Eton Pharmaceuticals Inc (ETON) Exchange: NASDAQ
Data as of May 2, 2025
$17.34 ($0.37) 2.18%
Eton Pharmaceuticals Inc - Daily Information
Click for more stock information on Eton Pharmaceuticals Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $17.08 |
| Previous Close | $17.34 |
| High | $17.49 |
| Low | $16.85 |
| Adjusted Open | $17.08 |
| Previous Adjusted Close | $17.34 |
| Adjusted High | $17.49 |
| Adjusted Low | $16.85 |
About Eton Pharmaceuticals Inc (ETON)
Eton Pharmaceuticals Inc - Ordinary Shares
Invest in Eton Pharmaceuticals Inc (ETON)
Historical Stock Data for Eton Pharmaceuticals Inc (ETON)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $17.08 | $17.49 | $16.85 | $17.34 | $17.34 | 239,854 |
| 2025-05-01 | $16.95 | $17.05 | $15.90 | $16.97 | $16.97 | 177,753 |
| 2025-04-30 | $16.23 | $17.11 | $15.51 | $16.85 | $16.85 | 197,475 |
| 2025-04-29 | $15.81 | $16.49 | $15.57 | $16.49 | $16.49 | 251,244 |
| 2025-04-28 | $16.38 | $17.26 | $15.75 | $15.98 | $15.98 | 318,235 |
| 2025-04-25 | $15.67 | $15.88 | $15.25 | $15.82 | $15.82 | 100,846 |
| 2025-04-24 | $15.47 | $16.03 | $15.25 | $15.79 | $15.79 | 140,219 |
| 2025-04-23 | $15.35 | $16.24 | $15.19 | $15.48 | $15.48 | 381,222 |
| 2025-04-22 | $14.55 | $15.29 | $14.32 | $15.04 | $15.04 | 255,389 |
| 2025-04-21 | $14.14 | $14.58 | $13.87 | $14.26 | $14.26 | 214,538 |
| 2025-04-17 | $14.16 | $14.50 | $13.53 | $14.34 | $14.34 | 257,210 |
| 2025-04-16 | $14.03 | $14.35 | $13.75 | $14.08 | $14.08 | 219,295 |
| 2025-04-15 | $13.70 | $14.40 | $13.61 | $14.19 | $14.19 | 226,886 |
| 2025-04-14 | $12.77 | $13.94 | $12.25 | $13.72 | $13.72 | 335,726 |
| 2025-04-11 | $11.99 | $12.56 | $11.94 | $12.45 | $12.45 | 201,777 |
| 2025-04-10 | $12.27 | $12.44 | $11.38 | $11.97 | $11.97 | 168,766 |
| 2025-04-09 | $11.20 | $12.75 | $11.09 | $12.65 | $12.65 | 281,825 |
| 2025-04-08 | $12.49 | $12.49 | $11.33 | $11.47 | $11.47 | 231,445 |
| 2025-04-07 | $11.20 | $12.20 | $11.09 | $11.85 | $11.85 | 381,411 |
| 2025-04-04 | $11.92 | $12.23 | $11.25 | $11.83 | $11.83 | 512,106 |
| 2025-04-03 | $12.66 | $13.00 | $12.14 | $12.50 | $12.50 | 215,187 |
| 2025-04-02 | $12.52 | $13.46 | $12.51 | $13.26 | $13.26 | 226,598 |
| 2025-04-01 | $12.92 | $13.16 | $12.52 | $12.76 | $12.76 | 149,297 |
| 2025-03-31 | $12.69 | $13.08 | $12.24 | $12.98 | $12.98 | 270,442 |
| 2025-03-28 | $13.52 | $13.64 | $12.83 | $13.02 | $13.02 | 173,499 |
| 2025-03-27 | $13.31 | $13.61 | $13.19 | $13.51 | $13.51 | 159,387 |
| 2025-03-26 | $13.73 | $14.31 | $13.27 | $13.38 | $13.38 | 159,641 |
| 2025-03-25 | $14.87 | $14.88 | $13.70 | $13.74 | $13.74 | 170,026 |
| 2025-03-24 | $14.41 | $15.10 | $14.10 | $14.79 | $14.79 | 222,264 |
| 2025-03-21 | $14.52 | $14.63 | $14.15 | $14.22 | $14.22 | 224,152 |
| 2025-03-20 | $14.80 | $15.09 | $14.50 | $14.78 | $14.78 | 258,278 |
| 2025-03-19 | $15.01 | $15.20 | $14.44 | $14.88 | $14.88 | 243,145 |
| 2025-03-18 | $13.56 | $15.59 | $12.73 | $14.68 | $14.68 | 728,872 |
| 2025-03-17 | $15.71 | $15.73 | $14.94 | $15.29 | $15.29 | 279,783 |
| 2025-03-14 | $14.85 | $15.63 | $14.68 | $15.58 | $15.58 | 191,027 |
| 2025-03-13 | $14.28 | $14.84 | $14.28 | $14.60 | $14.60 | 112,886 |
| 2025-03-12 | $14.34 | $15.02 | $14.34 | $14.78 | $14.78 | 171,014 |
| 2025-03-11 | $13.64 | $14.24 | $13.51 | $14.10 | $14.10 | 147,720 |
| 2025-03-10 | $14.22 | $14.31 | $12.94 | $13.69 | $13.69 | 324,372 |
| 2025-03-07 | $14.31 | $14.70 | $13.85 | $14.59 | $14.59 | 218,803 |
| 2025-03-06 | $15.00 | $15.17 | $14.22 | $14.43 | $14.43 | 190,495 |
| 2025-03-05 | $15.22 | $15.41 | $14.89 | $15.17 | $15.17 | 149,335 |
| 2025-03-04 | $14.87 | $15.50 | $14.57 | $15.18 | $15.18 | 210,719 |
| 2025-03-03 | $15.70 | $15.95 | $14.99 | $15.03 | $15.03 | 132,290 |
| 2025-02-28 | $15.34 | $16.26 | $15.02 | $15.70 | $15.70 | 169,002 |
| 2025-02-27 | $15.15 | $15.83 | $14.89 | $15.45 | $15.45 | 296,305 |
| 2025-02-26 | $13.95 | $15.10 | $13.70 | $15.06 | $15.06 | 249,374 |
| 2025-02-25 | $14.26 | $14.39 | $13.44 | $13.86 | $13.86 | 387,248 |
| 2025-02-24 | $14.60 | $14.61 | $14.00 | $14.26 | $14.26 | 208,976 |
| 2025-02-21 | $14.56 | $14.91 | $14.30 | $14.51 | $14.51 | 238,056 |
| 2025-02-20 | $14.37 | $15.43 | $14.18 | $14.39 | $14.39 | 394,829 |
| 2025-02-19 | $17.02 | $17.06 | $14.68 | $14.85 | $14.85 | 683,829 |
| 2025-02-18 | $16.25 | $17.13 | $16.22 | $17.13 | $17.13 | 248,906 |
| 2025-02-14 | $16.78 | $16.91 | $15.91 | $16.42 | $16.42 | 190,517 |
| 2025-02-13 | $17.16 | $17.16 | $16.34 | $16.81 | $16.81 | 159,041 |
| 2025-02-12 | $16.78 | $17.17 | $16.75 | $16.98 | $16.98 | 249,332 |
| 2025-02-11 | $17.12 | $17.44 | $16.71 | $17.27 | $17.27 | 245,085 |
| 2025-02-10 | $17.75 | $18.11 | $17.10 | $17.16 | $17.16 | 267,629 |
| 2025-02-07 | $17.96 | $18.33 | $17.45 | $17.70 | $17.70 | 187,278 |
| 2025-02-06 | $17.90 | $18.19 | $17.33 | $17.37 | $17.37 | 344,890 |
| 2025-02-05 | $18.04 | $18.41 | $17.34 | $18.25 | $18.25 | 237,908 |
| 2025-02-04 | $16.81 | $18.25 | $16.81 | $17.96 | $17.96 | 385,358 |
| 2025-02-03 | $17.23 | $17.66 | $16.57 | $16.67 | $16.67 | 337,748 |
| 2025-01-31 | $17.27 | $17.80 | $17.27 | $17.68 | $17.68 | 250,765 |
| 2025-01-30 | $17.10 | $17.69 | $17.10 | $17.32 | $17.32 | 253,028 |
| 2025-01-29 | $17.65 | $17.77 | $17.03 | $17.07 | $17.07 | 336,516 |
| 2025-01-28 | $16.75 | $17.76 | $16.34 | $17.64 | $17.64 | 600,161 |
| 2025-01-27 | $16.60 | $17.35 | $16.02 | $16.46 | $16.46 | 484,731 |
| 2025-01-24 | $16.95 | $17.01 | $16.32 | $16.67 | $16.67 | 516,234 |
| 2025-01-23 | $14.90 | $16.62 | $14.76 | $16.24 | $16.24 | 689,170 |
| 2025-01-22 | $15.35 | $15.40 | $14.40 | $14.66 | $14.66 | 208,054 |
| 2025-01-21 | $14.60 | $15.71 | $14.55 | $15.27 | $15.27 | 430,822 |
| 2025-01-17 | $14.28 | $14.87 | $14.14 | $14.41 | $14.41 | 336,463 |
| 2025-01-16 | $14.30 | $14.73 | $13.96 | $14.28 | $14.28 | 190,414 |
| 2025-01-15 | $13.55 | $14.43 | $13.09 | $14.30 | $14.30 | 287,026 |
| 2025-01-14 | $14.14 | $14.29 | $13.28 | $13.42 | $13.42 | 225,860 |
| 2025-01-13 | $13.29 | $14.35 | $13.04 | $14.00 | $14.00 | 297,280 |
| 2025-01-10 | $12.25 | $13.46 | $11.63 | $13.44 | $13.44 | 357,283 |
| 2025-01-08 | $11.78 | $12.24 | $11.61 | $12.01 | $12.01 | 322,306 |
| 2025-01-07 | $12.08 | $12.28 | $11.70 | $11.99 | $11.99 | 222,632 |
| 2025-01-06 | $13.66 | $13.68 | $12.03 | $12.16 | $12.16 | 452,392 |
| 2025-01-03 | $14.62 | $14.77 | $12.99 | $13.00 | $13.00 | 449,663 |
| 2025-01-02 | $13.40 | $15.00 | $13.28 | $14.31 | $14.31 | 437,898 |
| 2024-12-31 | $12.95 | $13.82 | $12.95 | $13.32 | $13.32 | 193,011 |
| 2024-12-30 | $12.98 | $13.31 | $12.60 | $13.03 | $13.03 | 156,014 |
| 2024-12-27 | $13.48 | $13.69 | $12.80 | $13.05 | $13.05 | 98,656 |
| 2024-12-26 | $12.53 | $13.58 | $12.42 | $13.57 | $13.57 | 142,986 |
| 2024-12-24 | $12.49 | $12.70 | $12.40 | $12.66 | $12.66 | 34,571 |
| 2024-12-23 | $12.53 | $12.63 | $12.00 | $12.50 | $12.50 | 122,303 |
| 2024-12-20 | $12.29 | $13.29 | $12.17 | $12.57 | $12.57 | 281,564 |
| 2024-12-19 | $12.11 | $12.46 | $11.80 | $12.28 | $12.28 | 126,452 |
| 2024-12-18 | $12.71 | $12.91 | $11.87 | $11.91 | $11.91 | 125,899 |
| 2024-12-17 | $12.83 | $12.97 | $12.30 | $12.64 | $12.64 | 142,857 |
| 2024-12-16 | $12.35 | $13.01 | $12.22 | $12.74 | $12.74 | 233,230 |
| 2024-12-13 | $12.18 | $12.59 | $12.15 | $12.35 | $12.35 | 117,055 |
| 2024-12-12 | $12.10 | $12.56 | $12.00 | $12.16 | $12.16 | 158,218 |
| 2024-12-11 | $12.01 | $12.28 | $11.91 | $12.11 | $12.11 | 135,535 |
| 2024-12-10 | $12.27 | $12.61 | $11.64 | $12.04 | $12.04 | 152,548 |
| 2024-12-09 | $12.93 | $13.09 | $12.10 | $12.27 | $12.27 | 120,317 |
| 2024-12-06 | $12.35 | $13.13 | $12.27 | $12.80 | $12.80 | 181,283 |
| 2024-12-05 | $12.28 | $12.57 | $11.94 | $12.38 | $12.38 | 127,115 |
| 2024-12-04 | $12.00 | $12.32 | $11.67 | $12.19 | $12.19 | 241,248 |
| 2024-12-03 | $12.13 | $12.33 | $11.68 | $11.82 | $11.82 | 324,456 |
| 2024-12-02 | $13.91 | $13.98 | $12.03 | $12.46 | $12.46 | 518,337 |
| 2024-11-29 | $12.76 | $13.72 | $12.74 | $13.53 | $13.53 | 247,741 |
| 2024-11-27 | $12.47 | $12.77 | $12.15 | $12.74 | $12.74 | 186,735 |
| 2024-11-26 | $12.20 | $12.54 | $11.88 | $12.45 | $12.45 | 355,080 |
| 2024-11-25 | $11.50 | $12.33 | $11.37 | $12.03 | $12.03 | 509,443 |
| 2024-11-22 | $10.73 | $11.44 | $10.60 | $11.23 | $11.23 | 422,557 |
| 2024-11-21 | $10.24 | $10.79 | $10.20 | $10.75 | $10.75 | 279,187 |
| 2024-11-20 | $10.50 | $10.50 | $10.22 | $10.43 | $10.43 | 243,555 |
| 2024-11-19 | $10.17 | $10.68 | $10.10 | $10.50 | $10.50 | 213,931 |
| 2024-11-18 | $9.77 | $10.45 | $9.77 | $10.03 | $10.03 | 240,335 |
| 2024-11-15 | $10.32 | $10.47 | $8.43 | $10.02 | $10.02 | 538,293 |
| 2024-11-14 | $10.73 | $10.82 | $10.34 | $10.46 | $10.46 | 211,619 |
| 2024-11-13 | $10.00 | $11.11 | $9.84 | $10.60 | $10.60 | 648,520 |
| 2024-11-12 | $9.60 | $9.70 | $8.76 | $9.17 | $9.17 | 290,612 |
| 2024-11-11 | $8.78 | $9.88 | $8.78 | $9.71 | $9.71 | 575,150 |
| 2024-11-08 | $8.71 | $8.97 | $8.62 | $8.78 | $8.78 | 170,086 |
| 2024-11-07 | $8.69 | $8.79 | $8.43 | $8.67 | $8.67 | 109,155 |
| 2024-11-06 | $8.70 | $8.85 | $8.62 | $8.67 | $8.67 | 107,037 |
| 2024-11-05 | $8.34 | $8.54 | $8.26 | $8.42 | $8.42 | 74,595 |
| 2024-11-04 | $8.53 | $8.69 | $8.24 | $8.35 | $8.35 | 89,552 |
| 2024-11-01 | $8.53 | $8.75 | $8.46 | $8.62 | $8.62 | 94,034 |
| 2024-10-31 | $8.75 | $8.86 | $8.32 | $8.47 | $8.47 | 116,165 |
| 2024-10-30 | $8.56 | $9.12 | $8.48 | $8.70 | $8.70 | 271,901 |
| 2024-10-29 | $8.35 | $8.64 | $8.35 | $8.54 | $8.54 | 123,717 |
| 2024-10-28 | $8.20 | $8.66 | $8.17 | $8.42 | $8.42 | 392,526 |
| 2024-10-25 | $8.20 | $8.20 | $7.58 | $8.11 | $8.11 | 94,168 |
| 2024-10-24 | $8.06 | $8.22 | $7.99 | $8.19 | $8.19 | 47,965 |
| 2024-10-23 | $8.36 | $8.36 | $7.63 | $8.13 | $8.13 | 127,809 |
| 2024-10-22 | $8.50 | $8.50 | $8.17 | $8.38 | $8.38 | 92,623 |
| 2024-10-21 | $8.37 | $8.44 | $8.26 | $8.44 | $8.44 | 83,027 |
| 2024-10-18 | $8.40 | $8.40 | $8.18 | $8.35 | $8.35 | 87,444 |
| 2024-10-17 | $8.16 | $8.47 | $8.05 | $8.40 | $8.40 | 137,727 |
| 2024-10-16 | $8.41 | $8.64 | $8.19 | $8.25 | $8.25 | 182,879 |
| 2024-10-15 | $8.20 | $8.45 | $8.05 | $8.42 | $8.42 | 197,395 |
| 2024-10-14 | $8.00 | $8.20 | $7.63 | $8.19 | $8.19 | 233,712 |
| 2024-10-11 | $7.86 | $8.03 | $7.78 | $8.00 | $8.00 | 217,095 |
| 2024-10-10 | $7.67 | $7.89 | $7.25 | $7.83 | $7.83 | 172,536 |
| 2024-10-09 | $7.50 | $7.77 | $7.36 | $7.72 | $7.72 | 285,832 |
| 2024-10-08 | $7.24 | $7.49 | $6.37 | $7.40 | $7.40 | 372,460 |
| 2024-10-07 | $6.93 | $7.66 | $6.85 | $7.30 | $7.30 | 443,705 |
| 2024-10-04 | $7.00 | $7.07 | $6.72 | $7.00 | $7.00 | 242,910 |
| 2024-10-03 | $6.10 | $6.92 | $6.00 | $6.91 | $6.91 | 728,764 |
| 2024-10-02 | $5.85 | $6.11 | $5.81 | $5.94 | $5.94 | 56,397 |
| 2024-10-01 | $6.00 | $6.10 | $5.80 | $5.91 | $5.91 | 88,535 |
| 2024-09-30 | $5.73 | $6.25 | $5.72 | $6.00 | $6.00 | 164,913 |
| 2024-09-27 | $5.73 | $5.88 | $5.63 | $5.80 | $5.80 | 85,075 |
| 2024-09-26 | $5.61 | $5.74 | $5.40 | $5.68 | $5.68 | 104,952 |
| 2024-09-25 | $5.75 | $5.75 | $5.57 | $5.57 | $5.57 | 49,166 |
| 2024-09-24 | $5.83 | $5.84 | $5.59 | $5.75 | $5.75 | 83,769 |
| 2024-09-23 | $5.38 | $5.86 | $5.36 | $5.83 | $5.83 | 159,207 |
| 2024-09-20 | $5.89 | $5.91 | $5.35 | $5.42 | $5.42 | 230,117 |
| 2024-09-19 | $5.95 | $6.02 | $5.72 | $5.90 | $5.90 | 215,593 |
| 2024-09-18 | $5.73 | $5.94 | $5.70 | $5.91 | $5.91 | 136,849 |
| 2024-09-17 | $5.56 | $5.94 | $5.50 | $5.72 | $5.72 | 207,719 |
| 2024-09-16 | $5.23 | $5.64 | $5.18 | $5.50 | $5.50 | 247,642 |
| 2024-09-13 | $4.85 | $5.26 | $4.82 | $5.15 | $5.15 | 303,287 |
| 2024-09-12 | $4.82 | $4.87 | $4.79 | $4.82 | $4.82 | 25,312 |
| 2024-09-11 | $4.84 | $4.86 | $4.73 | $4.79 | $4.79 | 115,313 |
| 2024-09-10 | $4.67 | $4.79 | $4.67 | $4.78 | $4.78 | 91,272 |
| 2024-09-09 | $4.52 | $4.82 | $4.52 | $4.67 | $4.67 | 312,329 |
| 2024-09-06 | $4.63 | $4.63 | $4.54 | $4.59 | $4.59 | 25,787 |
| 2024-09-05 | $4.57 | $4.63 | $4.56 | $4.61 | $4.61 | 28,268 |
| 2024-09-04 | $4.63 | $4.65 | $4.51 | $4.61 | $4.61 | 76,392 |
| 2024-09-03 | $4.62 | $4.68 | $4.47 | $4.60 | $4.60 | 91,123 |
| 2024-08-30 | $4.63 | $4.65 | $4.54 | $4.60 | $4.60 | 35,284 |
| 2024-08-29 | $4.64 | $4.68 | $4.52 | $4.60 | $4.60 | 101,011 |
| 2024-08-28 | $4.46 | $4.68 | $4.46 | $4.60 | $4.60 | 148,613 |
| 2024-08-27 | $4.50 | $4.56 | $4.44 | $4.52 | $4.52 | 125,742 |
| 2024-08-26 | $4.61 | $4.61 | $4.46 | $4.52 | $4.52 | 127,688 |
| 2024-08-23 | $4.23 | $4.63 | $4.23 | $4.54 | $4.54 | 223,753 |
| 2024-08-22 | $4.12 | $4.28 | $4.12 | $4.25 | $4.25 | 35,230 |
| 2024-08-21 | $4.14 | $4.29 | $4.06 | $4.14 | $4.14 | 82,713 |
| 2024-08-20 | $4.05 | $4.16 | $3.98 | $4.12 | $4.12 | 89,295 |
| 2024-08-19 | $3.96 | $4.06 | $3.96 | $4.04 | $4.04 | 28,877 |
| 2024-08-16 | $4.02 | $4.10 | $3.96 | $4.03 | $4.03 | 45,552 |
| 2024-08-15 | $4.06 | $4.10 | $3.87 | $4.01 | $4.01 | 110,087 |
| 2024-08-14 | $3.75 | $4.10 | $3.75 | $4.06 | $4.06 | 143,966 |
| 2024-08-13 | $3.79 | $3.80 | $3.66 | $3.77 | $3.77 | 57,349 |
| 2024-08-12 | $3.66 | $3.79 | $3.63 | $3.75 | $3.75 | 59,898 |
| 2024-08-09 | $3.65 | $3.79 | $3.52 | $3.72 | $3.72 | 192,700 |
| 2024-08-08 | $3.54 | $3.70 | $3.40 | $3.62 | $3.62 | 189,027 |
| 2024-08-07 | $3.59 | $3.59 | $3.48 | $3.49 | $3.49 | 45,039 |
| 2024-08-06 | $3.47 | $3.56 | $3.41 | $3.50 | $3.50 | 27,136 |
| 2024-08-05 | $3.26 | $3.53 | $3.25 | $3.52 | $3.52 | 101,580 |
