Forte Biosciences Inc (FBRX) Exchange: NASDAQ
Data as of May 2, 2025
$6.96 ($-0.20) -2.83%
Forte Biosciences Inc - Daily Information
Click for more stock information on Forte Biosciences Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $7.00 |
| Previous Close | $6.96 |
| High | $7.25 |
| Low | $6.50 |
| Adjusted Open | $7.00 |
| Previous Adjusted Close | $6.96 |
| Adjusted High | $7.25 |
| Adjusted Low | $6.50 |
About Forte Biosciences Inc (FBRX)
Tocagen is a clinical-stage, cancer-selective gene therapy company developing first-in-class, broadly applicable product candidates designed to activate a patient's immune system against their own cancer. Tocagen's lead investigational product candidate, Toca 511 & Toca FC, is under evaluation in a pivotal Phase 3 trial (Toca 5) for recurrent high grade glioma (HGG), a disease with significant unmet medical need. The U.S. Food and Drug Administration awarded Tocagen an orphan drug grant for the Toca 5 trial and has granted Toca 511 & Toca FC Breakthrough Therapy Designation for the treatment of recurrent HGG. The European Medicines Agency has granted Toca 511 PRIME (PRIority MEdicines) designation for the treatment of high grade glioma.
Invest in Forte Biosciences Inc (FBRX)
Historical Stock Data for Forte Biosciences Inc (FBRX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $7.00 | $7.25 | $6.50 | $6.96 | $6.96 | 151,767 |
| 2025-05-01 | $6.80 | $7.30 | $6.80 | $7.16 | $7.16 | 7,631 |
| 2025-04-30 | $7.18 | $7.30 | $6.93 | $7.30 | $7.30 | 4,420 |
| 2025-04-29 | $7.35 | $7.70 | $6.93 | $7.34 | $7.34 | 19,286 |
| 2025-04-28 | $7.33 | $7.41 | $6.70 | $7.12 | $7.12 | 19,309 |
| 2025-04-25 | $6.96 | $6.96 | $6.06 | $6.71 | $6.71 | 28,908 |
| 2025-04-24 | $6.00 | $6.96 | $5.80 | $6.96 | $6.96 | 14,835 |
| 2025-04-23 | $7.18 | $7.18 | $4.90 | $6.05 | $6.05 | 55,702 |
| 2025-04-22 | $7.19 | $7.42 | $6.49 | $6.85 | $6.85 | 9,341 |
| 2025-04-21 | $7.62 | $7.66 | $6.50 | $7.01 | $7.01 | 9,634 |
| 2025-04-17 | $7.47 | $7.57 | $6.75 | $7.34 | $7.34 | 17,241 |
| 2025-04-16 | $6.28 | $7.55 | $6.07 | $7.26 | $7.26 | 77,181 |
| 2025-04-15 | $5.99 | $6.24 | $5.68 | $5.84 | $5.84 | 15,039 |
| 2025-04-14 | $5.73 | $5.97 | $5.57 | $5.59 | $5.59 | 26,774 |
| 2025-04-11 | $5.92 | $5.92 | $5.25 | $5.25 | $5.25 | 17,994 |
| 2025-04-10 | $5.50 | $5.89 | $5.40 | $5.89 | $5.89 | 19,538 |
| 2025-04-09 | $5.84 | $6.11 | $5.27 | $5.70 | $5.70 | 38,482 |
| 2025-04-08 | $5.70 | $6.43 | $5.34 | $5.56 | $5.56 | 18,563 |
| 2025-04-07 | $5.88 | $5.88 | $5.02 | $5.34 | $5.34 | 42,306 |
| 2025-04-04 | $6.40 | $6.40 | $5.78 | $5.88 | $5.88 | 8,632 |
| 2025-04-03 | $7.13 | $7.13 | $6.40 | $6.58 | $6.58 | 17,032 |
| 2025-04-02 | $7.21 | $7.98 | $7.21 | $7.35 | $7.35 | 13,352 |
| 2025-04-01 | $7.54 | $7.99 | $7.31 | $7.43 | $7.43 | 13,900 |
| 2025-03-31 | $9.04 | $9.04 | $7.61 | $7.76 | $7.76 | 26,199 |
| 2025-03-28 | $7.93 | $8.21 | $7.10 | $8.20 | $8.20 | 22,604 |
| 2025-03-27 | $8.20 | $8.87 | $7.87 | $7.91 | $7.91 | 65,995 |
| 2025-03-26 | $9.02 | $9.08 | $7.68 | $8.20 | $8.20 | 136,061 |
| 2025-03-25 | $7.01 | $8.99 | $7.01 | $8.51 | $8.51 | 226,148 |
| 2025-03-24 | $8.50 | $9.33 | $6.31 | $6.32 | $6.32 | 100,601 |
| 2025-03-21 | $7.22 | $8.95 | $7.22 | $8.17 | $8.17 | 111,536 |
| 2025-03-20 | $7.45 | $8.86 | $7.16 | $7.54 | $7.54 | 50,420 |
| 2025-03-19 | $5.42 | $7.48 | $5.42 | $7.02 | $7.02 | 55,261 |
| 2025-03-18 | $5.55 | $6.00 | $5.32 | $5.50 | $5.50 | 59,819 |
| 2025-03-17 | $5.70 | $6.12 | $5.51 | $5.52 | $5.52 | 26,973 |
| 2025-03-14 | $5.94 | $6.05 | $5.74 | $5.80 | $5.80 | 39,207 |
| 2025-03-13 | $5.92 | $6.18 | $5.80 | $6.00 | $6.00 | 19,328 |
| 2025-03-12 | $5.82 | $6.39 | $5.78 | $5.82 | $5.82 | 43,260 |
| 2025-03-11 | $5.95 | $6.08 | $5.71 | $5.71 | $5.71 | 16,410 |
| 2025-03-10 | $6.50 | $6.55 | $5.91 | $5.91 | $5.91 | 13,678 |
| 2025-03-07 | $7.01 | $7.10 | $6.46 | $6.50 | $6.50 | 23,525 |
| 2025-03-06 | $6.86 | $7.20 | $6.52 | $7.01 | $7.01 | 13,696 |
| 2025-03-05 | $7.19 | $7.49 | $6.51 | $6.86 | $6.86 | 27,891 |
| 2025-03-04 | $8.00 | $8.00 | $7.21 | $7.21 | $7.21 | 6,538 |
| 2025-03-03 | $8.98 | $9.36 | $7.65 | $7.68 | $7.68 | 10,377 |
| 2025-02-28 | $9.03 | $9.90 | $9.03 | $9.10 | $9.10 | 29,696 |
| 2025-02-27 | $9.24 | $9.68 | $9.13 | $9.30 | $9.30 | 24,145 |
| 2025-02-26 | $9.30 | $10.51 | $9.30 | $9.32 | $9.32 | 13,038 |
| 2025-02-25 | $9.54 | $10.08 | $8.80 | $9.38 | $9.38 | 14,521 |
| 2025-02-24 | $11.00 | $11.38 | $9.62 | $9.65 | $9.65 | 52,263 |
| 2025-02-21 | $10.54 | $11.02 | $10.28 | $10.98 | $10.98 | 12,089 |
| 2025-02-20 | $10.01 | $11.14 | $10.01 | $10.70 | $10.70 | 11,620 |
| 2025-02-19 | $11.70 | $12.13 | $9.81 | $10.01 | $10.01 | 20,740 |
| 2025-02-18 | $11.83 | $12.60 | $11.23 | $11.23 | $11.23 | 13,881 |
| 2025-02-14 | $11.03 | $13.13 | $11.03 | $12.00 | $12.00 | 35,582 |
| 2025-02-13 | $10.60 | $11.70 | $10.60 | $11.15 | $11.15 | 22,891 |
| 2025-02-12 | $10.92 | $11.72 | $10.92 | $11.00 | $11.00 | 16,375 |
| 2025-02-11 | $10.86 | $11.92 | $10.55 | $11.11 | $11.11 | 9,435 |
| 2025-02-10 | $11.87 | $12.05 | $10.98 | $11.03 | $11.03 | 27,152 |
| 2025-02-07 | $12.79 | $14.04 | $11.90 | $11.91 | $11.91 | 45,642 |
| 2025-02-06 | $15.00 | $15.87 | $12.98 | $13.00 | $13.00 | 33,826 |
| 2025-02-05 | $14.52 | $15.75 | $14.52 | $15.00 | $15.00 | 28,800 |
| 2025-02-04 | $15.00 | $15.40 | $14.01 | $15.00 | $15.00 | 26,044 |
| 2025-02-03 | $15.87 | $16.25 | $14.67 | $14.97 | $14.97 | 24,805 |
| 2025-01-31 | $16.00 | $16.41 | $15.56 | $15.89 | $15.89 | 25,979 |
| 2025-01-30 | $15.00 | $16.06 | $14.73 | $15.96 | $15.96 | 44,683 |
| 2025-01-29 | $14.97 | $15.12 | $14.50 | $14.65 | $14.65 | 22,032 |
| 2025-01-28 | $15.50 | $15.50 | $14.63 | $14.90 | $14.90 | 46,546 |
| 2025-01-27 | $16.00 | $16.16 | $14.60 | $15.24 | $15.24 | 56,433 |
| 2025-01-24 | $16.00 | $16.18 | $14.69 | $15.14 | $15.14 | 25,055 |
| 2025-01-23 | $16.66 | $16.97 | $14.92 | $15.88 | $15.88 | 44,129 |
| 2025-01-22 | $15.00 | $16.50 | $15.00 | $15.99 | $15.99 | 88,583 |
| 2025-01-21 | $16.18 | $17.00 | $14.66 | $14.70 | $14.70 | 28,859 |
| 2025-01-17 | $16.04 | $16.50 | $15.57 | $15.60 | $15.60 | 30,699 |
| 2025-01-16 | $16.11 | $17.35 | $15.52 | $15.80 | $15.80 | 71,926 |
| 2025-01-15 | $15.70 | $17.81 | $15.01 | $16.50 | $16.50 | 72,345 |
