1,783,685 |
| 2022-01-11 | $6.65 | $6.78 | $6.58 | $6.74 | $6.74 | 1,269,386 |
| 2022-01-10 | $6.44 | $6.64 | $6.40 | $6.63 | $6.63 | 1,522,058 |
| 2022-01-07 | $6.45 | $6.50 | $6.33 | $6.44 | $6.44 | 1,651,933 |
| 2022-01-06 | $6.55 | $6.60 | $6.37 | $6.38 | $6.38 | 1,718,800 |
| 2022-01-05 | $7.02 | $7.11 | $6.66 | $6.69 | $6.69 | 1,633,134 |
| 2022-01-04 | $6.75 | $6.97 | $6.67 | $6.94 | $6.94 | 1,491,207 |
| 2022-01-03 | $6.69 | $6.77 | $6.60 | $6.66 | $6.66 | 1,181,105 |
| 2021-12-31 | $6.70 | $6.81 | $6.63 | $6.76 | $6.76 | 1,496,774 |
| 2021-12-30 | $6.48 | $6.72 | $6.44 | $6.64 | $6.64 | 1,378,326 |
| 2021-12-29 | $6.41 | $6.55 | $6.34 | $6.46 | $6.46 | 1,388,793 |
| 2021-12-28 | $6.66 | $6.78 | $6.53 | $6.53 | $6.53 | 910,277 |
| 2021-12-27 | $6.68 | $6.75 | $6.62 | $6.66 | $6.66 | 847,222 |
| 2021-12-23 | $6.63 | $6.70 | $6.49 | $6.67 | $6.67 | 1,383,578 |
| 2021-12-22 | $6.37 | $6.61 | $6.26 | $6.61 | $6.61 | 1,729,686 |
| 2021-12-21 | $6.37 | $6.40 | $6.22 | $6.35 | $6.35 | 2,112,904 |
| 2021-12-20 | $6.39 | $6.44 | $6.20 | $6.29 | $6.29 | 1,981,091 |
| 2021-12-17 | $6.61 | $6.74 | $6.45 | $6.45 | $6.45 | 4,829,736 |
| 2021-12-16 | $6.38 | $6.57 | $6.37 | $6.51 | $6.51 | 2,930,631 |
| 2021-12-15 | $6.27 | $6.27 | $6.00 | $6.18 | $6.18 | 2,214,513 |
| 2021-12-14 | $6.34 | $6.44 | $6.21 | $6.30 | $6.30 | 1,704,330 |
| 2021-12-13 | $6.43 | $6.56 | $6.38 | $6.44 | $6.44 | 2,632,858 |
| 2021-12-10 | $6.54 | $6.57 | $6.40 | $6.42 | $6.42 | 1,447,039 |
| 2021-12-09 | $6.80 | $6.85 | $6.49 | $6.52 | $6.52 | 1,834,696 |
| 2021-12-08 | $6.85 | $7.06 | $6.82 | $6.95 | $6.95 | 961,606 |
| 2021-12-07 | $6.82 | $7.03 | $6.82 | $6.91 | $6.91 | 1,229,428 |
| 2021-12-06 | $6.72 | $6.84 | $6.52 | $6.82 | $6.82 | 1,331,234 |
| 2021-12-03 | $6.60 | $6.78 | $6.49 | $6.72 | $6.72 | 2,404,460 |
| 2021-12-02 | $6.64 | $6.68 | $6.44 | $6.60 | $6.60 | 2,597,745 |
| 2021-12-01 | $7.13 | $7.20 | $6.64 | $6.65 | $6.65 | 3,511,714 |
| 2021-11-30 | $7.30 | $7.49 | $7.05 | $7.09 | $7.09 | 1,948,700 |
| 2021-11-29 | $7.26 | $7.29 | $7.15 | $7.24 | $7.24 | 1,316,007 |
| 2021-11-26 | $7.52 | $7.57 | $7.13 | $7.32 | $7.32 | 1,200,890 |
| 2021-11-24 | $7.40 | $7.53 | $7.37 | $7.47 | $7.47 | 749,669 |
| 2021-11-23 | $7.52 | $7.64 | $7.28 | $7.48 | $7.48 | 2,353,600 |
| 2021-11-22 | $7.90 | $8.00 | $7.58 | $7.71 | $7.71 | 2,017,541 |
| 2021-11-19 | $8.20 | $8.27 | $8.00 | $8.04 | $8.04 | 1,337,821 |
| 2021-11-18 | $8.46 | $8.47 | $8.20 | $8.26 | $8.26 | 1,199,084 |
| 2021-11-17 | $8.32 | $8.57 | $8.24 | $8.47 | $8.47 | 1,345,508 |
| 2021-11-16 | $8.54 | $8.55 | $8.22 | $8.24 | $8.24 | 1,315,802 |
| 2021-11-15 | $8.30 | $8.56 | $8.23 | $8.53 | $8.53 | 1,472,625 |
| 2021-11-12 | $8.30 | $8.63 | $8.25 | $8.51 | $8.51 | 1,894,980 |
| 2021-11-11 | $8.24 | $8.45 | $8.15 | $8.43 | $8.43 | 2,102,098 |
| 2021-11-10 | $8.12 | $8.28 | $7.94 | $8.01 | $8.01 | 3,511,872 |
| 2021-11-09 | $7.88 | $7.92 | $7.73 | $7.92 | $7.92 | 2,023,880 |
| 2021-11-08 | $7.84 | $7.99 | $7.77 | $7.83 | $7.83 | 2,417,019 |
| 2021-11-05 | $7.55 | $7.77 | $7.46 | $7.77 | $7.77 | 1,832,009 |
| 2021-11-04 | $7.44 | $7.80 | $7.44 | $7.47 | $7.47 | 1,883,200 |
| 2021-11-03 | $7.25 | $7.49 | $7.17 | $7.42 | $7.42 | 1,529,781 |
| 2021-11-02 | $7.42 | $7.51 | $7.24 | $7.40 | $7.40 | 1,313,858 |
| 2021-11-01 | $7.42 | $7.55 | $7.32 | $7.50 | $7.50 | 1,391,513 |
| 2021-10-29 | $7.64 | $7.65 | $7.40 | $7.43 | $7.43 | 1,395,343 |
| 2021-10-28 | $7.88 | $7.95 | $7.74 | $7.76 | $7.76 | 1,303,774 |
| 2021-10-27 | $7.93 | $8.09 | $7.88 | $7.91 | $7.91 | 1,080,286 |
| 2021-10-26 | $7.95 | $8.00 | $7.85 | $7.99 | $7.99 | 1,091,349 |
| 2021-10-25 | $7.85 | $8.25 | $7.82 | $8.04 | $8.04 | 2,659,885 |
| 2021-10-22 | $7.90 | $8.09 | $7.73 | $7.75 | $7.75 | 1,348,852 |
| 2021-10-21 | $7.79 | $7.85 | $7.68 | $7.75 | $7.75 | 812,328 |
| 2021-10-20 | $7.92 | $7.93 | $7.72 | $7.81 | $7.81 | 1,535,321 |
| 2021-10-19 | $7.87 | $7.88 | $7.61 | $7.79 | $7.79 | 1,174,148 |
| 2021-10-18 | $7.84 | $7.86 | $7.70 | $7.74 | $7.74 | 1,193,506 |
| 2021-10-15 | $7.80 | $7.95 | $7.64 | $7.91 | $7.91 | 1,746,658 |
| 2021-10-14 | $8.15 | $8.18 | $7.90 | $7.94 | $7.94 | 1,726,234 |
| 2021-10-13 | $7.69 | $8.18 | $7.69 | $8.06 | $8.06 | 2,970,182 |
| 2021-10-12 | $7.35 | $7.65 | $7.32 | $7.63 | $7.63 | 1,749,119 |
| 2021-10-11 | $7.35 | $7.52 | $7.27 | $7.27 | $7.27 | 964,219 |
| 2021-10-08 | $7.53 | $7.59 | $7.32 | $7.37 | $7.37 | 1,521,374 |
| 2021-10-07 | $7.25 | $7.43 | $7.20 | $7.33 | $7.33 | 1,502,088 |
| 2021-10-06 | $6.76 | $7.31 | $6.76 | $7.31 | $7.31 | 1,872,397 |
| 2021-10-05 | $6.70 | $6.89 | $6.60 | $6.86 | $6.86 | 1,073,689 |
| 2021-10-04 | $6.45 | $6.76 | $6.45 | $6.70 | $6.70 | 1,217,596 |
| 2021-10-01 | $6.62 | $6.65 | $6.45 | $6.47 | $6.47 | 1,025,035 |
| 2021-09-30 | $6.48 | $6.74 | $6.44 | $6.60 | $6.60 | 1,608,836 |
| 2021-09-29 | $6.75 | $6.75 | $6.42 | $6.44 | $6.44 | 1,389,018 |
| 2021-09-28 | $6.60 | $6.74 | $6.47 | $6.71 | $6.71 | 1,521,189 |
| 2021-09-27 | $6.72 | $6.87 | $6.66 | $6.66 | $6.66 | 1,028,156 |
| 2021-09-24 | $6.78 | $6.81 | $6.67 | $6.70 | $6.70 | 1,222,394 |
| 2021-09-23 | $7.08 | $7.10 | $6.78 | $6.80 | $6.80 | 1,546,826 |
| 2021-09-22 | $7.12 | $7.29 | $7.07 | $7.14 | $7.14 | 1,337,995 |
| 2021-09-21 | $7.10 | $7.20 | $7.01 | $7.04 | $7.04 | 960,791 |
| 2021-09-20 | $7.08 | $7.08 | $6.93 | $6.99 | $6.99 | 1,228,935 |
| 2021-09-17 | $7.00 | $7.16 | $6.98 | $7.15 | $7.15 | 1,927,710 |
| 2021-09-16 | $7.14 | $7.14 | $6.87 | $7.11 | $7.11 | 1,567,377 |
| 2021-09-15 | $7.27 | $7.45 | $7.16 | $7.34 | $7.34 | 993,339 |
| 2021-09-14 | $7.21 | $7.44 | $7.20 | $7.36 | $7.36 | 1,107,186 |
| 2021-09-13 | $6.78 | $7.32 | $6.70 | $7.23 | $7.23 | 1,860,533 |
| 2021-09-10 | $7.07 | $7.11 | $6.73 | $6.76 | $6.76 | 1,544,466 |
| 2021-09-09 | $7.18 | $7.21 | $6.95 | $7.07 | $7.07 | 1,221,629 |
| 2021-09-08 | $7.28 | $7.34 | $7.05 | $7.16 | $7.16 | 1,328,187 |
| 2021-09-07 | $7.58 | $7.62 | $7.31 | $7.32 | $7.32 | 1,730,270 |
| 2021-09-03 | $7.37 | $7.63 | $7.35 | $7.56 | $7.56 | 1,726,244 |
| 2021-09-02 | $7.31 | $7.36 | $7.20 | $7.26 | $7.26 | 1,344,821 |
| 2021-09-01 | $7.28 | $7.33 | $7.18 | $7.28 | $7.28 | 1,608,213 |
| 2021-08-31 | $6.91 | $7.20 | $6.85 | $7.20 | $7.20 | 1,426,265 |
| 2021-08-30 | $6.89 | $6.93 | $6.70 | $6.82 | $6.82 | 1,027,129 |
| 2021-08-27 | $6.45 | $6.88 | $6.43 | $6.83 | $6.83 | 1,159,886 |
| 2021-08-26 | $6.40 | $6.54 | $6.39 | $6.47 | $6.47 | 745,412 |
| 2021-08-25 | $6.51 | $6.55 | $6.39 | $6.48 | $6.48 | 1,009,744 |
| 2021-08-24 | $6.49 | $6.61 | $6.43 | $6.58 | $6.58 | 954,837 |
| 2021-08-23 | $6.18 | $6.50 | $6.17 | $6.44 | $6.44 | 1,522,997 |
| 2021-08-20 | $5.92 | $6.06 | $5.90 | $6.03 | $6.03 | 1,741,598 |
| 2021-08-19 | $6.07 | $6.07 | $5.95 | $5.95 | $5.95 | 1,535,858 |
| 2021-08-18 | $6.19 | $6.23 | $5.96 | $6.12 | $6.12 | 1,569,677 |
| 2021-08-17 | $6.26 | $6.32 | $6.14 | $6.17 | $6.17 | 1,140,806 |
| 2021-08-16 | $6.42 | $6.45 | $6.28 | $6.32 | $6.32 | 1,040,409 |
| 2021-08-13 | $6.21 | $6.43 | $6.19 | $6.41 | $6.41 | 1,148,313 |
| 2021-08-12 | $6.39 | $6.39 | $6.05 | $6.17 | $6.17 | 1,391,165 |
| 2021-08-11 | $6.28 | $6.36 | $6.21 | $6.34 | $6.34 | 1,181,376 |
| 2021-08-10 | $6.20 | $6.21 | $6.02 | $6.16 | $6.16 | 2,364,731 |
| 2021-08-09 | $6.30 | $6.30 | $6.14 | $6.19 | $6.19 | 2,012,559 |