| 2024-08-02 | $3.65 | $3.65 | $3.56 | $3.58 | $3.58 | 44,615 |
| 2024-08-01 | $3.65 | $3.70 | $3.55 | $3.63 | $3.63 | 32,151 |
| 2024-07-31 | $3.57 | $3.70 | $3.50 | $3.60 | $3.60 | 26,382 |
| 2024-07-30 | $3.54 | $3.58 | $3.50 | $3.54 | $3.54 | 43,167 |
| 2024-07-29 | $3.63 | $3.64 | $3.53 | $3.54 | $3.54 | 28,229 |
| 2024-07-26 | $3.64 | $3.65 | $3.58 | $3.58 | $3.58 | 18,513 |
| 2024-07-25 | $3.57 | $3.64 | $3.52 | $3.57 | $3.57 | 11,866 |
| 2024-07-24 | $3.55 | $3.61 | $3.41 | $3.55 | $3.55 | 30,822 |
| 2024-07-23 | $3.54 | $3.62 | $3.50 | $3.55 | $3.55 | 19,413 |
| 2024-07-22 | $3.55 | $3.56 | $3.46 | $3.51 | $3.51 | 57,340 |
| 2024-07-19 | $3.43 | $3.55 | $3.32 | $3.50 | $3.50 | 40,407 |
| 2024-07-18 | $3.54 | $3.62 | $3.41 | $3.42 | $3.42 | 23,386 |
| 2024-07-17 | $3.59 | $3.67 | $3.42 | $3.59 | $3.59 | 95,381 |
| 2024-07-16 | $3.52 | $3.65 | $3.46 | $3.59 | $3.59 | 207,513 |
| 2024-07-15 | $3.41 | $3.48 | $3.28 | $3.34 | $3.34 | 327,997 |
| 2024-07-12 | $3.53 | $3.53 | $3.31 | $3.41 | $3.41 | 25,315 |
| 2024-07-11 | $3.36 | $3.43 | $3.35 | $3.43 | $3.43 | 8,942 |
| 2024-07-10 | $3.47 | $3.57 | $3.34 | $3.35 | $3.35 | 50,566 |
| 2024-07-09 | $3.30 | $3.47 | $3.26 | $3.43 | $3.43 | 11,068 |
| 2024-07-08 | $3.32 | $3.42 | $3.31 | $3.40 | $3.40 | 15,610 |
| 2024-07-05 | $3.32 | $3.33 | $3.22 | $3.32 | $3.32 | 24,631 |
| 2024-07-03 | $3.35 | $3.36 | $3.28 | $3.29 | $3.29 | 3,174 |
| 2024-07-02 | $3.34 | $3.40 | $3.25 | $3.28 | $3.28 | 18,823 |
| 2024-07-01 | $3.33 | $3.40 | $3.26 | $3.40 | $3.40 | 25,494 |
| 2024-06-28 | $3.28 | $3.36 | $3.25 | $3.29 | $3.29 | 12,322 |
| 2024-06-27 | $3.39 | $3.39 | $3.32 | $3.32 | $3.32 | 9,212 |
| 2024-06-26 | $3.30 | $3.40 | $3.19 | $3.36 | $3.36 | 57,607 |
| 2024-06-25 | $3.30 | $3.40 | $3.28 | $3.28 | $3.28 | 11,669 |
| 2024-06-24 | $3.30 | $3.35 | $3.24 | $3.32 | $3.32 | 23,144 |
| 2024-06-21 | $3.30 | $3.41 | $3.24 | $3.34 | $3.34 | 50,485 |
| 2024-06-20 | $3.30 | $3.35 | $3.18 | $3.30 | $3.30 | 49,587 |
| 2024-06-18 | $3.39 | $3.44 | $3.25 | $3.26 | $3.26 | 47,296 |
| 2024-06-17 | $3.62 | $3.62 | $3.34 | $3.35 | $3.35 | 62,965 |
| 2024-06-14 | $3.58 | $3.58 | $3.50 | $3.56 | $3.56 | 21,997 |
| 2024-06-13 | $3.64 | $3.69 | $3.59 | $3.63 | $3.63 | 17,220 |
| 2024-06-12 | $3.63 | $3.69 | $3.56 | $3.63 | $3.63 | 56,281 |
| 2024-06-11 | $3.60 | $3.66 | $3.55 | $3.62 | $3.62 | 36,575 |
| 2024-06-10 | $3.60 | $3.67 | $3.54 | $3.60 | $3.60 | 30,282 |
| 2024-06-07 | $3.56 | $3.66 | $3.56 | $3.61 | $3.61 | 37,691 |
| 2024-06-06 | $3.63 | $3.67 | $3.59 | $3.64 | $3.64 | 13,842 |
| 2024-06-05 | $3.62 | $3.68 | $3.61 | $3.64 | $3.64 | 8,520 |
| 2024-06-04 | $3.60 | $3.65 | $3.56 | $3.60 | $3.60 | 14,874 |
| 2024-06-03 | $3.54 | $3.65 | $3.50 | $3.63 | $3.63 | 49,248 |
| 2024-05-31 | $3.74 | $3.74 | $3.55 | $3.55 | $3.55 | 21,338 |
| 2024-05-30 | $3.70 | $3.78 | $3.62 | $3.62 | $3.62 | 51,662 |
| 2024-05-29 | $3.56 | $3.70 | $3.56 | $3.70 | $3.70 | 24,808 |
| 2024-05-28 | $3.70 | $3.70 | $3.57 | $3.60 | $3.60 | 38,877 |
| 2024-05-24 | $3.64 | $3.65 | $3.54 | $3.58 | $3.58 | 224,449 |
| 2024-05-23 | $3.63 | $3.75 | $3.55 | $3.60 | $3.60 | 22,897 |
| 2024-05-22 | $3.62 | $3.68 | $3.50 | $3.66 | $3.66 | 62,222 |
| 2024-05-21 | $3.66 | $3.66 | $3.59 | $3.59 | $3.59 | 25,697 |
| 2024-05-20 | $3.65 | $3.66 | $3.52 | $3.64 | $3.64 | 83,827 |
| 2024-05-17 | $3.70 | $3.70 | $3.61 | $3.62 | $3.62 | 25,976 |
| 2024-05-16 | $3.64 | $3.75 | $3.60 | $3.65 | $3.65 | 33,306 |
| 2024-05-15 | $3.68 | $3.73 | $3.62 | $3.65 | $3.65 | 37,436 |
| 2024-05-14 | $3.60 | $3.78 | $3.56 | $3.63 | $3.63 | 83,110 |
| 2024-05-13 | $3.40 | $3.68 | $3.35 | $3.55 | $3.55 | 28,085 |
| 2024-05-10 | $3.70 | $3.70 | $3.30 | $3.43 | $3.43 | 139,532 |
| 2024-05-09 | $3.75 | $3.75 | $3.36 | $3.44 | $3.44 | 153,225 |
| 2024-05-08 | $3.72 | $3.77 | $3.70 | $3.72 | $3.72 | 57,823 |
| 2024-05-07 | $3.75 | $3.84 | $3.71 | $3.72 | $3.72 | 41,132 |
| 2024-05-06 | $3.75 | $3.85 | $3.74 | $3.75 | $3.75 | 38,278 |
| 2024-05-03 | $3.75 | $3.80 | $3.61 | $3.71 | $3.71 | 61,060 |
| 2024-05-02 | $3.73 | $3.92 | $3.72 | $3.75 | $3.75 | 69,162 |
| 2024-05-01 | $3.52 | $3.77 | $3.52 | $3.68 | $3.68 | 18,430 |
| 2024-04-30 | $3.62 | $3.70 | $3.46 | $3.50 | $3.50 | 36,653 |
| 2024-04-29 | $3.52 | $3.73 | $3.41 | $3.52 | $3.52 | 82,744 |
| 2024-04-26 | $3.15 | $3.67 | $3.15 | $3.45 | $3.45 | 69,246 |
| 2024-04-25 | $3.16 | $3.27 | $3.11 | $3.12 | $3.12 | 21,179 |
| 2024-04-24 | $3.24 | $3.30 | $3.19 | $3.21 | $3.21 | 9,197 |
| 2024-04-23 | $3.27 | $3.46 | $3.25 | $3.28 | $3.28 | 23,267 |
| 2024-04-22 | $3.22 | $3.34 | $3.19 | $3.25 | $3.25 | 40,016 |
| 2024-04-19 | $3.09 | $3.20 | $3.04 | $3.19 | $3.19 | 33,789 |
| 2024-04-18 | $3.11 | $3.20 | $3.06 | $3.06 | $3.06 | 68,832 |
| 2024-04-17 | $3.19 | $3.22 | $3.03 | $3.14 | $3.14 | 94,860 |
| 2024-04-16 | $3.21 | $3.25 | $3.11 | $3.19 | $3.19 | 29,822 |
| 2024-04-15 | $3.38 | $3.43 | $3.22 | $3.22 | $3.22 | 90,153 |
| 2024-04-12 | $3.47 | $3.47 | $3.35 | $3.42 | $3.42 | 32,341 |
| 2024-04-11 | $3.47 | $3.58 | $3.40 | $3.44 | $3.44 | 63,904 |
| 2024-04-10 | $3.50 | $3.67 | $3.41 | $3.43 | $3.43 | 50,734 |
| 2024-04-09 | $3.48 | $3.76 | $3.43 | $3.57 | $3.57 | 67,309 |
| 2024-04-08 | $3.54 | $3.56 | $3.43 | $3.45 | $3.45 | 73,924 |
| 2024-04-05 | $3.57 | $3.70 | $3.57 | $3.59 | $3.59 | 49,031 |
| 2024-04-04 | $3.59 | $3.76 | $3.52 | $3.56 | $3.56 | 37,224 |
| 2024-04-03 | $3.62 | $3.70 | $3.51 | $3.60 | $3.60 | 46,770 |
| 2024-04-02 | $4.10 | $4.10 | $3.56 | $3.68 | $3.68 | 123,043 |
| 2024-04-01 | $3.85 | $3.85 | $3.69 | $3.75 | $3.75 | 52,671 |
| 2024-03-28 | $3.81 | $3.88 | $3.70 | $3.75 | $3.75 | 56,026 |
| 2024-03-27 | $3.84 | $3.88 | $3.71 | $3.80 | $3.80 | 34,823 |
| 2024-03-26 | $3.88 | $3.88 | $3.68 | $3.81 | $3.81 | 72,774 |
| 2024-03-25 | $3.92 | $3.99 | $3.81 | $3.88 | $3.88 | 55,854 |
| 2024-03-22 | $3.84 | $4.06 | $3.70 | $3.96 | $3.96 | 82,058 |
| 2024-03-21 | $3.51 | $3.72 | $3.51 | $3.62 | $3.62 | 33,080 |
| 2024-03-20 | $3.54 | $3.57 | $3.33 | $3.50 | $3.50 | 118,042 |
| 2024-03-19 | $3.45 | $3.61 | $3.42 | $3.54 | $3.54 | 132,437 |
| 2024-03-18 | $3.80 | $3.81 | $3.40 | $3.48 | $3.48 | 272,872 |
| 2024-03-15 | $4.00 | $4.21 | $3.85 | $3.85 | $3.85 | 196,142 |
| 2024-03-14 | $4.45 | $4.47 | $4.32 | $4.46 | $4.46 | 56,515 |
| 2024-03-13 | $4.40 | $4.50 | $4.36 | $4.48 | $4.48 | 49,260 |
| 2024-03-12 | $4.55 | $4.59 | $4.35 | $4.40 | $4.40 | 70,815 |
| 2024-03-11 | $4.55 | $4.62 | $4.52 | $4.56 | $4.56 | 109,325 |
| 2024-03-08 | $4.49 | $4.59 | $4.47 | $4.50 | $4.50 | 88,674 |
| 2024-03-07 | $4.39 | $4.53 | $4.34 | $4.49 | $4.49 | 16,196 |
| 2024-03-06 | $4.39 | $4.40 | $4.24 | $4.33 | $4.33 | 62,086 |
| 2024-03-05 | $4.49 | $4.49 | $4.37 | $4.38 | $4.38 | 35,573 |
| 2024-03-04 | $4.50 | $4.54 | $4.42 | $4.47 | $4.47 | 43,068 |
| 2024-03-01 | $4.49 | $4.54 | $4.38 | $4.46 | $4.46 | 41,604 |
| 2024-02-29 | $4.53 | $4.59 | $4.40 | $4.45 | $4.45 | 23,705 |
| 2024-02-28 | $4.50 | $4.56 | $4.31 | $4.48 | $4.48 | 34,579 |
| 2024-02-27 | $4.49 | $4.54 | $4.41 | $4.49 | $4.49 | 83,122 |
| 2024-02-26 | $4.46 | $4.54 | $4.41 | $4.47 | $4.47 | 23,221 |
| 2024-02-23 | $4.42 | $4.53 | $4.42 | $4.47 | $4.47 | 36,335 |
| 2024-02-22 | $4.44 | $4.54 | $4.42 | $4.47 | $4.47 | 34,113 |
| 2024-02-21 | $4.32 | $4.56 | $4.32 | $4.45 | $4.45 | 121,735 |
| 2024-02-20 | $4.37 | $4.40 | $4.15 | $4.36 | $4.36 | 57,560 |
| 2024-02-16 | $4.50 | $4.57 | $4.40 | $4.40 | $4.40 | 20,668 |
| 2024-02-15 | $4.44 | $4.61 | $4.32 | $4.59 | $4.59 | 40,153 |
| 2024-02-14 | $4.42 | $4.55 | $4.33 | $4.39 | $4.39 | 28,412 |
| 2024-02-13 | $4.33 | $4.47 | $4.25 | $4.42 | $4.42 | 29,307 |
| 2024-02-12 | $4.41 | $4.59 | $4.39 | $4.41 | $4.41 | 54,841 |
| 2024-02-09 | $4.45 | $4.58 | $4.33 | $4.41 | $4.41 | 39,420 |
| 2024-02-08 | $4.55 | $4.64 | $4.32 | $4.41 | $4.41 | 60,304 |
| 2024-02-07 | $4.65 | $4.69 | $4.58 | $4.58 | $4.58 | 34,076 |
| 2024-02-06 | $4.54 | $4.75 | $4.54 | $4.72 | $4.72 | 35,898 |
| 2024-02-05 | $4.44 | $4.70 | $4.33 | $4.58 | $4.58 | 89,997 |
| 2024-02-02 | $4.60 | $4.73 | $4.42 | $4.49 | $4.49 | 45,382 |
| 2024-02-01 | $4.70 | $4.75 | $4.51 | $4.60 | $4.60 | 78,156 |
| 2024-01-31 | $4.71 | $4.75 | $4.64 | $4.67 | $4.67 | 24,296 |
| 2024-01-30 | $4.69 | $4.75 | $4.62 | $4.74 | $4.74 | 47,784 |
| 2024-01-29 | $4.56 | $4.74 | $4.48 | $4.71 | $4.71 | 65,166 |
| 2024-01-26 | $4.44 | $4.70 | $4.44 | $4.56 | $4.56 | 53,801 |
| 2024-01-25 | $4.45 | $4.55 | $4.31 | $4.44 | $4.44 | 58,147 |
| 2024-01-24 | $4.59 | $4.61 | $4.39 | $4.45 | $4.45 | 83,023 |
| 2024-01-23 | $4.45 | $4.56 | $4.34 | $4.47 | $4.47 | 36,988 |
| 2024-01-22 | $4.13 | $4.45 | $4.12 | $4.39 | $4.39 | 98,028 |
| 2024-01-19 | $4.06 | $4.22 | $4.06 | $4.14 | $4.14 | 25,920 |
| 2024-01-18 | $4.14 | $4.23 | $3.97 | $4.08 | $4.08 | 37,104 |
| 2024-01-17 | $4.10 | $4.29 | $4.05 | $4.14 | $4.14 | 50,538 |
| 2024-01-16 | $4.34 | $4.57 | $4.04 | $4.09 | $4.09 | 120,864 |
| 2024-01-12 | $4.73 | $4.93 | $4.31 | $4.37 | $4.37 | 240,700 |
| 2024-01-11 | $4.85 | $4.85 | $4.67 | $4.74 | $4.74 | 54,519 |
| 2024-01-10 | $4.96 | $4.96 | $4.74 | $4.86 | $4.86 | 52,816 |
| 2024-01-09 | $5.05 | $5.07 | $4.65 | $4.93 | $4.93 | 40,593 |
| 2024-01-08 | $4.44 | $5.11 | $4.44 | $5.03 | $5.03 | 213,696 |
| 2024-01-05 | $4.59 | $4.60 | $4.34 | $4.34 | $4.34 | 232,475 |
| 2024-01-04 | $4.56 | $4.84 | $4.56 | $4.64 | $4.64 | 71,380 |
| 2024-01-03 | $4.64 | $4.64 | $4.48 | $4.63 | $4.63 | 28,761 |
| 2024-01-02 | $4.30 | $4.63 | $4.30 | $4.59 | $4.59 | 83,109 |
| 2023-12-29 | $4.60 | $4.69 | $4.26 | $4.38 | $4.38 | 128,483 |
| 2023-12-28 | $4.70 | $4.78 | $4.56 | $4.60 | $4.60 | 103,114 |
| 2023-12-27 | $4.66 | $4.72 | $4.36 | $4.65 | $4.65 | 91,176 |
| 2023-12-26 | $4.62 | $4.84 | $4.61 | $4.66 | $4.66 | 99,628 |
| 2023-12-22 | $4.53 | $4.70 | $4.46 | $4.59 | $4.59 | 113,588 |
| 2023-12-21 | $4.50 | $4.54 | $4.30 | $4.53 | $4.53 | 118,079 |
| 2023-12-20 | $4.56 | $4.68 | $4.40 | $4.54 | $4.54 | 87,271 |
| 2023-12-19 | $4.50 | $4.59 | $4.30 | $4.57 | $4.57 | 47,702 |
| 2023-12-18 | $4.49 | $4.70 | $4.42 | $4.54 | $4.54 | 85,862 |
| 2023-12-15 | $4.40 | $4.49 | $4.30 | $4.45 | $4.45 | 85,573 |
| 2023-12-14 | $4.42 | $4.45 | $4.31 | $4.32 | $4.32 | 93,215 |
| 2023-12-13 | $4.06 | $4.39 | $4.06 | $4.32 | $4.32 | 128,372 |
| 2023-12-12 | $3.91 | $4.18 | $3.91 | $3.97 | $3.97 | 65,513 |
| 2023-12-11 | $3.61 | $4.03 | $3.53 | $3.93 | $3.93 | 154,624 |
| 2023-12-08 | $3.62 | $3.69 | $3.57 | $3.60 | $3.60 | 11,526 |
| 2023-12-07 | $3.54 | $3.70 | $3.54 | $3.63 | $3.63 | 58,489 |
| 2023-12-06 | $3.64 | $3.70 | $3.56 | $3.56 | $3.56 | 38,766 |
| 2023-12-05 | $3.63 | $3.69 | $3.57 | $3.61 | $3.61 | 31,795 |
| 2023-12-04 | $3.70 | $3.77 | $3.58 | $3.66 | $3.66 | 43,806 |
| 2023-12-01 | $3.64 | $3.74 | $3.51 | $3.70 | $3.70 | 53,022 |
| 2023-11-30 | $3.70 | $3.73 | $3.53 | $3.54 | $3.54 | 38,682 |
| 2023-11-29 | $3.69 | $3.75 | $3.55 | $3.67 | $3.67 | 22,145 |
| 2023-11-28 | $3.75 | $3.79 | $3.66 | $3.73 | $3.73 | 67,962 |
| 2023-11-27 | $3.75 | $3.85 | $3.66 | $3.75 | $3.75 | 42,953 |
| 2023-11-24 | $3.69 | $3.78 | $3.64 | $3.75 | $3.75 | 14,517 |
| 2023-11-22 | $3.60 | $3.69 | $3.56 | $3.64 | $3.64 | 60,443 |
| 2023-11-21 | $3.39 | $3.66 | $3.39 | $3.55 | $3.55 | 229,470 |
| 2023-11-20 | $3.52 | $3.55 | $3.40 | $3.45 | $3.45 | 57,009 |
| 2023-11-17 | $3.53 | $3.62 | $3.43 | $3.54 | $3.54 | 100,315 |
| 2023-11-16 | $3.70 | $3.72 | $3.48 | $3.53 | $3.53 | 206,914 |
| 2023-11-15 | $3.70 | $3.80 | $3.65 | $3.69 | $3.69 | 41,844 |
| 2023-11-14 | $3.60 | $3.80 | $3.59 | $3.71 | $3.71 | 113,732 |
| 2023-11-13 | $3.79 | $3.82 | $3.52 | $3.58 | $3.58 | 231,452 |
| 2023-11-10 | $4.49 | $4.53 | $3.75 | $3.84 | $3.84 | 211,131 |
| 2023-11-09 | $4.40 | $4.62 | $4.40 | $4.53 | $4.53 | 119,130 |
| 2023-11-08 | $4.54 | $4.61 | $4.41 | $4.45 | $4.45 | 35,956 |
| 2023-11-07 | $4.38 | $4.57 | $4.33 | $4.47 | $4.47 | 56,721 |
| 2023-11-06 | $4.55 | $4.62 | $4.33 | $4.41 | $4.41 | 45,783 |
| 2023-11-03 | $4.45 | $4.60 | $4.32 | $4.55 | $4.55 | 66,532 |
| 2023-11-02 | $4.35 | $4.58 | $4.28 | $4.44 | $4.44 | 116,529 |
| 2023-11-01 | $4.27 | $4.38 | $4.10 | $4.26 | $4.26 | 46,872 |
| 2023-10-31 | $3.94 | $4.32 | $3.94 | $4.22 | $4.22 | 65,594 |
| 2023-10-30 | $3.79 | $3.95 | $3.78 | $3.91 | $3.91 | 87,825 |
| 2023-10-27 | $3.89 | $3.91 | $3.69 | $3.74 | $3.74 | 46,293 |
| 2023-10-26 | $3.82 | $3.90 | $3.70 | $3.84 | $3.84 | 68,853 |
| 2023-10-25 | $3.77 | $3.85 | $3.68 | $3.73 | $3.73 | 57,604 |
| 2023-10-24 | $3.82 | $3.98 | $3.76 | $3.82 | $3.82 | 40,787 |
| 2023-10-23 | $3.85 | $3.98 | $3.81 | $3.87 | $3.87 | 50,793 |
| 2023-10-20 | $3.70 | $3.87 | $3.66 | $3.87 | $3.87 | 62,042 |
| 2023-10-19 | $4.02 | $4.02 | $3.72 | $3.77 | $3.77 | 71,299 |
| 2023-10-18 | $4.13 | $4.15 | $3.95 | $4.05 | $4.05 | 37,575 |
| 2023-10-17 | $3.91 | $4.17 | $3.91 | $4.15 | $4.15 | 111,461 |
| 2023-10-16 | $3.94 | $3.95 | $3.82 | $3.92 | $3.92 | 78,745 |
| 2023-10-13 | $3.84 | $3.97 | $3.79 | $3.92 | $3.92 | 89,746 |
| 2023-10-12 | $3.89 | $3.97 | $3.72 | $3.79 | $3.79 | 107,951 |
| 2023-10-11 | $4.08 | $4.12 | $3.81 | $3.88 | $3.88 | 108,658 |
| 2023-10-10 | $4.15 | $4.17 | $3.94 | $4.04 | $4.04 | 79,752 |
| 2023-10-09 | $4.03 | $4.25 | $3.99 | $4.17 | $4.17 | 96,534 |
| 2023-10-06 | $4.01 | $4.17 | $3.96 | $4.05 | $4.05 | 151,455 |
| 2023-10-05 | $4.10 | $4.19 | $3.96 | $4.00 | $4.00 | 91,869 |