| 2025-01-14 | $16.50 | $16.61 | $13.82 | $14.62 | $14.62 | 51,862 |
| 2025-01-13 | $18.00 | $19.30 | $14.88 | $16.00 | $16.00 | 72,645 |
| 2025-01-10 | $19.67 | $20.50 | $17.49 | $17.78 | $17.78 | 57,735 |
| 2025-01-08 | $20.60 | $21.41 | $19.20 | $19.44 | $19.44 | 35,909 |
| 2025-01-07 | $22.79 | $23.00 | $20.75 | $20.77 | $20.77 | 54,968 |
| 2025-01-06 | $24.13 | $24.43 | $22.40 | $22.60 | $22.60 | 44,360 |
| 2025-01-03 | $25.93 | $25.97 | $21.86 | $24.50 | $24.50 | 41,936 |
| 2025-01-02 | $23.60 | $25.80 | $21.52 | $25.27 | $25.27 | 34,082 |
| 2024-12-31 | $20.82 | $23.19 | $20.52 | $22.71 | $22.71 | 37,149 |
| 2024-12-30 | $23.01 | $23.01 | $20.00 | $21.14 | $21.14 | 99,578 |
| 2024-12-27 | $21.84 | $24.50 | $21.39 | $22.92 | $22.92 | 113,093 |
| 2024-12-26 | $19.45 | $22.61 | $19.45 | $21.50 | $21.50 | 134,384 |
| 2024-12-24 | $18.93 | $20.70 | $18.79 | $19.70 | $19.70 | 44,885 |
| 2024-12-23 | $19.93 | $19.93 | $17.76 | $19.01 | $19.01 | 45,285 |
| 2024-12-20 | $19.07 | $19.56 | $18.00 | $19.34 | $19.34 | 46,266 |
| 2024-12-19 | $18.80 | $19.94 | $17.50 | $18.66 | $18.66 | 106,037 |
| 2024-12-18 | $20.02 | $20.97 | $18.29 | $18.75 | $18.75 | 27,509 |
| 2024-12-17 | $18.50 | $20.09 | $18.32 | $19.66 | $19.66 | 17,354 |
| 2024-12-16 | $23.05 | $23.05 | $18.47 | $18.96 | $18.96 | 43,371 |
| 2024-12-13 | $24.64 | $24.64 | $21.57 | $23.15 | $23.15 | 56,251 |
| 2024-12-12 | $24.27 | $24.27 | $22.80 | $23.03 | $23.03 | 61,694 |
| 2024-12-11 | $23.27 | $24.73 | $22.81 | $23.96 | $23.96 | 121,730 |
| 2024-12-10 | $25.18 | $26.40 | $21.55 | $23.51 | $23.51 | 94,712 |
| 2024-12-09 | $26.70 | $28.00 | $25.03 | $25.44 | $25.44 | 238,577 |
| 2024-12-06 | $24.85 | $28.68 | $24.57 | $28.00 | $28.00 | 126,601 |
| 2024-12-05 | $22.34 | $25.49 | $21.14 | $24.54 | $24.54 | 76,336 |
| 2024-12-04 | $20.51 | $23.10 | $20.42 | $22.50 | $22.50 | 293,932 |
| 2024-12-03 | $23.58 | $24.32 | $21.78 | $24.00 | $24.00 | 277,085 |
| 2024-12-02 | $22.04 | $24.35 | $20.69 | $23.46 | $23.46 | 130,962 |
| 2024-11-29 | $18.00 | $22.50 | $17.82 | $21.71 | $21.71 | 163,433 |
| 2024-11-27 | $17.50 | $23.36 | $16.86 | $19.79 | $19.79 | 278,534 |
| 2024-11-26 | $15.22 | $18.00 | $15.07 | $16.68 | $16.68 | 124,826 |
| 2024-11-25 | $15.80 | $17.10 | $14.75 | $16.08 | $16.08 | 128,185 |
| 2024-11-22 | $15.21 | $16.67 | $14.04 | $16.00 | $16.00 | 396,656 |
| 2024-11-21 | $12.25 | $15.95 | $10.11 | $15.64 | $15.64 | 1,272,458 |
| 2024-11-20 | $10.46 | $18.81 | $8.79 | $13.55 | $13.55 | 29,459,808 |
| 2024-11-19 | $5.55 | $5.93 | $5.55 | $5.93 | $5.93 | 2,629 |
| 2024-11-18 | $5.94 | $6.31 | $5.66 | $6.11 | $6.11 | 22,026 |
| 2024-11-15 | $5.65 | $5.84 | $5.45 | $5.84 | $5.84 | 11,205 |
| 2024-11-14 | $5.54 | $5.67 | $5.38 | $5.58 | $5.58 | 16,473 |
| 2024-11-13 | $5.68 | $5.68 | $5.26 | $5.67 | $5.67 | 1,701 |
| 2024-11-12 | $5.42 | $5.90 | $5.22 | $5.68 | $5.68 | 6,531 |
| 2024-11-11 | $5.29 | $5.40 | $4.81 | $5.40 | $5.40 | 13,126 |
| 2024-11-08 | $4.81 | $5.47 | $4.81 | $5.13 | $5.13 | 18,074 |
| 2024-11-07 | $4.79 | $4.81 | $4.44 | $4.81 | $4.81 | 11,367 |
| 2024-11-06 | $4.77 | $4.81 | $4.62 | $4.68 | $4.68 | 7,446 |
| 2024-11-05 | $4.47 | $4.81 | $4.45 | $4.75 | $4.75 | 17,756 |
| 2024-11-04 | $4.18 | $4.45 | $4.12 | $4.37 | $4.37 | 19,681 |
| 2024-11-01 | $4.43 | $4.43 | $4.11 | $4.18 | $4.18 | 26,002 |
| 2024-10-31 | $4.63 | $4.65 | $4.25 | $4.45 | $4.45 | 24,094 |
| 2024-10-30 | $4.60 | $4.75 | $4.55 | $4.64 | $4.64 | 21,697 |
| 2024-10-29 | $4.69 | $4.69 | $4.58 | $4.58 | $4.58 | 1,979 |
| 2024-10-28 | $4.69 | $4.81 | $4.56 | $4.62 | $4.62 | 9,709 |
| 2024-10-25 | $4.88 | $4.88 | $4.65 | $4.68 | $4.68 | 17,170 |
| 2024-10-24 | $4.66 | $4.85 | $4.46 | $4.63 | $4.63 | 10,259 |
| 2024-10-23 | $4.92 | $4.92 | $4.66 | $4.83 | $4.83 | 7,276 |
| 2024-10-22 | $4.75 | $4.94 | $4.70 | $4.75 | $4.75 | 15,483 |
| 2024-10-21 | $4.89 | $4.89 | $4.50 | $4.64 | $4.64 | 14,400 |
| 2024-10-18 | $4.91 | $4.91 | $4.58 | $4.73 | $4.73 | 3,040 |
| 2024-10-17 | $4.67 | $4.68 | $4.50 | $4.50 | $4.50 | 2,751 |
| 2024-10-16 | $4.66 | $4.73 | $4.48 | $4.67 | $4.67 | 14,896 |
| 2024-10-15 | $4.75 | $4.75 | $4.54 | $4.62 | $4.62 | 11,992 |
| 2024-10-14 | $4.51 | $4.75 | $4.44 | $4.75 | $4.75 | 6,340 |
| 2024-10-11 | $4.80 | $4.84 | $4.50 | $4.55 | $4.55 | 18,270 |
| 2024-10-10 | $5.01 | $5.01 | $4.81 | $4.81 | $4.81 | 832 |
| 2024-10-09 | $4.97 | $5.00 | $4.89 | $5.00 | $5.00 | 3,041 |
| 2024-10-08 | $5.02 | $5.12 | $4.89 | $5.00 | $5.00 | 8,630 |
| 2024-10-07 | $5.17 | $5.17 | $5.00 | $5.01 | $5.01 | 3,942 |
| 2024-10-04 | $5.09 | $5.10 | $5.02 | $5.02 | $5.02 | 1,837 |
| 2024-10-03 | $5.05 | $5.05 | $4.81 | $5.00 | $5.00 | 10,410 |
| 2024-10-02 | $5.05 | $5.18 | $4.89 | $5.11 | $5.11 | 15,134 |
| 2024-10-01 | $5.53 | $5.97 | $5.07 | $5.16 | $5.16 | 17,859 |
| 2024-09-30 | $5.63 | $5.79 | $5.30 | $5.59 | $5.59 | 13,558 |
| 2024-09-27 | $5.80 | $6.46 | $4.86 | $5.74 | $5.74 | 39,160 |
| 2024-09-26 | $6.51 | $6.60 | $5.65 | $5.82 | $5.82 | 26,775 |
| 2024-09-25 | $6.78 | $6.90 | $6.35 | $6.60 | $6.60 | 16,754 |
| 2024-09-24 | $6.80 | $7.00 | $6.80 | $7.00 | $7.00 | 14,223 |
| 2024-09-23 | $7.15 | $7.35 | $7.04 | $7.04 | $7.04 | 5,967 |
| 2024-09-20 | $7.08 | $7.14 | $6.98 | $7.08 | $7.08 | 4,949 |
| 2024-09-19 | $7.06 | $7.35 | $6.91 | $7.01 | $7.01 | 3,654 |
| 2024-09-18 | $7.00 | $7.18 | $6.60 | $6.73 | $6.73 | 9,794 |
| 2024-09-17 | $7.45 | $7.50 | $6.86 | $7.09 | $7.09 | 15,868 |
| 2024-09-16 | $7.07 | $7.40 | $7.03 | $7.26 | $7.26 | 6,588 |
| 2024-09-13 | $7.06 | $7.33 | $6.70 | $7.28 | $7.28 | 14,395 |
| 2024-09-12 | $6.70 | $7.33 | $6.70 | $7.01 | $7.01 | 8,049 |
| 2024-09-11 | $7.01 | $7.10 | $6.50 | $7.10 | $7.10 | 9,998 |
| 2024-09-10 | $7.32 | $7.32 | $6.91 | $7.10 | $7.10 | 17,519 |
| 2024-09-09 | $7.70 | $7.92 | $7.32 | $7.58 | $7.58 | 9,396 |
| 2024-09-06 | $7.60 | $7.70 | $7.52 | $7.61 | $7.61 | 6,169 |
| 2024-09-05 | $7.40 | $7.80 | $7.26 | $7.62 | $7.62 | 17,651 |
| 2024-09-04 | $7.31 | $7.68 | $7.30 | $7.30 | $7.30 | 9,560 |
| 2024-09-03 | $7.91 | $7.91 | $7.54 | $7.60 | $7.60 | 1,767 |
| 2024-08-30 | $7.85 | $8.00 | $7.59 | $7.90 | $7.90 | 19,732 |
| 2024-08-29 | $7.66 | $8.13 | $7.39 | $7.80 | $7.80 | 7,010 |
| 2024-08-28 | $9.05 | $9.05 | $7.60 | $7.73 | $7.73 | 15,450 |
| 2024-08-27 | $0.33 | $0.36 | $0.32 | $0.35 | $8.63 | 10,018 |