| 2021-08-06 | $6.42 | $6.48 | $6.30 | $6.33 | $6.33 | 2,760,927 |
| 2021-08-05 | $6.89 | $6.91 | $6.45 | $6.56 | $6.56 | 2,026,581 |
| 2021-08-04 | $7.17 | $7.28 | $6.90 | $6.91 | $6.91 | 1,324,763 |
| 2021-08-03 | $6.89 | $7.05 | $6.82 | $7.05 | $7.05 | 968,319 |
| 2021-08-02 | $6.96 | $6.99 | $6.83 | $6.88 | $6.88 | 837,814 |
| 2021-07-30 | $7.00 | $7.10 | $6.87 | $6.96 | $6.96 | 1,022,433 |
| 2021-07-29 | $7.09 | $7.20 | $6.97 | $7.09 | $7.09 | 1,649,649 |
| 2021-07-28 | $6.55 | $6.87 | $6.55 | $6.87 | $6.87 | 1,373,023 |
| 2021-07-27 | $6.70 | $6.73 | $6.50 | $6.61 | $6.61 | 1,419,388 |
| 2021-07-26 | $6.37 | $6.73 | $6.27 | $6.65 | $6.65 | 2,304,317 |
| 2021-07-23 | $6.36 | $6.44 | $6.20 | $6.25 | $6.25 | 1,444,860 |
| 2021-07-22 | $6.47 | $6.48 | $6.29 | $6.43 | $6.43 | 1,081,778 |
| 2021-07-21 | $6.25 | $6.53 | $6.22 | $6.49 | $6.49 | 1,233,331 |
| 2021-07-20 | $6.19 | $6.36 | $6.19 | $6.26 | $6.26 | 1,344,533 |
| 2021-07-19 | $6.37 | $6.40 | $6.08 | $6.17 | $6.17 | 3,068,610 |
| 2021-07-16 | $6.74 | $6.79 | $6.40 | $6.45 | $6.45 | 2,758,771 |
| 2021-07-15 | $6.82 | $6.84 | $6.71 | $6.78 | $6.78 | 1,165,741 |
| 2021-07-14 | $6.90 | $6.97 | $6.73 | $6.82 | $6.82 | 1,576,414 |
| 2021-07-13 | $6.79 | $6.93 | $6.73 | $6.75 | $6.75 | 1,396,394 |
| 2021-07-12 | $6.94 | $6.94 | $6.67 | $6.71 | $6.71 | 1,641,072 |
| 2021-07-09 | $6.78 | $6.96 | $6.76 | $6.89 | $6.89 | 1,412,354 |
| 2021-07-08 | $6.95 | $6.98 | $6.66 | $6.70 | $6.70 | 2,356,837 |
| 2021-07-07 | $6.97 | $7.00 | $6.81 | $6.83 | $6.83 | 1,380,811 |
| 2021-07-06 | $7.14 | $7.21 | $6.89 | $6.92 | $6.92 | 2,086,685 |
| 2021-07-02 | $7.01 | $7.08 | $6.88 | $6.95 | $6.95 | 2,061,721 |
| 2021-07-01 | $7.01 | $7.03 | $6.81 | $6.91 | $6.91 | 1,546,596 |
| 2021-06-30 | $6.91 | $7.04 | $6.83 | $6.95 | $6.95 | 2,339,572 |
| 2021-06-29 | $7.03 | $7.06 | $6.89 | $6.91 | $6.91 | 2,099,935 |
| 2021-06-28 | $7.25 | $7.27 | $7.02 | $7.06 | $7.06 | 2,049,907 |
| 2021-06-25 | $7.44 | $7.49 | $7.16 | $7.19 | $7.19 | 1,828,427 |
| 2021-06-24 | $7.29 | $7.34 | $7.11 | $7.32 | $7.32 | 2,175,341 |
| 2021-06-23 | $7.73 | $7.75 | $7.18 | $7.20 | $7.20 | 4,205,924 |
| 2021-06-22 | $7.88 | $7.93 | $7.60 | $7.67 | $7.67 | 3,286,685 |
| 2021-06-21 | $8.00 | $8.05 | $7.79 | $7.97 | $7.97 | 1,937,208 |
| 2021-06-18 | $8.31 | $8.37 | $7.87 | $7.87 | $7.87 | 5,665,015 |
| 2021-06-17 | $8.40 | $8.40 | $8.22 | $8.30 | $8.30 | 3,038,464 |
| 2021-06-16 | $8.95 | $9.08 | $8.63 | $8.64 | $8.64 | 2,109,995 |
| 2021-06-15 | $9.09 | $9.13 | $8.89 | $8.89 | $8.89 | 1,202,740 |
| 2021-06-14 | $8.78 | $9.18 | $8.72 | $9.09 | $9.09 | 1,686,569 |
| 2021-06-11 | $9.01 | $9.03 | $8.82 | $8.90 | $8.90 | 821,744 |
| 2021-06-10 | $8.88 | $9.02 | $8.65 | $9.01 | $9.01 | 1,113,424 |
| 2021-06-09 | $8.68 | $8.84 | $8.68 | $8.72 | $8.72 | 799,452 |
| 2021-06-08 | $8.86 | $8.86 | $8.65 | $8.68 | $8.68 | 791,249 |
| 2021-06-07 | $8.93 | $8.95 | $8.80 | $8.86 | $8.86 | 867,870 |
| 2021-06-04 | $8.95 | $9.06 | $8.85 | $8.93 | $8.93 | 1,073,913 |
| 2021-06-03 | $9.17 | $9.23 | $8.77 | $8.83 | $8.83 | 1,756,520 |
| 2021-06-02 | $9.41 | $9.44 | $9.27 | $9.32 | $9.32 | 1,380,038 |
| 2021-06-01 | $9.48 | $9.55 | $9.29 | $9.44 | $9.44 | 1,294,067 |
| 2021-05-28 | $9.19 | $9.32 | $9.10 | $9.31 | $9.31 | 1,219,839 |
| 2021-05-27 | $9.26 | $9.33 | $9.15 | $9.21 | $9.21 | 918,793 |
| 2021-05-26 | $9.41 | $9.52 | $9.30 | $9.35 | $9.35 | 984,398 |
| 2021-05-25 | $9.27 | $9.48 | $9.16 | $9.35 | $9.35 | 1,282,895 |
| 2021-05-24 | $9.19 | $9.42 | $9.15 | $9.29 | $9.29 | 916,302 |
| 2021-05-21 | $9.22 | $9.27 | $9.05 | $9.20 | $9.20 | 1,157,032 |
| 2021-05-20 | $9.15 | $9.29 | $9.03 | $9.12 | $9.12 | 856,407 |
| 2021-05-19 | $9.11 | $9.42 | $8.97 | $9.04 | $9.04 | 1,665,958 |
| 2021-05-18 | $9.25 | $9.51 | $9.13 | $9.26 | $9.26 | 2,487,459 |
| 2021-05-17 | $8.40 | $9.17 | $8.37 | $9.12 | $9.12 | 2,471,257 |
| 2021-05-14 | $8.28 | $8.34 | $8.15 | $8.31 | $8.31 | 1,631,411 |
| 2021-05-13 | $8.40 | $8.46 | $8.17 | $8.21 | $8.21 | 1,090,029 |
| 2021-05-12 | $8.74 | $8.74 | $8.34 | $8.43 | $8.43 | 1,187,148 |
| 2021-05-11 | $8.59 | $8.75 | $8.48 | $8.65 | $8.65 | 1,272,364 |
| 2021-05-10 | $9.00 | $9.03 | $8.68 | $8.73 | $8.73 | 1,587,716 |
| 2021-05-07 | $8.72 | $9.01 | $8.67 | $8.96 | $8.96 | 1,837,717 |
| 2021-05-06 | $8.20 | $8.64 | $8.09 | $8.47 | $8.47 | 1,738,456 |
| 2021-05-05 | $8.14 | $8.19 | $8.10 | $8.10 | $8.10 | 498,440 |
| 2021-05-04 | $8.22 | $8.44 | $8.02 | $8.05 | $8.05 | 1,365,271 |
| 2021-05-03 | $8.15 | $8.33 | $8.11 | $8.22 | $8.22 | 2,441,437 |
| 2021-04-30 | $8.15 | $8.20 | $8.04 | $8.09 | $8.09 | 977,585 |
| 2021-04-29 | $8.37 | $8.38 | $8.05 | $8.15 | $8.15 | 1,551,278 |
| 2021-04-28 | $8.24 | $8.44 | $8.09 | $8.39 | $8.39 | 1,528,682 |
| 2021-04-27 | $8.59 | $8.59 | $8.28 | $8.33 | $8.33 | 811,808 |
| 2021-04-26 | $8.60 | $8.61 | $8.44 | $8.52 | $8.52 | 984,081 |
| 2021-04-23 | $8.87 | $8.87 | $8.54 | $8.58 | $8.58 | 927,298 |
| 2021-04-22 | $8.94 | $8.95 | $8.71 | $8.75 | $8.75 | 932,067 |
| 2021-04-21 | $8.77 | $9.12 | $8.74 | $8.98 | $8.98 | 1,896,575 |
| 2021-04-20 | $8.76 | $8.79 | $8.64 | $8.74 | $8.74 | 1,160,976 |
| 2021-04-19 | $9.07 | $9.07 | $8.69 | $8.77 | $8.77 | 1,122,705 |
| 2021-04-16 | $9.02 | $9.06 | $8.84 | $9.00 | $9.00 | 1,598,805 |
| 2021-04-15 | $8.82 | $9.11 | $8.72 | $8.92 | $8.92 | 1,965,787 |
| 2021-04-14 | $8.85 | $8.87 | $8.52 | $8.59 | $8.59 | 1,177,860 |
| 2021-04-13 | $8.61 | $9.02 | $8.58 | $8.87 | $8.87 | 1,664,287 |
| 2021-04-12 | $9.31 | $9.31 | $8.44 | $8.49 | $8.49 | 2,015,818 |
| 2021-04-09 | $8.51 | $8.82 | $8.47 | $8.76 | $8.76 | 977,199 |
| 2021-04-08 | $8.57 | $8.65 | $8.54 | $8.62 | $8.62 | 848,546 |
| 2021-04-07 | $8.58 | $8.60 | $8.40 | $8.41 | $8.41 | 594,097 |
| 2021-04-06 | $8.46 | $8.67 | $8.43 | $8.58 | $8.58 | 961,093 |
| 2021-04-05 | $8.38 | $8.48 | $8.31 | $8.40 | $8.40 | 975,135 |
| 2021-04-01 | $8.17 | $8.37 | $8.09 | $8.37 | $8.37 | 1,070,736 |
| 2021-03-31 | $7.82 | $8.07 | $7.79 | $7.99 | $7.99 | 914,525 |
| 2021-03-30 | $7.87 | $7.97 | $7.72 | $7.82 | $7.82 | 1,625,247 |
| 2021-03-29 | $8.08 | $8.12 | $7.81 | $8.10 | $8.10 | 1,556,677 |
| 2021-03-26 | $8.03 | $8.12 | $7.97 | $8.11 | $8.11 | 822,057 |
| 2021-03-25 | $8.08 | $8.23 | $7.94 | $8.06 | $8.06 | 1,178,949 |
| 2021-03-24 | $8.24 | $8.36 | $8.18 | $8.20 | $8.20 | 994,096 |
| 2021-03-23 | $8.30 | $8.37 | $8.20 | $8.25 | $8.25 | 897,410 |
| 2021-03-22 | $8.39 | $8.50 | $8.36 | $8.39 | $8.39 | 835,571 |
| 2021-03-19 | $8.35 | $8.41 | $8.23 | $8.39 | $8.39 | 2,609,085 |
| 2021-03-18 | $8.35 | $8.42 | $8.19 | $8.28 | $8.28 | 1,048,990 |
| 2021-03-17 | $8.22 | $8.57 | $8.14 | $8.53 | $8.53 | 1,229,005 |
| 2021-03-16 | $8.55 | $8.56 | $8.27 | $8.27 | $8.27 | 1,724,437 |
| 2021-03-15 | $8.48 | $8.56 | $8.37 | $8.48 | $8.48 | 1,008,650 |
| 2021-03-12 | $8.23 | $8.42 | $8.10 | $8.38 | $8.38 | 1,079,962 |
| 2021-03-11 | $8.33 | $8.44 | $8.17 | $8.41 | $8.41 | 1,676,315 |
| 2021-03-10 | $8.41 | $8.41 | $8.15 | $8.21 | $8.21 | 1,250,317 |
| 2021-03-09 | $8.33 | $8.57 | $8.16 | $8.27 | $8.27 | 1,538,989 |
| 2021-03-08 | $8.08 | $8.20 | $7.99 | $8.04 | $8.04 | 1,453,367 |
| 2021-03-05 | $7.95 | $8.11 | $7.90 | $8.09 | $8.09 | 1,542,436 |
| 2021-03-04 | $7.96 | $8.23 | $7.79 | $7.97 | $7.97 | 2,122,604 |
| 2021-03-03 | $8.16 | $8.16 | $7.92 | $7.96 | $7.96 | 2,463,742 |