| 2023-10-04 | $3.91 | $4.10 | $3.90 | $4.04 | $4.04 | 93,192 |
| 2023-10-03 | $4.01 | $4.03 | $3.85 | $3.91 | $3.91 | 143,561 |
| 2023-10-02 | $4.15 | $4.33 | $3.88 | $3.98 | $3.98 | 317,353 |
| 2023-09-29 | $4.42 | $4.42 | $4.12 | $4.17 | $4.17 | 192,041 |
| 2023-09-28 | $4.67 | $4.67 | $4.25 | $4.27 | $4.27 | 248,464 |
| 2023-09-27 | $4.67 | $4.80 | $4.58 | $4.68 | $4.68 | 131,108 |
| 2023-09-26 | $4.71 | $4.80 | $4.57 | $4.62 | $4.62 | 328,324 |
| 2023-09-25 | $4.53 | $4.84 | $4.45 | $4.70 | $4.70 | 134,137 |
| 2023-09-22 | $4.77 | $4.79 | $4.45 | $4.64 | $4.64 | 151,851 |
| 2023-09-21 | $4.67 | $4.89 | $4.55 | $4.73 | $4.73 | 113,945 |
| 2023-09-20 | $4.49 | $4.93 | $4.45 | $4.65 | $4.65 | 211,943 |
| 2023-09-19 | $4.52 | $4.66 | $4.42 | $4.46 | $4.46 | 85,007 |
| 2023-09-18 | $4.92 | $5.10 | $4.43 | $4.48 | $4.48 | 267,378 |
| 2023-09-15 | $5.63 | $5.81 | $4.94 | $4.95 | $4.95 | 404,338 |
| 2023-09-14 | $5.22 | $5.76 | $5.14 | $5.63 | $5.63 | 410,689 |
| 2023-09-13 | $5.27 | $5.27 | $5.15 | $5.20 | $5.20 | 202,511 |
| 2023-09-12 | $5.20 | $5.45 | $5.00 | $5.27 | $5.27 | 469,847 |
| 2023-09-11 | $4.79 | $5.35 | $4.75 | $5.19 | $5.19 | 396,208 |
| 2023-09-08 | $4.51 | $4.86 | $4.46 | $4.85 | $4.85 | 218,898 |
| 2023-09-07 | $4.29 | $4.53 | $4.18 | $4.52 | $4.52 | 179,062 |
| 2023-09-06 | $4.35 | $4.40 | $4.02 | $4.30 | $4.30 | 191,868 |
| 2023-09-05 | $4.66 | $4.66 | $4.33 | $4.43 | $4.43 | 177,072 |
| 2023-09-01 | $4.46 | $4.70 | $4.42 | $4.57 | $4.57 | 122,935 |
| 2023-08-31 | $4.51 | $4.70 | $4.39 | $4.50 | $4.50 | 131,900 |
| 2023-08-30 | $4.47 | $4.55 | $4.31 | $4.53 | $4.53 | 168,747 |
| 2023-08-29 | $4.70 | $4.70 | $4.36 | $4.49 | $4.49 | 197,874 |
| 2023-08-28 | $4.95 | $5.03 | $4.62 | $4.71 | $4.71 | 295,341 |
| 2023-08-25 | $5.12 | $5.35 | $4.81 | $4.87 | $4.87 | 538,341 |
| 2023-08-24 | $4.50 | $5.16 | $4.43 | $4.91 | $4.91 | 551,240 |
| 2023-08-23 | $4.35 | $4.62 | $4.33 | $4.47 | $4.47 | 171,612 |
| 2023-08-22 | $4.45 | $4.70 | $4.25 | $4.58 | $4.58 | 153,048 |
| 2023-08-21 | $4.38 | $4.70 | $4.17 | $4.49 | $4.49 | 373,083 |
| 2023-08-18 | $4.00 | $4.27 | $3.69 | $4.26 | $4.26 | 371,029 |
| 2023-08-17 | $4.32 | $4.50 | $3.91 | $3.99 | $3.99 | 479,482 |
| 2023-08-16 | $4.74 | $4.76 | $4.33 | $4.34 | $4.34 | 797,543 |
| 2023-08-15 | $4.04 | $4.74 | $4.02 | $4.74 | $4.74 | 1,265,816 |
| 2023-08-14 | $3.76 | $4.12 | $3.60 | $4.04 | $4.04 | 1,722,337 |
| 2023-08-11 | $3.34 | $3.63 | $2.97 | $3.59 | $3.59 | 15,757,039 |
| 2023-08-10 | $2.60 | $2.62 | $2.47 | $2.60 | $2.60 | 74,103 |
| 2023-08-09 | $2.62 | $2.65 | $2.55 | $2.64 | $2.64 | 19,143 |
| 2023-08-08 | $2.68 | $2.69 | $2.54 | $2.61 | $2.61 | 38,815 |
| 2023-08-07 | $2.71 | $2.78 | $2.65 | $2.67 | $2.67 | 24,806 |
| 2023-08-04 | $2.59 | $2.86 | $2.53 | $2.70 | $2.70 | 21,409 |
| 2023-08-03 | $2.78 | $2.78 | $2.52 | $2.57 | $2.57 | 79,355 |
| 2023-08-02 | $2.83 | $2.88 | $2.73 | $2.83 | $2.83 | 8,456 |
| 2023-08-01 | $2.94 | $2.94 | $2.71 | $2.82 | $2.82 | 31,388 |
| 2023-07-31 | $2.55 | $2.95 | $2.42 | $2.82 | $2.82 | 143,811 |
| 2023-07-28 | $2.75 | $2.75 | $2.45 | $2.55 | $2.55 | 118,499 |
| 2023-07-27 | $2.84 | $2.84 | $2.66 | $2.72 | $2.72 | 62,539 |
| 2023-07-26 | $2.75 | $2.83 | $2.75 | $2.83 | $2.83 | 20,149 |
| 2023-07-25 | $2.92 | $2.92 | $2.72 | $2.73 | $2.73 | 120,341 |
| 2023-07-24 | $2.96 | $3.00 | $2.93 | $2.93 | $2.93 | 14,997 |
| 2023-07-21 | $3.00 | $3.02 | $2.96 | $2.97 | $2.97 | 27,603 |
| 2023-07-20 | $3.00 | $3.00 | $2.96 | $3.00 | $3.00 | 5,418 |
| 2023-07-19 | $3.00 | $3.05 | $2.93 | $3.01 | $3.01 | 63,569 |
| 2023-07-18 | $3.02 | $3.02 | $2.94 | $3.01 | $3.01 | 53,006 |
| 2023-07-17 | $2.92 | $3.04 | $2.92 | $2.99 | $2.99 | 27,172 |
| 2023-07-14 | $3.11 | $3.17 | $2.89 | $2.97 | $2.97 | 84,957 |
| 2023-07-13 | $3.18 | $3.22 | $3.09 | $3.13 | $3.13 | 203,843 |
| 2023-07-12 | $3.37 | $3.39 | $3.15 | $3.17 | $3.17 | 104,874 |
| 2023-07-11 | $3.25 | $3.40 | $3.25 | $3.37 | $3.37 | 25,600 |
| 2023-07-10 | $3.22 | $3.45 | $3.22 | $3.25 | $3.25 | 26,626 |
| 2023-07-07 | $3.27 | $3.29 | $3.22 | $3.25 | $3.25 | 33,718 |
| 2023-07-06 | $3.46 | $3.46 | $3.23 | $3.27 | $3.27 | 41,939 |
| 2023-07-05 | $3.47 | $3.51 | $3.40 | $3.47 | $3.47 | 51,953 |
| 2023-07-03 | $3.54 | $3.67 | $3.51 | $3.51 | $3.51 | 41,607 |
| 2023-06-30 | $3.31 | $3.49 | $3.25 | $3.49 | $3.49 | 47,152 |
| 2023-06-29 | $3.38 | $3.41 | $3.21 | $3.32 | $3.32 | 70,142 |
| 2023-06-28 | $3.26 | $3.57 | $3.15 | $3.34 | $3.34 | 195,773 |
| 2023-06-27 | $4.05 | $4.05 | $3.91 | $4.04 | $4.04 | 41,427 |
| 2023-06-26 | $3.95 | $4.03 | $3.89 | $4.03 | $4.03 | 59,520 |
| 2023-06-23 | $3.74 | $3.98 | $3.74 | $3.96 | $3.96 | 62,478 |
| 2023-06-22 | $3.60 | $3.87 | $3.51 | $3.85 | $3.85 | 92,675 |
| 2023-06-21 | $3.92 | $3.94 | $3.43 | $3.48 | $3.48 | 119,738 |
| 2023-06-20 | $4.06 | $4.06 | $3.73 | $3.96 | $3.96 | 87,417 |
| 2023-06-16 | $3.70 | $3.99 | $3.64 | $3.97 | $3.97 | 62,450 |
| 2023-06-15 | $3.64 | $3.82 | $3.48 | $3.66 | $3.66 | 64,222 |
| 2023-06-14 | $3.83 | $3.85 | $3.56 | $3.64 | $3.64 | 51,594 |
| 2023-06-13 | $3.93 | $3.93 | $3.81 | $3.82 | $3.82 | 29,555 |
| 2023-06-12 | $3.90 | $3.93 | $3.81 | $3.88 | $3.88 | 17,499 |
| 2023-06-09 | $3.90 | $3.93 | $3.83 | $3.87 | $3.87 | 24,376 |
| 2023-06-08 | $3.90 | $3.93 | $3.82 | $3.89 | $3.89 | 12,405 |
| 2023-06-07 | $3.89 | $3.89 | $3.80 | $3.86 | $3.86 | 19,800 |
| 2023-06-06 | $3.84 | $3.90 | $3.75 | $3.84 | $3.84 | 36,238 |
| 2023-06-05 | $3.91 | $3.96 | $3.82 | $3.82 | $3.82 | 23,743 |
| 2023-06-02 | $4.03 | $4.03 | $3.86 | $3.88 | $3.88 | 31,337 |
| 2023-06-01 | $3.97 | $3.97 | $3.83 | $3.90 | $3.90 | 37,800 |
| 2023-05-31 | $3.91 | $4.05 | $3.91 | $3.96 | $3.96 | 34,303 |
| 2023-05-30 | $3.91 | $4.28 | $3.86 | $3.86 | $3.86 | 162,735 |
| 2023-05-26 | $3.75 | $3.94 | $3.75 | $3.86 | $3.86 | 88,343 |
| 2023-05-25 | $3.97 | $3.97 | $3.79 | $3.79 | $3.79 | 21,260 |
| 2023-05-24 | $3.82 | $3.99 | $3.80 | $3.97 | $3.97 | 57,429 |
| 2023-05-23 | $3.73 | $3.89 | $3.63 | $3.88 | $3.88 | 20,044 |
| 2023-05-22 | $3.55 | $3.70 | $3.47 | $3.69 | $3.69 | 56,830 |
| 2023-05-19 | $3.63 | $3.75 | $3.54 | $3.67 | $3.67 | 17,900 |
| 2023-05-18 | $3.64 | $3.73 | $3.53 | $3.63 | $3.63 | 23,296 |
| 2023-05-17 | $3.56 | $3.70 | $3.51 | $3.69 | $3.69 | 36,535 |
| 2023-05-16 | $3.50 | $3.60 | $3.49 | $3.60 | $3.60 | 19,771 |
| 2023-05-15 | $3.60 | $3.61 | $3.47 | $3.54 | $3.54 | 80,831 |
| 2023-05-12 | $3.35 | $3.69 | $3.35 | $3.61 | $3.61 | 50,616 |
| 2023-05-11 | $3.58 | $3.58 | $3.46 | $3.47 | $3.47 | 63,077 |
| 2023-05-10 | $3.57 | $3.63 | $3.46 | $3.51 | $3.51 | 46,390 |
| 2023-05-09 | $3.49 | $3.67 | $3.49 | $3.64 | $3.64 | 56,506 |
| 2023-05-08 | $3.60 | $3.67 | $3.42 | $3.47 | $3.47 | 53,395 |
| 2023-05-05 | $3.65 | $3.66 | $3.56 | $3.60 | $3.60 | 11,580 |
| 2023-05-04 | $3.70 | $3.71 | $3.52 | $3.56 | $3.56 | 11,379 |
| 2023-05-03 | $3.67 | $3.84 | $3.59 | $3.73 | $3.73 | 39,615 |
| 2023-05-02 | $3.70 | $3.70 | $3.45 | $3.67 | $3.67 | 49,883 |
| 2023-05-01 | $3.56 | $3.60 | $3.47 | $3.47 | $3.47 | 33,442 |
| 2023-04-28 | $3.48 | $3.68 | $3.48 | $3.63 | $3.63 | 29,911 |
| 2023-04-27 | $3.47 | $3.49 | $3.40 | $3.40 | $3.40 | 12,499 |
| 2023-04-26 | $3.55 | $3.55 | $3.38 | $3.44 | $3.44 | 27,985 |
| 2023-04-25 | $3.52 | $3.70 | $3.50 | $3.51 | $3.51 | 32,093 |
| 2023-04-24 | $3.54 | $3.55 | $3.47 | $3.50 | $3.50 | 24,450 |
| 2023-04-21 | $3.55 | $3.64 | $3.50 | $3.57 | $3.57 | 9,165 |
| 2023-04-20 | $3.64 | $3.74 | $3.55 | $3.55 | $3.55 | 21,766 |
| 2023-04-19 | $3.49 | $3.68 | $3.49 | $3.65 | $3.65 | 25,860 |
| 2023-04-18 | $3.49 | $3.68 | $3.49 | $3.49 | $3.49 | 39,101 |
| 2023-04-17 | $3.52 | $3.56 | $3.41 | $3.50 | $3.50 | 62,573 |
| 2023-04-14 | $3.57 | $3.59 | $3.46 | $3.52 | $3.52 | 16,321 |
| 2023-04-13 | $3.50 | $3.51 | $3.40 | $3.50 | $3.50 | 29,245 |
| 2023-04-12 | $3.60 | $3.62 | $3.50 | $3.50 | $3.50 | 98,311 |
| 2023-04-11 | $3.78 | $3.79 | $3.62 | $3.67 | $3.67 | 32,134 |
| 2023-04-10 | $3.59 | $3.79 | $3.56 | $3.78 | $3.78 | 25,934 |
| 2023-04-06 | $3.63 | $3.65 | $3.55 | $3.55 | $3.55 | 58,745 |
| 2023-04-05 | $3.69 | $3.76 | $3.57 | $3.59 | $3.59 | 27,622 |
| 2023-04-04 | $3.60 | $3.69 | $3.58 | $3.66 | $3.66 | 50,480 |
| 2023-04-03 | $3.80 | $3.92 | $3.62 | $3.63 | $3.63 | 62,231 |
| 2023-03-31 | $4.01 | $4.02 | $3.79 | $3.85 | $3.85 | 57,319 |
| 2023-03-30 | $3.98 | $4.05 | $3.95 | $3.98 | $3.98 | 8,902 |
| 2023-03-29 | $4.10 | $4.11 | $3.91 | $4.06 | $4.06 | 46,148 |
| 2023-03-28 | $4.00 | $4.08 | $3.96 | $4.05 | $4.05 | 101,037 |
| 2023-03-27 | $4.02 | $4.19 | $4.01 | $4.08 | $4.08 | 65,946 |
| 2023-03-24 | $4.00 | $4.05 | $3.93 | $4.02 | $4.02 | 82,121 |
| 2023-03-23 | $4.00 | $4.05 | $3.90 | $4.04 | $4.04 | 74,023 |
| 2023-03-22 | $4.03 | $4.05 | $3.94 | $3.98 | $3.98 | 25,343 |
| 2023-03-21 | $4.01 | $4.20 | $3.95 | $4.07 | $4.07 | 88,463 |
| 2023-03-20 | $3.93 | $4.04 | $3.88 | $3.94 | $3.94 | 103,319 |
| 2023-03-17 | $4.00 | $4.00 | $3.79 | $3.90 | $3.90 | 168,339 |
| 2023-03-16 | $3.87 | $4.25 | $3.86 | $4.10 | $4.10 | 112,056 |
| 2023-03-15 | $3.84 | $3.92 | $3.75 | $3.80 | $3.80 | 110,237 |
| 2023-03-14 | $3.88 | $3.95 | $3.84 | $3.89 | $3.89 | 40,134 |
| 2023-03-13 | $3.88 | $3.94 | $3.81 | $3.86 | $3.86 | 26,125 |
| 2023-03-10 | $3.91 | $3.91 | $3.70 | $3.87 | $3.87 | 119,144 |
| 2023-03-09 | $3.87 | $3.94 | $3.75 | $3.87 | $3.87 | 79,851 |
| 2023-03-08 | $3.99 | $3.99 | $3.78 | $3.90 | $3.90 | 52,427 |
| 2023-03-07 | $3.86 | $3.99 | $3.77 | $3.99 | $3.99 | 22,014 |
| 2023-03-06 | $3.93 | $3.94 | $3.82 | $3.88 | $3.88 | 24,238 |
| 2023-03-03 | $3.85 | $3.92 | $3.76 | $3.92 | $3.92 | 48,215 |
| 2023-03-02 | $3.67 | $3.90 | $3.67 | $3.83 | $3.83 | 33,513 |
| 2023-03-01 | $3.71 | $3.75 | $3.52 | $3.72 | $3.72 | 16,655 |
| 2023-02-28 | $3.73 | $3.79 | $3.67 | $3.73 | $3.73 | 13,927 |
| 2023-02-27 | $3.76 | $3.77 | $3.61 | $3.71 | $3.71 | 20,942 |
| 2023-02-24 | $3.75 | $3.80 | $3.63 | $3.76 | $3.76 | 30,434 |
| 2023-02-23 | $3.78 | $3.78 | $3.55 | $3.72 | $3.72 | 15,580 |
| 2023-02-22 | $3.47 | $3.79 | $3.39 | $3.73 | $3.73 | 125,367 |
| 2023-02-21 | $3.43 | $3.50 | $3.37 | $3.43 | $3.43 | 46,623 |
| 2023-02-17 | $3.48 | $3.59 | $3.46 | $3.47 | $3.47 | 26,699 |
| 2023-02-16 | $3.49 | $3.50 | $3.44 | $3.45 | $3.45 | 12,377 |
| 2023-02-15 | $3.38 | $3.50 | $3.38 | $3.49 | $3.49 | 34,277 |
| 2023-02-14 | $3.37 | $3.45 | $3.37 | $3.41 | $3.41 | 15,841 |
| 2023-02-13 | $3.43 | $3.43 | $3.25 | $3.41 | $3.41 | 42,075 |
| 2023-02-10 | $3.55 | $3.56 | $3.32 | $3.41 | $3.41 | 48,303 |
| 2023-02-09 | $3.56 | $3.61 | $3.40 | $3.55 | $3.55 | 68,008 |
| 2023-02-08 | $3.53 | $3.61 | $3.48 | $3.50 | $3.50 | 70,032 |
| 2023-02-07 | $3.47 | $3.58 | $3.47 | $3.52 | $3.52 | 77,595 |
| 2023-02-06 | $3.43 | $3.57 | $3.39 | $3.45 | $3.45 | 69,325 |
| 2023-02-03 | $3.46 | $3.52 | $3.39 | $3.49 | $3.49 | 58,776 |
| 2023-02-02 | $3.48 | $3.54 | $3.20 | $3.47 | $3.47 | 92,200 |
| 2023-02-01 | $3.47 | $3.51 | $3.35 | $3.48 | $3.48 | 39,754 |
| 2023-01-31 | $3.49 | $3.59 | $3.46 | $3.48 | $3.48 | 116,951 |
| 2023-01-30 | $3.66 | $3.71 | $3.47 | $3.52 | $3.52 | 47,251 |
| 2023-01-27 | $3.62 | $3.68 | $3.57 | $3.59 | $3.59 | 82,833 |
| 2023-01-26 | $3.71 | $3.73 | $3.61 | $3.64 | $3.64 | 48,581 |
| 2023-01-25 | $3.68 | $3.81 | $3.61 | $3.64 | $3.64 | 169,634 |
| 2023-01-24 | $3.54 | $3.74 | $3.40 | $3.56 | $3.56 | 77,308 |
| 2023-01-23 | $3.50 | $3.79 | $3.46 | $3.50 | $3.50 | 164,923 |
| 2023-01-20 | $3.60 | $3.67 | $3.34 | $3.42 | $3.42 | 66,138 |
| 2023-01-19 | $3.61 | $3.81 | $3.56 | $3.58 | $3.58 | 41,161 |
| 2023-01-18 | $3.79 | $3.84 | $3.58 | $3.65 | $3.65 | 49,100 |
| 2023-01-17 | $3.57 | $3.85 | $3.56 | $3.72 | $3.72 | 152,391 |
| 2023-01-13 | $3.44 | $3.55 | $3.34 | $3.50 | $3.50 | 36,329 |
| 2023-01-12 | $3.77 | $3.79 | $3.41 | $3.50 | $3.50 | 100,309 |
| 2023-01-11 | $3.28 | $3.84 | $3.28 | $3.70 | $3.70 | 336,261 |
| 2023-01-10 | $3.04 | $3.25 | $3.01 | $3.25 | $3.25 | 25,713 |
| 2023-01-09 | $3.15 | $3.16 | $3.02 | $3.04 | $3.04 | 36,669 |
| 2023-01-06 | $3.06 | $3.13 | $3.01 | $3.08 | $3.08 | 47,125 |
| 2023-01-05 | $2.97 | $3.12 | $2.85 | $3.09 | $3.09 | 26,035 |
| 2023-01-04 | $2.88 | $2.94 | $2.83 | $2.90 | $2.90 | 22,257 |
| 2023-01-03 | $2.86 | $2.94 | $2.77 | $2.89 | $2.89 | 20,860 |
| 2022-12-30 | $2.85 | $2.96 | $2.71 | $2.82 | $2.82 | 118,655 |
| 2022-12-29 | $2.91 | $2.93 | $2.71 | $2.91 | $2.91 | 90,399 |
| 2022-12-28 | $2.94 | $3.00 | $2.83 | $2.86 | $2.86 | 61,397 |
| 2022-12-27 | $3.04 | $3.08 | $2.96 | $3.00 | $3.00 | 47,752 |
| 2022-12-23 | $3.03 | $3.08 | $2.89 | $3.05 | $3.05 | 43,362 |
| 2022-12-22 | $2.90 | $3.14 | $2.82 | $2.98 | $2.98 | 109,764 |
| 2022-12-21 | $2.88 | $3.07 | $2.76 | $2.89 | $2.89 | 50,131 |
| 2022-12-20 | $3.05 | $3.09 | $2.95 | $2.98 | $2.98 | 40,998 |
| 2022-12-19 | $3.15 | $3.27 | $3.00 | $3.05 | $3.05 | 44,610 |
| 2022-12-16 | $3.25 | $3.28 | $3.13 | $3.25 | $3.25 | 89,697 |
| 2022-12-15 | $3.04 | $3.30 | $2.94 | $3.25 | $3.25 | 137,088 |
| 2022-12-14 | $2.92 | $3.30 | $2.83 | $3.10 | $3.10 | 148,131 |
| 2022-12-13 | $2.94 | $3.09 | $2.79 | $2.86 | $2.86 | 107,476 |
| 2022-12-12 | $3.13 | $3.17 | $2.99 | $2.99 | $2.99 | 23,877 |
| 2022-12-09 | $3.06 | $3.19 | $3.03 | $3.12 | $3.12 | 26,085 |
| 2022-12-08 | $2.99 | $3.09 | $2.95 | $3.07 | $3.07 | 22,638 |
| 2022-12-07 | $3.03 | $3.23 | $2.94 | $2.95 | $2.95 | 28,977 |
| 2022-12-06 | $3.10 | $3.19 | $2.92 | $3.04 | $3.04 | 56,931 |