| 2024-08-26 | $0.34 | $0.35 | $0.31 | $0.34 | $8.43 | 11,006 |
| 2024-08-23 | $0.33 | $0.35 | $0.31 | $0.32 | $0.32 | 378,381 |
| 2024-08-22 | $0.35 | $0.35 | $0.32 | $0.32 | $0.32 | 422,535 |
| 2024-08-21 | $0.33 | $0.36 | $0.32 | $0.33 | $0.33 | 138,522 |
| 2024-08-20 | $0.32 | $0.37 | $0.32 | $0.33 | $0.33 | 163,386 |
| 2024-08-19 | $0.31 | $0.33 | $0.29 | $0.33 | $0.33 | 251,112 |
| 2024-08-16 | $0.30 | $0.33 | $0.28 | $0.30 | $0.30 | 276,045 |
| 2024-08-15 | $0.39 | $0.43 | $0.28 | $0.31 | $0.31 | 1,612,241 |
| 2024-08-14 | $0.44 | $0.44 | $0.39 | $0.39 | $0.39 | 44,873 |
| 2024-08-13 | $0.42 | $0.45 | $0.42 | $0.42 | $0.42 | 33,117 |
| 2024-08-12 | $0.42 | $0.44 | $0.38 | $0.42 | $0.42 | 18,669 |
| 2024-08-09 | $0.42 | $0.48 | $0.40 | $0.44 | $0.44 | 11,917 |
| 2024-08-08 | $0.46 | $0.48 | $0.42 | $0.43 | $0.43 | 64,266 |
| 2024-08-07 | $0.47 | $0.51 | $0.47 | $0.47 | $0.47 | 7,920 |
| 2024-08-06 | $0.52 | $0.53 | $0.46 | $0.47 | $0.47 | 14,547 |
| 2024-08-05 | $0.52 | $0.53 | $0.50 | $0.50 | $0.50 | 31,106 |
| 2024-08-02 | $0.54 | $0.55 | $0.53 | $0.53 | $0.53 | 20,320 |
| 2024-08-01 | $0.54 | $0.58 | $0.54 | $0.55 | $0.55 | 9,436 |
| 2024-07-31 | $0.57 | $0.58 | $0.54 | $0.55 | $0.55 | 16,490 |
| 2024-07-30 | $0.56 | $0.56 | $0.54 | $0.54 | $0.54 | 4,622 |
| 2024-07-29 | $0.56 | $0.57 | $0.54 | $0.56 | $0.56 | 5,015 |
| 2024-07-26 | $0.57 | $0.58 | $0.55 | $0.56 | $0.56 | 9,874 |
| 2024-07-25 | $0.57 | $0.58 | $0.57 | $0.57 | $0.57 | 4,706 |
| 2024-07-24 | $0.57 | $0.58 | $0.57 | $0.58 | $0.58 | 38,964 |
| 2024-07-23 | $0.56 | $0.58 | $0.55 | $0.57 | $0.57 | 12,194 |
| 2024-07-22 | $0.60 | $0.60 | $0.59 | $0.60 | $0.60 | 10,822 |
| 2024-07-19 | $0.57 | $0.60 | $0.56 | $0.59 | $0.59 | 13,262 |
| 2024-07-18 | $0.56 | $0.60 | $0.55 | $0.56 | $0.56 | 10,269 |
| 2024-07-17 | $0.58 | $0.60 | $0.58 | $0.58 | $0.58 | 11,164 |
| 2024-07-16 | $0.60 | $0.62 | $0.55 | $0.58 | $0.58 | 22,139 |
| 2024-07-15 | $0.57 | $0.57 | $0.53 | $0.56 | $0.56 | 14,696 |
| 2024-07-12 | $0.64 | $0.64 | $0.51 | $0.55 | $0.55 | 43,811 |
| 2024-07-11 | $0.53 | $0.64 | $0.50 | $0.64 | $0.64 | 37,180 |
| 2024-07-10 | $0.52 | $0.53 | $0.50 | $0.51 | $0.51 | 7,459 |
| 2024-07-09 | $0.52 | $0.54 | $0.49 | $0.52 | $0.52 | 17,174 |
| 2024-07-08 | $0.50 | $0.56 | $0.50 | $0.53 | $0.53 | 5,130 |
| 2024-07-05 | $0.51 | $0.57 | $0.48 | $0.57 | $0.57 | 6,050 |
| 2024-07-03 | $0.51 | $0.51 | $0.50 | $0.51 | $0.51 | 2,075 |
| 2024-07-02 | $0.55 | $0.55 | $0.52 | $0.52 | $0.52 | 10,711 |
| 2024-07-01 | $0.53 | $0.58 | $0.52 | $0.55 | $0.55 | 7,463 |
| 2024-06-28 | $0.55 | $0.58 | $0.53 | $0.54 | $0.54 | 3,344 |
| 2024-06-27 | $0.52 | $0.55 | $0.52 | $0.55 | $0.55 | 11,759 |
| 2024-06-26 | $0.48 | $0.57 | $0.48 | $0.48 | $0.48 | 10,044 |
| 2024-06-25 | $0.49 | $0.52 | $0.45 | $0.46 | $0.46 | 57,547 |
| 2024-06-24 | $0.49 | $0.51 | $0.49 | $0.49 | $0.49 | 19,417 |
| 2024-06-21 | $0.50 | $0.52 | $0.49 | $0.49 | $0.49 | 7,619 |
| 2024-06-20 | $0.50 | $0.53 | $0.50 | $0.50 | $0.50 | 22,854 |
| 2024-06-18 | $0.52 | $0.60 | $0.52 | $0.54 | $0.54 | 25,687 |
| 2024-06-17 | $0.57 | $0.57 | $0.52 | $0.52 | $0.52 | 17,701 |
| 2024-06-14 | $0.58 | $0.58 | $0.54 | $0.56 | $0.56 | 9,515 |
| 2024-06-13 | $0.56 | $0.59 | $0.56 | $0.56 | $0.56 | 2,399 |
| 2024-06-12 | $0.55 | $0.59 | $0.55 | $0.57 | $0.57 | 14,517 |
| 2024-06-11 | $0.61 | $0.61 | $0.55 | $0.58 | $0.58 | 6,222 |
| 2024-06-10 | $0.56 | $0.62 | $0.55 | $0.55 | $0.55 | 32,671 |
| 2024-06-07 | $0.60 | $0.62 | $0.58 | $0.58 | $0.58 | 26,322 |
| 2024-06-06 | $0.56 | $0.63 | $0.56 | $0.59 | $0.59 | 9,658 |
| 2024-06-05 | $0.57 | $0.61 | $0.55 | $0.57 | $0.57 | 23,060 |
| 2024-06-04 | $0.56 | $0.65 | $0.56 | $0.60 | $0.60 | 11,110 |
| 2024-06-03 | $0.60 | $0.65 | $0.58 | $0.58 | $0.58 | 17,073 |
| 2024-05-31 | $0.61 | $0.61 | $0.57 | $0.59 | $0.59 | 9,172 |
| 2024-05-30 | $0.60 | $0.63 | $0.56 | $0.63 | $0.63 | 89,314 |
| 2024-05-29 | $0.64 | $0.64 | $0.57 | $0.61 | $0.61 | 82,043 |
| 2024-05-28 | $0.55 | $0.66 | $0.55 | $0.65 | $0.65 | 65,506 |
| 2024-05-24 | $0.62 | $0.62 | $0.55 | $0.58 | $0.58 | 10,053 |
| 2024-05-23 | $0.57 | $0.63 | $0.57 | $0.60 | $0.60 | 13,868 |
| 2024-05-22 | $0.55 | $0.62 | $0.55 | $0.60 | $0.60 | 25,706 |
| 2024-05-21 | $0.60 | $0.63 | $0.51 | $0.59 | $0.59 | 24,225 |
| 2024-05-20 | $0.66 | $0.66 | $0.58 | $0.61 | $0.61 | 15,768 |
| 2024-05-17 | $0.64 | $0.68 | $0.60 | $0.60 | $0.60 | 32,499 |
| 2024-05-16 | $0.66 | $0.75 | $0.63 | $0.63 | $0.63 | 45,957 |
| 2024-05-15 | $0.67 | $0.68 | $0.63 | $0.64 | $0.64 | 25,934 |
| 2024-05-14 | $0.69 | $0.74 | $0.67 | $0.68 | $0.68 | 17,503 |
| 2024-05-13 | $0.72 | $0.72 | $0.71 | $0.71 | $0.71 | 18,115 |
| 2024-05-10 | $0.75 | $0.75 | $0.72 | $0.75 | $0.75 | 3,536 |
| 2024-05-09 | $0.75 | $0.75 | $0.71 | $0.73 | $0.73 | 8,251 |
| 2024-05-08 | $0.73 | $0.75 | $0.73 | $0.75 | $0.75 | 13,497 |
| 2024-05-07 | $0.72 | $0.75 | $0.71 | $0.71 | $0.71 | 10,400 |
| 2024-05-06 | $0.72 | $0.77 | $0.72 | $0.72 | $0.72 | 11,555 |
| 2024-05-03 | $0.71 | $0.73 | $0.69 | $0.71 | $0.71 | 11,841 |
| 2024-05-02 | $0.67 | $0.73 | $0.67 | $0.69 | $0.69 | 11,051 |
| 2024-05-01 | $0.71 | $0.77 | $0.63 | $0.67 | $0.67 | 33,337 |
| 2024-04-30 | $0.71 | $0.77 | $0.71 | $0.74 | $0.74 | 22,631 |
| 2024-04-29 | $0.72 | $0.74 | $0.71 | $0.73 | $0.73 | 13,576 |
| 2024-04-26 | $0.74 | $0.74 | $0.71 | $0.72 | $0.72 | 5,789 |
| 2024-04-25 | $0.73 | $0.74 | $0.71 | $0.74 | $0.74 | 2,845 |
| 2024-04-24 | $0.72 | $0.74 | $0.71 | $0.72 | $0.72 | 14,300 |
| 2024-04-23 | $0.77 | $0.77 | $0.71 | $0.74 | $0.74 | 4,701 |
| 2024-04-22 | $0.71 | $0.75 | $0.71 | $0.72 | $0.72 | 16,031 |
| 2024-04-19 | $0.75 | $0.78 | $0.73 | $0.73 | $0.73 | 8,475 |
| 2024-04-18 | $0.77 | $0.78 | $0.73 | $0.78 | $0.78 | 57,459 |
| 2024-04-17 | $0.73 | $0.78 | $0.73 | $0.74 | $0.74 | 57,261 |
| 2024-04-16 | $0.70 | $0.75 | $0.70 | $0.73 | $0.73 | 17,825 |
| 2024-04-15 | $0.74 | $0.74 | $0.71 | $0.71 | $0.71 | 6,388 |
| 2024-04-12 | $0.72 | $0.72 | $0.70 | $0.72 | $0.72 | 22,179 |
| 2024-04-11 | $0.73 | $0.73 | $0.71 | $0.72 | $0.72 | 7,717 |
| 2024-04-10 | $0.73 | $0.76 | $0.71 | $0.73 | $0.73 | 14,087 |
| 2024-04-09 | $0.75 | $0.77 | $0.72 | $0.72 | $0.72 | 64,927 |
| 2024-04-08 | $0.74 | $0.76 | $0.62 | $0.70 | $0.70 | 76,219 |