| 2021-03-02 | $8.00 | $8.40 | $8.00 | $8.25 | $8.25 | 1,643,155 |
| 2021-03-01 | $8.32 | $8.44 | $8.02 | $8.05 | $8.05 | 2,070,794 |
| 2021-02-26 | $8.42 | $8.53 | $7.96 | $8.28 | $8.28 | 2,655,987 |
| 2021-02-25 | $8.89 | $8.94 | $8.47 | $8.60 | $8.60 | 2,349,665 |
| 2021-02-24 | $8.76 | $9.03 | $8.71 | $9.02 | $9.02 | 1,139,991 |
| 2021-02-23 | $9.15 | $9.19 | $8.75 | $8.92 | $8.92 | 1,317,638 |
| 2021-02-22 | $9.03 | $9.27 | $8.98 | $9.23 | $9.23 | 1,273,809 |
| 2021-02-19 | $9.15 | $9.25 | $8.89 | $8.94 | $8.94 | 1,699,683 |
| 2021-02-18 | $9.15 | $9.28 | $9.00 | $9.09 | $9.09 | 1,083,778 |
| 2021-02-17 | $9.39 | $9.39 | $9.06 | $9.20 | $9.20 | 1,801,199 |
| 2021-02-16 | $9.51 | $9.82 | $9.41 | $9.43 | $9.43 | 1,497,631 |
| 2021-02-12 | $9.58 | $9.79 | $9.45 | $9.63 | $9.63 | 947,223 |
| 2021-02-11 | $9.91 | $10.00 | $9.58 | $9.58 | $9.58 | 992,490 |
| 2021-02-10 | $10.16 | $10.19 | $9.82 | $9.84 | $9.84 | 1,287,793 |
| 2021-02-09 | $10.20 | $10.22 | $9.90 | $10.07 | $10.07 | 1,150,515 |
| 2021-02-08 | $10.10 | $10.26 | $9.98 | $10.14 | $10.14 | 1,279,578 |
| 2021-02-05 | $9.80 | $9.98 | $9.65 | $9.96 | $9.96 | 1,100,520 |
| 2021-02-04 | $9.62 | $9.71 | $9.38 | $9.62 | $9.62 | 1,919,804 |
| 2021-02-03 | $9.58 | $9.73 | $9.54 | $9.58 | $9.58 | 654,891 |
| 2021-02-02 | $9.51 | $9.86 | $9.43 | $9.57 | $9.57 | 1,142,906 |
| 2021-02-01 | $9.88 | $10.10 | $9.61 | $9.77 | $9.77 | 1,305,813 |
| 2021-01-29 | $10.00 | $10.08 | $9.51 | $9.57 | $9.57 | 1,329,081 |
| 2021-01-28 | $9.61 | $10.02 | $9.47 | $9.65 | $9.65 | 1,584,239 |
| 2021-01-27 | $9.90 | $9.97 | $9.37 | $9.39 | $9.39 | 1,612,384 |
| 2021-01-26 | $10.08 | $10.17 | $10.00 | $10.03 | $10.03 | 1,132,573 |
| 2021-01-25 | $10.16 | $10.23 | $9.91 | $10.08 | $10.08 | 954,357 |
| 2021-01-22 | $10.10 | $10.26 | $10.00 | $10.10 | $10.10 | 819,974 |
| 2021-01-21 | $10.56 | $10.56 | $10.16 | $10.32 | $10.32 | 676,527 |
| 2021-01-20 | $10.30 | $10.59 | $10.25 | $10.52 | $10.52 | 998,199 |
| 2021-01-19 | $10.07 | $10.24 | $10.06 | $10.16 | $10.16 | 974,861 |
| 2021-01-15 | $10.46 | $10.46 | $10.02 | $10.04 | $10.04 | 1,873,230 |
| 2021-01-14 | $10.29 | $10.58 | $10.29 | $10.48 | $10.48 | 682,393 |
| 2021-01-13 | $10.51 | $10.53 | $10.25 | $10.29 | $10.29 | 698,890 |
| 2021-01-12 | $10.65 | $10.65 | $10.26 | $10.47 | $10.47 | 877,301 |
| 2021-01-11 | $10.52 | $10.77 | $10.43 | $10.65 | $10.65 | 1,062,535 |
| 2021-01-08 | $10.83 | $10.86 | $10.43 | $10.70 | $10.70 | 2,257,026 |
| 2021-01-07 | $11.05 | $11.19 | $10.83 | $11.09 | $11.09 | 925,497 |
| 2021-01-06 | $11.11 | $11.23 | $10.77 | $11.00 | $11.00 | 1,299,998 |
| 2021-01-05 | $11.21 | $11.24 | $10.90 | $11.17 | $11.17 | 1,249,221 |
| 2021-01-04 | $10.80 | $11.16 | $10.64 | $11.10 | $11.10 | 1,864,735 |
| 2020-12-31 | $10.48 | $10.53 | $10.30 | $10.34 | $10.34 | 809,987 |
| 2020-12-30 | $10.31 | $10.46 | $10.26 | $10.46 | $10.46 | 1,035,909 |
| 2020-12-29 | $10.36 | $10.43 | $10.13 | $10.31 | $10.31 | 1,177,523 |
| 2020-12-28 | $10.50 | $10.68 | $10.25 | $10.28 | $10.28 | 770,419 |
| 2020-12-24 | $10.37 | $10.48 | $10.28 | $10.39 | $10.39 | 343,225 |
| 2020-12-23 | $10.36 | $10.53 | $10.22 | $10.36 | $10.36 | 858,903 |
| 2020-12-22 | $10.41 | $10.43 | $10.02 | $10.10 | $10.10 | 1,336,416 |
| 2020-12-21 | $10.16 | $10.56 | $10.16 | $10.33 | $10.33 | 1,519,683 |
| 2020-12-18 | $10.60 | $10.66 | $10.24 | $10.26 | $10.26 | 2,038,773 |
| 2020-12-17 | $10.40 | $10.64 | $10.26 | $10.62 | $10.62 | 2,033,544 |
| 2020-12-16 | $10.31 | $10.40 | $9.64 | $10.08 | $10.08 | 2,695,852 |
| 2020-12-15 | $10.01 | $10.36 | $10.01 | $10.35 | $10.35 | 842,628 |
| 2020-12-14 | $9.83 | $10.07 | $9.82 | $9.86 | $9.86 | 749,320 |
| 2020-12-11 | $10.06 | $10.11 | $9.82 | $9.92 | $9.92 | 645,829 |
| 2020-12-10 | $10.14 | $10.40 | $9.97 | $10.11 | $10.11 | 842,054 |
| 2020-12-09 | $10.30 | $10.33 | $9.91 | $10.10 | $10.10 | 1,129,718 |
| 2020-12-08 | $10.70 | $10.70 | $10.34 | $10.44 | $10.44 | 686,094 |
| 2020-12-07 | $10.07 | $10.58 | $10.05 | $10.53 | $10.53 | 1,443,365 |
| 2020-12-04 | $10.25 | $10.30 | $10.08 | $10.11 | $10.11 | 787,739 |
| 2020-12-03 | $10.51 | $10.55 | $10.16 | $10.28 | $10.28 | 1,179,548 |
| 2020-12-02 | $10.49 | $10.65 | $10.37 | $10.48 | $10.48 | 2,372,101 |
| 2020-12-01 | $10.20 | $10.42 | $10.05 | $10.34 | $10.34 | 956,757 |
| 2020-11-30 | $9.83 | $9.92 | $9.61 | $9.92 | $9.92 | 919,798 |
| 2020-11-27 | $9.68 | $9.86 | $9.54 | $9.83 | $9.83 | 697,518 |
| 2020-11-25 | $9.81 | $9.95 | $9.72 | $9.79 | $9.79 | 1,212,276 |
| 2020-11-24 | $9.51 | $9.82 | $9.38 | $9.63 | $9.63 | 1,500,066 |
| 2020-11-23 | $10.05 | $10.10 | $9.71 | $9.82 | $9.82 | 1,509,643 |
| 2020-11-20 | $10.26 | $10.37 | $10.08 | $10.08 | $10.08 | 1,050,330 |
| 2020-11-19 | $9.90 | $10.19 | $9.85 | $10.09 | $10.09 | 1,198,298 |
| 2020-11-18 | $10.59 | $10.59 | $10.01 | $10.01 | $10.01 | 1,041,002 |
| 2020-11-17 | $10.38 | $10.69 | $10.37 | $10.52 | $10.52 | 1,129,526 |
| 2020-11-16 | $10.55 | $10.57 | $10.24 | $10.39 | $10.39 | 1,280,615 |
| 2020-11-13 | $10.77 | $10.77 | $10.34 | $10.43 | $10.43 | 916,686 |
| 2020-11-12 | $10.14 | $10.43 | $10.07 | $10.25 | $10.25 | 1,088,627 |
| 2020-11-11 | $10.12 | $10.18 | $9.93 | $10.02 | $10.02 | 1,098,459 |
| 2020-11-10 | $10.80 | $10.87 | $9.93 | $9.95 | $9.95 | 2,439,597 |
| 2020-11-09 | $10.90 | $11.00 | $10.51 | $10.66 | $10.66 | 2,363,296 |
| 2020-11-06 | $11.82 | $11.84 | $11.43 | $11.52 | $11.52 | 1,175,604 |
| 2020-11-05 | $11.03 | $11.78 | $11.03 | $11.69 | $11.69 | 1,741,856 |
| 2020-11-04 | $11.10 | $11.10 | $10.58 | $10.68 | $10.68 | 966,641 |
| 2020-11-03 | $10.93 | $11.19 | $10.66 | $11.04 | $11.04 | 1,195,084 |
| 2020-11-02 | $10.77 | $10.88 | $10.49 | $10.69 | $10.69 | 1,373,026 |
| 2020-10-30 | $10.77 | $10.98 | $10.46 | $10.65 | $10.65 | 972,542 |
| 2020-10-29 | $10.60 | $10.85 | $10.58 | $10.68 | $10.68 | 806,684 |
| 2020-10-28 | $11.46 | $11.46 | $10.64 | $10.68 | $10.68 | 1,532,604 |
| 2020-10-27 | $11.54 | $11.74 | $11.44 | $11.72 | $11.72 | 709,987 |
| 2020-10-26 | $11.81 | $12.20 | $11.50 | $11.54 | $11.54 | 1,203,723 |
| 2020-10-23 | $12.14 | $12.17 | $11.80 | $11.97 | $11.97 | 568,226 |
| 2020-10-22 | $12.23 | $12.38 | $12.03 | $12.18 | $12.18 | 798,921 |
| 2020-10-21 | $12.62 | $12.75 | $12.40 | $12.41 | $12.41 | 638,782 |
| 2020-10-20 | $12.99 | $12.99 | $12.21 | $12.48 | $12.48 | 885,162 |
| 2020-10-19 | $12.92 | $12.99 | $12.47 | $12.47 | $12.47 | 761,853 |
| 2020-10-16 | $12.97 | $13.07 | $12.76 | $12.78 | $12.78 | 731,715 |
| 2020-10-15 | $12.77 | $12.91 | $12.69 | $12.88 | $12.88 | 516,985 |
| 2020-10-14 | $12.97 | $13.01 | $12.80 | $12.97 | $12.97 | 699,395 |
| 2020-10-13 | $12.78 | $12.89 | $12.46 | $12.88 | $12.88 | 741,556 |
| 2020-10-12 | $12.89 | $12.93 | $12.58 | $12.78 | $12.78 | 510,693 |
| 2020-10-09 | $12.12 | $12.87 | $12.12 | $12.87 | $12.87 | 1,217,352 |
| 2020-10-08 | $11.75 | $12.04 | $11.75 | $11.96 | $11.96 | 647,842 |
| 2020-10-07 | $11.79 | $11.91 | $11.58 | $11.63 | $11.63 | 557,461 |
| 2020-10-06 | $12.12 | $12.23 | $11.61 | $11.66 | $11.66 | 827,101 |
| 2020-10-05 | $11.88 | $12.22 | $11.87 | $12.03 | $12.03 | 877,235 |
| 2020-10-02 | $11.77 | $11.89 | $11.65 | $11.85 | $11.85 | 570,123 |
| 2020-10-01 | $11.86 | $12.06 | $11.73 | $11.84 | $11.84 | 1,090,231 |