| 2022-12-05 | $3.28 | $3.37 | $3.18 | $3.19 | $3.19 | 47,257 |
| 2022-12-02 | $3.05 | $3.26 | $3.02 | $3.25 | $3.25 | 161,214 |
| 2022-12-01 | $3.00 | $3.06 | $2.99 | $3.03 | $3.03 | 24,224 |
| 2022-11-30 | $2.94 | $3.06 | $2.94 | $3.02 | $3.02 | 50,949 |
| 2022-11-29 | $2.87 | $3.00 | $2.75 | $2.97 | $2.97 | 64,229 |
| 2022-11-28 | $2.93 | $3.00 | $2.89 | $2.90 | $2.90 | 27,535 |
| 2022-11-25 | $2.96 | $3.03 | $2.90 | $2.99 | $2.99 | 31,256 |
| 2022-11-23 | $2.95 | $3.05 | $2.87 | $2.99 | $2.99 | 52,880 |
| 2022-11-22 | $3.01 | $3.06 | $2.95 | $2.99 | $2.99 | 39,688 |
| 2022-11-21 | $3.00 | $3.05 | $2.96 | $3.03 | $3.03 | 61,312 |
| 2022-11-18 | $2.93 | $3.10 | $2.80 | $3.02 | $3.02 | 48,775 |
| 2022-11-17 | $3.06 | $3.09 | $2.95 | $2.95 | $2.95 | 64,019 |
| 2022-11-16 | $3.09 | $3.13 | $3.01 | $3.11 | $3.11 | 26,203 |
| 2022-11-15 | $2.76 | $3.14 | $2.76 | $3.07 | $3.07 | 80,809 |
| 2022-11-14 | $2.97 | $2.97 | $2.73 | $2.80 | $2.80 | 72,588 |
| 2022-11-11 | $2.65 | $3.04 | $2.48 | $3.01 | $3.01 | 243,309 |
| 2022-11-10 | $2.51 | $2.52 | $2.40 | $2.51 | $2.51 | 95,370 |
| 2022-11-09 | $2.53 | $2.60 | $2.36 | $2.54 | $2.54 | 139,710 |
| 2022-11-08 | $2.60 | $2.65 | $2.54 | $2.60 | $2.60 | 35,630 |
| 2022-11-07 | $2.50 | $2.62 | $2.47 | $2.56 | $2.56 | 81,707 |
| 2022-11-04 | $2.56 | $2.57 | $2.48 | $2.51 | $2.51 | 45,780 |
| 2022-11-03 | $2.46 | $2.59 | $2.44 | $2.57 | $2.57 | 59,281 |
| 2022-11-02 | $2.56 | $2.56 | $2.47 | $2.51 | $2.51 | 110,635 |
| 2022-11-01 | $2.59 | $2.60 | $2.46 | $2.56 | $2.56 | 66,552 |
| 2022-10-31 | $2.70 | $2.70 | $2.52 | $2.55 | $2.55 | 43,616 |
| 2022-10-28 | $2.64 | $2.74 | $2.50 | $2.71 | $2.71 | 194,311 |
| 2022-10-27 | $2.30 | $2.70 | $2.29 | $2.57 | $2.57 | 260,368 |
| 2022-10-26 | $2.18 | $2.35 | $2.18 | $2.35 | $2.35 | 230,600 |
| 2022-10-25 | $2.07 | $2.17 | $2.07 | $2.13 | $2.13 | 46,388 |
| 2022-10-24 | $2.14 | $2.14 | $2.04 | $2.06 | $2.06 | 53,478 |
| 2022-10-21 | $2.04 | $2.12 | $1.98 | $2.07 | $2.07 | 71,466 |
| 2022-10-20 | $2.02 | $2.10 | $2.02 | $2.02 | $2.02 | 35,239 |
| 2022-10-19 | $2.19 | $2.23 | $2.03 | $2.03 | $2.03 | 57,298 |
| 2022-10-18 | $2.20 | $2.25 | $2.18 | $2.21 | $2.21 | 24,627 |
| 2022-10-17 | $2.19 | $2.24 | $2.08 | $2.14 | $2.14 | 68,285 |
| 2022-10-14 | $2.20 | $2.24 | $2.07 | $2.18 | $2.18 | 67,378 |
| 2022-10-13 | $2.13 | $2.20 | $2.10 | $2.16 | $2.16 | 31,487 |
| 2022-10-12 | $2.10 | $2.21 | $2.10 | $2.11 | $2.11 | 45,352 |
| 2022-10-11 | $2.07 | $2.18 | $2.03 | $2.09 | $2.09 | 63,328 |
| 2022-10-10 | $2.25 | $2.25 | $2.10 | $2.10 | $2.10 | 33,988 |
| 2022-10-07 | $2.28 | $2.30 | $2.22 | $2.25 | $2.25 | 19,540 |
| 2022-10-06 | $2.25 | $2.27 | $2.24 | $2.25 | $2.25 | 20,570 |
| 2022-10-05 | $2.16 | $2.31 | $2.16 | $2.24 | $2.24 | 18,051 |
| 2022-10-04 | $2.12 | $2.25 | $2.12 | $2.21 | $2.21 | 56,101 |
| 2022-10-03 | $2.14 | $2.16 | $2.03 | $2.12 | $2.12 | 54,610 |
| 2022-09-30 | $2.15 | $2.15 | $2.07 | $2.10 | $2.10 | 64,170 |
| 2022-09-29 | $2.15 | $2.19 | $2.06 | $2.12 | $2.12 | 72,905 |
| 2022-09-28 | $2.16 | $2.20 | $2.10 | $2.16 | $2.16 | 105,631 |
| 2022-09-27 | $2.05 | $2.15 | $2.04 | $2.12 | $2.12 | 88,008 |
| 2022-09-26 | $2.16 | $2.24 | $2.02 | $2.04 | $2.04 | 79,986 |
| 2022-09-23 | $2.11 | $2.16 | $1.95 | $2.07 | $2.07 | 73,762 |
| 2022-09-22 | $2.06 | $2.25 | $2.06 | $2.17 | $2.17 | 33,595 |
| 2022-09-21 | $2.02 | $2.12 | $2.01 | $2.10 | $2.10 | 14,003 |
| 2022-09-20 | $2.11 | $2.11 | $2.05 | $2.06 | $2.06 | 20,416 |
| 2022-09-19 | $2.12 | $2.22 | $2.06 | $2.11 | $2.11 | 78,550 |
| 2022-09-16 | $2.19 | $2.19 | $2.14 | $2.17 | $2.17 | 17,489 |
| 2022-09-15 | $2.21 | $2.24 | $2.16 | $2.19 | $2.19 | 29,896 |
| 2022-09-14 | $2.18 | $2.27 | $2.18 | $2.20 | $2.20 | 15,452 |
| 2022-09-13 | $2.17 | $2.28 | $2.13 | $2.21 | $2.21 | 63,906 |
| 2022-09-12 | $2.25 | $2.33 | $2.25 | $2.31 | $2.31 | 24,709 |
| 2022-09-09 | $2.32 | $2.32 | $2.25 | $2.27 | $2.27 | 34,978 |
| 2022-09-08 | $2.28 | $2.35 | $2.25 | $2.32 | $2.32 | 26,235 |
| 2022-09-07 | $2.21 | $2.29 | $2.21 | $2.27 | $2.27 | 5,865 |
| 2022-09-06 | $2.26 | $2.29 | $2.25 | $2.25 | $2.25 | 26,304 |
| 2022-09-02 | $2.29 | $2.33 | $2.27 | $2.32 | $2.32 | 22,043 |
| 2022-09-01 | $2.24 | $2.31 | $2.23 | $2.29 | $2.29 | 20,557 |
| 2022-08-31 | $2.26 | $2.34 | $2.24 | $2.26 | $2.26 | 34,252 |
| 2022-08-30 | $2.28 | $2.32 | $2.25 | $2.28 | $2.28 | 49,043 |
| 2022-08-29 | $2.25 | $2.35 | $2.25 | $2.28 | $2.28 | 45,681 |
| 2022-08-26 | $2.28 | $2.31 | $2.20 | $2.28 | $2.28 | 146,961 |
| 2022-08-25 | $2.39 | $2.39 | $2.26 | $2.30 | $2.30 | 147,779 |
| 2022-08-24 | $2.32 | $2.38 | $2.32 | $2.37 | $2.37 | 59,049 |
| 2022-08-23 | $2.38 | $2.40 | $2.29 | $2.30 | $2.30 | 27,080 |
| 2022-08-22 | $2.31 | $2.43 | $2.29 | $2.33 | $2.33 | 70,728 |
| 2022-08-19 | $2.35 | $2.40 | $2.31 | $2.33 | $2.33 | 43,316 |
| 2022-08-18 | $2.46 | $2.50 | $2.32 | $2.40 | $2.40 | 96,028 |
| 2022-08-17 | $2.37 | $2.49 | $2.35 | $2.43 | $2.43 | 269,104 |
| 2022-08-16 | $2.70 | $2.70 | $2.37 | $2.37 | $2.37 | 398,125 |
| 2022-08-15 | $2.93 | $2.99 | $2.66 | $2.68 | $2.68 | 166,066 |
| 2022-08-12 | $2.82 | $3.00 | $2.75 | $2.91 | $2.91 | 223,118 |
| 2022-08-11 | $2.96 | $3.05 | $2.94 | $3.01 | $3.01 | 73,026 |
| 2022-08-10 | $2.95 | $2.97 | $2.87 | $2.94 | $2.94 | 40,157 |
| 2022-08-09 | $2.94 | $2.97 | $2.79 | $2.92 | $2.92 | 90,504 |
| 2022-08-08 | $2.97 | $3.05 | $2.92 | $2.98 | $2.98 | 101,395 |
| 2022-08-05 | $2.77 | $2.98 | $2.77 | $2.94 | $2.94 | 83,492 |
| 2022-08-04 | $2.82 | $2.89 | $2.71 | $2.80 | $2.80 | 43,595 |
| 2022-08-03 | $2.61 | $2.83 | $2.56 | $2.79 | $2.79 | 62,772 |
| 2022-08-02 | $2.53 | $2.64 | $2.52 | $2.57 | $2.57 | 32,349 |
| 2022-08-01 | $2.64 | $2.64 | $2.53 | $2.55 | $2.55 | 77,990 |
| 2022-07-29 | $2.71 | $2.73 | $2.65 | $2.68 | $2.68 | 25,941 |
| 2022-07-28 | $2.74 | $2.74 | $2.62 | $2.74 | $2.74 | 48,449 |
| 2022-07-27 | $2.70 | $2.75 | $2.61 | $2.69 | $2.69 | 119,243 |
| 2022-07-26 | $2.66 | $2.71 | $2.63 | $2.66 | $2.66 | 55,000 |
| 2022-07-25 | $2.71 | $2.75 | $2.66 | $2.70 | $2.70 | 59,354 |
| 2022-07-22 | $2.83 | $2.84 | $2.65 | $2.72 | $2.72 | 168,491 |
| 2022-07-21 | $2.78 | $2.85 | $2.64 | $2.80 | $2.80 | 191,169 |
| 2022-07-20 | $2.65 | $2.88 | $2.63 | $2.81 | $2.81 | 224,062 |
| 2022-07-19 | $3.04 | $3.04 | $2.64 | $2.68 | $2.68 | 818,005 |
| 2022-07-18 | $3.16 | $3.25 | $2.91 | $3.03 | $3.03 | 6,178,676 |
| 2022-07-15 | $2.68 | $2.90 | $2.62 | $2.79 | $2.79 | 39,820 |
| 2022-07-14 | $2.71 | $2.72 | $2.64 | $2.70 | $2.70 | 44,456 |
| 2022-07-13 | $2.61 | $2.72 | $2.61 | $2.67 | $2.67 | 40,246 |
| 2022-07-12 | $2.66 | $2.76 | $2.61 | $2.63 | $2.63 | 64,226 |
| 2022-07-11 | $2.83 | $2.91 | $2.66 | $2.66 | $2.66 | 62,354 |
| 2022-07-08 | $2.91 | $2.95 | $2.78 | $2.83 | $2.83 | 109,544 |
| 2022-07-07 | $2.75 | $2.86 | $2.64 | $2.85 | $2.85 | 167,910 |
| 2022-07-06 | $2.62 | $2.73 | $2.58 | $2.66 | $2.66 | 49,687 |
| 2022-07-05 | $2.67 | $2.69 | $2.56 | $2.62 | $2.62 | 80,053 |
| 2022-07-01 | $2.68 | $2.68 | $2.58 | $2.61 | $2.61 | 21,001 |
| 2022-06-30 | $2.47 | $2.64 | $2.47 | $2.62 | $2.62 | 20,934 |
| 2022-06-29 | $2.50 | $2.59 | $2.48 | $2.57 | $2.57 | 69,887 |
| 2022-06-28 | $2.92 | $2.92 | $2.51 | $2.55 | $2.55 | 195,147 |
| 2022-06-27 | $2.98 | $2.99 | $2.85 | $2.88 | $2.88 | 106,528 |
| 2022-06-24 | $3.00 | $3.16 | $2.95 | $2.96 | $2.96 | 467,357 |
| 2022-06-23 | $2.84 | $2.97 | $2.84 | $2.91 | $2.91 | 51,194 |
| 2022-06-22 | $2.93 | $2.95 | $2.84 | $2.90 | $2.90 | 63,948 |
| 2022-06-21 | $2.92 | $2.98 | $2.88 | $2.91 | $2.91 | 42,849 |
| 2022-06-17 | $2.88 | $2.95 | $2.82 | $2.93 | $2.93 | 79,194 |
| 2022-06-16 | $2.84 | $2.91 | $2.57 | $2.90 | $2.90 | 94,469 |
| 2022-06-15 | $2.73 | $2.98 | $2.73 | $2.94 | $2.94 | 27,591 |
| 2022-06-14 | $2.90 | $2.91 | $2.76 | $2.85 | $2.85 | 51,843 |
| 2022-06-13 | $2.88 | $2.93 | $2.84 | $2.86 | $2.86 | 74,848 |
| 2022-06-10 | $2.96 | $3.02 | $2.91 | $2.92 | $2.92 | 33,447 |
| 2022-06-09 | $3.01 | $3.03 | $2.97 | $2.98 | $2.98 | 24,167 |
| 2022-06-08 | $3.07 | $3.08 | $2.98 | $3.03 | $3.03 | 51,899 |
| 2022-06-07 | $2.91 | $3.03 | $2.91 | $3.00 | $3.00 | 108,784 |
| 2022-06-06 | $2.98 | $3.00 | $2.86 | $2.91 | $2.91 | 40,469 |
| 2022-06-03 | $3.04 | $3.04 | $2.87 | $2.93 | $2.93 | 63,537 |
| 2022-06-02 | $3.04 | $3.05 | $2.94 | $3.04 | $3.04 | 48,788 |
| 2022-06-01 | $3.23 | $3.24 | $2.95 | $2.98 | $2.98 | 88,438 |
| 2022-05-31 | $2.87 | $3.17 | $2.84 | $3.04 | $3.04 | 164,253 |
| 2022-05-27 | $3.40 | $3.41 | $3.11 | $3.17 | $3.17 | 197,083 |
| 2022-05-26 | $3.25 | $3.45 | $3.25 | $3.35 | $3.35 | 64,071 |
| 2022-05-25 | $3.20 | $3.29 | $3.10 | $3.24 | $3.24 | 58,193 |
| 2022-05-24 | $3.25 | $3.25 | $3.07 | $3.20 | $3.20 | 35,602 |
| 2022-05-23 | $3.24 | $3.39 | $3.16 | $3.26 | $3.26 | 74,247 |
| 2022-05-20 | $3.36 | $3.36 | $3.19 | $3.26 | $3.26 | 83,212 |
| 2022-05-19 | $3.15 | $3.30 | $3.15 | $3.19 | $3.19 | 38,453 |
| 2022-05-18 | $3.21 | $3.24 | $3.16 | $3.17 | $3.17 | 23,143 |
| 2022-05-17 | $3.30 | $3.30 | $3.18 | $3.27 | $3.27 | 48,613 |
| 2022-05-16 | $3.13 | $3.29 | $3.04 | $3.21 | $3.21 | 38,903 |
| 2022-05-13 | $3.19 | $3.29 | $2.80 | $3.11 | $3.11 | 171,345 |
| 2022-05-12 | $3.01 | $3.01 | $2.76 | $2.89 | $2.89 | 139,238 |
| 2022-05-11 | $3.20 | $3.22 | $3.05 | $3.07 | $3.07 | 52,788 |
| 2022-05-10 | $3.21 | $3.30 | $3.04 | $3.15 | $3.15 | 75,757 |
| 2022-05-09 | $3.47 | $3.55 | $3.25 | $3.27 | $3.27 | 72,225 |
| 2022-05-06 | $3.62 | $3.62 | $3.41 | $3.55 | $3.55 | 55,381 |
| 2022-05-05 | $3.55 | $3.64 | $3.53 | $3.58 | $3.58 | 14,807 |
| 2022-05-04 | $3.58 | $3.63 | $3.48 | $3.62 | $3.62 | 23,240 |
| 2022-05-03 | $3.68 | $3.68 | $3.42 | $3.51 | $3.51 | 41,801 |
| 2022-05-02 | $3.57 | $3.64 | $3.50 | $3.57 | $3.57 | 52,087 |
| 2022-04-29 | $3.64 | $3.66 | $3.53 | $3.53 | $3.53 | 47,347 |
| 2022-04-28 | $3.71 | $3.74 | $3.56 | $3.64 | $3.64 | 54,130 |
| 2022-04-27 | $3.64 | $3.72 | $3.60 | $3.68 | $3.68 | 46,205 |
| 2022-04-26 | $3.75 | $3.83 | $3.64 | $3.67 | $3.67 | 51,360 |
| 2022-04-25 | $3.73 | $3.84 | $3.70 | $3.79 | $3.79 | 52,838 |
| 2022-04-22 | $3.84 | $3.85 | $3.70 | $3.79 | $3.79 | 36,315 |
| 2022-04-21 | $3.97 | $3.97 | $3.82 | $3.85 | $3.85 | 42,177 |
| 2022-04-20 | $3.95 | $3.96 | $3.83 | $3.96 | $3.96 | 50,255 |
| 2022-04-19 | $3.79 | $3.93 | $3.75 | $3.93 | $3.93 | 63,581 |
| 2022-04-18 | $3.89 | $3.94 | $3.70 | $3.79 | $3.79 | 87,977 |
| 2022-04-14 | $3.97 | $3.97 | $3.80 | $3.87 | $3.87 | 69,904 |
| 2022-04-13 | $3.87 | $3.98 | $3.66 | $3.94 | $3.94 | 130,115 |
| 2022-04-12 | $3.58 | $4.05 | $3.57 | $3.87 | $3.87 | 326,641 |
| 2022-04-11 | $4.45 | $4.50 | $3.77 | $3.81 | $3.81 | 2,852,245 |
| 2022-04-08 | $4.20 | $4.28 | $4.11 | $4.25 | $4.25 | 56,339 |
| 2022-04-07 | $4.25 | $4.30 | $4.08 | $4.20 | $4.20 | 51,915 |
| 2022-04-06 | $4.23 | $4.33 | $4.20 | $4.23 | $4.23 | 17,297 |
| 2022-04-05 | $4.35 | $4.44 | $4.26 | $4.28 | $4.28 | 33,771 |
| 2022-04-04 | $4.25 | $4.45 | $4.15 | $4.38 | $4.38 | 71,462 |
| 2022-04-01 | $4.39 | $4.40 | $4.27 | $4.32 | $4.32 | 79,266 |
| 2022-03-31 | $4.25 | $4.39 | $4.20 | $4.36 | $4.36 | 87,403 |
| 2022-03-30 | $4.19 | $4.28 | $4.19 | $4.25 | $4.25 | 38,514 |
| 2022-03-29 | $4.14 | $4.36 | $4.14 | $4.25 | $4.25 | 63,505 |
| 2022-03-28 | $4.23 | $4.29 | $4.00 | $4.15 | $4.15 | 73,326 |
| 2022-03-25 | $4.45 | $4.45 | $4.19 | $4.27 | $4.27 | 66,875 |
| 2022-03-24 | $4.33 | $4.45 | $4.30 | $4.45 | $4.45 | 79,772 |
| 2022-03-23 | $4.30 | $4.31 | $4.16 | $4.31 | $4.31 | 31,268 |
| 2022-03-22 | $4.23 | $4.40 | $4.23 | $4.33 | $4.33 | 75,654 |
| 2022-03-21 | $4.16 | $4.30 | $4.08 | $4.27 | $4.27 | 80,252 |
| 2022-03-18 | $4.08 | $4.35 | $4.08 | $4.21 | $4.21 | 107,039 |
| 2022-03-17 | $3.81 | $4.29 | $3.81 | $4.17 | $4.17 | 273,248 |
| 2022-03-16 | $3.99 | $4.03 | $3.88 | $3.93 | $3.93 | 105,918 |
| 2022-03-15 | $3.92 | $3.98 | $3.80 | $3.93 | $3.93 | 45,969 |
| 2022-03-14 | $3.93 | $3.97 | $3.75 | $3.85 | $3.85 | 81,702 |
| 2022-03-11 | $3.90 | $3.97 | $3.84 | $3.94 | $3.94 | 39,478 |
| 2022-03-10 | $3.80 | $3.89 | $3.78 | $3.85 | $3.85 | 21,828 |
| 2022-03-09 | $3.85 | $3.90 | $3.72 | $3.88 | $3.88 | 85,635 |
| 2022-03-08 | $3.74 | $3.90 | $3.55 | $3.80 | $3.80 | 69,476 |
| 2022-03-07 | $3.85 | $3.95 | $3.71 | $3.72 | $3.72 | 42,404 |
| 2022-03-04 | $3.79 | $3.97 | $3.78 | $3.88 | $3.88 | 52,673 |
| 2022-03-03 | $3.86 | $3.90 | $3.74 | $3.85 | $3.85 | 63,676 |
| 2022-03-02 | $3.71 | $3.89 | $3.67 | $3.85 | $3.85 | 52,499 |
| 2022-03-01 | $3.76 | $3.86 | $3.66 | $3.73 | $3.73 | 46,734 |
| 2022-02-28 | $3.65 | $3.89 | $3.61 | $3.76 | $3.76 | 47,679 |
| 2022-02-25 | $3.64 | $3.75 | $3.52 | $3.70 | $3.70 | 46,479 |
| 2022-02-24 | $3.45 | $3.66 | $3.40 | $3.64 | $3.64 | 99,430 |
| 2022-02-23 | $3.66 | $3.74 | $3.56 | $3.60 | $3.60 | 56,299 |
| 2022-02-22 | $3.68 | $3.78 | $3.56 | $3.65 | $3.65 | 150,125 |
| 2022-02-18 | $3.73 | $3.83 | $3.65 | $3.77 | $3.77 | 95,391 |
| 2022-02-17 | $3.87 | $3.87 | $3.70 | $3.79 | $3.79 | 52,263 |
| 2022-02-16 | $3.83 | $3.93 | $3.74 | $3.88 | $3.88 | 53,944 |
| 2022-02-15 | $3.72 | $3.96 | $3.72 | $3.85 | $3.85 | 62,917 |
| 2022-02-14 | $3.81 | $3.82 | $3.66 | $3.73 | $3.73 | 73,319 |
| 2022-02-11 | $3.90 | $3.98 | $3.75 | $3.79 | $3.79 | 62,931 |
| 2022-02-10 | $4.00 | $4.00 | $3.84 | $3.91 | $3.91 | 158,879 |
| 2022-02-09 | $3.95 | $4.06 | $3.91 | $3.94 | $3.94 | 115,815 |
| 2022-02-08 | $3.74 | $3.96 | $3.72 | $3.88 | $3.88 | 87,695 |