| 2024-04-05 | $0.72 | $0.72 | $0.67 | $0.70 | $0.70 | 32,072 |
| 2024-04-04 | $0.70 | $0.75 | $0.69 | $0.73 | $0.73 | 22,611 |
| 2024-04-03 | $0.72 | $0.75 | $0.69 | $0.70 | $0.70 | 38,200 |
| 2024-04-02 | $0.69 | $0.73 | $0.67 | $0.72 | $0.72 | 6,860 |
| 2024-04-01 | $0.71 | $0.72 | $0.67 | $0.71 | $0.71 | 6,344 |
| 2024-03-28 | $0.70 | $0.74 | $0.67 | $0.70 | $0.70 | 52,714 |
| 2024-03-27 | $0.72 | $0.72 | $0.69 | $0.69 | $0.69 | 15,024 |
| 2024-03-26 | $0.72 | $0.74 | $0.69 | $0.71 | $0.71 | 23,164 |
| 2024-03-25 | $0.70 | $0.71 | $0.70 | $0.71 | $0.71 | 5,107 |
| 2024-03-22 | $0.68 | $0.72 | $0.68 | $0.70 | $0.70 | 6,430 |
| 2024-03-21 | $0.71 | $0.72 | $0.69 | $0.69 | $0.69 | 15,981 |
| 2024-03-20 | $0.65 | $0.71 | $0.65 | $0.70 | $0.70 | 24,076 |
| 2024-03-19 | $0.65 | $0.68 | $0.65 | $0.66 | $0.66 | 19,467 |
| 2024-03-18 | $0.61 | $0.67 | $0.61 | $0.64 | $0.64 | 14,950 |
| 2024-03-15 | $0.64 | $0.67 | $0.61 | $0.62 | $0.62 | 30,504 |
| 2024-03-14 | $0.65 | $0.69 | $0.63 | $0.65 | $0.65 | 13,624 |
| 2024-03-13 | $0.65 | $0.73 | $0.64 | $0.65 | $0.65 | 38,265 |
| 2024-03-12 | $0.70 | $0.71 | $0.67 | $0.67 | $0.67 | 19,167 |
| 2024-03-11 | $0.72 | $0.77 | $0.70 | $0.71 | $0.71 | 38,024 |
| 2024-03-08 | $0.73 | $0.77 | $0.73 | $0.76 | $0.76 | 14,411 |
| 2024-03-07 | $0.75 | $0.78 | $0.74 | $0.77 | $0.77 | 40,650 |
| 2024-03-06 | $0.72 | $0.75 | $0.70 | $0.74 | $0.74 | 35,644 |
| 2024-03-05 | $0.69 | $0.71 | $0.67 | $0.71 | $0.71 | 11,464 |
| 2024-03-04 | $0.71 | $0.72 | $0.66 | $0.69 | $0.69 | 27,787 |
| 2024-03-01 | $0.69 | $0.73 | $0.69 | $0.72 | $0.72 | 136,299 |
| 2024-02-29 | $0.70 | $0.72 | $0.68 | $0.68 | $0.68 | 25,046 |
| 2024-02-28 | $0.67 | $0.73 | $0.67 | $0.72 | $0.72 | 123,167 |
| 2024-02-27 | $0.66 | $0.70 | $0.66 | $0.69 | $0.69 | 56,340 |
| 2024-02-26 | $0.66 | $0.70 | $0.66 | $0.69 | $0.69 | 17,649 |
| 2024-02-23 | $0.66 | $0.70 | $0.65 | $0.69 | $0.69 | 16,301 |
| 2024-02-22 | $0.66 | $0.70 | $0.66 | $0.66 | $0.66 | 16,627 |
| 2024-02-21 | $0.70 | $0.70 | $0.66 | $0.69 | $0.69 | 34,622 |
| 2024-02-20 | $0.70 | $0.70 | $0.65 | $0.70 | $0.70 | 74,647 |
| 2024-02-16 | $0.70 | $0.70 | $0.66 | $0.69 | $0.69 | 26,211 |
| 2024-02-15 | $0.69 | $0.70 | $0.67 | $0.70 | $0.70 | 66,246 |
| 2024-02-14 | $0.67 | $0.69 | $0.64 | $0.69 | $0.69 | 13,371 |
| 2024-02-13 | $0.70 | $0.70 | $0.65 | $0.66 | $0.66 | 29,075 |
| 2024-02-12 | $0.60 | $0.72 | $0.60 | $0.68 | $0.68 | 52,217 |
| 2024-02-09 | $0.60 | $0.63 | $0.60 | $0.63 | $0.63 | 17,542 |
| 2024-02-08 | $0.56 | $0.63 | $0.56 | $0.63 | $0.63 | 58,103 |
| 2024-02-07 | $0.59 | $0.59 | $0.53 | $0.58 | $0.58 | 35,331 |
| 2024-02-06 | $0.47 | $0.60 | $0.45 | $0.59 | $0.59 | 186,088 |
| 2024-02-05 | $0.64 | $0.64 | $0.44 | $0.48 | $0.48 | 150,089 |
| 2024-02-02 | $0.58 | $0.59 | $0.58 | $0.59 | $0.59 | 17,492 |
| 2024-02-01 | $0.61 | $0.61 | $0.58 | $0.59 | $0.59 | 13,286 |
| 2024-01-31 | $0.66 | $0.68 | $0.60 | $0.61 | $0.61 | 22,077 |
| 2024-01-30 | $0.72 | $0.72 | $0.63 | $0.69 | $0.69 | 29,201 |
| 2024-01-29 | $0.69 | $0.72 | $0.69 | $0.71 | $0.71 | 11,019 |
| 2024-01-26 | $0.68 | $0.75 | $0.68 | $0.75 | $0.75 | 22,759 |
| 2024-01-25 | $0.70 | $0.72 | $0.68 | $0.68 | $0.68 | 8,186 |
| 2024-01-24 | $0.68 | $0.70 | $0.68 | $0.70 | $0.70 | 5,558 |
| 2024-01-23 | $0.68 | $0.75 | $0.68 | $0.69 | $0.69 | 13,288 |
| 2024-01-22 | $0.70 | $0.70 | $0.68 | $0.69 | $0.69 | 14,365 |
| 2024-01-19 | $0.69 | $0.80 | $0.69 | $0.70 | $0.70 | 9,903 |
| 2024-01-18 | $0.71 | $0.77 | $0.70 | $0.70 | $0.70 | 28,944 |
| 2024-01-17 | $0.71 | $0.75 | $0.70 | $0.74 | $0.74 | 7,773 |
| 2024-01-16 | $0.72 | $0.74 | $0.69 | $0.71 | $0.71 | 29,227 |
| 2024-01-12 | $0.76 | $0.78 | $0.73 | $0.74 | $0.74 | 14,092 |
| 2024-01-11 | $0.76 | $0.82 | $0.75 | $0.75 | $0.75 | 18,099 |
| 2024-01-10 | $0.82 | $0.85 | $0.75 | $0.80 | $0.80 | 46,856 |
| 2024-01-09 | $0.83 | $0.85 | $0.80 | $0.85 | $0.85 | 24,014 |
| 2024-01-08 | $0.82 | $0.83 | $0.80 | $0.83 | $0.83 | 41,145 |
| 2024-01-05 | $0.85 | $0.85 | $0.78 | $0.83 | $0.83 | 19,382 |
| 2024-01-04 | $0.85 | $0.85 | $0.79 | $0.83 | $0.83 | 32,518 |
| 2024-01-03 | $0.84 | $0.85 | $0.80 | $0.83 | $0.83 | 30,853 |
| 2024-01-02 | $0.82 | $0.85 | $0.79 | $0.83 | $0.83 | 78,072 |
| 2023-12-29 | $0.80 | $0.84 | $0.77 | $0.82 | $0.82 | 75,509 |
| 2023-12-28 | $0.74 | $0.80 | $0.64 | $0.77 | $0.77 | 45,209 |
| 2023-12-27 | $0.73 | $0.75 | $0.73 | $0.73 | $0.73 | 9,722 |
| 2023-12-26 | $0.71 | $0.74 | $0.71 | $0.74 | $0.74 | 37,610 |
| 2023-12-22 | $0.75 | $0.76 | $0.73 | $0.74 | $0.74 | 28,486 |
| 2023-12-21 | $0.72 | $0.76 | $0.72 | $0.74 | $0.74 | 25,655 |
| 2023-12-20 | $0.72 | $0.75 | $0.70 | $0.74 | $0.74 | 41,229 |
| 2023-12-19 | $0.75 | $0.76 | $0.71 | $0.72 | $0.72 | 22,976 |
| 2023-12-18 | $0.78 | $0.78 | $0.70 | $0.72 | $0.72 | 79,523 |
| 2023-12-15 | $0.69 | $0.75 | $0.69 | $0.75 | $0.75 | 161,039 |
| 2023-12-14 | $0.72 | $0.73 | $0.69 | $0.69 | $0.69 | 44,516 |
| 2023-12-13 | $0.68 | $0.72 | $0.67 | $0.70 | $0.70 | 54,281 |
| 2023-12-12 | $0.62 | $0.70 | $0.62 | $0.65 | $0.65 | 43,140 |
| 2023-12-11 | $0.64 | $0.66 | $0.61 | $0.61 | $0.61 | 77,648 |
| 2023-12-08 | $0.60 | $0.63 | $0.54 | $0.61 | $0.61 | 52,559 |
| 2023-12-07 | $0.53 | $0.62 | $0.53 | $0.58 | $0.58 | 74,354 |
| 2023-12-06 | $0.50 | $0.54 | $0.50 | $0.51 | $0.51 | 57,201 |
| 2023-12-05 | $0.49 | $0.51 | $0.48 | $0.50 | $0.50 | 5,057 |
| 2023-12-04 | $0.49 | $0.50 | $0.45 | $0.50 | $0.50 | 16,505 |
| 2023-12-01 | $0.46 | $0.51 | $0.45 | $0.50 | $0.50 | 46,854 |
| 2023-11-30 | $0.47 | $0.47 | $0.45 | $0.47 | $0.47 | 20,239 |
| 2023-11-29 | $0.46 | $0.47 | $0.45 | $0.46 | $0.46 | 9,271 |
| 2023-11-28 | $0.45 | $0.47 | $0.45 | $0.46 | $0.46 | 16,875 |
| 2023-11-27 | $0.43 | $0.47 | $0.43 | $0.45 | $0.45 | 26,936 |
| 2023-11-24 | $0.45 | $0.47 | $0.43 | $0.45 | $0.45 | 25,491 |
| 2023-11-22 | $0.45 | $0.45 | $0.43 | $0.43 | $0.43 | 7,374 |
| 2023-11-21 | $0.47 | $0.47 | $0.42 | $0.43 | $0.43 | 20,599 |
| 2023-11-20 | $0.47 | $0.49 | $0.42 | $0.49 | $0.49 | 109,078 |
| 2023-11-17 | $0.39 | $0.45 | $0.38 | $0.45 | $0.45 | 414,125 |
| 2023-11-16 | $0.39 | $0.41 | $0.38 | $0.39 | $0.39 | 27,734 |
| 2023-11-15 | $0.39 | $0.39 | $0.38 | $0.38 | $0.38 | 43,612 |
| 2023-11-14 | $0.41 | $0.43 | $0.38 | $0.39 | $0.39 | 91,830 |