| 2020-09-30 | $11.64 | $11.88 | $11.53 | $11.71 | $11.71 | 634,391 |
| 2020-09-29 | $11.87 | $11.94 | $11.68 | $11.78 | $11.78 | 907,729 |
| 2020-09-28 | $11.63 | $11.89 | $11.43 | $11.80 | $11.80 | 1,143,092 |
| 2020-09-25 | $11.43 | $11.76 | $11.32 | $11.63 | $11.63 | 947,512 |
| 2020-09-24 | $11.03 | $11.68 | $11.02 | $11.63 | $11.63 | 1,960,890 |
| 2020-09-23 | $11.90 | $11.90 | $11.06 | $11.18 | $11.18 | 1,794,297 |
| 2020-09-22 | $12.40 | $12.41 | $11.82 | $12.07 | $12.07 | 1,560,723 |
| 2020-09-21 | $11.91 | $12.65 | $11.75 | $12.34 | $12.34 | 2,510,811 |
| 2020-09-18 | $12.85 | $13.29 | $12.10 | $12.10 | $12.10 | 6,989,000 |
| 2020-09-17 | $12.51 | $12.99 | $12.50 | $12.83 | $12.83 | 995,705 |
| 2020-09-16 | $12.86 | $13.09 | $12.57 | $12.85 | $12.85 | 1,147,645 |
| 2020-09-15 | $12.85 | $12.89 | $12.32 | $12.70 | $12.70 | 1,603,412 |
| 2020-09-14 | $11.66 | $12.64 | $11.64 | $12.57 | $12.57 | 2,365,402 |
| 2020-09-11 | $11.68 | $11.94 | $11.45 | $11.54 | $11.54 | 883,095 |
| 2020-09-10 | $11.95 | $12.08 | $11.62 | $11.65 | $11.65 | 1,189,281 |
| 2020-09-09 | $11.62 | $11.99 | $11.62 | $11.82 | $11.82 | 925,647 |
| 2020-09-08 | $11.57 | $11.94 | $11.02 | $11.59 | $11.59 | 3,149,122 |
| 2020-09-04 | $12.34 | $12.54 | $11.47 | $12.00 | $12.00 | 3,238,553 |
| 2020-09-03 | $12.77 | $12.82 | $12.21 | $12.74 | $12.74 | 1,479,720 |
| 2020-09-02 | $12.96 | $12.99 | $12.45 | $12.98 | $12.98 | 1,230,591 |
| 2020-09-01 | $13.39 | $13.39 | $12.84 | $13.17 | $13.17 | 995,159 |
| 2020-08-31 | $13.00 | $13.30 | $12.96 | $13.14 | $13.14 | 1,289,756 |
| 2020-08-28 | $12.75 | $12.98 | $12.68 | $12.97 | $12.97 | 1,014,654 |
| 2020-08-27 | $13.02 | $13.11 | $12.08 | $12.59 | $12.59 | 2,018,373 |
| 2020-08-26 | $12.46 | $12.99 | $12.34 | $12.91 | $12.91 | 1,676,676 |
| 2020-08-25 | $12.49 | $12.65 | $12.09 | $12.43 | $12.43 | 1,403,723 |
| 2020-08-24 | $12.76 | $12.91 | $12.30 | $12.50 | $12.50 | 1,775,885 |
| 2020-08-21 | $13.12 | $13.19 | $12.64 | $12.70 | $12.70 | 1,390,491 |
| 2020-08-20 | $13.18 | $13.44 | $13.03 | $13.27 | $13.27 | 1,657,256 |
| 2020-08-19 | $13.43 | $13.48 | $13.08 | $13.23 | $13.23 | 1,804,818 |
| 2020-08-18 | $13.60 | $13.66 | $13.02 | $13.36 | $13.36 | 1,961,124 |
| 2020-08-17 | $12.73 | $13.33 | $12.58 | $13.33 | $13.33 | 1,779,589 |
| 2020-08-14 | $12.20 | $12.29 | $11.90 | $12.24 | $12.24 | 955,219 |
| 2020-08-13 | $12.44 | $12.52 | $12.12 | $12.25 | $12.25 | 1,682,934 |
| 2020-08-12 | $11.95 | $12.59 | $11.93 | $12.03 | $12.03 | 2,518,757 |
| 2020-08-11 | $11.90 | $12.20 | $11.56 | $11.67 | $11.67 | 2,845,690 |
| 2020-08-10 | $12.20 | $12.65 | $12.18 | $12.32 | $12.32 | 1,626,122 |
| 2020-08-07 | $12.34 | $12.44 | $12.05 | $12.27 | $12.27 | 1,258,596 |
| 2020-08-06 | $12.50 | $12.56 | $12.28 | $12.48 | $12.48 | 1,837,825 |
| 2020-08-05 | $12.40 | $12.65 | $12.34 | $12.43 | $12.43 | 2,683,827 |
| 2020-08-04 | $11.83 | $12.22 | $11.71 | $12.20 | $12.20 | 2,536,645 |
| 2020-08-03 | $12.05 | $12.18 | $11.66 | $12.04 | $12.04 | 1,419,772 |
| 2020-07-31 | $12.14 | $12.15 | $11.61 | $11.97 | $11.97 | 2,116,052 |
| 2020-07-30 | $11.70 | $11.83 | $11.26 | $11.52 | $11.52 | 1,666,253 |
| 2020-07-29 | $12.05 | $12.18 | $11.67 | $11.91 | $11.91 | 1,645,998 |
| 2020-07-28 | $12.01 | $12.15 | $11.88 | $11.93 | $11.93 | 1,467,210 |
| 2020-07-27 | $12.00 | $12.35 | $11.90 | $12.13 | $12.13 | 2,387,929 |
| 2020-07-24 | $11.45 | $11.68 | $11.44 | $11.51 | $11.51 | 1,373,617 |
| 2020-07-23 | $11.70 | $11.87 | $11.20 | $11.26 | $11.26 | 2,081,328 |
| 2020-07-22 | $11.24 | $11.95 | $11.10 | $11.67 | $11.67 | 2,550,362 |
| 2020-07-21 | $11.32 | $11.45 | $10.93 | $11.09 | $11.09 | 2,492,631 |
| 2020-07-20 | $11.37 | $11.61 | $11.22 | $11.22 | $11.22 | 1,650,424 |
| 2020-07-17 | $11.02 | $11.36 | $10.95 | $11.26 | $11.26 | 806,100 |
| 2020-07-16 | $10.88 | $11.20 | $10.88 | $11.00 | $11.00 | 777,200 |
| 2020-07-15 | $11.21 | $11.30 | $10.98 | $11.20 | $11.20 | 948,200 |
| 2020-07-14 | $10.75 | $11.36 | $10.75 | $11.32 | $11.32 | 1,371,500 |
| 2020-07-13 | $11.75 | $11.83 | $11.00 | $11.00 | $11.00 | 1,781,000 |
| 2020-07-10 | $11.56 | $11.69 | $11.35 | $11.54 | $11.54 | 1,292,400 |
| 2020-07-09 | $11.68 | $11.80 | $11.22 | $11.63 | $11.63 | 1,440,400 |
| 2020-07-08 | $11.50 | $11.77 | $11.36 | $11.56 | $11.56 | 1,807,900 |
| 2020-07-07 | $11.20 | $11.42 | $11.14 | $11.35 | $11.35 | 1,077,100 |
| 2020-07-06 | $11.13 | $11.33 | $10.88 | $11.31 | $11.31 | 1,649,700 |
| 2020-07-02 | $11.25 | $11.31 | $10.76 | $10.79 | $10.79 | 2,227,900 |
| 2020-07-01 | $11.22 | $11.45 | $10.90 | $11.35 | $11.35 | 1,358,200 |
| 2020-06-30 | $11.04 | $11.40 | $10.93 | $11.22 | $11.22 | 1,368,900 |
| 2020-06-29 | $11.11 | $11.16 | $10.77 | $11.16 | $11.16 | 876,700 |
| 2020-06-26 | $10.89 | $11.11 | $10.73 | $11.01 | $11.01 | 965,971 |
| 2020-06-25 | $10.80 | $11.16 | $10.69 | $10.96 | $10.96 | 1,375,458 |
| 2020-06-24 | $11.36 | $11.36 | $10.51 | $10.75 | $10.75 | 1,645,441 |
| 2020-06-23 | $10.80 | $11.34 | $10.69 | $11.20 | $11.20 | 1,722,468 |
| 2020-06-22 | $10.50 | $10.84 | $10.44 | $10.64 | $10.64 | 2,316,092 |
| 2020-06-19 | $10.55 | $10.64 | $10.13 | $10.16 | $10.16 | 3,626,446 |
| 2020-06-18 | $10.35 | $10.39 | $10.15 | $10.27 | $10.27 | 859,899 |
| 2020-06-17 | $10.44 | $10.50 | $10.29 | $10.42 | $10.42 | 1,042,197 |
| 2020-06-16 | $10.76 | $10.80 | $10.26 | $10.35 | $10.35 | 1,385,466 |
| 2020-06-15 | $10.00 | $10.53 | $9.44 | $10.49 | $10.49 | 2,581,829 |
| 2020-06-12 | $10.09 | $10.33 | $9.75 | $9.96 | $9.96 | 1,694,819 |
| 2020-06-11 | $10.25 | $10.78 | $9.74 | $9.96 | $9.96 | 1,951,977 |
| 2020-06-10 | $10.32 | $10.39 | $9.74 | $10.33 | $10.33 | 2,315,974 |
| 2020-06-09 | $10.14 | $10.18 | $9.86 | $10.01 | $10.01 | 1,205,187 |
| 2020-06-08 | $9.80 | $10.04 | $9.63 | $10.02 | $10.02 | 1,406,489 |
| 2020-06-05 | $9.04 | $9.70 | $8.91 | $9.69 | $9.69 | 2,326,310 |
| 2020-06-04 | $9.20 | $9.56 | $9.20 | $9.55 | $9.55 | 1,918,808 |
| 2020-06-03 | $9.22 | $9.33 | $8.82 | $9.06 | $9.06 | 1,598,319 |
| 2020-06-02 | $10.14 | $10.14 | $9.36 | $9.37 | $9.37 | 2,079,221 |
| 2020-06-01 | $9.31 | $9.73 | $9.13 | $9.73 | $9.73 | 1,440,696 |
| 2020-05-29 | $9.19 | $9.22 | $8.97 | $9.22 | $9.22 | 1,551,989 |
| 2020-05-28 | $9.10 | $9.27 | $8.77 | $9.05 | $9.05 | 1,983,019 |
| 2020-05-27 | $8.47 | $9.10 | $8.44 | $9.10 | $9.10 | 1,827,955 |
| 2020-05-26 | $8.92 | $9.05 | $8.59 | $8.65 | $8.65 | 1,364,221 |
| 2020-05-22 | $8.92 | $9.20 | $8.85 | $8.92 | $8.92 | 1,312,135 |
| 2020-05-21 | $8.94 | $8.95 | $8.65 | $8.87 | $8.87 | 1,127,383 |
| 2020-05-20 | $9.44 | $9.47 | $8.95 | $9.07 | $9.07 | 2,143,676 |
| 2020-05-19 | $8.67 | $9.17 | $8.58 | $9.08 | $9.08 | 3,516,113 |
| 2020-05-18 | $8.73 | $8.80 | $8.16 | $8.48 | $8.48 | 2,519,061 |
| 2020-05-15 | $8.70 | $8.75 | $8.42 | $8.46 | $8.46 | 2,622,705 |
| 2020-05-14 | $8.45 | $8.53 | $8.33 | $8.41 | $8.41 | 1,798,449 |
| 2020-05-13 | $8.70 | $8.79 | $8.17 | $8.35 | $8.35 | 1,614,120 |
| 2020-05-12 | $8.55 | $8.89 | $8.47 | $8.55 | $8.55 | 1,554,731 |
| 2020-05-11 | $8.86 | $8.99 | $8.44 | $8.52 | $8.52 | 1,569,839 |
| 2020-05-08 | $9.11 | $9.13 | $8.78 | $8.85 | $8.85 | 1,054,987 |
| 2020-05-07 | $8.96 | $9.18 | $8.83 | $9.07 | $9.07 | 1,750,228 |
| 2020-05-06 | $8.87 | $8.93 | $8.70 | $8.85 | $8.85 | 1,480,276 |
| 2020-05-05 | $9.08 | $9.12 | $8.81 | $8.96 | $8.96 | 1,278,924 |