| 2022-02-07 | $3.71 | $3.84 | $3.67 | $3.78 | $3.78 | 113,179 |
| 2022-02-04 | $3.46 | $3.77 | $3.37 | $3.75 | $3.75 | 209,961 |
| 2022-02-03 | $3.54 | $3.60 | $3.40 | $3.45 | $3.45 | 102,672 |
| 2022-02-02 | $3.78 | $3.78 | $3.56 | $3.65 | $3.65 | 115,109 |
| 2022-02-01 | $3.58 | $3.81 | $3.49 | $3.74 | $3.74 | 157,151 |
| 2022-01-31 | $3.51 | $3.74 | $3.42 | $3.70 | $3.70 | 276,469 |
| 2022-01-28 | $3.47 | $3.62 | $3.31 | $3.56 | $3.56 | 295,159 |
| 2022-01-27 | $3.64 | $3.80 | $3.40 | $3.46 | $3.46 | 221,022 |
| 2022-01-26 | $3.67 | $3.86 | $3.51 | $3.57 | $3.57 | 229,863 |
| 2022-01-25 | $3.41 | $3.68 | $3.37 | $3.58 | $3.58 | 242,639 |
| 2022-01-24 | $3.40 | $3.48 | $3.01 | $3.43 | $3.43 | 471,087 |
| 2022-01-21 | $3.84 | $3.84 | $3.48 | $3.53 | $3.53 | 298,255 |
| 2022-01-20 | $3.85 | $3.90 | $3.74 | $3.75 | $3.75 | 229,526 |
| 2022-01-19 | $3.94 | $3.94 | $3.78 | $3.82 | $3.82 | 177,505 |
| 2022-01-18 | $4.00 | $4.00 | $3.88 | $3.93 | $3.93 | 184,771 |
| 2022-01-14 | $4.13 | $4.15 | $3.88 | $4.03 | $4.03 | 345,679 |
| 2022-01-13 | $4.33 | $4.33 | $4.16 | $4.16 | $4.16 | 153,584 |
| 2022-01-12 | $4.39 | $4.42 | $4.25 | $4.33 | $4.33 | 144,012 |
| 2022-01-11 | $4.26 | $4.39 | $4.19 | $4.37 | $4.37 | 217,402 |
| 2022-01-10 | $4.25 | $4.25 | $4.11 | $4.25 | $4.25 | 132,463 |
| 2022-01-07 | $4.18 | $4.29 | $4.08 | $4.27 | $4.27 | 135,342 |
| 2022-01-06 | $4.25 | $4.33 | $4.10 | $4.21 | $4.21 | 132,864 |
| 2022-01-05 | $4.48 | $4.48 | $4.18 | $4.25 | $4.25 | 172,083 |
| 2022-01-04 | $4.75 | $4.78 | $4.39 | $4.48 | $4.48 | 288,342 |
| 2022-01-03 | $4.36 | $4.69 | $4.29 | $4.69 | $4.69 | 303,209 |
| 2021-12-31 | $4.32 | $4.40 | $4.23 | $4.29 | $4.29 | 461,255 |
| 2021-12-30 | $4.04 | $4.36 | $4.03 | $4.28 | $4.28 | 189,693 |
| 2021-12-29 | $4.30 | $4.32 | $4.02 | $4.02 | $4.02 | 273,878 |
| 2021-12-28 | $4.27 | $4.38 | $4.22 | $4.25 | $4.25 | 124,340 |
| 2021-12-27 | $4.30 | $4.35 | $4.13 | $4.27 | $4.27 | 143,808 |
| 2021-12-23 | $4.17 | $4.31 | $4.15 | $4.26 | $4.26 | 136,388 |
| 2021-12-22 | $4.21 | $4.21 | $4.05 | $4.19 | $4.19 | 214,236 |
| 2021-12-21 | $4.12 | $4.26 | $4.09 | $4.21 | $4.21 | 137,835 |
| 2021-12-20 | $4.11 | $4.16 | $3.99 | $4.12 | $4.12 | 195,167 |
| 2021-12-17 | $3.99 | $4.20 | $3.95 | $4.13 | $4.13 | 313,248 |
| 2021-12-16 | $3.94 | $4.09 | $3.94 | $4.03 | $4.03 | 250,458 |
| 2021-12-15 | $3.84 | $4.00 | $3.72 | $3.98 | $3.98 | 148,577 |
| 2021-12-14 | $4.02 | $4.02 | $3.83 | $3.84 | $3.84 | 98,439 |
| 2021-12-13 | $4.00 | $4.09 | $3.86 | $3.98 | $3.98 | 179,311 |
| 2021-12-10 | $4.16 | $4.16 | $3.96 | $4.00 | $4.00 | 238,721 |
| 2021-12-09 | $4.22 | $4.25 | $4.11 | $4.12 | $4.12 | 297,770 |
| 2021-12-08 | $4.18 | $4.21 | $4.04 | $4.21 | $4.21 | 147,726 |
| 2021-12-07 | $3.86 | $4.09 | $3.76 | $4.03 | $4.03 | 254,142 |
| 2021-12-06 | $3.80 | $3.82 | $3.56 | $3.75 | $3.75 | 196,242 |
| 2021-12-03 | $3.69 | $3.76 | $3.54 | $3.71 | $3.71 | 378,967 |
| 2021-12-02 | $3.65 | $3.78 | $3.59 | $3.68 | $3.68 | 263,866 |
| 2021-12-01 | $4.00 | $4.02 | $3.65 | $3.66 | $3.66 | 229,652 |
| 2021-11-30 | $4.01 | $4.04 | $3.77 | $3.90 | $3.90 | 355,261 |
| 2021-11-29 | $4.33 | $4.37 | $3.94 | $4.02 | $4.02 | 401,546 |
| 2021-11-26 | $4.18 | $4.27 | $4.08 | $4.22 | $4.22 | 141,413 |
| 2021-11-24 | $4.23 | $4.34 | $4.16 | $4.32 | $4.32 | 265,231 |
| 2021-11-23 | $4.42 | $4.45 | $4.19 | $4.23 | $4.23 | 360,918 |
| 2021-11-22 | $4.55 | $4.55 | $4.34 | $4.42 | $4.42 | 233,559 |
| 2021-11-19 | $4.50 | $4.58 | $4.31 | $4.56 | $4.56 | 333,242 |
| 2021-11-18 | $4.60 | $4.69 | $4.39 | $4.52 | $4.52 | 369,286 |
| 2021-11-17 | $4.80 | $4.81 | $4.57 | $4.63 | $4.63 | 505,357 |
| 2021-11-16 | $4.51 | $4.99 | $4.51 | $4.85 | $4.85 | 599,787 |
| 2021-11-15 | $5.23 | $5.23 | $5.00 | $5.11 | $5.11 | 314,264 |
| 2021-11-12 | $4.86 | $5.10 | $4.83 | $5.02 | $5.02 | 303,882 |
| 2021-11-11 | $4.94 | $4.98 | $4.80 | $4.87 | $4.87 | 246,554 |
| 2021-11-10 | $5.07 | $5.12 | $4.79 | $4.86 | $4.86 | 443,784 |
| 2021-11-09 | $5.35 | $5.35 | $4.86 | $5.15 | $5.15 | 1,029,429 |
| 2021-11-08 | $6.09 | $6.10 | $5.49 | $5.62 | $5.62 | 2,435,378 |
| 2021-11-05 | $6.56 | $6.56 | $6.02 | $6.29 | $6.29 | 1,132,314 |
| 2021-11-04 | $6.50 | $6.62 | $6.26 | $6.42 | $6.42 | 891,919 |
| 2021-11-03 | $6.62 | $6.65 | $6.35 | $6.53 | $6.53 | 809,608 |
| 2021-11-02 | $6.42 | $6.72 | $6.17 | $6.59 | $6.59 | 802,492 |
| 2021-11-01 | $5.80 | $6.39 | $5.80 | $6.31 | $6.31 | 852,284 |
| 2021-10-29 | $5.90 | $5.91 | $5.65 | $5.76 | $5.76 | 370,553 |
| 2021-10-28 | $5.59 | $5.90 | $5.35 | $5.78 | $5.78 | 1,574,351 |
| 2021-10-27 | $5.66 | $5.75 | $5.61 | $5.63 | $5.63 | 173,230 |
| 2021-10-26 | $5.62 | $5.75 | $5.50 | $5.66 | $5.66 | 173,278 |
| 2021-10-25 | $5.66 | $5.68 | $5.47 | $5.52 | $5.52 | 382,467 |
| 2021-10-22 | $5.50 | $5.57 | $5.45 | $5.51 | $5.51 | 279,016 |
| 2021-10-21 | $5.55 | $5.66 | $5.45 | $5.56 | $5.56 | 204,282 |
| 2021-10-20 | $5.34 | $5.61 | $5.28 | $5.51 | $5.51 | 216,032 |
| 2021-10-19 | $5.21 | $5.38 | $5.15 | $5.33 | $5.33 | 152,334 |
| 2021-10-18 | $5.25 | $5.28 | $5.11 | $5.15 | $5.15 | 157,185 |
| 2021-10-15 | $5.27 | $5.35 | $5.16 | $5.21 | $5.21 | 205,074 |
| 2021-10-14 | $5.50 | $5.50 | $5.17 | $5.19 | $5.19 | 313,096 |
| 2021-10-13 | $5.04 | $5.45 | $5.04 | $5.43 | $5.43 | 290,883 |
| 2021-10-12 | $5.01 | $5.13 | $4.95 | $5.13 | $5.13 | 252,599 |
| 2021-10-11 | $5.01 | $5.05 | $4.91 | $4.98 | $4.98 | 222,024 |
| 2021-10-08 | $5.00 | $5.04 | $4.88 | $4.99 | $4.99 | 274,871 |
| 2021-10-07 | $4.90 | $5.01 | $4.80 | $4.83 | $4.83 | 138,937 |
| 2021-10-06 | $4.81 | $4.83 | $4.73 | $4.74 | $4.74 | 70,351 |
| 2021-10-05 | $4.91 | $4.96 | $4.80 | $4.83 | $4.83 | 111,519 |
| 2021-10-04 | $5.04 | $5.05 | $4.90 | $4.90 | $4.90 | 87,949 |
| 2021-10-01 | $5.11 | $5.12 | $4.96 | $5.04 | $5.04 | 123,187 |
| 2021-09-30 | $5.03 | $5.11 | $4.98 | $5.04 | $5.04 | 121,665 |
| 2021-09-29 | $5.01 | $5.08 | $4.96 | $5.04 | $5.04 | 92,753 |
| 2021-09-28 | $5.02 | $5.17 | $4.98 | $5.01 | $5.01 | 175,574 |
| 2021-09-27 | $5.03 | $5.16 | $5.00 | $5.02 | $5.02 | 137,228 |
| 2021-09-24 | $5.06 | $5.10 | $4.99 | $5.01 | $5.01 | 96,942 |
| 2021-09-23 | $5.05 | $5.11 | $5.01 | $5.08 | $5.08 | 88,935 |
| 2021-09-22 | $4.86 | $5.10 | $4.86 | $5.00 | $5.00 | 205,952 |
| 2021-09-21 | $4.89 | $5.02 | $4.80 | $4.82 | $4.82 | 201,757 |
| 2021-09-20 | $4.98 | $5.10 | $4.84 | $4.87 | $4.87 | 177,158 |
| 2021-09-17 | $5.05 | $5.20 | $5.01 | $5.13 | $5.13 | 218,770 |
| 2021-09-16 | $4.98 | $5.13 | $4.91 | $5.07 | $5.07 | 130,126 |
| 2021-09-15 | $4.91 | $5.09 | $4.80 | $4.98 | $4.98 | 172,403 |
| 2021-09-14 | $5.06 | $5.14 | $4.91 | $4.91 | $4.91 | 104,843 |
| 2021-09-13 | $5.02 | $5.18 | $4.94 | $5.07 | $5.07 | 140,396 |
| 2021-09-10 | $5.10 | $5.22 | $4.99 | $5.01 | $5.01 | 240,800 |
| 2021-09-09 | $4.96 | $5.19 | $4.95 | $5.10 | $5.10 | 157,266 |
| 2021-09-08 | $5.23 | $5.23 | $4.95 | $4.98 | $4.98 | 225,675 |
| 2021-09-07 | $5.17 | $5.33 | $5.16 | $5.22 | $5.22 | 116,455 |
| 2021-09-03 | $5.27 | $5.32 | $5.17 | $5.21 | $5.21 | 203,200 |
| 2021-09-02 | $5.25 | $5.35 | $5.20 | $5.30 | $5.30 | 209,400 |
| 2021-09-01 | $5.30 | $5.32 | $5.17 | $5.25 | $5.25 | 134,420 |
| 2021-08-31 | $5.17 | $5.38 | $5.13 | $5.27 | $5.27 | 315,911 |
| 2021-08-30 | $5.11 | $5.22 | $5.02 | $5.17 | $5.17 | 151,030 |
| 2021-08-27 | $5.00 | $5.14 | $4.92 | $5.07 | $5.07 | 354,183 |
| 2021-08-26 | $5.02 | $5.21 | $4.92 | $4.98 | $4.98 | 256,009 |
| 2021-08-25 | $4.90 | $5.10 | $4.79 | $5.05 | $5.05 | 278,595 |
| 2021-08-24 | $4.84 | $4.98 | $4.71 | $4.92 | $4.92 | 238,143 |
| 2021-08-23 | $4.54 | $4.89 | $4.53 | $4.81 | $4.81 | 432,395 |
| 2021-08-20 | $4.28 | $4.53 | $4.25 | $4.41 | $4.41 | 275,245 |
| 2021-08-19 | $4.35 | $4.40 | $4.22 | $4.27 | $4.27 | 323,763 |
| 2021-08-18 | $4.17 | $4.49 | $4.14 | $4.37 | $4.37 | 262,460 |
| 2021-08-17 | $4.20 | $4.33 | $4.03 | $4.20 | $4.20 | 515,307 |
| 2021-08-16 | $4.40 | $4.53 | $4.18 | $4.24 | $4.24 | 811,966 |
| 2021-08-13 | $4.52 | $4.61 | $4.38 | $4.42 | $4.42 | 328,596 |
| 2021-08-12 | $4.61 | $4.63 | $4.40 | $4.54 | $4.54 | 479,802 |
| 2021-08-11 | $4.59 | $4.64 | $4.38 | $4.60 | $4.60 | 582,385 |
| 2021-08-10 | $4.86 | $4.86 | $4.53 | $4.56 | $4.56 | 1,167,169 |
| 2021-08-09 | $5.17 | $5.26 | $4.78 | $4.82 | $4.82 | 2,987,689 |
| 2021-08-06 | $5.95 | $6.00 | $5.54 | $5.87 | $5.87 | 2,898,201 |
| 2021-08-05 | $5.78 | $6.08 | $5.51 | $5.89 | $5.89 | 1,358,298 |
| 2021-08-04 | $5.80 | $5.89 | $5.57 | $5.67 | $5.67 | 774,322 |
| 2021-08-03 | $5.80 | $5.89 | $5.43 | $5.81 | $5.81 | 667,392 |
| 2021-08-02 | $5.52 | $5.89 | $5.31 | $5.74 | $5.74 | 932,303 |
| 2021-07-30 | $5.52 | $5.58 | $5.12 | $5.14 | $5.14 | 234,684 |
| 2021-07-29 | $5.60 | $5.74 | $5.47 | $5.50 | $5.50 | 284,687 |
| 2021-07-28 | $5.45 | $5.62 | $5.41 | $5.56 | $5.56 | 69,759 |
| 2021-07-27 | $5.68 | $5.68 | $5.37 | $5.39 | $5.39 | 125,290 |
| 2021-07-26 | $5.63 | $5.90 | $5.56 | $5.65 | $5.65 | 215,842 |
| 2021-07-23 | $5.75 | $5.75 | $5.53 | $5.59 | $5.59 | 78,718 |
| 2021-07-22 | $5.75 | $5.78 | $5.57 | $5.69 | $5.69 | 99,558 |
| 2021-07-21 | $5.57 | $5.80 | $5.52 | $5.71 | $5.71 | 96,140 |
| 2021-07-20 | $5.44 | $5.62 | $5.37 | $5.52 | $5.52 | 157,192 |
| 2021-07-19 | $5.37 | $5.49 | $5.21 | $5.45 | $5.45 | 183,319 |
| 2021-07-16 | $5.58 | $5.58 | $5.40 | $5.44 | $5.44 | 112,570 |
| 2021-07-15 | $5.35 | $5.55 | $5.28 | $5.48 | $5.48 | 168,160 |
| 2021-07-14 | $5.59 | $5.63 | $5.44 | $5.45 | $5.45 | 382,691 |
| 2021-07-13 | $5.70 | $5.82 | $5.57 | $5.62 | $5.62 | 216,410 |
| 2021-07-12 | $5.94 | $6.02 | $5.63 | $5.65 | $5.65 | 250,823 |
| 2021-07-09 | $5.65 | $5.97 | $5.65 | $5.90 | $5.90 | 196,202 |
| 2021-07-08 | $5.65 | $5.69 | $5.55 | $5.65 | $5.65 | 161,352 |
| 2021-07-07 | $5.74 | $5.85 | $5.54 | $5.81 | $5.81 | 267,982 |
| 2021-07-06 | $6.10 | $6.14 | $5.51 | $5.64 | $5.64 | 675,145 |
| 2021-07-02 | $6.21 | $6.30 | $5.94 | $6.01 | $6.01 | 467,752 |
| 2021-07-01 | $6.21 | $6.32 | $6.14 | $6.26 | $6.26 | 318,148 |
| 2021-06-30 | $6.25 | $6.33 | $6.10 | $6.16 | $6.16 | 218,995 |
| 2021-06-29 | $6.32 | $6.32 | $6.16 | $6.25 | $6.25 | 237,061 |
| 2021-06-28 | $6.24 | $6.34 | $6.05 | $6.27 | $6.27 | 630,309 |
| 2021-06-25 | $6.05 | $6.23 | $6.02 | $6.22 | $6.22 | 2,511,863 |
| 2021-06-24 | $5.95 | $6.09 | $5.86 | $6.08 | $6.08 | 422,338 |
| 2021-06-23 | $5.84 | $6.10 | $5.72 | $5.91 | $5.91 | 410,420 |
| 2021-06-22 | $5.97 | $6.00 | $5.65 | $5.71 | $5.71 | 634,483 |
| 2021-06-21 | $6.01 | $6.07 | $5.82 | $5.96 | $5.96 | 466,561 |
| 2021-06-18 | $6.18 | $6.26 | $5.95 | $5.98 | $5.98 | 782,734 |
| 2021-06-17 | $6.50 | $6.56 | $6.19 | $6.27 | $6.27 | 583,625 |
| 2021-06-16 | $6.60 | $6.69 | $6.07 | $6.45 | $6.45 | 1,722,637 |
| 2021-06-15 | $6.54 | $8.35 | $6.27 | $6.83 | $6.83 | 7,710,727 |
| 2021-06-14 | $6.82 | $6.98 | $6.42 | $6.52 | $6.52 | 705,325 |
| 2021-06-11 | $6.57 | $6.84 | $6.51 | $6.79 | $6.79 | 479,608 |
| 2021-06-10 | $6.34 | $7.37 | $6.30 | $6.42 | $6.42 | 3,507,426 |
| 2021-06-09 | $6.26 | $6.50 | $6.25 | $6.33 | $6.33 | 337,834 |
| 2021-06-08 | $6.15 | $6.38 | $6.15 | $6.31 | $6.31 | 385,181 |
| 2021-06-07 | $6.23 | $6.32 | $6.00 | $6.26 | $6.26 | 673,115 |
| 2021-06-04 | $6.30 | $6.40 | $6.09 | $6.17 | $6.17 | 498,731 |
| 2021-06-03 | $6.00 | $6.37 | $5.76 | $6.27 | $6.27 | 846,749 |
| 2021-06-02 | $6.31 | $6.34 | $5.90 | $5.95 | $5.95 | 728,412 |
| 2021-06-01 | $6.64 | $6.94 | $6.16 | $6.21 | $6.21 | 1,470,746 |
| 2021-05-28 | $7.21 | $8.05 | $6.89 | $7.06 | $7.06 | 2,693,704 |
| 2021-05-27 | $8.50 | $8.62 | $8.26 | $8.49 | $8.49 | 630,153 |
| 2021-05-26 | $8.55 | $8.66 | $8.09 | $8.58 | $8.58 | 721,612 |
| 2021-05-25 | $8.85 | $8.85 | $8.33 | $8.46 | $8.46 | 627,113 |
| 2021-05-24 | $8.57 | $8.90 | $8.52 | $8.85 | $8.85 | 921,010 |
| 2021-05-21 | $8.37 | $8.58 | $8.18 | $8.34 | $8.34 | 195,750 |
| 2021-05-20 | $8.60 | $8.62 | $8.23 | $8.25 | $8.25 | 298,764 |
| 2021-05-19 | $8.36 | $8.61 | $8.22 | $8.56 | $8.56 | 187,024 |
| 2021-05-18 | $8.39 | $8.73 | $8.28 | $8.43 | $8.43 | 298,862 |
| 2021-05-17 | $8.22 | $8.40 | $8.08 | $8.33 | $8.33 | 204,054 |
| 2021-05-14 | $8.02 | $8.45 | $7.91 | $8.25 | $8.25 | 444,754 |
| 2021-05-13 | $7.98 | $8.06 | $7.57 | $7.73 | $7.73 | 449,367 |
| 2021-05-12 | $7.85 | $7.98 | $7.62 | $7.84 | $7.84 | 99,617 |
| 2021-05-11 | $7.63 | $8.00 | $7.44 | $7.85 | $7.85 | 222,718 |
| 2021-05-10 | $7.94 | $8.08 | $7.58 | $7.70 | $7.70 | 297,500 |
| 2021-05-07 | $8.16 | $8.19 | $7.68 | $7.91 | $7.91 | 171,359 |
| 2021-05-06 | $8.22 | $8.31 | $7.80 | $8.09 | $8.09 | 264,855 |
| 2021-05-05 | $8.58 | $8.59 | $8.03 | $8.19 | $8.19 | 263,688 |
| 2021-05-04 | $8.56 | $8.57 | $8.07 | $8.48 | $8.48 | 238,372 |
| 2021-05-03 | $8.69 | $8.72 | $8.41 | $8.61 | $8.61 | 236,562 |
| 2021-04-30 | $8.72 | $8.75 | $8.45 | $8.68 | $8.68 | 223,364 |
| 2021-04-29 | $8.53 | $8.84 | $8.31 | $8.70 | $8.70 | 236,935 |
| 2021-04-28 | $8.26 | $8.65 | $8.16 | $8.53 | $8.53 | 276,392 |
| 2021-04-27 | $8.41 | $8.49 | $8.10 | $8.31 | $8.31 | 183,426 |
| 2021-04-26 | $8.23 | $8.49 | $8.15 | $8.34 | $8.34 | 169,615 |
| 2021-04-23 | $7.90 | $8.14 | $7.82 | $8.12 | $8.12 | 129,979 |
| 2021-04-22 | $8.11 | $8.11 | $7.76 | $7.83 | $7.83 | 146,856 |
| 2021-04-21 | $7.77 | $8.08 | $7.66 | $8.03 | $8.03 | 82,968 |
| 2021-04-20 | $7.81 | $7.99 | $7.56 | $7.75 | $7.75 | 93,871 |
| 2021-04-19 | $8.10 | $8.15 | $7.70 | $7.81 | $7.81 | 112,274 |
| 2021-04-16 | $8.50 | $8.50 | $7.68 | $8.08 | $8.08 | 259,579 |