| 2023-11-13 | $0.42 | $0.45 | $0.41 | $0.43 | $0.43 | 9,656 |
| 2023-11-10 | $0.47 | $0.48 | $0.41 | $0.44 | $0.44 | 42,842 |
| 2023-11-09 | $0.46 | $0.49 | $0.46 | $0.49 | $0.49 | 11,291 |
| 2023-11-08 | $0.49 | $0.50 | $0.46 | $0.49 | $0.49 | 20,268 |
| 2023-11-07 | $0.48 | $0.50 | $0.46 | $0.48 | $0.48 | 45,634 |
| 2023-11-06 | $0.46 | $0.48 | $0.46 | $0.47 | $0.47 | 9,884 |
| 2023-11-03 | $0.48 | $0.48 | $0.48 | $0.48 | $0.48 | 16,225 |
| 2023-11-02 | $0.46 | $0.49 | $0.45 | $0.48 | $0.48 | 12,739 |
| 2023-11-01 | $0.49 | $0.51 | $0.46 | $0.46 | $0.46 | 17,372 |
| 2023-10-31 | $0.51 | $0.51 | $0.48 | $0.49 | $0.49 | 15,069 |
| 2023-10-30 | $0.49 | $0.50 | $0.47 | $0.50 | $0.50 | 21,029 |
| 2023-10-27 | $0.47 | $0.51 | $0.47 | $0.50 | $0.50 | 8,275 |
| 2023-10-26 | $0.48 | $0.48 | $0.46 | $0.47 | $0.47 | 20,183 |
| 2023-10-25 | $0.49 | $0.51 | $0.48 | $0.49 | $0.49 | 21,341 |
| 2023-10-24 | $0.50 | $0.51 | $0.50 | $0.50 | $0.50 | 15,028 |
| 2023-10-23 | $0.51 | $0.53 | $0.50 | $0.50 | $0.50 | 17,478 |
| 2023-10-20 | $0.55 | $0.55 | $0.50 | $0.53 | $0.53 | 34,998 |
| 2023-10-19 | $0.56 | $0.58 | $0.54 | $0.55 | $0.55 | 16,528 |
| 2023-10-18 | $0.58 | $0.59 | $0.57 | $0.58 | $0.58 | 7,787 |
| 2023-10-17 | $0.56 | $0.60 | $0.53 | $0.56 | $0.56 | 45,349 |
| 2023-10-16 | $0.57 | $0.60 | $0.56 | $0.58 | $0.58 | 28,888 |
| 2023-10-13 | $0.60 | $0.63 | $0.56 | $0.57 | $0.57 | 35,026 |
| 2023-10-12 | $0.64 | $0.64 | $0.60 | $0.61 | $0.61 | 18,733 |
| 2023-10-11 | $0.63 | $0.64 | $0.60 | $0.61 | $0.61 | 10,061 |
| 2023-10-10 | $0.60 | $0.65 | $0.60 | $0.64 | $0.64 | 16,135 |
| 2023-10-09 | $0.64 | $0.65 | $0.60 | $0.60 | $0.60 | 18,700 |
| 2023-10-06 | $0.62 | $0.65 | $0.61 | $0.64 | $0.64 | 9,386 |
| 2023-10-05 | $0.65 | $0.66 | $0.62 | $0.62 | $0.62 | 27,529 |
| 2023-10-04 | $0.63 | $0.66 | $0.63 | $0.66 | $0.66 | 27,578 |
| 2023-10-03 | $0.61 | $0.63 | $0.60 | $0.60 | $0.60 | 14,433 |
| 2023-10-02 | $0.64 | $0.66 | $0.61 | $0.62 | $0.62 | 69,031 |
| 2023-09-29 | $0.65 | $0.67 | $0.65 | $0.66 | $0.66 | 22,369 |
| 2023-09-28 | $0.75 | $0.75 | $0.63 | $0.65 | $0.65 | 41,210 |
| 2023-09-27 | $0.72 | $0.79 | $0.69 | $0.70 | $0.70 | 24,370 |
| 2023-09-26 | $0.73 | $0.75 | $0.68 | $0.69 | $0.69 | 100,245 |
| 2023-09-25 | $0.74 | $0.76 | $0.73 | $0.73 | $0.73 | 17,639 |
| 2023-09-22 | $0.76 | $0.80 | $0.73 | $0.77 | $0.77 | 49,887 |
| 2023-09-21 | $0.78 | $0.84 | $0.75 | $0.79 | $0.79 | 133,225 |
| 2023-09-20 | $0.80 | $0.82 | $0.78 | $0.80 | $0.80 | 23,583 |
| 2023-09-19 | $0.79 | $0.83 | $0.78 | $0.80 | $0.80 | 74,492 |
| 2023-09-18 | $0.81 | $0.84 | $0.78 | $0.78 | $0.78 | 110,127 |
| 2023-09-15 | $0.82 | $0.86 | $0.82 | $0.82 | $0.82 | 32,606 |
| 2023-09-14 | $0.86 | $0.87 | $0.82 | $0.83 | $0.83 | 22,982 |
| 2023-09-13 | $0.86 | $0.90 | $0.85 | $0.85 | $0.85 | 18,038 |
| 2023-09-12 | $0.85 | $0.91 | $0.85 | $0.86 | $0.86 | 23,473 |
| 2023-09-11 | $0.85 | $0.91 | $0.83 | $0.86 | $0.86 | 94,527 |
| 2023-09-08 | $0.88 | $0.91 | $0.82 | $0.84 | $0.84 | 178,653 |
| 2023-09-07 | $0.83 | $0.91 | $0.83 | $0.85 | $0.85 | 17,043 |
| 2023-09-06 | $0.87 | $0.87 | $0.83 | $0.86 | $0.86 | 21,506 |
| 2023-09-05 | $0.84 | $0.85 | $0.83 | $0.85 | $0.85 | 15,195 |
| 2023-09-01 | $0.83 | $0.85 | $0.83 | $0.83 | $0.83 | 10,523 |
| 2023-08-31 | $0.84 | $0.85 | $0.83 | $0.83 | $0.83 | 10,957 |
| 2023-08-30 | $0.83 | $0.83 | $0.82 | $0.82 | $0.82 | 10,780 |
| 2023-08-29 | $0.86 | $0.86 | $0.82 | $0.84 | $0.84 | 27,050 |
| 2023-08-28 | $0.83 | $0.84 | $0.82 | $0.83 | $0.83 | 4,501 |
| 2023-08-25 | $0.82 | $0.86 | $0.82 | $0.84 | $0.84 | 14,309 |
| 2023-08-24 | $0.82 | $0.83 | $0.82 | $0.83 | $0.83 | 24,585 |
| 2023-08-23 | $0.82 | $0.84 | $0.82 | $0.83 | $0.83 | 31,705 |
| 2023-08-22 | $0.82 | $0.83 | $0.82 | $0.83 | $0.83 | 17,619 |
| 2023-08-21 | $0.84 | $0.84 | $0.82 | $0.83 | $0.83 | 20,687 |
| 2023-08-18 | $0.84 | $0.87 | $0.82 | $0.83 | $0.83 | 8,227 |
| 2023-08-17 | $0.83 | $0.87 | $0.82 | $0.84 | $0.84 | 33,920 |
| 2023-08-16 | $0.82 | $0.86 | $0.82 | $0.83 | $0.83 | 10,651 |
| 2023-08-15 | $0.87 | $0.89 | $0.82 | $0.82 | $0.82 | 30,354 |
| 2023-08-14 | $0.87 | $0.89 | $0.87 | $0.88 | $0.88 | 11,337 |
| 2023-08-11 | $0.87 | $0.88 | $0.87 | $0.88 | $0.88 | 37,842 |
| 2023-08-10 | $0.88 | $0.89 | $0.85 | $0.88 | $0.88 | 68,336 |
| 2023-08-09 | $0.86 | $0.89 | $0.86 | $0.88 | $0.88 | 59,438 |
| 2023-08-08 | $0.86 | $0.87 | $0.85 | $0.86 | $0.86 | 82,899 |
| 2023-08-07 | $0.88 | $0.88 | $0.85 | $0.86 | $0.86 | 179,633 |
| 2023-08-04 | $0.96 | $0.98 | $0.81 | $0.87 | $0.87 | 419,186 |
| 2023-08-03 | $0.97 | $0.97 | $0.96 | $0.96 | $0.96 | 146,062 |
| 2023-08-02 | $1.03 | $1.03 | $0.96 | $0.96 | $0.96 | 676,256 |
| 2023-08-01 | $1.01 | $1.02 | $1.01 | $1.02 | $1.02 | 2,045,847 |
| 2023-07-31 | $1.02 | $1.03 | $1.01 | $1.01 | $1.01 | 20,651 |
| 2023-07-28 | $0.98 | $1.01 | $0.98 | $1.01 | $1.01 | 43,801 |
| 2023-07-27 | $0.98 | $1.01 | $0.98 | $1.01 | $1.01 | 18,594 |
| 2023-07-26 | $0.99 | $1.01 | $0.99 | $1.01 | $1.01 | 11,371 |
| 2023-07-25 | $1.01 | $1.01 | $1.00 | $1.00 | $1.00 | 6,136 |
| 2023-07-24 | $1.01 | $1.02 | $1.01 | $1.01 | $1.01 | 3,233 |
| 2023-07-21 | $1.00 | $1.02 | $1.00 | $1.00 | $1.00 | 13,659 |
| 2023-07-20 | $0.98 | $1.03 | $0.98 | $1.02 | $1.02 | 17,251 |
| 2023-07-19 | $1.03 | $1.03 | $1.00 | $1.02 | $1.02 | 12,011 |
| 2023-07-18 | $0.99 | $1.03 | $0.99 | $1.03 | $1.03 | 38,009 |
| 2023-07-17 | $0.96 | $1.00 | $0.96 | $1.00 | $1.00 | 28,091 |
| 2023-07-14 | $1.00 | $1.02 | $1.00 | $1.00 | $1.00 | 5,679 |
| 2023-07-13 | $0.97 | $1.01 | $0.96 | $1.01 | $1.01 | 27,910 |
| 2023-07-12 | $1.00 | $1.02 | $1.00 | $1.01 | $1.01 | 11,780 |
| 2023-07-11 | $1.00 | $1.02 | $0.99 | $1.00 | $1.00 | 33,987 |
| 2023-07-10 | $1.01 | $1.02 | $0.99 | $1.01 | $1.01 | 60,073 |
| 2023-07-07 | $0.99 | $1.01 | $0.98 | $1.01 | $1.01 | 65,764 |
| 2023-07-06 | $0.98 | $1.02 | $0.98 | $1.00 | $1.00 | 74,296 |
| 2023-07-05 | $0.99 | $1.01 | $0.99 | $1.00 | $1.00 | 38,934 |
| 2023-07-03 | $1.04 | $1.04 | $1.04 | $1.04 | $1.04 | 849 |
| 2023-06-30 | $1.00 | $1.04 | $0.98 | $1.04 | $1.04 | 35,056 |
| 2023-06-29 | $0.99 | $1.01 | $0.98 | $1.01 | $1.01 | 75,588 |
| 2023-06-28 | $1.00 | $1.02 | $0.99 | $1.00 | $1.00 | 57,243 |
| 2023-06-27 | $1.03 | $1.04 | $1.02 | $1.02 | $1.02 | 6,041 |