| 2020-05-04 | $8.77 | $9.06 | $8.57 | $9.03 | $9.03 | 1,717,691 |
| 2020-05-01 | $8.20 | $8.62 | $8.20 | $8.62 | $8.62 | 1,462,112 |
| 2020-04-30 | $8.75 | $8.78 | $8.33 | $8.37 | $8.37 | 1,486,606 |
| 2020-04-29 | $8.50 | $8.74 | $8.37 | $8.74 | $8.74 | 2,351,061 |
| 2020-04-28 | $8.43 | $8.45 | $8.13 | $8.45 | $8.45 | 1,686,181 |
| 2020-04-27 | $8.36 | $8.41 | $8.01 | $8.38 | $8.38 | 1,363,618 |
| 2020-04-24 | $8.31 | $8.44 | $7.98 | $8.30 | $8.30 | 1,620,317 |
| 2020-04-23 | $8.10 | $8.48 | $8.04 | $8.14 | $8.14 | 1,942,439 |
| 2020-04-22 | $7.52 | $8.03 | $7.51 | $7.91 | $7.91 | 2,293,481 |
| 2020-04-21 | $7.01 | $7.42 | $6.91 | $7.39 | $7.39 | 1,915,350 |
| 2020-04-20 | $7.40 | $7.63 | $7.15 | $7.25 | $7.25 | 1,918,918 |
| 2020-04-17 | $7.73 | $7.79 | $7.37 | $7.40 | $7.40 | 16,960,128 |
| 2020-04-16 | $7.60 | $7.85 | $7.60 | $7.78 | $7.78 | 2,632,732 |
| 2020-04-15 | $7.42 | $7.73 | $7.28 | $7.58 | $7.58 | 2,574,666 |
| 2020-04-14 | $7.85 | $8.05 | $7.31 | $7.54 | $7.54 | 3,198,421 |
| 2020-04-13 | $7.37 | $7.68 | $7.07 | $7.59 | $7.59 | 5,115,641 |
| 2020-04-09 | $7.59 | $8.05 | $7.46 | $7.78 | $7.78 | 2,763,456 |
| 2020-04-08 | $7.10 | $7.47 | $7.05 | $7.34 | $7.34 | 1,139,374 |
| 2020-04-07 | $7.22 | $7.23 | $7.02 | $7.17 | $7.17 | 1,838,937 |
| 2020-04-06 | $7.00 | $7.29 | $6.90 | $7.13 | $7.13 | 1,739,051 |
| 2020-04-03 | $7.45 | $7.45 | $6.85 | $6.88 | $6.88 | 1,419,521 |
| 2020-04-02 | $7.19 | $7.46 | $7.00 | $7.32 | $7.32 | 1,340,360 |
| 2020-04-01 | $6.79 | $7.07 | $6.58 | $7.00 | $7.00 | 1,160,007 |
| 2020-03-31 | $6.39 | $6.88 | $6.25 | $6.63 | $6.63 | 1,054,707 |
| 2020-03-30 | $6.51 | $6.84 | $6.16 | $6.45 | $6.45 | 1,049,517 |
| 2020-03-27 | $6.77 | $6.93 | $6.43 | $6.54 | $6.54 | 855,486 |
| 2020-03-26 | $7.50 | $7.60 | $6.80 | $6.86 | $6.86 | 986,605 |
| 2020-03-25 | $7.25 | $7.61 | $6.88 | $7.20 | $7.20 | 897,661 |
| 2020-03-24 | $7.02 | $7.57 | $6.51 | $7.22 | $7.22 | 1,473,746 |
| 2020-03-23 | $6.40 | $6.63 | $5.87 | $6.37 | $6.37 | 1,200,389 |
| 2020-03-20 | $5.91 | $6.99 | $5.91 | $6.15 | $6.15 | 1,752,953 |
| 2020-03-19 | $5.34 | $6.08 | $4.63 | $5.72 | $5.72 | 1,785,933 |
| 2020-03-18 | $5.55 | $5.85 | $5.20 | $5.53 | $5.53 | 1,442,038 |
| 2020-03-17 | $6.14 | $6.90 | $5.70 | $5.88 | $5.88 | 2,233,624 |
| 2020-03-16 | $5.49 | $6.88 | $5.20 | $6.62 | $6.62 | 2,658,698 |
| 2020-03-13 | $5.74 | $6.16 | $5.40 | $5.75 | $5.75 | 1,326,665 |
| 2020-03-12 | $5.71 | $6.23 | $5.06 | $5.86 | $5.86 | 2,196,506 |
| 2020-03-11 | $7.81 | $7.81 | $6.50 | $6.62 | $6.62 | 1,208,157 |
| 2020-03-10 | $7.95 | $7.97 | $7.00 | $7.70 | $7.70 | 736,837 |
| 2020-03-09 | $8.64 | $8.64 | $7.36 | $7.72 | $7.72 | 531,559 |
| 2020-03-06 | $9.00 | $9.09 | $8.33 | $8.75 | $8.75 | 708,495 |
| 2020-03-05 | $8.54 | $9.00 | $8.43 | $8.99 | $8.99 | 629,019 |
| 2020-03-04 | $8.35 | $8.47 | $8.11 | $8.40 | $8.40 | 338,341 |
| 2020-03-03 | $7.96 | $8.64 | $7.89 | $8.11 | $8.11 | 943,291 |
| 2020-03-02 | $7.70 | $8.12 | $7.44 | $7.72 | $7.72 | 861,869 |
| 2020-02-28 | $7.50 | $7.60 | $6.72 | $7.30 | $7.30 | 1,299,320 |
| 2020-02-27 | $9.05 | $9.06 | $7.81 | $8.08 | $8.08 | 803,490 |
| 2020-02-26 | $8.70 | $9.28 | $8.68 | $8.98 | $8.98 | 543,718 |
| 2020-02-25 | $9.60 | $9.72 | $8.72 | $8.81 | $8.81 | 795,079 |
| 2020-02-24 | $10.30 | $10.30 | $9.55 | $9.59 | $9.59 | 716,229 |
| 2020-02-21 | $9.61 | $9.85 | $9.57 | $9.70 | $9.70 | 706,199 |
| 2020-02-20 | $9.73 | $9.87 | $9.17 | $9.49 | $9.49 | 652,456 |
| 2020-02-19 | $9.50 | $9.65 | $9.36 | $9.63 | $9.63 | 583,675 |
| 2020-02-18 | $9.06 | $9.36 | $8.93 | $9.32 | $9.32 | 487,323 |
| 2020-02-14 | $8.73 | $9.04 | $8.65 | $8.90 | $8.90 | 482,206 |
| 2020-02-13 | $8.38 | $8.74 | $8.38 | $8.64 | $8.64 | 371,223 |
| 2020-02-12 | $8.25 | $8.50 | $8.10 | $8.43 | $8.43 | 161,939 |
| 2020-02-11 | $8.44 | $8.45 | $8.15 | $8.26 | $8.26 | 267,529 |
| 2020-02-10 | $8.27 | $8.44 | $8.20 | $8.44 | $8.44 | 244,469 |
| 2020-02-07 | $8.38 | $8.38 | $8.10 | $8.18 | $8.18 | 128,446 |
| 2020-02-06 | $8.22 | $8.30 | $8.14 | $8.28 | $8.28 | 148,673 |
| 2020-02-05 | $7.95 | $8.18 | $7.86 | $8.18 | $8.18 | 275,252 |
| 2020-02-04 | $8.14 | $8.17 | $7.77 | $8.01 | $8.01 | 414,590 |
| 2020-02-03 | $8.54 | $8.54 | $8.20 | $8.24 | $8.24 | 240,467 |
| 2020-01-31 | $8.49 | $8.52 | $8.34 | $8.41 | $8.41 | 257,947 |
| 2020-01-30 | $8.49 | $8.51 | $8.32 | $8.39 | $8.39 | 306,522 |
| 2020-01-29 | $8.24 | $8.33 | $8.13 | $8.32 | $8.32 | 289,453 |
| 2020-01-28 | $8.24 | $8.40 | $8.19 | $8.26 | $8.26 | 190,980 |
| 2020-01-27 | $8.77 | $8.77 | $8.14 | $8.29 | $8.29 | 242,503 |
| 2020-01-24 | $8.40 | $8.53 | $8.34 | $8.42 | $8.42 | 212,552 |
| 2020-01-23 | $8.30 | $8.51 | $8.24 | $8.38 | $8.38 | 384,263 |
| 2020-01-22 | $8.40 | $8.45 | $8.21 | $8.29 | $8.29 | 296,330 |
| 2020-01-21 | $8.31 | $8.46 | $8.20 | $8.45 | $8.45 | 396,553 |
| 2020-01-17 | $8.54 | $8.54 | $8.31 | $8.32 | $8.32 | 315,827 |
| 2020-01-16 | $8.88 | $8.95 | $8.25 | $8.41 | $8.41 | 726,421 |
| 2020-01-15 | $8.53 | $8.84 | $8.34 | $8.82 | $8.82 | 733,495 |
| 2020-01-14 | $8.00 | $8.42 | $8.00 | $8.39 | $8.39 | 389,073 |
| 2020-01-13 | $7.97 | $8.03 | $7.70 | $7.98 | $7.98 | 273,588 |
| 2020-01-10 | $7.53 | $7.97 | $7.51 | $7.95 | $7.95 | 267,814 |
| 2020-01-09 | $7.72 | $7.72 | $7.31 | $7.51 | $7.51 | 279,248 |
| 2020-01-08 | $7.97 | $7.97 | $7.60 | $7.70 | $7.70 | 294,313 |
| 2020-01-07 | $7.81 | $7.94 | $7.53 | $7.93 | $7.93 | 231,227 |
| 2020-01-06 | $7.66 | $7.84 | $7.56 | $7.71 | $7.71 | 457,206 |
| 2020-01-03 | $7.95 | $7.95 | $7.43 | $7.50 | $7.50 | 476,439 |
| 2020-01-02 | $7.90 | $7.95 | $7.80 | $7.84 | $7.84 | 378,595 |
| 2019-12-31 | $7.77 | $7.85 | $7.64 | $7.70 | $7.70 | 359,811 |
| 2019-12-30 | $7.68 | $7.88 | $7.60 | $7.75 | $7.75 | 488,018 |
| 2019-12-27 | $7.67 | $7.67 | $7.30 | $7.64 | $7.64 | 367,229 |
| 2019-12-26 | $7.49 | $8.00 | $7.33 | $7.68 | $7.68 | 459,549 |
| 2019-12-24 | $7.18 | $7.19 | $7.03 | $7.14 | $7.14 | 222,178 |
| 2019-12-23 | $7.01 | $7.15 | $6.76 | $7.10 | $7.10 | 583,515 |
| 2019-12-20 | $6.85 | $7.10 | $6.62 | $7.09 | $7.09 | 4,765,039 |
| 2019-12-19 | $6.60 | $7.00 | $6.58 | $6.81 | $6.81 | 1,194,251 |
| 2019-12-18 | $6.60 | $6.61 | $6.48 | $6.57 | $6.57 | 218,355 |
| 2019-12-17 | $6.25 | $6.75 | $6.25 | $6.54 | $6.54 | 362,862 |
| 2019-12-16 | $6.28 | $6.44 | $6.16 | $6.23 | $6.23 | 1,331,775 |
| 2019-12-13 | $6.01 | $6.29 | $6.01 | $6.20 | $6.20 | 251,930 |
| 2019-12-12 | $6.11 | $6.23 | $6.00 | $6.02 | $6.02 | 110,163 |
| 2019-12-11 | $6.02 | $6.09 | $5.94 | $6.07 | $6.07 | 228,738 |
| 2019-12-10 | $5.98 | $6.04 | $5.88 | $5.99 | $5.99 | 101,623 |
| 2019-12-09 | $5.90 | $5.98 | $5.83 | $5.87 | $5.87 | 72,658 |
| 2019-12-06 | $6.05 | $6.06 | $5.89 | $5.96 | $5.96 | 105,844 |
| 2019-12-05 | $6.10 | $6.19 | $6.05 | $6.12 | $6.12 | 89,496 |
| 2019-12-04 | $6.13 | $6.19 | $6.03 | $6.08 | $6.08 | 88,900 |
| 2019-12-03 | $6.15 | $6.25 | $6.08 | $6.11 | $6.11 | 86,259 |
| 2019-12-02 | $5.90 | $6.09 | $5.87 | $6.09 | $6.09 | 112,250 |
| 2019-11-29 | $5.83 | $5.94 | $5.77 | $5.85 | $5.85 | 46,601 |
| 2019-11-27 | $5.86 | $5.90 | $5.70 | $5.83 | $5.83 | 148,190 |
| 2019-11-26 | $5.85 | $5.89 | $5.81 | $5.84 | $5.84 | 122,423 |
| 2019-11-25 | $5.92 | $6.04 | $5.89 | $5.89 | $5.89 | 99,194 |
| 2019-11-22 | $6.03 | $6.03 | $5.87 | $5.95 | $5.95 | 103,588 |