| 2021-04-15 | $7.57 | $8.60 | $7.57 | $8.56 | $8.56 | 711,440 |
| 2021-04-14 | $7.47 | $7.71 | $7.42 | $7.57 | $7.57 | 143,604 |
| 2021-04-13 | $7.34 | $7.45 | $7.21 | $7.43 | $7.43 | 241,510 |
| 2021-04-12 | $7.50 | $7.59 | $7.15 | $7.40 | $7.40 | 181,593 |
| 2021-04-09 | $7.22 | $7.60 | $7.12 | $7.50 | $7.50 | 150,111 |
| 2021-04-08 | $7.07 | $7.60 | $7.07 | $7.23 | $7.23 | 299,381 |
| 2021-04-07 | $7.53 | $7.64 | $7.26 | $7.35 | $7.35 | 95,645 |
| 2021-04-06 | $7.31 | $7.75 | $7.25 | $7.51 | $7.51 | 140,828 |
| 2021-04-05 | $7.43 | $7.43 | $7.11 | $7.36 | $7.36 | 130,764 |
| 2021-04-01 | $7.33 | $7.49 | $7.11 | $7.31 | $7.31 | 80,962 |
| 2021-03-31 | $7.05 | $7.36 | $7.02 | $7.32 | $7.32 | 140,067 |
| 2021-03-30 | $6.97 | $7.09 | $6.80 | $6.98 | $6.98 | 161,175 |
| 2021-03-29 | $6.98 | $7.16 | $6.92 | $6.96 | $6.96 | 205,388 |
| 2021-03-26 | $7.00 | $7.29 | $6.92 | $7.01 | $7.01 | 161,924 |
| 2021-03-25 | $6.95 | $7.16 | $6.78 | $6.97 | $6.97 | 90,064 |
| 2021-03-24 | $7.21 | $7.22 | $6.74 | $6.93 | $6.93 | 154,482 |
| 2021-03-23 | $7.71 | $7.71 | $6.95 | $7.16 | $7.16 | 210,588 |
| 2021-03-22 | $8.05 | $8.20 | $7.50 | $7.65 | $7.65 | 179,988 |
| 2021-03-19 | $8.21 | $8.50 | $7.92 | $7.99 | $7.99 | 327,406 |
| 2021-03-18 | $8.00 | $8.50 | $7.94 | $8.22 | $8.22 | 214,868 |
| 2021-03-17 | $7.70 | $8.27 | $7.55 | $8.02 | $8.02 | 219,921 |
| 2021-03-16 | $8.06 | $8.06 | $7.56 | $7.92 | $7.92 | 254,352 |
| 2021-03-15 | $8.21 | $8.21 | $7.71 | $8.08 | $8.08 | 198,597 |
| 2021-03-12 | $8.39 | $8.41 | $8.05 | $8.21 | $8.21 | 140,415 |
| 2021-03-11 | $7.95 | $8.39 | $7.84 | $8.34 | $8.34 | 159,048 |
| 2021-03-10 | $7.79 | $7.99 | $7.70 | $7.83 | $7.83 | 139,540 |
| 2021-03-09 | $7.59 | $8.04 | $7.48 | $7.73 | $7.73 | 117,586 |
| 2021-03-08 | $7.76 | $7.80 | $7.40 | $7.48 | $7.48 | 148,160 |
| 2021-03-05 | $7.87 | $7.89 | $7.03 | $7.72 | $7.72 | 225,511 |
| 2021-03-04 | $8.22 | $8.38 | $7.35 | $7.72 | $7.72 | 430,423 |
| 2021-03-03 | $8.36 | $8.93 | $8.15 | $8.18 | $8.18 | 196,826 |
| 2021-03-02 | $8.20 | $8.48 | $7.94 | $8.26 | $8.26 | 190,872 |
| 2021-03-01 | $8.06 | $8.28 | $7.92 | $8.15 | $8.15 | 126,023 |
| 2021-02-26 | $8.43 | $8.52 | $7.83 | $7.91 | $7.91 | 214,455 |
| 2021-02-25 | $8.70 | $8.81 | $8.20 | $8.24 | $8.24 | 309,784 |
| 2021-02-24 | $8.80 | $8.91 | $8.47 | $8.67 | $8.67 | 90,937 |
| 2021-02-23 | $9.21 | $9.35 | $8.28 | $8.56 | $8.56 | 183,773 |
| 2021-02-22 | $9.63 | $9.63 | $8.70 | $8.94 | $8.94 | 166,592 |
| 2021-02-19 | $10.03 | $10.21 | $9.65 | $9.69 | $9.69 | 123,345 |
| 2021-02-18 | $10.10 | $10.15 | $9.63 | $10.02 | $10.02 | 104,244 |
| 2021-02-17 | $10.20 | $10.26 | $9.85 | $10.07 | $10.07 | 67,867 |
| 2021-02-16 | $10.01 | $10.28 | $9.82 | $10.04 | $10.04 | 150,286 |
| 2021-02-12 | $9.73 | $10.14 | $9.61 | $10.00 | $10.00 | 93,299 |
| 2021-02-11 | $9.95 | $10.00 | $9.61 | $9.78 | $9.78 | 95,286 |
| 2021-02-10 | $10.11 | $10.20 | $9.52 | $9.85 | $9.85 | 147,476 |
| 2021-02-09 | $10.14 | $10.30 | $9.84 | $9.88 | $9.88 | 155,216 |
| 2021-02-08 | $10.00 | $10.29 | $9.79 | $10.05 | $10.05 | 490,119 |
| 2021-02-05 | $9.41 | $9.90 | $9.25 | $9.88 | $9.88 | 235,463 |
| 2021-02-04 | $8.98 | $9.38 | $8.92 | $9.32 | $9.32 | 299,468 |
| 2021-02-03 | $9.00 | $9.10 | $8.72 | $8.98 | $8.98 | 171,429 |
| 2021-02-02 | $9.15 | $9.19 | $8.83 | $9.00 | $9.00 | 131,986 |
| 2021-02-01 | $8.95 | $9.20 | $8.72 | $9.03 | $9.03 | 127,516 |
| 2021-01-29 | $9.02 | $9.10 | $8.75 | $8.92 | $8.92 | 76,165 |
| 2021-01-28 | $8.60 | $9.23 | $8.55 | $9.09 | $9.09 | 142,143 |
| 2021-01-27 | $8.75 | $8.79 | $8.34 | $8.46 | $8.46 | 127,423 |
| 2021-01-26 | $9.08 | $9.16 | $8.73 | $8.77 | $8.77 | 124,882 |
| 2021-01-25 | $9.25 | $9.25 | $8.67 | $9.04 | $9.04 | 107,295 |
| 2021-01-22 | $9.06 | $9.31 | $8.86 | $9.25 | $9.25 | 143,507 |
| 2021-01-21 | $9.35 | $9.35 | $8.93 | $9.13 | $9.13 | 98,804 |
| 2021-01-20 | $9.45 | $9.48 | $9.18 | $9.20 | $9.20 | 232,613 |
| 2021-01-19 | $9.27 | $9.49 | $8.85 | $9.43 | $9.43 | 228,109 |
| 2021-01-15 | $9.05 | $9.35 | $8.70 | $9.07 | $9.07 | 166,258 |
| 2021-01-14 | $8.63 | $9.23 | $8.63 | $9.12 | $9.12 | 208,007 |
| 2021-01-13 | $8.59 | $8.82 | $8.47 | $8.63 | $8.63 | 69,145 |
| 2021-01-12 | $8.53 | $8.64 | $8.33 | $8.57 | $8.57 | 72,925 |
| 2021-01-11 | $8.41 | $8.65 | $8.30 | $8.49 | $8.49 | 87,953 |
| 2021-01-08 | $8.06 | $8.50 | $8.04 | $8.37 | $8.37 | 193,017 |
| 2021-01-07 | $7.97 | $8.13 | $7.88 | $8.07 | $8.07 | 132,403 |
| 2021-01-06 | $8.05 | $8.24 | $7.74 | $7.93 | $7.93 | 122,820 |
| 2021-01-05 | $8.21 | $8.21 | $7.82 | $8.12 | $8.12 | 114,507 |
| 2021-01-04 | $8.18 | $8.26 | $7.86 | $8.11 | $8.11 | 124,572 |
| 2020-12-31 | $8.15 | $8.16 | $7.95 | $8.13 | $8.13 | 80,757 |
| 2020-12-30 | $8.08 | $8.38 | $8.06 | $8.11 | $8.11 | 70,381 |
| 2020-12-29 | $8.50 | $8.50 | $7.91 | $8.00 | $8.00 | 180,136 |
| 2020-12-28 | $8.78 | $9.40 | $8.33 | $8.39 | $8.39 | 351,613 |
| 2020-12-24 | $8.71 | $8.98 | $8.64 | $8.78 | $8.78 | 79,852 |
| 2020-12-23 | $8.73 | $8.99 | $8.60 | $8.67 | $8.67 | 139,888 |
| 2020-12-22 | $8.85 | $8.89 | $8.62 | $8.79 | $8.79 | 162,394 |
| 2020-12-21 | $8.48 | $8.87 | $8.40 | $8.80 | $8.80 | 127,092 |
| 2020-12-18 | $8.31 | $8.82 | $8.24 | $8.64 | $8.64 | 529,692 |
| 2020-12-17 | $7.95 | $8.41 | $7.84 | $8.29 | $8.29 | 182,885 |
| 2020-12-16 | $7.91 | $8.06 | $7.70 | $7.87 | $7.87 | 135,358 |
| 2020-12-15 | $8.75 | $8.80 | $7.65 | $7.95 | $7.95 | 613,881 |
| 2020-12-14 | $8.81 | $9.09 | $8.73 | $8.77 | $8.77 | 224,902 |
| 2020-12-11 | $8.59 | $8.85 | $8.48 | $8.78 | $8.78 | 107,192 |
| 2020-12-10 | $8.60 | $8.95 | $8.50 | $8.62 | $8.62 | 140,182 |
| 2020-12-09 | $8.87 | $8.87 | $8.34 | $8.66 | $8.66 | 198,932 |
| 2020-12-08 | $8.36 | $8.93 | $8.36 | $8.83 | $8.83 | 263,387 |
| 2020-12-07 | $8.15 | $8.38 | $8.08 | $8.36 | $8.36 | 117,255 |
| 2020-12-04 | $8.13 | $8.31 | $8.00 | $8.16 | $8.16 | 185,166 |
| 2020-12-03 | $8.06 | $8.20 | $8.00 | $8.08 | $8.08 | 128,652 |
| 2020-12-02 | $7.70 | $8.18 | $7.66 | $8.06 | $8.06 | 218,340 |
| 2020-12-01 | $8.00 | $8.14 | $7.70 | $7.72 | $7.72 | 159,715 |
| 2020-11-30 | $7.98 | $8.00 | $7.68 | $7.94 | $7.94 | 197,102 |
| 2020-11-27 | $7.60 | $8.05 | $7.56 | $7.95 | $7.95 | 220,015 |
| 2020-11-25 | $7.63 | $7.64 | $7.28 | $7.50 | $7.50 | 269,606 |
| 2020-11-24 | $7.40 | $7.46 | $7.16 | $7.28 | $7.28 | 176,583 |
| 2020-11-23 | $7.36 | $7.56 | $7.28 | $7.44 | $7.44 | 133,289 |
| 2020-11-20 | $7.32 | $7.39 | $7.20 | $7.36 | $7.36 | 132,303 |
| 2020-11-19 | $7.38 | $7.57 | $7.31 | $7.35 | $7.35 | 104,179 |
| 2020-11-18 | $7.50 | $7.63 | $7.31 | $7.38 | $7.38 | 164,184 |
| 2020-11-17 | $7.30 | $7.68 | $7.29 | $7.53 | $7.53 | 225,823 |
| 2020-11-16 | $7.23 | $7.50 | $7.22 | $7.43 | $7.43 | 215,045 |
| 2020-11-13 | $7.30 | $7.34 | $6.91 | $7.21 | $7.21 | 292,661 |
| 2020-11-12 | $7.25 | $7.42 | $7.15 | $7.39 | $7.39 | 215,025 |
| 2020-11-11 | $7.07 | $7.40 | $7.00 | $7.32 | $7.32 | 191,443 |
| 2020-11-10 | $6.68 | $7.04 | $6.54 | $6.98 | $6.98 | 251,588 |
| 2020-11-09 | $7.21 | $7.27 | $6.53 | $6.68 | $6.68 | 400,876 |
| 2020-11-06 | $6.93 | $7.09 | $6.91 | $6.95 | $6.95 | 188,223 |
| 2020-11-05 | $7.11 | $7.21 | $6.91 | $6.97 | $6.97 | 210,142 |
| 2020-11-04 | $7.01 | $7.22 | $6.98 | $7.09 | $7.09 | 188,596 |
| 2020-11-03 | $7.15 | $7.24 | $6.88 | $7.02 | $7.02 | 319,823 |
| 2020-11-02 | $7.29 | $7.33 | $6.87 | $7.02 | $7.02 | 197,997 |
| 2020-10-30 | $7.68 | $7.68 | $7.05 | $7.29 | $7.29 | 332,698 |
| 2020-10-29 | $7.60 | $7.77 | $7.42 | $7.66 | $7.66 | 303,065 |
| 2020-10-28 | $8.00 | $8.03 | $7.44 | $7.57 | $7.57 | 436,937 |
| 2020-10-27 | $7.59 | $8.40 | $7.46 | $8.13 | $8.13 | 948,539 |
| 2020-10-26 | $7.60 | $7.71 | $7.43 | $7.60 | $7.60 | 184,811 |
| 2020-10-23 | $8.00 | $8.00 | $7.56 | $7.64 | $7.64 | 149,646 |
| 2020-10-22 | $7.53 | $7.98 | $7.50 | $7.94 | $7.94 | 173,386 |
| 2020-10-21 | $7.97 | $7.97 | $7.54 | $7.55 | $7.55 | 241,964 |
| 2020-10-20 | $8.31 | $8.44 | $7.91 | $7.92 | $7.92 | 342,839 |
| 2020-10-19 | $8.07 | $8.39 | $7.99 | $8.31 | $8.31 | 687,453 |
| 2020-10-16 | $7.90 | $7.99 | $7.70 | $7.73 | $7.73 | 266,426 |
| 2020-10-15 | $7.80 | $7.95 | $7.35 | $7.73 | $7.73 | 415,208 |
| 2020-10-14 | $7.38 | $8.14 | $7.21 | $7.77 | $7.77 | 2,072,783 |
| 2020-10-13 | $6.84 | $7.02 | $6.80 | $6.93 | $6.93 | 318,944 |
| 2020-10-12 | $6.96 | $6.97 | $6.72 | $6.93 | $6.93 | 189,613 |
| 2020-10-09 | $7.00 | $7.08 | $6.85 | $6.99 | $6.99 | 231,097 |
| 2020-10-08 | $7.01 | $7.24 | $6.96 | $7.03 | $7.03 | 230,853 |
| 2020-10-07 | $6.73 | $7.45 | $6.73 | $6.97 | $6.97 | 599,207 |
| 2020-10-06 | $6.85 | $6.99 | $6.63 | $6.65 | $6.65 | 320,621 |
| 2020-10-05 | $7.04 | $7.09 | $6.75 | $6.97 | $6.97 | 326,518 |
| 2020-10-02 | $6.73 | $7.26 | $6.72 | $6.96 | $6.96 | 575,152 |
| 2020-10-01 | $7.85 | $7.92 | $7.17 | $7.23 | $7.23 | 952,128 |
| 2020-09-30 | $8.38 | $8.40 | $7.43 | $7.90 | $7.90 | 2,022,856 |
| 2020-09-29 | $7.86 | $8.00 | $7.39 | $7.82 | $7.82 | 917,371 |
| 2020-09-28 | $8.30 | $8.35 | $7.24 | $8.01 | $8.01 | 663,305 |
| 2020-09-25 | $8.68 | $8.70 | $8.11 | $8.28 | $8.28 | 988,298 |
| 2020-09-24 | $8.35 | $8.47 | $7.79 | $8.18 | $8.18 | 409,373 |
| 2020-09-23 | $8.65 | $8.83 | $8.52 | $8.63 | $8.63 | 395,710 |
| 2020-09-22 | $8.77 | $8.88 | $8.49 | $8.56 | $8.56 | 439,443 |
| 2020-09-21 | $8.49 | $9.00 | $8.45 | $8.73 | $8.73 | 654,038 |
| 2020-09-18 | $8.24 | $9.12 | $7.80 | $9.06 | $9.06 | 1,222,094 |
| 2020-09-17 | $7.55 | $8.19 | $7.41 | $8.12 | $8.12 | 816,678 |
| 2020-09-16 | $7.60 | $7.85 | $7.25 | $7.67 | $7.67 | 782,471 |
| 2020-09-15 | $8.23 | $8.23 | $7.58 | $7.88 | $7.88 | 1,087,745 |
| 2020-09-14 | $8.15 | $8.43 | $7.81 | $8.34 | $8.34 | 1,426,558 |
| 2020-09-11 | $7.72 | $8.00 | $7.53 | $7.70 | $7.70 | 385,811 |
| 2020-09-10 | $7.93 | $8.10 | $7.30 | $7.62 | $7.62 | 697,856 |
| 2020-09-09 | $7.58 | $8.05 | $7.50 | $7.90 | $7.90 | 583,674 |
| 2020-09-08 | $7.19 | $7.66 | $6.77 | $7.37 | $7.37 | 478,357 |
| 2020-09-04 | $7.29 | $7.40 | $6.76 | $7.26 | $7.26 | 394,777 |
| 2020-09-03 | $7.65 | $7.75 | $6.95 | $7.30 | $7.30 | 516,878 |
| 2020-09-02 | $7.70 | $7.76 | $7.53 | $7.70 | $7.70 | 298,804 |
| 2020-09-01 | $7.87 | $7.95 | $7.51 | $7.73 | $7.73 | 439,877 |
| 2020-08-31 | $7.16 | $7.92 | $7.15 | $7.84 | $7.84 | 848,053 |
| 2020-08-28 | $6.95 | $7.50 | $6.92 | $7.20 | $7.20 | 822,534 |
| 2020-08-27 | $6.61 | $6.90 | $6.61 | $6.69 | $6.69 | 234,222 |
| 2020-08-26 | $7.00 | $7.05 | $6.62 | $6.73 | $6.73 | 193,104 |
| 2020-08-25 | $6.70 | $6.95 | $6.54 | $6.93 | $6.93 | 227,301 |
| 2020-08-24 | $6.91 | $7.04 | $6.60 | $6.61 | $6.61 | 259,934 |
| 2020-08-21 | $7.16 | $7.20 | $6.80 | $6.82 | $6.82 | 371,208 |
| 2020-08-20 | $7.28 | $7.43 | $7.15 | $7.20 | $7.20 | 223,133 |
| 2020-08-19 | $7.37 | $7.41 | $7.24 | $7.30 | $7.30 | 298,533 |
| 2020-08-18 | $7.19 | $7.40 | $7.17 | $7.37 | $7.37 | 285,574 |
| 2020-08-17 | $7.17 | $7.48 | $7.10 | $7.15 | $7.15 | 468,793 |
| 2020-08-14 | $6.67 | $7.43 | $6.55 | $7.08 | $7.08 | 616,994 |
| 2020-08-13 | $6.18 | $6.97 | $6.18 | $6.70 | $6.70 | 386,281 |
| 2020-08-12 | $6.07 | $6.80 | $6.00 | $6.38 | $6.38 | 796,063 |
| 2020-08-11 | $7.08 | $7.37 | $6.55 | $6.85 | $6.85 | 1,263,379 |
| 2020-08-10 | $7.53 | $8.74 | $7.40 | $7.83 | $7.83 | 4,496,000 |
| 2020-08-07 | $6.75 | $6.75 | $6.35 | $6.64 | $6.64 | 196,729 |
| 2020-08-06 | $7.00 | $7.01 | $6.59 | $6.76 | $6.76 | 146,430 |
| 2020-08-05 | $6.86 | $6.94 | $6.50 | $6.85 | $6.85 | 193,802 |
| 2020-08-04 | $6.99 | $7.00 | $6.67 | $6.78 | $6.78 | 235,005 |
| 2020-08-03 | $7.00 | $7.15 | $6.70 | $6.74 | $6.74 | 633,920 |
| 2020-07-31 | $6.39 | $6.83 | $6.26 | $6.68 | $6.68 | 358,333 |
| 2020-07-30 | $5.97 | $6.19 | $5.80 | $6.16 | $6.16 | 94,006 |
| 2020-07-29 | $5.73 | $6.07 | $5.61 | $5.95 | $5.95 | 99,002 |
| 2020-07-28 | $5.95 | $6.91 | $5.65 | $5.76 | $5.76 | 883,504 |
| 2020-07-27 | $5.65 | $6.00 | $5.65 | $5.95 | $5.95 | 81,549 |
| 2020-07-24 | $5.68 | $5.81 | $5.53 | $5.61 | $5.61 | 54,829 |
| 2020-07-23 | $5.84 | $5.86 | $5.66 | $5.68 | $5.68 | 37,689 |
| 2020-07-22 | $5.77 | $5.89 | $5.62 | $5.85 | $5.85 | 47,793 |
| 2020-07-21 | $5.74 | $5.98 | $5.63 | $5.82 | $5.82 | 67,807 |
| 2020-07-20 | $5.51 | $5.77 | $5.51 | $5.70 | $5.70 | 58,724 |
| 2020-07-17 | $5.32 | $5.52 | $5.21 | $5.48 | $5.48 | 55,600 |
| 2020-07-16 | $5.30 | $5.49 | $5.16 | $5.35 | $5.35 | 224,800 |
| 2020-07-15 | $5.12 | $5.41 | $4.97 | $5.33 | $5.33 | 77,600 |
| 2020-07-14 | $4.98 | $5.08 | $4.80 | $5.03 | $5.03 | 180,000 |
| 2020-07-13 | $5.06 | $5.38 | $4.84 | $4.96 | $4.96 | 417,200 |
| 2020-07-10 | $5.11 | $5.62 | $4.84 | $5.05 | $5.05 | 461,100 |
| 2020-07-09 | $5.27 | $5.39 | $5.01 | $5.13 | $5.13 | 163,100 |
| 2020-07-08 | $5.35 | $5.74 | $5.16 | $5.21 | $5.21 | 175,200 |
| 2020-07-07 | $5.46 | $5.82 | $5.30 | $5.34 | $5.34 | 358,700 |
| 2020-07-06 | $5.62 | $5.71 | $5.38 | $5.42 | $5.42 | 42,300 |
| 2020-07-02 | $5.82 | $5.85 | $5.52 | $5.52 | $5.52 | 28,200 |
| 2020-07-01 | $5.43 | $5.80 | $5.38 | $5.73 | $5.73 | 105,500 |
| 2020-06-30 | $5.62 | $5.76 | $5.35 | $5.45 | $5.45 | 108,800 |
| 2020-06-29 | $6.16 | $6.44 | $5.50 | $5.65 | $5.65 | 204,600 |
| 2020-06-26 | $6.01 | $6.50 | $5.86 | $6.06 | $6.06 | 1,849,582 |
| 2020-06-25 | $5.86 | $6.24 | $5.86 | $6.09 | $6.09 | 269,199 |
| 2020-06-24 | $5.82 | $5.97 | $5.79 | $5.86 | $5.86 | 86,492 |
| 2020-06-23 | $5.77 | $5.94 | $5.67 | $5.77 | $5.77 | 75,383 |