| 2023-06-26 | $1.00 | $1.05 | $1.00 | $1.05 | $1.05 | 18,236 |
| 2023-06-23 | $1.04 | $1.06 | $1.02 | $1.03 | $1.03 | 13,892 |
| 2023-06-22 | $1.03 | $1.05 | $1.02 | $1.04 | $1.04 | 32,059 |
| 2023-06-21 | $1.02 | $1.04 | $1.00 | $1.03 | $1.03 | 17,522 |
| 2023-06-20 | $1.01 | $1.03 | $1.00 | $1.02 | $1.02 | 15,819 |
| 2023-06-16 | $1.03 | $1.03 | $1.01 | $1.01 | $1.01 | 53,656 |
| 2023-06-15 | $1.03 | $1.03 | $1.00 | $1.03 | $1.03 | 12,765 |
| 2023-06-14 | $1.02 | $1.03 | $1.01 | $1.03 | $1.03 | 20,828 |
| 2023-06-13 | $1.03 | $1.03 | $1.00 | $1.02 | $1.02 | 16,197 |
| 2023-06-12 | $0.98 | $1.02 | $0.98 | $1.02 | $1.02 | 15,820 |
| 2023-06-09 | $0.99 | $1.03 | $0.99 | $0.99 | $0.99 | 20,757 |
| 2023-06-08 | $1.02 | $1.03 | $0.98 | $0.99 | $0.99 | 8,924 |
| 2023-06-07 | $0.99 | $1.02 | $0.98 | $1.00 | $1.00 | 15,316 |
| 2023-06-06 | $1.02 | $1.03 | $0.98 | $1.00 | $1.00 | 12,998 |
| 2023-06-05 | $1.02 | $1.03 | $1.00 | $1.00 | $1.00 | 20,998 |
| 2023-06-02 | $1.00 | $1.03 | $1.00 | $1.03 | $1.03 | 13,050 |
| 2023-06-01 | $1.01 | $1.02 | $1.00 | $1.02 | $1.02 | 19,875 |
| 2023-05-31 | $1.00 | $1.04 | $1.00 | $1.02 | $1.02 | 29,936 |
| 2023-05-30 | $0.99 | $1.03 | $0.99 | $1.02 | $1.02 | 9,955 |
| 2023-05-26 | $1.00 | $1.03 | $1.00 | $1.02 | $1.02 | 28,089 |
| 2023-05-25 | $0.99 | $1.01 | $0.98 | $1.00 | $1.00 | 45,497 |
| 2023-05-24 | $1.03 | $1.03 | $0.99 | $0.99 | $0.99 | 42,747 |
| 2023-05-23 | $0.99 | $1.02 | $0.98 | $1.00 | $1.00 | 39,676 |
| 2023-05-22 | $0.99 | $1.00 | $0.96 | $0.98 | $0.98 | 22,923 |
| 2023-05-19 | $0.99 | $1.00 | $0.96 | $0.98 | $0.98 | 43,673 |
| 2023-05-18 | $1.04 | $1.07 | $0.96 | $0.99 | $0.99 | 97,134 |
| 2023-05-17 | $1.09 | $1.11 | $1.01 | $1.03 | $1.03 | 40,098 |
| 2023-05-16 | $1.08 | $1.08 | $1.05 | $1.05 | $1.05 | 45,082 |
| 2023-05-15 | $1.08 | $1.10 | $1.05 | $1.08 | $1.08 | 28,587 |
| 2023-05-12 | $1.08 | $1.08 | $1.05 | $1.05 | $1.05 | 14,059 |
| 2023-05-11 | $1.10 | $1.10 | $1.07 | $1.10 | $1.10 | 12,001 |
| 2023-05-10 | $1.06 | $1.10 | $1.06 | $1.09 | $1.09 | 26,042 |
| 2023-05-09 | $1.05 | $1.06 | $1.05 | $1.06 | $1.06 | 19,456 |
| 2023-05-08 | $1.06 | $1.08 | $1.05 | $1.06 | $1.06 | 28,223 |
| 2023-05-05 | $1.06 | $1.06 | $1.05 | $1.05 | $1.05 | 21,781 |
| 2023-05-04 | $1.10 | $1.10 | $1.06 | $1.06 | $1.06 | 32,422 |
| 2023-05-03 | $1.10 | $1.15 | $1.08 | $1.08 | $1.08 | 60,500 |
| 2023-05-02 | $1.06 | $1.11 | $1.06 | $1.07 | $1.07 | 38,314 |
| 2023-05-01 | $1.07 | $1.10 | $1.07 | $1.08 | $1.08 | 55,494 |
| 2023-04-28 | $1.06 | $1.10 | $1.06 | $1.07 | $1.07 | 55,120 |
| 2023-04-27 | $1.06 | $1.08 | $1.04 | $1.05 | $1.05 | 34,125 |
| 2023-04-26 | $1.06 | $1.07 | $1.03 | $1.06 | $1.06 | 47,279 |
| 2023-04-25 | $1.05 | $1.07 | $1.01 | $1.05 | $1.05 | 71,230 |
| 2023-04-24 | $1.06 | $1.09 | $1.04 | $1.05 | $1.05 | 39,679 |
| 2023-04-21 | $1.06 | $1.09 | $1.04 | $1.07 | $1.07 | 47,395 |
| 2023-04-20 | $1.05 | $1.07 | $1.03 | $1.05 | $1.05 | 133,196 |
| 2023-04-19 | $1.05 | $1.09 | $1.04 | $1.06 | $1.06 | 53,207 |
| 2023-04-18 | $1.06 | $1.09 | $1.03 | $1.06 | $1.06 | 74,601 |
| 2023-04-17 | $1.08 | $1.11 | $1.02 | $1.08 | $1.08 | 87,941 |
| 2023-04-14 | $1.10 | $1.12 | $1.07 | $1.08 | $1.08 | 28,046 |
| 2023-04-13 | $1.10 | $1.13 | $1.09 | $1.11 | $1.11 | 106,965 |
| 2023-04-12 | $1.11 | $1.11 | $1.08 | $1.11 | $1.11 | 34,833 |
| 2023-04-11 | $1.05 | $1.10 | $1.05 | $1.09 | $1.09 | 65,720 |
| 2023-04-10 | $1.09 | $1.10 | $1.02 | $1.10 | $1.10 | 125,128 |
| 2023-04-06 | $0.99 | $1.29 | $0.98 | $1.09 | $1.09 | 1,563,148 |
| 2023-04-05 | $1.00 | $1.01 | $0.99 | $1.00 | $1.00 | 20,546 |
| 2023-04-04 | $0.99 | $1.00 | $0.99 | $1.00 | $1.00 | 47,664 |
| 2023-04-03 | $1.00 | $1.01 | $0.99 | $1.00 | $1.00 | 34,691 |
| 2023-03-31 | $1.01 | $1.01 | $0.99 | $1.01 | $1.01 | 23,655 |
| 2023-03-30 | $0.97 | $1.03 | $0.96 | $1.02 | $1.02 | 110,391 |
| 2023-03-29 | $0.97 | $0.99 | $0.96 | $0.98 | $0.98 | 30,651 |
| 2023-03-28 | $0.96 | $0.99 | $0.96 | $0.99 | $0.99 | 43,160 |
| 2023-03-27 | $0.98 | $0.99 | $0.96 | $0.98 | $0.98 | 16,687 |
| 2023-03-24 | $0.98 | $1.00 | $0.95 | $0.99 | $0.99 | 37,378 |
| 2023-03-23 | $0.98 | $1.02 | $0.95 | $0.98 | $0.98 | 25,979 |
| 2023-03-22 | $0.98 | $1.01 | $0.97 | $0.98 | $0.98 | 50,048 |
| 2023-03-21 | $0.98 | $1.02 | $0.97 | $0.98 | $0.98 | 47,074 |
| 2023-03-20 | $0.99 | $1.00 | $0.98 | $0.98 | $0.98 | 60,568 |
| 2023-03-17 | $0.99 | $1.01 | $0.99 | $1.00 | $1.00 | 62,340 |
| 2023-03-16 | $0.98 | $1.00 | $0.98 | $0.99 | $0.99 | 12,015 |
| 2023-03-15 | $0.99 | $0.99 | $0.98 | $0.99 | $0.99 | 21,591 |
| 2023-03-14 | $0.99 | $1.00 | $0.99 | $0.99 | $0.99 | 18,100 |
| 2023-03-13 | $0.98 | $1.02 | $0.98 | $0.99 | $0.99 | 40,008 |
| 2023-03-10 | $1.01 | $1.01 | $0.98 | $1.00 | $1.00 | 64,097 |
| 2023-03-09 | $1.03 | $1.05 | $1.00 | $1.00 | $1.00 | 30,777 |
| 2023-03-08 | $0.98 | $1.04 | $0.98 | $1.00 | $1.00 | 8,748 |
| 2023-03-07 | $1.02 | $1.03 | $0.99 | $1.01 | $1.01 | 17,945 |
| 2023-03-06 | $1.02 | $1.05 | $1.02 | $1.03 | $1.03 | 13,951 |
| 2023-03-03 | $1.04 | $1.06 | $1.03 | $1.05 | $1.05 | 136,157 |
| 2023-03-02 | $1.05 | $1.05 | $1.01 | $1.03 | $1.03 | 35,724 |
| 2023-03-01 | $1.02 | $1.06 | $1.00 | $1.00 | $1.00 | 64,713 |
| 2023-02-28 | $1.02 | $1.05 | $1.02 | $1.02 | $1.02 | 9,555 |
| 2023-02-27 | $1.02 | $1.04 | $1.02 | $1.03 | $1.03 | 10,377 |
| 2023-02-24 | $1.03 | $1.04 | $1.03 | $1.03 | $1.03 | 14,518 |
| 2023-02-23 | $1.01 | $1.04 | $1.01 | $1.04 | $1.04 | 11,505 |
| 2023-02-22 | $1.01 | $1.04 | $1.01 | $1.03 | $1.03 | 28,972 |
| 2023-02-21 | $1.01 | $1.01 | $1.00 | $1.00 | $1.00 | 23,942 |
| 2023-02-17 | $0.98 | $1.01 | $0.98 | $1.00 | $1.00 | 25,504 |
| 2023-02-16 | $0.99 | $1.01 | $0.98 | $1.00 | $1.00 | 40,991 |
| 2023-02-15 | $1.00 | $1.01 | $1.00 | $1.00 | $1.00 | 11,061 |
| 2023-02-14 | $1.00 | $1.01 | $0.99 | $1.01 | $1.01 | 78,387 |
| 2023-02-13 | $1.00 | $1.01 | $1.00 | $1.00 | $1.00 | 12,692 |
| 2023-02-10 | $1.01 | $1.02 | $1.00 | $1.00 | $1.00 | 34,968 |
| 2023-02-09 | $1.00 | $1.02 | $1.00 | $1.00 | $1.00 | 28,131 |
| 2023-02-08 | $1.01 | $1.02 | $1.00 | $1.00 | $1.00 | 32,154 |
| 2023-02-07 | $1.02 | $1.02 | $1.00 | $1.01 | $1.01 | 19,648 |
| 2023-02-06 | $0.99 | $1.02 | $0.99 | $1.02 | $1.02 | 50,969 |
| 2023-02-03 | $1.02 | $1.02 | $1.00 | $1.00 | $1.00 | 50,645 |