| 2019-11-21 | $6.05 | $6.08 | $5.94 | $5.97 | $5.97 | 86,158 |
| 2019-11-20 | $6.10 | $6.14 | $6.00 | $6.01 | $6.01 | 78,986 |
| 2019-11-19 | $6.32 | $6.32 | $6.12 | $6.14 | $6.14 | 90,698 |
| 2019-11-18 | $6.28 | $6.40 | $6.28 | $6.32 | $6.32 | 34,385 |
| 2019-11-15 | $6.36 | $6.38 | $6.28 | $6.34 | $6.34 | 62,050 |
| 2019-11-14 | $6.37 | $6.43 | $6.33 | $6.36 | $6.36 | 113,537 |
| 2019-11-13 | $6.22 | $6.39 | $6.21 | $6.33 | $6.33 | 148,837 |
| 2019-11-12 | $6.09 | $6.20 | $6.05 | $6.14 | $6.14 | 88,451 |
| 2019-11-11 | $6.03 | $6.26 | $6.02 | $6.09 | $6.09 | 113,704 |
| 2019-11-08 | $6.22 | $6.25 | $6.07 | $6.09 | $6.09 | 83,843 |
| 2019-11-07 | $6.42 | $6.43 | $6.13 | $6.34 | $6.34 | 135,990 |
| 2019-11-06 | $6.44 | $6.44 | $6.30 | $6.42 | $6.42 | 49,385 |
| 2019-11-05 | $6.36 | $6.44 | $6.15 | $6.34 | $6.34 | 315,516 |
| 2019-11-04 | $6.47 | $6.47 | $6.36 | $6.44 | $6.44 | 152,991 |
| 2019-11-01 | $6.50 | $6.55 | $6.40 | $6.45 | $6.45 | 107,591 |
| 2019-10-31 | $6.85 | $6.85 | $6.35 | $6.50 | $6.50 | 222,430 |
| 2019-10-30 | $6.40 | $6.50 | $6.26 | $6.40 | $6.40 | 161,262 |
| 2019-10-29 | $6.16 | $6.42 | $6.15 | $6.40 | $6.40 | 103,402 |
| 2019-10-28 | $6.22 | $6.29 | $6.05 | $6.23 | $6.23 | 72,310 |
| 2019-10-25 | $6.15 | $6.42 | $6.11 | $6.23 | $6.23 | 99,171 |
| 2019-10-24 | $6.02 | $6.19 | $6.02 | $6.11 | $6.11 | 77,233 |
| 2019-10-23 | $6.10 | $6.17 | $6.06 | $6.06 | $6.06 | 49,151 |
| 2019-10-22 | $6.05 | $6.14 | $6.04 | $6.05 | $6.05 | 68,927 |
| 2019-10-21 | $6.32 | $6.36 | $6.04 | $6.10 | $6.10 | 185,553 |
| 2019-10-18 | $5.96 | $6.40 | $5.75 | $6.22 | $6.22 | 193,336 |
| 2019-10-17 | $5.68 | $6.00 | $5.68 | $5.92 | $5.92 | 141,229 |
| 2019-10-16 | $5.73 | $5.74 | $5.54 | $5.71 | $5.71 | 132,184 |
| 2019-10-15 | $5.75 | $5.79 | $5.52 | $5.52 | $5.52 | 166,275 |
| 2019-10-14 | $5.63 | $5.89 | $5.45 | $5.55 | $5.55 | 115,023 |
| 2019-10-11 | $5.70 | $5.70 | $5.51 | $5.63 | $5.63 | 56,634 |
| 2019-10-10 | $5.65 | $5.70 | $5.60 | $5.69 | $5.69 | 52,050 |
| 2019-10-09 | $5.90 | $5.90 | $5.60 | $5.64 | $5.64 | 68,647 |
| 2019-10-08 | $5.47 | $5.78 | $5.47 | $5.77 | $5.77 | 110,515 |
| 2019-10-07 | $5.48 | $5.55 | $5.45 | $5.47 | $5.47 | 72,114 |
| 2019-10-04 | $5.40 | $5.50 | $5.40 | $5.45 | $5.45 | 43,443 |
| 2019-10-03 | $5.41 | $5.69 | $5.30 | $5.39 | $5.39 | 47,710 |
| 2019-10-02 | $5.35 | $5.57 | $5.35 | $5.40 | $5.40 | 121,287 |
| 2019-10-01 | $5.25 | $5.42 | $5.20 | $5.31 | $5.31 | 170,921 |
| 2019-09-30 | $5.63 | $5.63 | $5.25 | $5.29 | $5.29 | 165,444 |
| 2019-09-27 | $5.86 | $5.86 | $5.55 | $5.65 | $5.65 | 189,809 |
| 2019-09-26 | $6.05 | $6.05 | $5.85 | $5.86 | $5.86 | 105,444 |
| 2019-09-25 | $6.05 | $6.05 | $5.80 | $5.91 | $5.91 | 151,130 |
| 2019-09-24 | $6.00 | $6.15 | $5.80 | $6.00 | $6.00 | 158,585 |
| 2019-09-23 | $6.08 | $6.19 | $5.83 | $5.94 | $5.94 | 163,974 |
| 2019-09-20 | $5.90 | $5.90 | $5.58 | $5.80 | $5.80 | 69,904 |
| 2019-09-19 | $5.60 | $5.80 | $5.52 | $5.55 | $5.55 | 98,584 |
| 2019-09-18 | $6.25 | $6.25 | $5.55 | $5.61 | $5.61 | 118,681 |
| 2019-09-17 | $5.95 | $6.05 | $5.85 | $5.93 | $5.93 | 81,585 |
| 2019-09-16 | $6.20 | $6.20 | $5.81 | $5.95 | $5.95 | 148,200 |
| 2019-09-13 | $6.19 | $6.40 | $5.97 | $5.99 | $5.99 | 106,405 |
| 2019-09-12 | $6.30 | $6.51 | $5.98 | $6.20 | $6.20 | 136,565 |
| 2019-09-11 | $6.20 | $6.40 | $5.81 | $6.19 | $6.19 | 120,737 |
| 2019-09-10 | $5.71 | $5.91 | $4.85 | $5.82 | $5.82 | 100,030 |
| 2019-09-09 | $5.82 | $5.90 | $5.61 | $5.70 | $5.70 | 103,419 |
| 2019-09-06 | $5.75 | $5.99 | $5.67 | $5.80 | $5.80 | 118,433 |
| 2019-09-05 | $6.00 | $6.10 | $5.64 | $5.79 | $5.79 | 232,009 |
| 2019-09-04 | $5.93 | $6.10 | $5.93 | $6.03 | $6.03 | 146,035 |
| 2019-09-03 | $5.98 | $6.75 | $5.94 | $5.99 | $5.99 | 172,741 |
| 2019-08-30 | $6.12 | $7.00 | $5.96 | $6.10 | $6.10 | 131,772 |
| 2019-08-29 | $6.88 | $6.88 | $6.09 | $6.21 | $6.21 | 133,477 |
| 2019-08-28 | $6.70 | $6.80 | $6.25 | $6.46 | $6.46 | 175,369 |
| 2019-08-27 | $6.44 | $6.95 | $6.44 | $6.50 | $6.50 | 259,328 |
| 2019-08-26 | $7.13 | $7.20 | $6.54 | $6.55 | $6.55 | 378,736 |
| 2019-08-23 | $6.09 | $8.00 | $6.05 | $6.54 | $6.54 | 222,285 |
| 2019-08-22 | $6.00 | $8.18 | $5.99 | $6.12 | $6.12 | 240,995 |
| 2019-08-21 | $6.04 | $6.19 | $5.62 | $5.95 | $5.95 | 85,693 |
| 2019-08-20 | $5.58 | $6.29 | $5.48 | $5.97 | $5.97 | 37,461 |
| 2019-08-19 | $1.11 | $1.15 | $1.07 | $1.11 | $5.53 | 61,779 |
| 2019-08-16 | $1.14 | $1.15 | $1.11 | $1.13 | $5.65 | 65,107 |
| 2019-08-15 | $1.15 | $1.17 | $1.11 | $1.14 | $5.70 | 44,724 |
| 2019-08-14 | $1.18 | $1.18 | $1.10 | $1.11 | $5.57 | 84,916 |
| 2019-08-13 | $1.14 | $1.18 | $1.08 | $1.12 | $5.60 | 129,905 |
| 2019-08-12 | $1.12 | $1.16 | $1.11 | $1.13 | $5.65 | 66,145 |
| 2019-08-09 | $1.10 | $1.12 | $1.04 | $1.10 | $5.50 | 30,136 |
| 2019-08-08 | $1.11 | $1.16 | $1.05 | $1.09 | $5.45 | 82,655 |
| 2019-08-07 | $1.09 | $1.17 | $1.07 | $1.10 | $5.50 | 85,225 |
| 2019-08-06 | $1.07 | $1.17 | $1.00 | $1.04 | $5.20 | 97,568 |
| 2019-08-05 | $1.14 | $1.18 | $1.07 | $1.14 | $5.70 | 87,991 |
| 2019-08-02 | $1.01 | $1.06 | $0.97 | $1.06 | $5.30 | 48,664 |
| 2019-08-01 | $0.99 | $1.04 | $0.95 | $1.03 | $5.16 | 61,313 |
| 2019-07-31 | $1.04 | $1.05 | $0.97 | $0.99 | $4.95 | 45,893 |
| 2019-07-30 | $1.03 | $1.05 | $1.00 | $1.03 | $5.15 | 28,308 |
| 2019-07-29 | $1.01 | $1.04 | $0.99 | $1.03 | $5.15 | 26,902 |
| 2019-07-26 | $1.00 | $1.07 | $0.99 | $1.03 | $5.15 | 39,809 |
| 2019-07-25 | $1.06 | $1.07 | $1.00 | $1.00 | $4.99 | 28,669 |
| 2019-07-24 | $1.02 | $1.05 | $1.00 | $1.04 | $5.18 | 33,956 |
| 2019-07-23 | $1.04 | $1.06 | $1.00 | $1.01 | $5.07 | 36,766 |
| 2019-07-22 | $0.99 | $1.04 | $0.97 | $1.02 | $5.08 | 130,624 |
| 2019-07-19 | $0.97 | $1.03 | $0.97 | $1.00 | $4.99 | 74,506 |
| 2019-07-18 | $1.01 | $1.01 | $0.91 | $0.99 | $4.95 | 110,595 |
| 2019-07-17 | $0.92 | $0.96 | $0.91 | $0.95 | $4.75 | 278,923 |
| 2019-07-16 | $0.95 | $0.95 | $0.90 | $0.92 | $4.58 | 36,581 |
| 2019-07-15 | $0.90 | $0.95 | $0.89 | $0.91 | $4.57 | 46,574 |
| 2019-07-12 | $0.92 | $0.94 | $0.89 | $0.89 | $4.46 | 25,525 |
| 2019-07-11 | $0.93 | $0.95 | $0.89 | $0.91 | $4.55 | 18,470 |
| 2019-07-10 | $0.91 | $0.93 | $0.89 | $0.92 | $4.60 | 60,593 |
| 2019-07-09 | $0.90 | $0.98 | $0.88 | $0.90 | $4.52 | 15,742 |
| 2019-07-08 | $0.93 | $0.93 | $0.90 | $0.91 | $4.53 | 27,720 |
| 2019-07-05 | $0.91 | $0.95 | $0.88 | $0.90 | $4.49 | 61,516 |
| 2019-07-03 | $0.94 | $0.98 | $0.91 | $0.92 | $4.61 | 29,156 |
| 2019-07-02 | $0.92 | $0.97 | $0.90 | $0.95 | $4.75 | 41,726 |
| 2019-07-01 | $0.91 | $0.91 | $0.90 | $0.90 | $4.50 | 45,963 |
| 2019-06-28 | $0.91 | $0.99 | $0.91 | $0.92 | $4.61 | 45,376 |
| 2019-06-27 | $0.95 | $1.00 | $0.90 | $0.90 | $4.51 | 38,495 |
| 2019-06-26 | $0.97 | $1.00 | $0.94 | $0.95 | $4.75 | 54,300 |
| 2019-06-25 | $1.15 | $1.15 | $0.97 | $0.99 | $4.95 | 85,663 |
| 2019-06-24 | $1.05 | $1.17 | $1.01 | $1.05 | $5.25 | 58,903 |
| 2019-06-21 | $1.10 | $1.10 | $1.01 | $1.02 | $5.10 | 36,249 |
| 2019-06-20 | $1.06 | $1.11 | $1.01 | $1.07 | $5.35 | 168,498 |
| 2019-06-19 | $1.01 | $1.01 | $0.94 | $1.00 | $5.00 | 28,888 |
| 2019-06-18 | $0.96 | $1.00 | $0.93 | $0.95 | $4.75 | 79,211 |
| 2019-06-17 | $0.94 | $0.99 | $0.92 | $0.97 | $4.86 | 20,102 |
| 2019-06-14 | $0.98 | $1.00 | $0.93 | $0.96 | $4.80 | 58,690 |