| 2020-06-22 | $5.69 | $5.90 | $5.59 | $5.64 | $5.64 | 64,517 |
| 2020-06-19 | $5.84 | $6.09 | $5.26 | $5.70 | $5.70 | 167,800 |
| 2020-06-18 | $5.80 | $5.95 | $5.71 | $5.81 | $5.81 | 62,440 |
| 2020-06-17 | $5.67 | $5.98 | $5.55 | $5.88 | $5.88 | 96,342 |
| 2020-06-16 | $5.64 | $5.71 | $5.48 | $5.69 | $5.69 | 68,099 |
| 2020-06-15 | $5.20 | $5.64 | $5.15 | $5.50 | $5.50 | 111,439 |
| 2020-06-12 | $4.85 | $5.25 | $4.85 | $5.17 | $5.17 | 69,453 |
| 2020-06-11 | $5.02 | $5.29 | $4.82 | $4.83 | $4.83 | 80,677 |
| 2020-06-10 | $5.43 | $5.59 | $5.38 | $5.38 | $5.38 | 81,988 |
| 2020-06-09 | $5.60 | $5.72 | $5.32 | $5.47 | $5.47 | 146,706 |
| 2020-06-08 | $5.40 | $5.74 | $5.30 | $5.62 | $5.62 | 133,707 |
| 2020-06-05 | $5.17 | $5.42 | $5.12 | $5.42 | $5.42 | 76,334 |
| 2020-06-04 | $5.20 | $5.28 | $5.05 | $5.15 | $5.15 | 64,679 |
| 2020-06-03 | $5.23 | $5.25 | $5.03 | $5.16 | $5.16 | 55,567 |
| 2020-06-02 | $5.10 | $5.24 | $5.05 | $5.14 | $5.14 | 126,009 |
| 2020-06-01 | $4.75 | $5.14 | $4.72 | $5.01 | $5.01 | 126,438 |
| 2020-05-29 | $4.62 | $4.74 | $4.38 | $4.60 | $4.60 | 50,979 |
| 2020-05-28 | $4.84 | $4.88 | $4.57 | $4.57 | $4.57 | 91,262 |
| 2020-05-27 | $4.83 | $4.90 | $4.80 | $4.85 | $4.85 | 60,747 |
| 2020-05-26 | $4.85 | $4.93 | $4.80 | $4.83 | $4.83 | 85,833 |
| 2020-05-22 | $4.80 | $4.81 | $4.52 | $4.78 | $4.78 | 74,055 |
| 2020-05-21 | $4.74 | $4.85 | $4.70 | $4.74 | $4.74 | 24,830 |
| 2020-05-20 | $4.69 | $4.79 | $4.57 | $4.74 | $4.74 | 90,860 |
| 2020-05-19 | $4.64 | $5.11 | $4.62 | $4.69 | $4.69 | 57,997 |
| 2020-05-18 | $4.75 | $4.88 | $4.56 | $4.70 | $4.70 | 84,382 |
| 2020-05-15 | $4.70 | $5.09 | $4.33 | $4.75 | $4.75 | 158,156 |
| 2020-05-14 | $5.10 | $5.20 | $4.97 | $5.20 | $5.20 | 48,210 |
| 2020-05-13 | $5.35 | $5.38 | $5.04 | $5.23 | $5.23 | 100,870 |
| 2020-05-12 | $5.62 | $5.70 | $5.27 | $5.42 | $5.42 | 49,448 |
| 2020-05-11 | $5.55 | $5.80 | $5.38 | $5.53 | $5.53 | 132,574 |
| 2020-05-08 | $5.41 | $5.65 | $5.35 | $5.55 | $5.55 | 58,895 |
| 2020-05-07 | $5.42 | $5.50 | $5.26 | $5.46 | $5.46 | 31,576 |
| 2020-05-06 | $5.33 | $5.60 | $5.18 | $5.43 | $5.43 | 58,339 |
| 2020-05-05 | $5.49 | $5.79 | $5.30 | $5.45 | $5.45 | 85,491 |
| 2020-05-04 | $5.21 | $5.47 | $5.11 | $5.45 | $5.45 | 50,558 |
| 2020-05-01 | $5.05 | $5.17 | $5.00 | $5.17 | $5.17 | 37,912 |
| 2020-04-30 | $4.91 | $5.20 | $4.91 | $5.18 | $5.18 | 45,224 |
| 2020-04-29 | $5.04 | $5.23 | $4.90 | $5.00 | $5.00 | 68,984 |
| 2020-04-28 | $5.05 | $5.06 | $4.88 | $4.97 | $4.97 | 45,865 |
| 2020-04-27 | $4.97 | $5.06 | $4.80 | $5.06 | $5.06 | 47,766 |
| 2020-04-24 | $4.45 | $4.87 | $4.41 | $4.71 | $4.71 | 73,774 |
| 2020-04-23 | $4.28 | $4.49 | $4.21 | $4.45 | $4.45 | 31,129 |
| 2020-04-22 | $4.18 | $4.49 | $4.18 | $4.42 | $4.42 | 39,211 |
| 2020-04-21 | $4.32 | $4.41 | $4.12 | $4.21 | $4.21 | 80,111 |
| 2020-04-20 | $4.09 | $4.28 | $4.01 | $4.22 | $4.22 | 28,667 |
| 2020-04-17 | $4.00 | $4.38 | $3.95 | $4.21 | $4.21 | 158,248 |
| 2020-04-16 | $4.11 | $4.11 | $3.88 | $3.95 | $3.95 | 42,070 |
| 2020-04-15 | $4.30 | $4.30 | $3.98 | $4.15 | $4.15 | 54,477 |
| 2020-04-14 | $4.13 | $4.50 | $4.13 | $4.36 | $4.36 | 56,857 |
| 2020-04-13 | $4.34 | $4.34 | $3.98 | $4.13 | $4.13 | 69,261 |
| 2020-04-09 | $4.40 | $4.48 | $4.01 | $4.37 | $4.37 | 47,161 |
| 2020-04-08 | $3.85 | $4.25 | $3.61 | $4.25 | $4.25 | 77,671 |
| 2020-04-07 | $3.89 | $4.08 | $3.55 | $3.83 | $3.83 | 47,387 |
| 2020-04-06 | $3.75 | $3.91 | $3.61 | $3.63 | $3.63 | 26,132 |
| 2020-04-03 | $3.67 | $3.70 | $3.42 | $3.50 | $3.50 | 49,278 |
| 2020-04-02 | $4.00 | $4.00 | $3.69 | $3.70 | $3.70 | 81,549 |
| 2020-04-01 | $4.09 | $4.09 | $3.72 | $3.99 | $3.99 | 57,003 |
| 2020-03-31 | $4.07 | $4.27 | $3.96 | $4.10 | $4.10 | 52,051 |
| 2020-03-30 | $4.59 | $4.88 | $3.88 | $4.00 | $4.00 | 138,210 |
| 2020-03-27 | $3.51 | $4.87 | $3.43 | $4.36 | $4.36 | 307,900 |
| 2020-03-26 | $3.27 | $3.34 | $3.20 | $3.33 | $3.33 | 70,610 |
| 2020-03-25 | $3.35 | $3.38 | $3.15 | $3.19 | $3.19 | 69,206 |
| 2020-03-24 | $3.00 | $3.30 | $3.00 | $3.30 | $3.30 | 85,437 |
| 2020-03-23 | $3.07 | $3.28 | $2.75 | $2.99 | $2.99 | 77,743 |
| 2020-03-20 | $3.20 | $3.53 | $2.99 | $3.10 | $3.10 | 103,995 |
| 2020-03-19 | $2.83 | $3.25 | $2.52 | $3.15 | $3.15 | 125,313 |
| 2020-03-18 | $3.00 | $3.00 | $2.50 | $2.87 | $2.87 | 160,553 |
| 2020-03-17 | $3.29 | $3.60 | $3.17 | $3.20 | $3.20 | 162,476 |
| 2020-03-16 | $3.25 | $3.38 | $3.06 | $3.10 | $3.10 | 69,968 |
| 2020-03-13 | $3.69 | $4.06 | $3.26 | $3.90 | $3.90 | 83,853 |
| 2020-03-12 | $3.84 | $3.84 | $2.90 | $3.58 | $3.58 | 155,736 |
| 2020-03-11 | $4.54 | $4.54 | $3.81 | $4.20 | $4.20 | 118,849 |
| 2020-03-10 | $4.92 | $4.97 | $4.40 | $4.54 | $4.54 | 63,500 |
| 2020-03-09 | $5.17 | $5.20 | $4.51 | $4.69 | $4.69 | 116,936 |
| 2020-03-06 | $5.68 | $5.85 | $5.21 | $5.32 | $5.32 | 81,542 |
| 2020-03-05 | $5.73 | $5.77 | $5.44 | $5.56 | $5.56 | 106,777 |
| 2020-03-04 | $5.71 | $5.97 | $5.71 | $5.81 | $5.81 | 40,064 |
| 2020-03-03 | $5.74 | $6.00 | $5.65 | $5.69 | $5.69 | 60,451 |
| 2020-03-02 | $5.48 | $5.66 | $5.40 | $5.51 | $5.51 | 34,842 |
| 2020-02-28 | $5.40 | $5.44 | $5.15 | $5.40 | $5.40 | 44,190 |
| 2020-02-27 | $5.70 | $5.74 | $5.11 | $5.40 | $5.40 | 136,861 |
| 2020-02-26 | $5.74 | $6.00 | $5.65 | $5.75 | $5.75 | 59,564 |
| 2020-02-25 | $5.98 | $6.01 | $5.69 | $5.74 | $5.74 | 91,746 |
| 2020-02-24 | $6.11 | $6.19 | $5.81 | $5.98 | $5.98 | 63,378 |
| 2020-02-21 | $6.49 | $6.49 | $6.12 | $6.26 | $6.26 | 62,710 |
| 2020-02-20 | $6.74 | $6.88 | $6.41 | $6.50 | $6.50 | 91,417 |
| 2020-02-19 | $6.37 | $6.85 | $6.07 | $6.80 | $6.80 | 381,242 |
| 2020-02-18 | $7.09 | $7.50 | $7.00 | $7.31 | $7.31 | 187,464 |
| 2020-02-14 | $6.90 | $7.25 | $6.75 | $7.01 | $7.01 | 87,407 |
| 2020-02-13 | $6.80 | $6.90 | $6.69 | $6.86 | $6.86 | 67,643 |
| 2020-02-12 | $6.81 | $6.97 | $6.73 | $6.76 | $6.76 | 65,259 |
| 2020-02-11 | $6.79 | $6.88 | $6.72 | $6.82 | $6.82 | 73,668 |
| 2020-02-10 | $6.80 | $7.13 | $6.76 | $6.78 | $6.78 | 47,075 |
| 2020-02-07 | $6.70 | $6.92 | $6.68 | $6.74 | $6.74 | 31,817 |
| 2020-02-06 | $6.80 | $6.87 | $6.65 | $6.65 | $6.65 | 37,213 |
| 2020-02-05 | $6.80 | $6.95 | $6.71 | $6.79 | $6.79 | 24,578 |
| 2020-02-04 | $6.89 | $7.00 | $6.78 | $6.81 | $6.81 | 39,228 |
| 2020-02-03 | $6.74 | $7.02 | $6.65 | $6.69 | $6.69 | 57,610 |
| 2020-01-31 | $6.90 | $7.01 | $6.62 | $6.66 | $6.66 | 19,832 |
| 2020-01-30 | $7.03 | $7.08 | $6.83 | $6.87 | $6.87 | 28,504 |
| 2020-01-29 | $6.95 | $7.06 | $6.95 | $6.98 | $6.98 | 60,629 |
| 2020-01-28 | $6.87 | $7.08 | $6.81 | $6.90 | $6.90 | 88,068 |
| 2020-01-27 | $6.43 | $6.74 | $6.32 | $6.39 | $6.39 | 60,764 |
| 2020-01-24 | $6.69 | $6.85 | $6.39 | $6.44 | $6.44 | 53,838 |
| 2020-01-23 | $6.77 | $6.91 | $6.70 | $6.71 | $6.71 | 48,450 |
| 2020-01-22 | $7.43 | $7.43 | $6.87 | $6.89 | $6.89 | 120,860 |
| 2020-01-21 | $7.40 | $7.45 | $7.18 | $7.38 | $7.38 | 41,779 |
| 2020-01-17 | $7.50 | $7.50 | $7.13 | $7.14 | $7.14 | 48,988 |
| 2020-01-16 | $7.36 | $7.47 | $7.20 | $7.47 | $7.47 | 43,148 |
| 2020-01-15 | $7.08 | $7.51 | $7.08 | $7.36 | $7.36 | 84,519 |
| 2020-01-14 | $7.37 | $7.50 | $7.15 | $7.20 | $7.20 | 137,060 |
| 2020-01-13 | $7.39 | $7.53 | $7.26 | $7.36 | $7.36 | 15,730 |
| 2020-01-10 | $7.36 | $7.50 | $7.06 | $7.39 | $7.39 | 78,218 |
| 2020-01-09 | $7.50 | $7.70 | $7.28 | $7.34 | $7.34 | 79,962 |
| 2020-01-08 | $7.44 | $7.48 | $7.20 | $7.33 | $7.33 | 57,428 |
| 2020-01-07 | $7.30 | $7.48 | $7.27 | $7.38 | $7.38 | 110,894 |
| 2020-01-06 | $7.29 | $7.45 | $7.06 | $7.30 | $7.30 | 58,704 |
| 2020-01-03 | $7.45 | $7.45 | $7.25 | $7.34 | $7.34 | 52,434 |
| 2020-01-02 | $7.25 | $7.60 | $7.20 | $7.47 | $7.47 | 85,890 |
| 2019-12-31 | $7.20 | $7.25 | $7.00 | $7.20 | $7.20 | 51,327 |
| 2019-12-30 | $7.00 | $7.25 | $6.99 | $7.10 | $7.10 | 52,973 |
| 2019-12-27 | $7.17 | $7.20 | $6.83 | $7.02 | $7.02 | 30,980 |
| 2019-12-26 | $7.00 | $7.23 | $6.91 | $7.10 | $7.10 | 44,659 |
| 2019-12-24 | $6.99 | $7.00 | $6.91 | $7.00 | $7.00 | 14,199 |
| 2019-12-23 | $6.99 | $7.05 | $6.72 | $6.98 | $6.98 | 83,906 |
| 2019-12-20 | $6.51 | $6.90 | $6.31 | $6.90 | $6.90 | 83,637 |
| 2019-12-19 | $6.47 | $6.79 | $6.28 | $6.54 | $6.54 | 84,939 |
| 2019-12-18 | $6.45 | $6.60 | $6.40 | $6.55 | $6.55 | 59,510 |
| 2019-12-17 | $6.23 | $6.44 | $6.17 | $6.41 | $6.41 | 58,749 |
| 2019-12-16 | $6.36 | $6.36 | $6.20 | $6.22 | $6.22 | 14,279 |
| 2019-12-13 | $6.49 | $6.60 | $6.24 | $6.28 | $6.28 | 44,666 |
| 2019-12-12 | $6.45 | $6.50 | $6.40 | $6.49 | $6.49 | 33,614 |
| 2019-12-11 | $6.14 | $6.59 | $6.12 | $6.41 | $6.41 | 174,984 |
| 2019-12-10 | $6.10 | $6.29 | $6.00 | $6.03 | $6.03 | 125,761 |
| 2019-12-09 | $5.93 | $6.18 | $5.93 | $6.03 | $6.03 | 22,460 |
| 2019-12-06 | $6.00 | $6.04 | $5.97 | $5.97 | $5.97 | 15,534 |
| 2019-12-05 | $5.96 | $6.04 | $5.86 | $5.98 | $5.98 | 66,288 |
| 2019-12-04 | $6.11 | $6.11 | $6.00 | $6.00 | $6.00 | 44,203 |
| 2019-12-03 | $6.23 | $6.23 | $6.05 | $6.20 | $6.20 | 50,187 |
| 2019-12-02 | $6.35 | $6.44 | $6.25 | $6.33 | $6.33 | 34,477 |
| 2019-11-29 | $6.32 | $6.46 | $6.25 | $6.40 | $6.40 | 22,925 |
| 2019-11-27 | $6.30 | $6.43 | $6.23 | $6.32 | $6.32 | 48,260 |
| 2019-11-26 | $6.27 | $6.40 | $6.10 | $6.29 | $6.29 | 89,911 |
| 2019-11-25 | $6.23 | $6.36 | $6.13 | $6.27 | $6.27 | 95,369 |
| 2019-11-22 | $6.02 | $6.24 | $5.94 | $6.24 | $6.24 | 87,329 |
| 2019-11-21 | $5.95 | $6.05 | $5.87 | $6.05 | $6.05 | 33,809 |
| 2019-11-20 | $5.95 | $6.12 | $5.86 | $5.94 | $5.94 | 120,291 |
| 2019-11-19 | $5.69 | $5.98 | $5.67 | $5.88 | $5.88 | 79,412 |
| 2019-11-18 | $5.82 | $5.87 | $5.50 | $5.61 | $5.61 | 46,737 |
| 2019-11-15 | $5.50 | $6.06 | $5.50 | $5.86 | $5.86 | 135,281 |
| 2019-11-14 | $5.75 | $6.22 | $5.56 | $6.01 | $6.01 | 65,198 |
| 2019-11-13 | $5.59 | $5.86 | $5.58 | $5.75 | $5.75 | 32,275 |
| 2019-11-12 | $5.55 | $5.67 | $5.51 | $5.59 | $5.59 | 21,672 |
| 2019-11-11 | $5.75 | $5.75 | $5.44 | $5.59 | $5.59 | 43,773 |
| 2019-11-08 | $5.73 | $5.82 | $5.64 | $5.75 | $5.75 | 33,868 |
| 2019-11-07 | $6.02 | $6.04 | $5.67 | $5.73 | $5.73 | 57,661 |
| 2019-11-06 | $6.09 | $6.18 | $5.95 | $5.99 | $5.99 | 57,654 |
| 2019-11-05 | $6.00 | $6.10 | $5.95 | $6.10 | $6.10 | 36,145 |
| 2019-11-04 | $5.91 | $6.07 | $5.90 | $6.00 | $6.00 | 40,017 |
| 2019-11-01 | $5.94 | $6.00 | $5.90 | $5.90 | $5.90 | 61,675 |
| 2019-10-31 | $5.93 | $6.10 | $5.91 | $5.95 | $5.95 | 72,074 |
| 2019-10-30 | $6.00 | $6.04 | $5.72 | $5.95 | $5.95 | 45,258 |
| 2019-10-29 | $5.88 | $6.02 | $5.87 | $5.98 | $5.98 | 55,334 |
| 2019-10-28 | $5.92 | $6.01 | $5.71 | $5.85 | $5.85 | 105,476 |
| 2019-10-25 | $5.96 | $6.21 | $5.80 | $5.90 | $5.90 | 169,409 |
| 2019-10-24 | $6.19 | $6.30 | $5.74 | $5.86 | $5.86 | 221,375 |
| 2019-10-23 | $6.39 | $6.60 | $6.12 | $6.21 | $6.21 | 484,370 |
| 2019-10-22 | $6.80 | $6.92 | $6.17 | $6.43 | $6.43 | 2,216,277 |
| 2019-10-21 | $6.25 | $6.42 | $5.61 | $5.83 | $5.83 | 187,711 |
| 2019-10-18 | $6.08 | $6.16 | $5.94 | $6.06 | $6.06 | 135,477 |
| 2019-10-17 | $6.16 | $6.22 | $5.95 | $6.13 | $6.13 | 124,949 |
| 2019-10-16 | $6.35 | $6.55 | $5.85 | $6.12 | $6.12 | 83,328 |
| 2019-10-15 | $6.39 | $6.58 | $6.30 | $6.33 | $6.33 | 90,585 |
| 2019-10-14 | $6.15 | $6.36 | $6.11 | $6.32 | $6.32 | 32,837 |
| 2019-10-11 | $5.92 | $6.21 | $5.92 | $6.20 | $6.20 | 45,481 |
| 2019-10-10 | $5.78 | $6.00 | $5.77 | $5.92 | $5.92 | 53,687 |
| 2019-10-09 | $5.91 | $6.08 | $5.66 | $5.79 | $5.79 | 76,296 |
| 2019-10-08 | $6.40 | $6.44 | $5.70 | $5.94 | $5.94 | 105,195 |
| 2019-10-07 | $6.34 | $6.57 | $6.31 | $6.41 | $6.41 | 27,355 |
| 2019-10-04 | $6.03 | $6.50 | $5.90 | $6.30 | $6.30 | 99,259 |
| 2019-10-03 | $5.93 | $6.09 | $5.81 | $6.03 | $6.03 | 47,083 |
| 2019-10-02 | $5.81 | $5.95 | $5.65 | $5.90 | $5.90 | 59,852 |
| 2019-10-01 | $6.39 | $6.39 | $5.80 | $5.88 | $5.88 | 77,559 |
| 2019-09-30 | $6.25 | $6.36 | $5.87 | $6.32 | $6.32 | 108,600 |
| 2019-09-27 | $6.35 | $6.58 | $6.20 | $6.20 | $6.20 | 82,487 |
| 2019-09-26 | $6.34 | $6.55 | $6.22 | $6.33 | $6.33 | 58,672 |
| 2019-09-25 | $6.68 | $6.70 | $6.27 | $6.28 | $6.28 | 47,069 |
| 2019-09-24 | $6.76 | $6.95 | $6.39 | $6.75 | $6.75 | 65,194 |
| 2019-09-23 | $7.21 | $7.27 | $6.55 | $6.82 | $6.82 | 210,608 |
| 2019-09-20 | $6.90 | $7.49 | $6.88 | $7.14 | $7.14 | 478,439 |
| 2019-09-19 | $6.86 | $6.87 | $6.52 | $6.67 | $6.67 | 36,519 |
| 2019-09-18 | $6.90 | $7.20 | $6.64 | $6.82 | $6.82 | 139,509 |
| 2019-09-17 | $6.16 | $6.94 | $6.15 | $6.87 | $6.87 | 75,547 |
| 2019-09-16 | $6.20 | $6.38 | $6.06 | $6.34 | $6.34 | 86,094 |
| 2019-09-13 | $6.22 | $6.31 | $6.00 | $6.24 | $6.24 | 82,067 |
| 2019-09-12 | $6.30 | $6.58 | $6.21 | $6.21 | $6.21 | 69,062 |
| 2019-09-11 | $6.00 | $6.29 | $5.95 | $6.24 | $6.24 | 74,253 |
| 2019-09-10 | $5.66 | $6.17 | $5.51 | $6.03 | $6.03 | 83,282 |
| 2019-09-09 | $5.26 | $5.74 | $5.22 | $5.69 | $5.69 | 48,106 |
| 2019-09-06 | $5.21 | $5.36 | $5.18 | $5.26 | $5.26 | 35,542 |
| 2019-09-05 | $5.25 | $5.35 | $5.13 | $5.25 | $5.25 | 10,567 |
| 2019-09-04 | $5.43 | $5.43 | $5.14 | $5.19 | $5.19 | 69,850 |
| 2019-09-03 | $5.53 | $5.54 | $5.26 | $5.26 | $5.26 | 77,055 |
| 2019-08-30 | $5.37 | $5.59 | $5.24 | $5.59 | $5.59 | 62,264 |
| 2019-08-29 | $5.33 | $5.50 | $5.28 | $5.36 | $5.36 | 25,631 |
| 2019-08-28 | $5.31 | $5.64 | $5.29 | $5.41 | $5.41 | 96,724 |
| 2019-08-27 | $5.57 | $5.68 | $5.29 | $5.40 | $5.40 | 121,261 |
| 2019-08-26 | $5.65 | $5.97 | $5.36 | $5.59 | $5.59 | 73,706 |