| 2023-02-02 | $1.00 | $1.02 | $1.00 | $1.01 | $1.01 | 134,594 |
| 2023-02-01 | $1.02 | $1.02 | $1.00 | $1.00 | $1.00 | 45,568 |
| 2023-01-31 | $1.00 | $1.02 | $1.00 | $1.00 | $1.00 | 53,130 |
| 2023-01-30 | $1.00 | $1.02 | $1.00 | $1.00 | $1.00 | 36,513 |
| 2023-01-27 | $0.98 | $1.02 | $0.98 | $1.01 | $1.01 | 47,607 |
| 2023-01-26 | $1.02 | $1.02 | $1.00 | $1.01 | $1.01 | 34,369 |
| 2023-01-25 | $1.00 | $1.02 | $1.00 | $1.00 | $1.00 | 46,192 |
| 2023-01-24 | $1.03 | $1.03 | $1.00 | $1.01 | $1.01 | 34,567 |
| 2023-01-23 | $1.00 | $1.03 | $1.00 | $1.02 | $1.02 | 35,096 |
| 2023-01-20 | $1.02 | $1.02 | $1.00 | $1.01 | $1.01 | 34,829 |
| 2023-01-19 | $1.01 | $1.01 | $0.99 | $1.00 | $1.00 | 30,061 |
| 2023-01-18 | $1.02 | $1.03 | $1.00 | $1.01 | $1.01 | 38,953 |
| 2023-01-17 | $1.02 | $1.05 | $1.00 | $1.03 | $1.03 | 42,898 |
| 2023-01-13 | $1.02 | $1.03 | $1.00 | $1.02 | $1.02 | 36,513 |
| 2023-01-12 | $1.01 | $1.02 | $1.00 | $1.01 | $1.01 | 33,562 |
| 2023-01-11 | $1.03 | $1.04 | $1.00 | $1.01 | $1.01 | 42,889 |
| 2023-01-10 | $1.04 | $1.04 | $1.00 | $1.02 | $1.02 | 84,794 |
| 2023-01-09 | $1.03 | $1.07 | $1.00 | $1.00 | $1.00 | 43,575 |
| 2023-01-06 | $0.99 | $1.05 | $0.99 | $1.01 | $1.01 | 22,416 |
| 2023-01-05 | $1.04 | $1.04 | $0.98 | $0.99 | $0.99 | 18,595 |
| 2023-01-04 | $1.03 | $1.06 | $0.99 | $1.02 | $1.02 | 38,931 |
| 2023-01-03 | $1.00 | $1.06 | $0.99 | $1.06 | $1.06 | 67,413 |
| 2022-12-30 | $1.00 | $1.03 | $0.97 | $1.00 | $1.00 | 109,694 |
| 2022-12-29 | $1.02 | $1.04 | $0.99 | $1.03 | $1.03 | 89,891 |
| 2022-12-28 | $0.97 | $1.01 | $0.97 | $1.01 | $1.01 | 40,652 |
| 2022-12-27 | $0.96 | $1.00 | $0.95 | $0.97 | $0.97 | 81,065 |
| 2022-12-23 | $0.98 | $1.02 | $0.97 | $1.00 | $1.00 | 54,333 |
| 2022-12-22 | $0.98 | $1.02 | $0.98 | $1.00 | $1.00 | 24,191 |
| 2022-12-21 | $0.98 | $1.01 | $0.98 | $1.00 | $1.00 | 21,919 |
| 2022-12-20 | $0.99 | $1.10 | $0.98 | $0.98 | $0.98 | 24,770 |
| 2022-12-19 | $1.02 | $1.02 | $0.98 | $0.98 | $0.98 | 33,473 |
| 2022-12-16 | $1.04 | $1.09 | $0.98 | $0.98 | $0.98 | 101,037 |
| 2022-12-15 | $0.98 | $1.08 | $0.98 | $1.02 | $1.02 | 89,291 |
| 2022-12-14 | $1.00 | $1.00 | $0.99 | $0.99 | $0.99 | 15,526 |
| 2022-12-13 | $0.99 | $1.01 | $0.98 | $1.00 | $1.00 | 44,931 |
| 2022-12-12 | $1.00 | $1.00 | $0.97 | $0.98 | $0.98 | 48,652 |
| 2022-12-09 | $0.97 | $1.00 | $0.96 | $0.98 | $0.98 | 19,751 |
| 2022-12-08 | $1.01 | $1.01 | $0.99 | $0.99 | $0.99 | 23,713 |
| 2022-12-07 | $0.98 | $1.02 | $0.96 | $1.00 | $1.00 | 21,239 |
| 2022-12-06 | $1.02 | $1.03 | $0.98 | $0.99 | $0.99 | 16,205 |
| 2022-12-05 | $0.97 | $1.02 | $0.97 | $0.99 | $0.99 | 19,801 |
| 2022-12-02 | $0.95 | $1.02 | $0.95 | $0.99 | $0.99 | 28,407 |
| 2022-12-01 | $0.97 | $1.02 | $0.97 | $1.00 | $1.00 | 38,829 |
| 2022-11-30 | $0.98 | $1.01 | $0.96 | $0.99 | $0.99 | 23,813 |
| 2022-11-29 | $0.96 | $0.99 | $0.93 | $0.99 | $0.99 | 40,310 |
| 2022-11-28 | $0.98 | $1.00 | $0.95 | $0.98 | $0.98 | 26,808 |
| 2022-11-25 | $0.97 | $1.02 | $0.97 | $1.01 | $1.01 | 4,202 |
| 2022-11-23 | $1.05 | $1.05 | $0.97 | $1.00 | $1.00 | 23,488 |
| 2022-11-22 | $1.00 | $1.10 | $0.97 | $1.03 | $1.03 | 43,692 |
| 2022-11-21 | $1.01 | $1.04 | $0.98 | $1.00 | $1.00 | 28,330 |
| 2022-11-18 | $1.00 | $1.02 | $1.00 | $1.01 | $1.01 | 17,053 |
| 2022-11-17 | $0.96 | $1.00 | $0.96 | $1.00 | $1.00 | 30,513 |
| 2022-11-16 | $1.00 | $1.00 | $0.95 | $0.98 | $0.98 | 59,963 |
| 2022-11-15 | $1.00 | $1.02 | $1.00 | $1.00 | $1.00 | 32,372 |
| 2022-11-14 | $1.03 | $1.03 | $0.97 | $1.01 | $1.01 | 21,640 |
| 2022-11-11 | $0.99 | $1.04 | $0.99 | $1.03 | $1.03 | 36,362 |
| 2022-11-10 | $0.95 | $1.00 | $0.94 | $1.00 | $1.00 | 65,679 |
| 2022-11-09 | $0.94 | $0.98 | $0.94 | $0.98 | $0.98 | 62,959 |
| 2022-11-08 | $1.02 | $1.04 | $0.95 | $0.97 | $0.97 | 37,948 |
| 2022-11-07 | $0.95 | $1.04 | $0.95 | $1.03 | $1.03 | 58,482 |
| 2022-11-04 | $1.04 | $1.04 | $0.90 | $0.97 | $0.97 | 102,322 |
| 2022-11-03 | $1.11 | $1.11 | $1.03 | $1.03 | $1.03 | 29,546 |
| 2022-11-02 | $1.08 | $1.08 | $1.07 | $1.08 | $1.08 | 7,882 |
| 2022-11-01 | $1.07 | $1.10 | $1.07 | $1.08 | $1.08 | 25,959 |
| 2022-10-31 | $1.12 | $1.12 | $1.07 | $1.08 | $1.08 | 40,097 |
| 2022-10-28 | $1.12 | $1.12 | $1.08 | $1.10 | $1.10 | 52,086 |
| 2022-10-27 | $1.12 | $1.12 | $1.09 | $1.12 | $1.12 | 17,568 |
| 2022-10-26 | $1.07 | $1.13 | $1.07 | $1.10 | $1.10 | 31,160 |
| 2022-10-25 | $1.07 | $1.10 | $1.06 | $1.08 | $1.08 | 37,268 |
| 2022-10-24 | $1.05 | $1.08 | $1.03 | $1.07 | $1.07 | 78,244 |
| 2022-10-21 | $1.04 | $1.07 | $1.03 | $1.06 | $1.06 | 24,220 |
| 2022-10-20 | $1.05 | $1.09 | $1.04 | $1.05 | $1.05 | 30,850 |
| 2022-10-19 | $1.05 | $1.10 | $1.04 | $1.05 | $1.05 | 51,558 |
| 2022-10-18 | $1.05 | $1.10 | $1.05 | $1.07 | $1.07 | 90,806 |
| 2022-10-17 | $1.03 | $1.07 | $1.03 | $1.05 | $1.05 | 49,099 |
| 2022-10-14 | $1.03 | $1.06 | $1.03 | $1.03 | $1.03 | 22,500 |
| 2022-10-13 | $1.05 | $1.06 | $1.03 | $1.03 | $1.03 | 26,697 |
| 2022-10-12 | $1.05 | $1.08 | $1.05 | $1.05 | $1.05 | 29,497 |
| 2022-10-11 | $1.07 | $1.08 | $1.06 | $1.06 | $1.06 | 30,835 |
| 2022-10-10 | $1.08 | $1.11 | $1.08 | $1.08 | $1.08 | 32,435 |
| 2022-10-07 | $1.12 | $1.12 | $1.08 | $1.09 | $1.09 | 30,140 |
| 2022-10-06 | $1.09 | $1.11 | $1.09 | $1.11 | $1.11 | 30,297 |
| 2022-10-05 | $1.08 | $1.12 | $1.08 | $1.10 | $1.10 | 22,230 |
| 2022-10-04 | $1.05 | $1.11 | $1.05 | $1.09 | $1.09 | 51,549 |
| 2022-10-03 | $1.06 | $1.12 | $1.05 | $1.10 | $1.10 | 33,883 |
| 2022-09-30 | $1.06 | $1.10 | $1.06 | $1.07 | $1.07 | 17,697 |
| 2022-09-29 | $1.13 | $1.13 | $1.05 | $1.07 | $1.07 | 46,568 |
| 2022-09-28 | $1.10 | $1.13 | $1.09 | $1.11 | $1.11 | 24,593 |
| 2022-09-27 | $1.07 | $1.12 | $1.07 | $1.11 | $1.11 | 50,580 |
| 2022-09-26 | $1.05 | $1.08 | $1.05 | $1.07 | $1.07 | 116,609 |
| 2022-09-23 | $1.17 | $1.17 | $1.06 | $1.06 | $1.06 | 164,184 |
| 2022-09-22 | $1.22 | $1.23 | $1.16 | $1.17 | $1.17 | 194,122 |
| 2022-09-21 | $1.22 | $1.24 | $1.22 | $1.22 | $1.22 | 99,414 |
| 2022-09-20 | $1.20 | $1.24 | $1.20 | $1.23 | $1.23 | 135,153 |
| 2022-09-19 | $1.23 | $1.24 | $1.20 | $1.22 | $1.22 | 129,499 |
| 2022-09-16 | $1.26 | $1.27 | $1.23 | $1.24 | $1.24 | 182,192 |
| 2022-09-15 | $1.28 | $1.30 | $1.25 | $1.28 | $1.28 | 103,823 |
| 2022-09-14 | $1.26 | $1.29 | $1.26 | $1.27 | $1.27 | 65,132 |