| 2019-06-13 | $0.92 | $0.96 | $0.89 | $0.96 | $4.80 | 44,222 |
| 2019-06-12 | $0.90 | $0.92 | $0.88 | $0.92 | $4.60 | 17,345 |
| 2019-06-11 | $0.91 | $0.92 | $0.88 | $0.89 | $4.47 | 15,983 |
| 2019-06-10 | $0.92 | $0.92 | $0.88 | $0.91 | $4.55 | 108,023 |
| 2019-06-07 | $0.91 | $0.92 | $0.89 | $0.91 | $4.57 | 25,289 |
| 2019-06-06 | $0.87 | $0.90 | $0.85 | $0.90 | $4.48 | 32,316 |
| 2019-06-05 | $0.92 | $0.92 | $0.86 | $0.88 | $4.39 | 40,855 |
| 2019-06-04 | $0.91 | $0.91 | $0.86 | $0.89 | $4.47 | 42,552 |
| 2019-06-03 | $0.86 | $0.92 | $0.76 | $0.91 | $4.56 | 66,145 |
| 2019-05-31 | $0.83 | $0.87 | $0.83 | $0.86 | $4.30 | 46,844 |
| 2019-05-30 | $0.77 | $0.82 | $0.77 | $0.82 | $4.08 | 23,791 |
| 2019-05-29 | $0.73 | $0.78 | $0.73 | $0.78 | $3.90 | 24,545 |
| 2019-05-28 | $0.80 | $0.80 | $0.76 | $0.79 | $3.95 | 44,348 |
| 2019-05-24 | $0.81 | $0.81 | $0.79 | $0.80 | $4.00 | 18,347 |
| 2019-05-23 | $0.80 | $0.82 | $0.79 | $0.81 | $4.06 | 16,460 |
| 2019-05-22 | $0.83 | $0.83 | $0.79 | $0.83 | $4.15 | 9,930 |
| 2019-05-21 | $0.82 | $0.83 | $0.79 | $0.83 | $4.15 | 9,727 |
| 2019-05-20 | $0.83 | $0.83 | $0.79 | $0.83 | $4.15 | 10,971 |
| 2019-05-17 | $0.82 | $0.83 | $0.80 | $0.83 | $4.15 | 10,165 |
| 2019-05-16 | $0.84 | $0.85 | $0.82 | $0.83 | $4.14 | 13,352 |
| 2019-05-15 | $0.85 | $0.86 | $0.82 | $0.86 | $4.30 | 15,485 |
| 2019-05-14 | $0.83 | $0.86 | $0.82 | $0.84 | $4.20 | 32,618 |
| 2019-05-13 | $0.80 | $0.84 | $0.80 | $0.83 | $4.15 | 12,163 |
| 2019-05-10 | $0.82 | $0.86 | $0.78 | $0.80 | $3.98 | 17,994 |
| 2019-05-09 | $0.80 | $0.86 | $0.79 | $0.81 | $4.03 | 25,998 |
| 2019-05-08 | $0.84 | $0.84 | $0.77 | $0.81 | $4.05 | 13,822 |
| 2019-05-07 | $0.81 | $0.90 | $0.80 | $0.84 | $4.22 | 39,511 |
| 2019-05-06 | $0.79 | $0.81 | $0.78 | $0.81 | $4.04 | 15,588 |
| 2019-05-03 | $0.77 | $0.80 | $0.76 | $0.78 | $3.90 | 20,761 |
| 2019-05-02 | $0.80 | $0.81 | $0.74 | $0.76 | $3.80 | 94,450 |
| 2019-05-01 | $0.81 | $0.84 | $0.78 | $0.81 | $4.05 | 32,145 |
| 2019-04-30 | $0.80 | $0.86 | $0.78 | $0.81 | $4.06 | 28,596 |
| 2019-04-29 | $0.80 | $0.83 | $0.77 | $0.80 | $4.00 | 69,512 |
| 2019-04-26 | $0.84 | $0.85 | $0.80 | $0.82 | $4.10 | 15,566 |
| 2019-04-25 | $0.82 | $0.83 | $0.80 | $0.81 | $4.03 | 32,618 |
| 2019-04-24 | $0.82 | $0.85 | $0.80 | $0.82 | $4.09 | 62,553 |
| 2019-04-23 | $0.84 | $0.85 | $0.82 | $0.83 | $4.14 | 31,576 |
| 2019-04-22 | $0.85 | $0.87 | $0.82 | $0.84 | $4.18 | 51,116 |
| 2019-04-18 | $0.86 | $0.88 | $0.85 | $0.86 | $4.29 | 40,536 |
| 2019-04-17 | $0.93 | $0.93 | $0.86 | $0.87 | $4.34 | 57,222 |
| 2019-04-16 | $0.91 | $0.92 | $0.90 | $0.91 | $4.55 | 33,328 |
| 2019-04-15 | $0.92 | $0.93 | $0.90 | $0.93 | $4.63 | 20,160 |
| 2019-04-12 | $0.94 | $0.94 | $0.90 | $0.91 | $4.56 | 17,496 |
| 2019-04-11 | $0.94 | $0.96 | $0.93 | $0.93 | $4.66 | 15,668 |
| 2019-04-10 | $0.91 | $0.97 | $0.91 | $0.96 | $4.80 | 10,379 |
| 2019-04-09 | $1.00 | $1.00 | $0.94 | $0.96 | $4.82 | 22,153 |
| 2019-04-08 | $0.94 | $0.96 | $0.93 | $0.95 | $4.75 | 53,381 |
| 2019-04-05 | $0.92 | $0.95 | $0.90 | $0.92 | $4.60 | 47,882 |
| 2019-04-04 | $0.94 | $0.96 | $0.90 | $0.91 | $4.56 | 83,178 |
| 2019-04-03 | $0.95 | $0.98 | $0.93 | $0.94 | $4.70 | 24,305 |
| 2019-04-02 | $0.97 | $0.98 | $0.93 | $0.95 | $4.75 | 26,195 |
| 2019-04-01 | $0.94 | $0.98 | $0.93 | $0.95 | $4.76 | 116,619 |
| 2019-03-29 | $0.96 | $1.00 | $0.92 | $0.94 | $4.70 | 66,522 |
| 2019-03-28 | $0.92 | $1.21 | $0.90 | $0.93 | $4.67 | 72,789 |
| 2019-03-27 | $0.98 | $1.10 | $0.91 | $0.91 | $4.57 | 29,284 |
| 2019-03-26 | $1.21 | $1.21 | $0.97 | $0.97 | $4.84 | 92,172 |
| 2019-03-25 | $0.98 | $1.03 | $0.95 | $1.02 | $5.10 | 69,947 |
| 2019-03-22 | $0.94 | $0.98 | $0.92 | $0.95 | $4.76 | 41,567 |
| 2019-03-21 | $0.95 | $1.04 | $0.92 | $0.95 | $4.77 | 17,642 |
| 2019-03-20 | $0.93 | $0.97 | $0.92 | $0.94 | $4.72 | 16,610 |
| 2019-03-19 | $0.95 | $0.95 | $0.92 | $0.94 | $4.68 | 26,378 |
| 2019-03-18 | $0.93 | $0.98 | $0.91 | $0.93 | $4.66 | 20,885 |
| 2019-03-15 | $0.93 | $0.95 | $0.92 | $0.92 | $4.60 | 30,458 |
| 2019-03-14 | $0.93 | $0.95 | $0.91 | $0.92 | $4.62 | 24,840 |
| 2019-03-13 | $0.94 | $0.95 | $0.93 | $0.95 | $4.73 | 22,738 |
| 2019-03-12 | $0.93 | $0.98 | $0.91 | $0.93 | $4.65 | 22,094 |
| 2019-03-11 | $0.94 | $0.98 | $0.90 | $0.91 | $4.57 | 51,416 |
| 2019-03-08 | $0.95 | $0.97 | $0.90 | $0.94 | $4.71 | 50,400 |
| 2019-03-07 | $0.87 | $0.90 | $0.86 | $0.89 | $4.44 | 40,768 |
| 2019-03-06 | $0.87 | $0.88 | $0.85 | $0.86 | $4.32 | 53,024 |
| 2019-03-05 | $0.86 | $0.90 | $0.85 | $0.86 | $4.30 | 60,044 |
| 2019-03-04 | $0.86 | $0.92 | $0.85 | $0.88 | $4.39 | 46,697 |
| 2019-03-01 | $0.88 | $0.95 | $0.86 | $0.86 | $4.28 | 61,696 |
| 2019-02-28 | $0.93 | $0.95 | $0.88 | $0.89 | $4.43 | 53,076 |
| 2019-02-27 | $0.89 | $0.95 | $0.88 | $0.91 | $4.54 | 144,764 |
| 2019-02-26 | $0.95 | $0.95 | $0.86 | $0.87 | $4.35 | 63,107 |
| 2019-02-25 | $0.86 | $0.95 | $0.84 | $0.88 | $4.40 | 60,393 |
| 2019-02-22 | $0.84 | $0.90 | $0.83 | $0.86 | $4.29 | 35,047 |
| 2019-02-21 | $0.85 | $0.88 | $0.84 | $0.85 | $4.23 | 59,910 |
| 2019-02-20 | $0.86 | $0.90 | $0.85 | $0.87 | $4.36 | 21,575 |
| 2019-02-19 | $0.82 | $0.90 | $0.82 | $0.84 | $4.20 | 86,755 |
| 2019-02-15 | $0.83 | $0.83 | $0.80 | $0.83 | $4.16 | 29,653 |
| 2019-02-14 | $0.82 | $0.83 | $0.80 | $0.82 | $4.09 | 17,963 |
| 2019-02-13 | $0.85 | $0.85 | $0.81 | $0.81 | $4.03 | 26,663 |
| 2019-02-12 | $0.84 | $0.85 | $0.82 | $0.84 | $4.18 | 23,579 |
| 2019-02-11 | $0.85 | $0.95 | $0.84 | $0.84 | $4.18 | 30,170 |
| 2019-02-08 | $0.82 | $0.86 | $0.81 | $0.86 | $4.30 | 34,025 |
| 2019-02-07 | $0.83 | $0.84 | $0.80 | $0.82 | $4.08 | 14,586 |
| 2019-02-06 | $0.82 | $0.85 | $0.81 | $0.82 | $4.10 | 17,345 |
| 2019-02-05 | $0.84 | $0.85 | $0.82 | $0.82 | $4.10 | 16,597 |
| 2019-02-04 | $0.83 | $0.85 | $0.81 | $0.84 | $4.18 | 34,301 |
| 2019-02-01 | $0.83 | $0.85 | $0.82 | $0.84 | $4.20 | 24,861 |
| 2019-01-31 | $0.84 | $0.88 | $0.82 | $0.84 | $4.20 | 46,419 |
| 2019-01-30 | $0.83 | $0.84 | $0.81 | $0.82 | $4.12 | 24,370 |
| 2019-01-29 | $0.83 | $0.84 | $0.82 | $0.83 | $4.15 | 39,182 |
| 2019-01-28 | $0.85 | $0.85 | $0.80 | $0.83 | $4.13 | 99,279 |
| 2019-01-25 | $0.79 | $0.81 | $0.79 | $0.80 | $3.99 | 15,965 |
| 2019-01-24 | $0.80 | $0.80 | $0.77 | $0.77 | $3.85 | 19,330 |
| 2019-01-23 | $0.79 | $0.81 | $0.78 | $0.80 | $4.00 | 19,649 |
| 2019-01-22 | $0.78 | $0.78 | $0.76 | $0.78 | $3.90 | 53,515 |
| 2019-01-18 | $0.80 | $0.82 | $0.78 | $0.78 | $3.92 | 13,562 |
| 2019-01-17 | $0.80 | $0.84 | $0.78 | $0.80 | $3.99 | 45,555 |
| 2019-01-16 | $0.81 | $0.83 | $0.81 | $0.81 | $4.06 | 46,427 |
| 2019-01-15 | $0.82 | $0.82 | $0.79 | $0.80 | $4.00 | 17,186 |
| 2019-01-14 | $0.80 | $0.82 | $0.78 | $0.81 | $4.04 | 17,636 |
| 2019-01-11 | $0.81 | $0.82 | $0.79 | $0.80 | $4.01 | 38,016 |
| 2019-01-10 | $0.83 | $0.84 | $0.79 | $0.81 | $4.05 | 82,123 |
| 2019-01-09 | $0.82 | $0.85 | $0.80 | $0.81 | $4.07 | 46,682 |
| 2019-01-08 | $0.80 | $0.88 | $0.78 | $0.80 | $3.99 | 13,564 |
| 2019-01-07 | $0.80 | $0.88 | $0.78 | $0.80 | $4.00 | 33,107 |
| 2019-01-04 | $0.82 | $0.88 | $0.78 | $0.79 | $3.94 | 104,423 |
| 2019-01-03 | $0.75 | $0.85 | $0.74 | $0.85 | $4.25 | 83,888 |
| 2019-01-02 | $0.75 | $0.78 | $0.73 | $0.74 | $3.68 | 43,854 |
| 2018-12-31 | $0.73 | $0.78 | $0.73 | $0.75 | $3.73 | 23,180 |