| 2019-08-23 | $5.79 | $5.90 | $5.13 | $5.73 | $5.73 | 227,062 |
| 2019-08-22 | $5.78 | $5.94 | $5.70 | $5.76 | $5.76 | 85,391 |
| 2019-08-21 | $5.71 | $5.99 | $5.70 | $5.75 | $5.75 | 69,085 |
| 2019-08-20 | $5.79 | $5.79 | $5.66 | $5.68 | $5.68 | 29,210 |
| 2019-08-19 | $5.72 | $5.87 | $5.58 | $5.71 | $5.71 | 96,258 |
| 2019-08-16 | $5.72 | $5.72 | $5.38 | $5.66 | $5.66 | 61,524 |
| 2019-08-15 | $5.93 | $5.96 | $5.56 | $5.66 | $5.66 | 75,201 |
| 2019-08-14 | $6.04 | $6.04 | $5.73 | $5.91 | $5.91 | 49,262 |
| 2019-08-13 | $6.05 | $6.25 | $5.71 | $5.93 | $5.93 | 148,479 |
| 2019-08-12 | $6.10 | $6.16 | $6.00 | $6.11 | $6.11 | 54,571 |
| 2019-08-09 | $6.21 | $6.26 | $5.95 | $6.01 | $6.01 | 148,983 |
| 2019-08-08 | $6.27 | $6.39 | $5.97 | $6.26 | $6.26 | 146,334 |
| 2019-08-07 | $6.13 | $6.47 | $6.01 | $6.22 | $6.22 | 31,641 |
| 2019-08-06 | $6.12 | $6.33 | $5.87 | $6.02 | $6.02 | 52,782 |
| 2019-08-05 | $6.40 | $6.41 | $6.09 | $6.12 | $6.12 | 52,707 |
| 2019-08-02 | $6.21 | $6.68 | $6.03 | $6.48 | $6.48 | 66,571 |
| 2019-08-01 | $6.40 | $6.72 | $6.30 | $6.32 | $6.32 | 107,276 |
| 2019-07-31 | $6.24 | $6.46 | $6.09 | $6.09 | $6.09 | 56,686 |
| 2019-07-30 | $6.37 | $6.42 | $5.77 | $6.24 | $6.24 | 70,055 |
| 2019-07-29 | $6.20 | $6.51 | $6.20 | $6.28 | $6.28 | 31,999 |
| 2019-07-26 | $6.28 | $6.39 | $6.24 | $6.26 | $6.26 | 12,106 |
| 2019-07-25 | $6.20 | $6.48 | $6.07 | $6.20 | $6.20 | 112,079 |
| 2019-07-24 | $6.25 | $6.35 | $6.12 | $6.25 | $6.25 | 121,774 |
| 2019-07-23 | $6.50 | $6.51 | $6.24 | $6.24 | $6.24 | 45,716 |
| 2019-07-22 | $6.53 | $6.72 | $6.20 | $6.55 | $6.55 | 75,078 |
| 2019-07-19 | $6.59 | $6.74 | $6.51 | $6.58 | $6.58 | 53,488 |
| 2019-07-18 | $6.65 | $6.79 | $6.57 | $6.65 | $6.65 | 44,164 |
| 2019-07-17 | $7.02 | $7.11 | $6.56 | $6.65 | $6.65 | 135,056 |
| 2019-07-16 | $6.91 | $7.16 | $6.90 | $6.94 | $6.94 | 81,305 |
| 2019-07-15 | $7.37 | $7.38 | $6.84 | $7.00 | $7.00 | 231,067 |
| 2019-07-12 | $8.47 | $8.66 | $8.00 | $8.30 | $8.30 | 112,366 |
| 2019-07-11 | $9.00 | $9.07 | $8.00 | $8.55 | $8.55 | 405,540 |
| 2019-07-10 | $8.19 | $8.75 | $8.13 | $8.72 | $8.72 | 128,794 |
| 2019-07-09 | $8.16 | $8.19 | $7.94 | $8.19 | $8.19 | 54,819 |
| 2019-07-08 | $7.75 | $8.19 | $7.60 | $8.05 | $8.05 | 98,034 |
| 2019-07-05 | $7.50 | $7.75 | $7.50 | $7.72 | $7.72 | 33,910 |
| 2019-07-03 | $7.45 | $7.75 | $7.39 | $7.39 | $7.39 | 15,753 |
| 2019-07-02 | $7.66 | $7.66 | $7.15 | $7.52 | $7.52 | 46,870 |
| 2019-07-01 | $7.98 | $8.06 | $7.49 | $7.50 | $7.50 | 49,192 |
| 2019-06-28 | $7.90 | $8.01 | $7.77 | $7.90 | $7.90 | 30,538 |
| 2019-06-27 | $7.50 | $7.85 | $7.42 | $7.79 | $7.79 | 22,553 |
| 2019-06-26 | $7.34 | $7.51 | $7.34 | $7.44 | $7.44 | 17,253 |
| 2019-06-25 | $7.16 | $7.59 | $7.04 | $7.28 | $7.28 | 57,891 |
| 2019-06-24 | $7.48 | $7.65 | $7.10 | $7.10 | $7.10 | 31,080 |
| 2019-06-21 | $7.71 | $7.73 | $7.23 | $7.42 | $7.42 | 34,062 |
| 2019-06-20 | $7.34 | $7.75 | $7.23 | $7.40 | $7.40 | 45,380 |
| 2019-06-19 | $7.44 | $7.97 | $7.12 | $7.36 | $7.36 | 17,721 |
| 2019-06-18 | $7.18 | $7.70 | $7.18 | $7.35 | $7.35 | 54,232 |
| 2019-06-17 | $7.75 | $7.77 | $6.86 | $7.21 | $7.21 | 104,118 |
| 2019-06-14 | $8.00 | $8.05 | $7.75 | $7.75 | $7.75 | 29,386 |
| 2019-06-13 | $7.87 | $8.04 | $7.87 | $8.00 | $8.00 | 55,092 |
| 2019-06-12 | $7.85 | $8.04 | $7.76 | $7.92 | $7.92 | 70,885 |
| 2019-06-11 | $7.99 | $8.13 | $7.88 | $7.89 | $7.89 | 25,606 |
| 2019-06-10 | $7.99 | $7.99 | $7.81 | $7.97 | $7.97 | 48,460 |
| 2019-06-07 | $7.82 | $8.14 | $7.82 | $8.14 | $8.14 | 12,270 |
| 2019-06-06 | $8.00 | $8.18 | $7.84 | $7.84 | $7.84 | 33,373 |
| 2019-06-05 | $8.10 | $8.16 | $7.86 | $8.08 | $8.08 | 29,672 |
| 2019-06-04 | $8.15 | $8.15 | $7.58 | $8.10 | $8.10 | 32,964 |
| 2019-06-03 | $8.19 | $8.31 | $7.98 | $8.14 | $8.14 | 39,621 |
| 2019-05-31 | $8.15 | $8.35 | $8.08 | $8.10 | $8.10 | 31,017 |
| 2019-05-30 | $8.14 | $8.34 | $8.07 | $8.21 | $8.21 | 15,837 |
| 2019-05-29 | $8.18 | $8.36 | $7.90 | $8.08 | $8.08 | 32,193 |
| 2019-05-28 | $8.45 | $8.51 | $8.02 | $8.39 | $8.39 | 77,912 |
| 2019-05-24 | $7.97 | $8.34 | $7.85 | $8.34 | $8.34 | 127,825 |
| 2019-05-23 | $7.93 | $8.15 | $7.90 | $8.00 | $8.00 | 48,815 |
| 2019-05-22 | $7.85 | $8.01 | $7.70 | $8.00 | $8.00 | 104,041 |
| 2019-05-21 | $8.34 | $8.34 | $7.90 | $7.90 | $7.90 | 111,223 |
| 2019-05-20 | $8.17 | $8.47 | $7.70 | $7.92 | $7.92 | 63,024 |
| 2019-05-17 | $8.05 | $8.73 | $8.00 | $8.30 | $8.30 | 106,491 |
| 2019-05-16 | $8.30 | $8.34 | $7.65 | $8.33 | $8.33 | 320,853 |
| 2019-05-15 | $8.04 | $8.69 | $7.90 | $8.28 | $8.28 | 144,225 |
| 2019-05-14 | $8.17 | $8.42 | $7.82 | $7.91 | $7.91 | 57,834 |
| 2019-05-13 | $10.20 | $10.20 | $7.70 | $8.12 | $8.12 | 82,447 |
| 2019-05-10 | $7.79 | $8.35 | $7.50 | $8.30 | $8.30 | 82,036 |
| 2019-05-09 | $7.79 | $7.80 | $7.38 | $7.42 | $7.42 | 21,678 |
| 2019-05-08 | $7.51 | $7.83 | $7.51 | $7.64 | $7.64 | 34,722 |
| 2019-05-07 | $7.55 | $7.70 | $7.35 | $7.70 | $7.70 | 20,084 |
| 2019-05-06 | $7.27 | $7.55 | $7.27 | $7.40 | $7.40 | 9,117 |
| 2019-05-03 | $7.44 | $7.75 | $7.30 | $7.30 | $7.30 | 13,458 |
| 2019-05-02 | $7.40 | $7.45 | $7.30 | $7.45 | $7.45 | 14,608 |
| 2019-05-01 | $7.30 | $7.49 | $7.30 | $7.40 | $7.40 | 9,091 |
| 2019-04-30 | $7.39 | $7.40 | $7.35 | $7.36 | $7.36 | 3,913 |
| 2019-04-29 | $7.41 | $7.41 | $7.28 | $7.35 | $7.35 | 8,901 |
| 2019-04-26 | $7.60 | $7.61 | $7.40 | $7.45 | $7.45 | 7,613 |
| 2019-04-25 | $7.50 | $7.58 | $7.35 | $7.58 | $7.58 | 27,387 |
| 2019-04-24 | $7.61 | $7.61 | $7.35 | $7.35 | $7.35 | 17,428 |
| 2019-04-23 | $7.53 | $7.63 | $7.26 | $7.63 | $7.63 | 11,657 |
| 2019-04-22 | $7.60 | $7.60 | $7.26 | $7.58 | $7.58 | 2,774 |
| 2019-04-18 | $7.45 | $7.56 | $7.30 | $7.50 | $7.50 | 22,239 |
| 2019-04-17 | $7.37 | $7.74 | $7.13 | $7.68 | $7.68 | 37,798 |
| 2019-04-16 | $7.71 | $7.81 | $7.37 | $7.42 | $7.42 | 7,956 |
| 2019-04-15 | $7.84 | $7.89 | $7.65 | $7.65 | $7.65 | 11,435 |
| 2019-04-12 | $7.68 | $7.96 | $7.60 | $7.79 | $7.79 | 3,917 |
| 2019-04-11 | $7.79 | $7.79 | $7.60 | $7.68 | $7.68 | 31,604 |
| 2019-04-10 | $7.96 | $7.97 | $7.60 | $7.80 | $7.80 | 9,823 |
| 2019-04-09 | $7.95 | $8.01 | $7.50 | $7.55 | $7.55 | 31,376 |
| 2019-04-08 | $7.76 | $7.99 | $7.67 | $7.93 | $7.93 | 3,440 |
| 2019-04-05 | $8.00 | $8.00 | $7.50 | $7.65 | $7.65 | 40,317 |
| 2019-04-04 | $7.90 | $8.10 | $7.83 | $8.10 | $8.10 | 6,120 |
| 2019-04-03 | $8.09 | $8.09 | $7.67 | $7.82 | $7.82 | 7,466 |
| 2019-04-02 | $7.88 | $8.10 | $7.70 | $8.09 | $8.09 | 6,616 |
| 2019-04-01 | $7.90 | $8.10 | $7.75 | $7.95 | $7.95 | 39,211 |
| 2019-03-29 | $7.79 | $8.10 | $7.55 | $8.00 | $8.00 | 38,643 |
| 2019-03-28 | $7.55 | $7.93 | $7.55 | $7.93 | $7.93 | 3,056 |
| 2019-03-27 | $7.52 | $7.73 | $7.37 | $7.58 | $7.58 | 7,646 |
| 2019-03-26 | $7.93 | $7.95 | $7.52 | $7.62 | $7.62 | 43,263 |
| 2019-03-25 | $7.90 | $7.95 | $7.76 | $7.95 | $7.95 | 6,072 |
| 2019-03-22 | $7.65 | $7.95 | $7.64 | $7.80 | $7.80 | 12,535 |
| 2019-03-21 | $7.82 | $7.82 | $7.52 | $7.74 | $7.74 | 8,446 |
| 2019-03-20 | $7.54 | $7.82 | $7.52 | $7.79 | $7.79 | 16,223 |
| 2019-03-19 | $7.50 | $7.94 | $7.50 | $7.54 | $7.54 | 66,775 |
| 2019-03-18 | $7.69 | $7.70 | $7.60 | $7.60 | $7.60 | 3,168 |
| 2019-03-15 | $7.82 | $7.82 | $7.25 | $7.50 | $7.50 | 38,090 |
| 2019-03-14 | $7.60 | $7.77 | $7.52 | $7.60 | $7.60 | 23,308 |
| 2019-03-13 | $7.84 | $7.99 | $7.51 | $7.51 | $7.51 | 45,346 |
| 2019-03-12 | $7.90 | $8.11 | $7.85 | $7.85 | $7.85 | 32,854 |
| 2019-03-11 | $7.74 | $8.07 | $7.65 | $7.92 | $7.92 | 44,640 |
| 2019-03-08 | $7.79 | $7.99 | $7.09 | $7.90 | $7.90 | 8,854 |
| 2019-03-07 | $8.00 | $8.00 | $7.62 | $7.95 | $7.95 | 19,000 |
| 2019-03-06 | $8.00 | $8.00 | $7.75 | $8.00 | $8.00 | 16,721 |
| 2019-03-05 | $7.72 | $8.00 | $7.70 | $7.84 | $7.84 | 38,201 |
| 2019-03-04 | $7.65 | $7.89 | $7.51 | $7.82 | $7.82 | 17,647 |
| 2019-03-01 | $7.90 | $7.95 | $7.75 | $7.90 | $7.90 | 16,842 |
| 2019-02-28 | $7.85 | $7.94 | $7.47 | $7.94 | $7.94 | 22,338 |
| 2019-02-27 | $7.91 | $7.95 | $7.39 | $7.91 | $7.91 | 61,618 |
| 2019-02-26 | $7.53 | $7.99 | $7.53 | $7.87 | $7.87 | 80,851 |
| 2019-02-25 | $7.32 | $7.81 | $7.09 | $7.60 | $7.60 | 115,472 |
| 2019-02-22 | $7.26 | $7.51 | $7.09 | $7.30 | $7.30 | 131,033 |
| 2019-02-21 | $7.20 | $7.41 | $7.11 | $7.29 | $7.29 | 17,573 |
| 2019-02-20 | $7.49 | $7.49 | $7.17 | $7.31 | $7.31 | 20,321 |
| 2019-02-19 | $6.89 | $7.49 | $6.80 | $7.49 | $7.49 | 332,115 |
| 2019-02-15 | $6.50 | $6.89 | $6.50 | $6.75 | $6.75 | 18,245 |
| 2019-02-14 | $6.68 | $6.74 | $6.53 | $6.53 | $6.53 | 3,013 |
| 2019-02-13 | $6.70 | $6.70 | $6.52 | $6.59 | $6.59 | 11,620 |
| 2019-02-12 | $6.60 | $6.74 | $6.60 | $6.74 | $6.74 | 24,515 |
| 2019-02-11 | $6.68 | $6.74 | $6.40 | $6.50 | $6.50 | 14,956 |
| 2019-02-08 | $6.51 | $6.72 | $6.25 | $6.64 | $6.64 | 6,801 |
| 2019-02-07 | $6.50 | $6.66 | $6.47 | $6.66 | $6.66 | 3,512 |
| 2019-02-06 | $6.35 | $6.50 | $6.29 | $6.50 | $6.50 | 5,419 |
| 2019-02-05 | $6.74 | $6.74 | $6.20 | $6.40 | $6.40 | 3,504 |
| 2019-02-04 | $6.56 | $6.56 | $6.39 | $6.39 | $6.39 | 2,213 |
| 2019-02-01 | $6.33 | $6.75 | $6.05 | $6.49 | $6.49 | 34,464 |
| 2019-01-31 | $6.13 | $6.15 | $6.01 | $6.10 | $6.10 | 23,170 |
| 2019-01-30 | $6.20 | $6.21 | $6.19 | $6.20 | $6.20 | 9,614 |
| 2019-01-29 | $6.00 | $6.20 | $6.00 | $6.20 | $6.20 | 33,350 |
| 2019-01-28 | $6.42 | $6.42 | $5.96 | $6.00 | $6.00 | 52,940 |
| 2019-01-25 | $6.68 | $6.68 | $6.20 | $6.20 | $6.20 | 7,004 |
| 2019-01-24 | $6.01 | $6.20 | $6.01 | $6.20 | $6.20 | 7,122 |
| 2019-01-23 | $6.06 | $6.10 | $6.06 | $6.10 | $6.10 | 1,946 |
| 2019-01-22 | $6.20 | $6.20 | $6.01 | $6.10 | $6.10 | 3,685 |
| 2019-01-18 | $6.05 | $6.13 | $6.01 | $6.10 | $6.10 | 17,150 |
| 2019-01-17 | $5.96 | $6.15 | $5.96 | $6.10 | $6.10 | 4,197 |
| 2019-01-16 | $6.10 | $6.10 | $6.00 | $6.10 | $6.10 | 10,627 |
| 2019-01-15 | $6.00 | $6.10 | $5.99 | $6.10 | $6.10 | 22,000 |
| 2019-01-14 | $6.00 | $6.10 | $5.76 | $6.10 | $6.10 | 17,292 |
| 2019-01-11 | $5.94 | $6.05 | $5.94 | $6.05 | $6.05 | 10,683 |
| 2019-01-10 | $5.98 | $6.02 | $5.97 | $6.01 | $6.01 | 6,436 |
| 2019-01-09 | $6.00 | $6.04 | $5.97 | $6.00 | $6.00 | 25,418 |
| 2019-01-08 | $6.01 | $6.05 | $5.99 | $6.00 | $6.00 | 11,454 |
| 2019-01-07 | $5.70 | $6.04 | $5.70 | $6.00 | $6.00 | 15,598 |
| 2019-01-04 | $6.04 | $6.15 | $5.71 | $5.72 | $5.72 | 23,439 |
| 2019-01-03 | $6.05 | $6.05 | $6.00 | $6.00 | $6.00 | 6,777 |
| 2019-01-02 | $6.05 | $6.10 | $6.00 | $6.10 | $6.10 | 8,023 |
| 2018-12-31 | $6.00 | $6.13 | $6.00 | $6.12 | $6.12 | 3,557 |
| 2018-12-28 | $6.03 | $6.03 | $6.00 | $6.00 | $6.00 | 7,042 |
| 2018-12-27 | $6.07 | $6.07 | $6.00 | $6.00 | $6.00 | 2,468 |
| 2018-12-26 | $6.10 | $6.10 | $6.00 | $6.00 | $6.00 | 639 |
| 2018-12-24 | $6.07 | $6.07 | $6.00 | $6.00 | $6.00 | 2,366 |
| 2018-12-21 | $6.20 | $6.20 | $5.79 | $5.79 | $5.79 | 76,019 |
| 2018-12-20 | $6.14 | $6.20 | $6.01 | $6.09 | $6.09 | 18,452 |
| 2018-12-19 | $6.43 | $6.65 | $6.00 | $6.30 | $6.30 | 54,346 |
| 2018-12-18 | $6.68 | $6.68 | $6.01 | $6.68 | $6.68 | 23,877 |
| 2018-12-17 | $6.09 | $6.68 | $6.03 | $6.50 | $6.50 | 14,931 |
| 2018-12-14 | $6.09 | $6.09 | $6.00 | $6.00 | $6.00 | 10,525 |
| 2018-12-13 | $6.05 | $6.15 | $6.01 | $6.01 | $6.01 | 7,205 |
| 2018-12-12 | $6.19 | $6.19 | $6.01 | $6.02 | $6.02 | 11,162 |
| 2018-12-11 | $6.30 | $6.31 | $6.00 | $6.15 | $6.15 | 32,310 |
| 2018-12-10 | $6.24 | $6.40 | $6.08 | $6.08 | $6.08 | 31,191 |
| 2018-12-07 | $6.27 | $6.27 | $6.12 | $6.15 | $6.15 | 9,506 |
| 2018-12-06 | $6.51 | $6.51 | $6.12 | $6.15 | $6.15 | 13,195 |
| 2018-12-04 | $6.29 | $6.50 | $6.15 | $6.25 | $6.25 | 14,134 |
| 2018-12-03 | $6.50 | $6.50 | $6.15 | $6.20 | $6.20 | 19,837 |
| 2018-11-30 | $6.20 | $6.35 | $6.10 | $6.35 | $6.35 | 44,902 |
| 2018-11-29 | $6.60 | $6.68 | $6.20 | $6.24 | $6.24 | 34,622 |
| 2018-11-28 | $6.14 | $6.59 | $6.04 | $6.57 | $6.57 | 14,188 |
| 2018-11-27 | $6.08 | $6.10 | $6.01 | $6.05 | $6.05 | 12,947 |
| 2018-11-26 | $6.15 | $6.15 | $6.00 | $6.03 | $6.03 | 15,428 |
| 2018-11-23 | $6.10 | $6.12 | $6.00 | $6.09 | $6.09 | 10,746 |
| 2018-11-21 | $6.15 | $6.15 | $6.03 | $6.03 | $6.03 | 8,937 |
| 2018-11-20 | $6.20 | $6.20 | $6.00 | $6.01 | $6.01 | 45,626 |
| 2018-11-19 | $6.28 | $6.28 | $5.90 | $6.02 | $6.02 | 41,904 |
| 2018-11-16 | $6.05 | $6.20 | $6.05 | $6.10 | $6.10 | 21,811 |
| 2018-11-15 | $6.05 | $6.35 | $6.05 | $6.05 | $6.05 | 42,290 |
| 2018-11-14 | $6.25 | $6.30 | $6.00 | $6.00 | $6.00 | 122,904 |
| 2018-11-13 | $6.39 | $6.65 | $6.12 | $6.25 | $6.25 | 456,349 |
Eton Pharmaceuticals Inc (ETON) News Headlines
Recent Eton Pharmaceuticals Inc (ETON) News
Similar Companies to Eton Pharmaceuticals Inc (ETON) in the Biotechnology Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Novo Nordisk | NVO | Biotechnology | Healthcare | 43,000 |
| Regeneron Pharmaceuticals Inc | REGN | Biotechnology | Healthcare | 7,000 |
| Osmotica Pharmaceuticals Plc | OSMT | Biotechnology | Healthcare | 4,000 |
| Vertex Pharmaceuticals Inc | VRTX | Biotechnology | Healthcare | 3,400 |
| Alexion Pharmaceuticals Inc | ALXN | Biotechnology | Healthcare | 3,400 |
| Bio-Techne Corp | TECH | Biotechnology | Healthcare | 2,700 |
| Ionis Pharmaceuticals Inc | IONS | Biotechnology | Healthcare | 2,196 |
| Genmab | GMAB | Biotechnology | Healthcare | 2,000 |
| Neurocrine Biosciences Inc | NBIX | Biotechnology | Healthcare | 1,800 |
| Incyte Corp | INCY | Biotechnology | Healthcare | 1,800 |