| 2018-12-28 | $0.73 | $0.75 | $0.72 | $0.74 | $3.72 | 17,735 |
| 2018-12-27 | $0.74 | $0.75 | $0.71 | $0.73 | $3.66 | 31,828 |
| 2018-12-26 | $0.76 | $0.80 | $0.74 | $0.75 | $3.75 | 24,202 |
| 2018-12-24 | $0.72 | $0.73 | $0.71 | $0.72 | $3.62 | 7,812 |
| 2018-12-21 | $0.82 | $0.82 | $0.70 | $0.71 | $3.55 | 52,609 |
| 2018-12-20 | $0.72 | $0.76 | $0.70 | $0.74 | $3.72 | 44,215 |
| 2018-12-19 | $0.75 | $0.76 | $0.71 | $0.72 | $3.60 | 44,757 |
| 2018-12-18 | $0.75 | $0.75 | $0.72 | $0.73 | $3.65 | 26,193 |
| 2018-12-17 | $0.72 | $0.75 | $0.71 | $0.75 | $3.74 | 36,702 |
| 2018-12-14 | $0.69 | $0.72 | $0.68 | $0.71 | $3.53 | 22,772 |
| 2018-12-13 | $0.69 | $0.70 | $0.66 | $0.69 | $3.43 | 25,758 |
| 2018-12-12 | $0.70 | $0.70 | $0.67 | $0.69 | $3.45 | 20,639 |
| 2018-12-11 | $0.70 | $0.70 | $0.66 | $0.66 | $3.30 | 17,265 |
| 2018-12-10 | $0.70 | $0.72 | $0.67 | $0.69 | $3.45 | 26,285 |
| 2018-12-07 | $0.68 | $0.70 | $0.66 | $0.69 | $3.43 | 31,244 |
| 2018-12-06 | $0.70 | $0.85 | $0.67 | $0.68 | $3.42 | 54,118 |
| 2018-12-04 | $0.69 | $0.70 | $0.68 | $0.69 | $3.45 | 7,621 |
| 2018-12-03 | $0.70 | $0.73 | $0.68 | $0.68 | $3.42 | 17,318 |
| 2018-11-30 | $0.67 | $0.70 | $0.65 | $0.69 | $3.45 | 15,799 |
| 2018-11-29 | $0.69 | $0.70 | $0.67 | $0.67 | $3.36 | 9,598 |
| 2018-11-28 | $0.66 | $0.70 | $0.64 | $0.70 | $3.50 | 25,288 |
| 2018-11-27 | $0.70 | $0.70 | $0.64 | $0.66 | $3.30 | 45,523 |
| 2018-11-26 | $0.70 | $0.72 | $0.68 | $0.69 | $3.45 | 41,209 |
| 2018-11-23 | $0.70 | $0.71 | $0.70 | $0.71 | $3.54 | 10,750 |
| 2018-11-21 | $0.72 | $0.74 | $0.70 | $0.70 | $3.52 | 25,179 |
| 2018-11-20 | $0.73 | $0.75 | $0.70 | $0.71 | $3.54 | 43,194 |
| 2018-11-19 | $0.74 | $0.75 | $0.72 | $0.75 | $3.75 | 27,225 |
| 2018-11-16 | $0.76 | $0.78 | $0.72 | $0.73 | $3.65 | 13,410 |
| 2018-11-15 | $0.74 | $0.77 | $0.71 | $0.75 | $3.74 | 23,773 |
| 2018-11-14 | $0.70 | $0.77 | $0.70 | $0.74 | $3.71 | 38,627 |
| 2018-11-13 | $0.72 | $0.74 | $0.71 | $0.72 | $3.58 | 23,770 |
| 2018-11-12 | $0.75 | $0.76 | $0.73 | $0.73 | $3.65 | 20,664 |
| 2018-11-09 | $0.88 | $0.88 | $0.73 | $0.75 | $3.75 | 35,240 |
| 2018-11-08 | $0.77 | $0.80 | $0.75 | $0.75 | $3.75 | 31,472 |
| 2018-11-07 | $0.77 | $0.78 | $0.77 | $0.78 | $3.88 | 30,186 |
| 2018-11-06 | $0.78 | $0.80 | $0.76 | $0.77 | $3.85 | 17,498 |
| 2018-11-05 | $0.77 | $0.80 | $0.77 | $0.78 | $3.90 | 79,289 |
| 2018-11-02 | $0.79 | $0.79 | $0.76 | $0.79 | $3.95 | 9,853 |
| 2018-11-01 | $0.79 | $0.79 | $0.77 | $0.79 | $3.93 | 19,772 |
| 2018-10-31 | $0.77 | $0.77 | $0.76 | $0.77 | $3.83 | 16,724 |
| 2018-10-30 | $0.78 | $0.80 | $0.76 | $0.77 | $3.83 | 23,420 |
| 2018-10-29 | $0.77 | $0.80 | $0.77 | $0.77 | $3.85 | 28,944 |
| 2018-10-26 | $0.78 | $0.78 | $0.76 | $0.78 | $3.92 | 18,272 |
| 2018-10-25 | $0.78 | $0.79 | $0.77 | $0.78 | $3.90 | 36,961 |
| 2018-10-24 | $0.81 | $0.81 | $0.77 | $0.77 | $3.85 | 14,059 |
| 2018-10-23 | $0.81 | $0.81 | $0.78 | $0.78 | $3.91 | 40,276 |
| 2018-10-22 | $0.85 | $0.85 | $0.77 | $0.78 | $3.92 | 25,875 |
| 2018-10-19 | $0.77 | $0.84 | $0.77 | $0.80 | $3.98 | 28,793 |
| 2018-10-18 | $0.76 | $0.78 | $0.76 | $0.77 | $3.85 | 20,635 |
| 2018-10-17 | $0.78 | $0.79 | $0.76 | $0.78 | $3.90 | 39,984 |
| 2018-10-16 | $0.90 | $0.90 | $0.77 | $0.78 | $3.90 | 54,432 |
| 2018-10-15 | $0.84 | $0.84 | $0.77 | $0.78 | $3.90 | 29,899 |
| 2018-10-12 | $0.76 | $0.80 | $0.75 | $0.77 | $3.84 | 12,258 |
| 2018-10-11 | $0.74 | $0.78 | $0.73 | $0.76 | $3.81 | 38,384 |
| 2018-10-10 | $0.77 | $0.77 | $0.72 | $0.73 | $3.65 | 32,685 |
| 2018-10-09 | $0.76 | $0.76 | $0.75 | $0.76 | $3.80 | 18,150 |
| 2018-10-08 | $0.77 | $0.80 | $0.77 | $0.77 | $3.85 | 10,984 |
| 2018-10-05 | $0.75 | $0.76 | $0.75 | $0.76 | $3.80 | 18,781 |
| 2018-10-04 | $0.76 | $0.77 | $0.75 | $0.75 | $3.75 | 16,563 |
| 2018-10-03 | $0.77 | $0.80 | $0.75 | $0.75 | $3.75 | 35,921 |
| 2018-10-02 | $0.76 | $0.77 | $0.74 | $0.76 | $3.81 | 15,269 |
| 2018-10-01 | $1.00 | $1.00 | $0.74 | $0.76 | $3.78 | 19,128 |
| 2018-09-28 | $0.75 | $0.76 | $0.75 | $0.76 | $3.82 | 17,252 |
| 2018-09-27 | $0.75 | $0.77 | $0.73 | $0.74 | $3.69 | 22,456 |
| 2018-09-26 | $0.76 | $0.76 | $0.73 | $0.75 | $3.75 | 146,214 |
| 2018-09-25 | $0.78 | $0.79 | $0.76 | $0.77 | $3.83 | 18,358 |
| 2018-09-24 | $0.80 | $0.80 | $0.76 | $0.78 | $3.89 | 44,759 |
| 2018-09-21 | $0.77 | $0.80 | $0.76 | $0.76 | $3.80 | 83,464 |
| 2018-09-20 | $0.79 | $0.80 | $0.76 | $0.76 | $3.80 | 65,105 |
| 2018-09-19 | $0.82 | $0.82 | $0.80 | $0.80 | $4.00 | 6,337 |
| 2018-09-18 | $0.79 | $0.80 | $0.78 | $0.80 | $3.98 | 14,772 |
| 2018-09-17 | $0.82 | $0.82 | $0.79 | $0.82 | $4.10 | 21,933 |
| 2018-09-14 | $0.80 | $0.80 | $0.78 | $0.78 | $3.90 | 145,828 |
| 2018-09-13 | $0.79 | $0.81 | $0.79 | $0.79 | $3.94 | 11,220 |
| 2018-09-12 | $0.78 | $0.80 | $0.78 | $0.79 | $3.97 | 11,153 |
| 2018-09-11 | $0.80 | $0.82 | $0.76 | $0.77 | $3.85 | 22,945 |
| 2018-09-10 | $0.80 | $0.82 | $0.79 | $0.80 | $4.00 | 9,442 |
| 2018-09-07 | $0.78 | $0.80 | $0.78 | $0.80 | $4.00 | 7,959 |
| 2018-09-06 | $0.79 | $0.80 | $0.78 | $0.79 | $3.97 | 14,017 |
| 2018-09-05 | $0.82 | $0.83 | $0.79 | $0.79 | $3.93 | 17,025 |
| 2018-09-04 | $0.81 | $0.82 | $0.79 | $0.81 | $4.07 | 17,392 |
| 2018-08-31 | $0.84 | $0.84 | $0.82 | $0.82 | $4.12 | 14,682 |
| 2018-08-30 | $0.84 | $0.85 | $0.82 | $0.82 | $4.10 | 8,363 |
| 2018-08-29 | $0.86 | $0.89 | $0.84 | $0.84 | $4.19 | 20,404 |
| 2018-08-28 | $0.89 | $0.89 | $0.85 | $0.86 | $4.31 | 11,990 |
| 2018-08-27 | $0.89 | $0.89 | $0.82 | $0.87 | $4.37 | 19,261 |
| 2018-08-24 | $0.80 | $0.83 | $0.80 | $0.83 | $4.14 | 27,791 |
| 2018-08-23 | $0.80 | $0.85 | $0.78 | $0.79 | $3.93 | 28,111 |
| 2018-08-22 | $0.84 | $0.87 | $0.81 | $0.82 | $4.10 | 41,361 |
| 2018-08-21 | $0.81 | $0.84 | $0.81 | $0.83 | $4.15 | 35,461 |
| 2018-08-20 | $0.83 | $0.85 | $0.79 | $0.82 | $4.10 | 34,173 |
| 2018-08-17 | $0.80 | $0.86 | $0.79 | $0.81 | $4.05 | 49,653 |
| 2018-08-16 | $0.78 | $0.82 | $0.78 | $0.79 | $3.95 | 72,599 |
| 2018-08-15 | $0.81 | $0.82 | $0.78 | $0.78 | $3.90 | 108,560 |
| 2018-08-14 | $0.81 | $0.85 | $0.81 | $0.82 | $4.11 | 33,772 |
| 2018-08-13 | $0.86 | $0.88 | $0.80 | $0.80 | $4.00 | 54,592 |
| 2018-08-10 | $0.90 | $0.91 | $0.86 | $0.87 | $4.37 | 59,656 |
| 2018-08-09 | $0.90 | $0.99 | $0.90 | $0.90 | $4.50 | 32,753 |
| 2018-08-08 | $0.92 | $0.95 | $0.89 | $0.90 | $4.50 | 68,696 |
| 2018-08-07 | $0.85 | $1.00 | $0.85 | $0.91 | $4.57 | 140,739 |
| 2018-08-06 | $0.92 | $0.92 | $0.90 | $0.90 | $4.50 | 2,391 |
| 2018-08-03 | $0.79 | $0.86 | $0.79 | $0.86 | $4.28 | 44,508 |
Equinox Gold Corp (EQX) News Headlines
.jpg)
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Equinox Gold Corp (EQX) in the Gold Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Sibanye Stillwater Ltd | SBSW | Gold | Basic Materials | 95,000 |
| Newmont Corp | NEM | Gold | Basic Materials | 20,000 |
| Gold Fields Ltd | GFI | Gold | Basic Materials | 8,100 |
| Agnico Eagle Mines Ltd | AEM | Gold | Basic Materials | 5,407 |
| Coeur Mining Inc | CDE | Gold | Basic Materials | 3,000 |
| Iamgold Corp | IAG | Gold | Basic Materials | 2,522 |
| Eldorado Gold Corp | EGO | Gold | Basic Materials | 1,641 |
| Hecla Mining Company | HL | Gold | Basic Materials | 1,150 |
| Alamos Gold Inc - Class A | AGI | Gold | Basic Materials | 670 |
| Pretium Resources Inc | PVG | Gold | Basic Materials | 260 |