| 2022-09-13 | $1.25 | $1.36 | $1.25 | $1.29 | $1.29 | 200,664 |
| 2022-09-12 | $1.28 | $1.33 | $1.28 | $1.30 | $1.30 | 51,971 |
| 2022-09-09 | $1.30 | $1.32 | $1.27 | $1.29 | $1.29 | 76,361 |
| 2022-09-08 | $1.30 | $1.33 | $1.29 | $1.31 | $1.31 | 61,841 |
| 2022-09-07 | $1.29 | $1.32 | $1.29 | $1.32 | $1.32 | 129,379 |
| 2022-09-06 | $1.29 | $1.31 | $1.28 | $1.31 | $1.31 | 82,597 |
| 2022-09-02 | $1.29 | $1.34 | $1.28 | $1.30 | $1.30 | 192,664 |
| 2022-09-01 | $1.30 | $1.31 | $1.30 | $1.30 | $1.30 | 111,593 |
| 2022-08-31 | $1.29 | $1.31 | $1.27 | $1.30 | $1.30 | 63,468 |
| 2022-08-30 | $1.30 | $1.32 | $1.30 | $1.31 | $1.31 | 173,769 |
| 2022-08-29 | $1.24 | $1.31 | $1.24 | $1.31 | $1.31 | 150,464 |
| 2022-08-26 | $1.29 | $1.32 | $1.28 | $1.31 | $1.31 | 87,383 |
| 2022-08-25 | $1.30 | $1.32 | $1.28 | $1.31 | $1.31 | 94,648 |
| 2022-08-24 | $1.34 | $1.37 | $1.30 | $1.32 | $1.32 | 29,038 |
| 2022-08-23 | $1.38 | $1.38 | $1.33 | $1.34 | $1.34 | 29,499 |
| 2022-08-22 | $1.34 | $1.38 | $1.31 | $1.37 | $1.37 | 97,337 |
| 2022-08-19 | $1.36 | $1.36 | $1.32 | $1.34 | $1.34 | 74,106 |
| 2022-08-18 | $1.32 | $1.37 | $1.30 | $1.36 | $1.36 | 117,966 |
| 2022-08-17 | $1.31 | $1.34 | $1.26 | $1.33 | $1.33 | 128,273 |
| 2022-08-16 | $1.22 | $1.33 | $1.21 | $1.31 | $1.31 | 311,885 |
| 2022-08-15 | $1.30 | $1.31 | $1.25 | $1.30 | $1.30 | 387,935 |
| 2022-08-12 | $1.27 | $1.35 | $1.27 | $1.33 | $1.33 | 77,487 |
| 2022-08-11 | $1.20 | $1.29 | $1.20 | $1.29 | $1.29 | 155,555 |
| 2022-08-10 | $1.20 | $1.24 | $1.19 | $1.24 | $1.24 | 181,133 |
| 2022-08-09 | $1.21 | $1.24 | $1.18 | $1.19 | $1.19 | 317,751 |
| 2022-08-08 | $1.23 | $1.27 | $1.20 | $1.23 | $1.23 | 352,265 |
| 2022-08-05 | $1.23 | $1.25 | $1.18 | $1.22 | $1.22 | 1,016,631 |
| 2022-08-04 | $1.20 | $1.20 | $1.16 | $1.17 | $1.17 | 282,409 |
| 2022-08-03 | $1.20 | $1.23 | $1.17 | $1.17 | $1.17 | 201,429 |
| 2022-08-02 | $1.18 | $1.21 | $1.16 | $1.20 | $1.20 | 441,591 |
| 2022-08-01 | $1.22 | $1.23 | $1.14 | $1.15 | $1.15 | 482,149 |
| 2022-07-29 | $1.23 | $1.25 | $1.21 | $1.24 | $1.24 | 254,424 |
| 2022-07-28 | $1.25 | $1.27 | $1.22 | $1.24 | $1.24 | 293,771 |
| 2022-07-27 | $1.24 | $1.26 | $1.22 | $1.25 | $1.25 | 344,688 |
| 2022-07-26 | $1.26 | $1.27 | $1.22 | $1.24 | $1.24 | 681,894 |
| 2022-07-25 | $1.26 | $1.28 | $1.22 | $1.24 | $1.24 | 523,895 |
| 2022-07-22 | $1.27 | $1.30 | $1.25 | $1.25 | $1.25 | 247,754 |
| 2022-07-21 | $1.30 | $1.33 | $1.27 | $1.29 | $1.29 | 255,203 |
| 2022-07-20 | $1.32 | $1.34 | $1.28 | $1.30 | $1.30 | 478,025 |
| 2022-07-19 | $1.32 | $1.34 | $1.31 | $1.32 | $1.32 | 122,872 |
| 2022-07-18 | $1.28 | $1.33 | $1.28 | $1.32 | $1.32 | 131,687 |
| 2022-07-15 | $1.32 | $1.34 | $1.26 | $1.27 | $1.27 | 815,219 |
| 2022-07-14 | $1.32 | $1.35 | $1.30 | $1.34 | $1.34 | 62,362 |
| 2022-07-13 | $1.30 | $1.32 | $1.25 | $1.31 | $1.31 | 492,578 |
| 2022-07-12 | $1.53 | $1.54 | $1.31 | $1.33 | $1.33 | 550,464 |
| 2022-07-11 | $1.49 | $1.54 | $1.47 | $1.53 | $1.53 | 36,653 |
| 2022-07-08 | $1.41 | $1.54 | $1.41 | $1.53 | $1.53 | 109,862 |
| 2022-07-07 | $1.30 | $1.53 | $1.30 | $1.43 | $1.43 | 363,672 |
| 2022-07-06 | $1.33 | $1.36 | $1.30 | $1.31 | $1.31 | 211,340 |
| 2022-07-05 | $1.27 | $1.35 | $1.27 | $1.33 | $1.33 | 132,608 |
| 2022-07-01 | $1.28 | $1.33 | $1.28 | $1.32 | $1.32 | 79,214 |
| 2022-06-30 | $1.32 | $1.34 | $1.26 | $1.30 | $1.30 | 63,619 |
| 2022-06-29 | $1.27 | $1.32 | $1.26 | $1.30 | $1.30 | 129,533 |
| 2022-06-28 | $1.25 | $1.30 | $1.25 | $1.28 | $1.28 | 87,770 |
| 2022-06-27 | $1.28 | $1.29 | $1.21 | $1.27 | $1.27 | 433,830 |
| 2022-06-24 | $1.22 | $1.33 | $1.19 | $1.30 | $1.30 | 1,771,125 |
| 2022-06-23 | $1.23 | $1.24 | $1.21 | $1.23 | $1.23 | 133,125 |
| 2022-06-22 | $1.20 | $1.26 | $1.20 | $1.24 | $1.24 | 110,367 |
| 2022-06-21 | $1.26 | $1.26 | $1.17 | $1.22 | $1.22 | 114,090 |
| 2022-06-17 | $1.19 | $1.21 | $1.15 | $1.16 | $1.16 | 518,131 |
| 2022-06-16 | $1.19 | $1.21 | $1.18 | $1.19 | $1.19 | 100,961 |
| 2022-06-15 | $1.23 | $1.23 | $1.18 | $1.22 | $1.22 | 172,312 |
| 2022-06-14 | $1.29 | $1.29 | $1.18 | $1.19 | $1.19 | 94,634 |
| 2022-06-13 | $1.17 | $1.24 | $1.14 | $1.22 | $1.22 | 161,902 |
| 2022-06-10 | $1.16 | $1.21 | $1.16 | $1.21 | $1.21 | 141,880 |
| 2022-06-09 | $1.27 | $1.27 | $1.18 | $1.19 | $1.19 | 94,495 |
| 2022-06-08 | $1.28 | $1.37 | $1.26 | $1.29 | $1.29 | 86,600 |
| 2022-06-07 | $1.17 | $1.32 | $1.17 | $1.30 | $1.30 | 107,084 |
| 2022-06-06 | $1.30 | $1.30 | $1.16 | $1.18 | $1.18 | 162,297 |
| 2022-06-03 | $1.24 | $1.27 | $1.23 | $1.25 | $1.25 | 48,176 |
| 2022-06-02 | $1.27 | $1.28 | $1.24 | $1.26 | $1.26 | 82,561 |
| 2022-06-01 | $1.32 | $1.34 | $1.24 | $1.27 | $1.27 | 88,080 |
| 2022-05-31 | $1.30 | $1.39 | $1.28 | $1.32 | $1.32 | 104,344 |
| 2022-05-27 | $1.19 | $1.30 | $1.18 | $1.29 | $1.29 | 102,914 |
| 2022-05-26 | $1.25 | $1.30 | $1.17 | $1.20 | $1.20 | 129,894 |
| 2022-05-25 | $1.16 | $1.22 | $1.12 | $1.22 | $1.22 | 235,543 |
| 2022-05-24 | $1.09 | $1.25 | $1.05 | $1.15 | $1.15 | 463,061 |
| 2022-05-23 | $1.11 | $1.15 | $1.08 | $1.09 | $1.09 | 121,270 |
| 2022-05-20 | $1.18 | $1.19 | $1.10 | $1.10 | $1.10 | 114,797 |
| 2022-05-19 | $1.12 | $1.23 | $1.10 | $1.17 | $1.17 | 137,550 |
| 2022-05-18 | $1.17 | $1.21 | $1.10 | $1.12 | $1.12 | 205,562 |
| 2022-05-17 | $1.09 | $1.24 | $1.03 | $1.21 | $1.21 | 464,287 |
| 2022-05-16 | $1.18 | $1.18 | $1.06 | $1.08 | $1.08 | 325,534 |
| 2022-05-13 | $1.19 | $1.25 | $1.15 | $1.18 | $1.18 | 141,568 |
| 2022-05-12 | $1.08 | $1.19 | $1.07 | $1.18 | $1.18 | 188,389 |
| 2022-05-11 | $1.19 | $1.24 | $1.10 | $1.11 | $1.11 | 198,344 |
| 2022-05-10 | $1.21 | $1.30 | $1.20 | $1.24 | $1.24 | 137,735 |
| 2022-05-09 | $1.21 | $1.25 | $1.20 | $1.23 | $1.23 | 117,203 |
| 2022-05-06 | $1.24 | $1.29 | $1.21 | $1.25 | $1.25 | 139,975 |
| 2022-05-05 | $1.36 | $1.42 | $1.25 | $1.27 | $1.27 | 226,336 |
| 2022-05-04 | $1.28 | $1.36 | $1.24 | $1.36 | $1.36 | 138,076 |
| 2022-05-03 | $1.20 | $1.34 | $1.17 | $1.28 | $1.28 | 298,486 |
| 2022-05-02 | $1.11 | $1.19 | $1.11 | $1.15 | $1.15 | 234,101 |
| 2022-04-29 | $1.25 | $1.27 | $1.12 | $1.15 | $1.15 | 301,145 |
| 2022-04-28 | $1.32 | $1.37 | $1.16 | $1.23 | $1.23 | 560,102 |
| 2022-04-27 | $1.33 | $1.39 | $1.27 | $1.30 | $1.30 | 296,948 |
| 2022-04-26 | $1.29 | $1.42 | $1.29 | $1.33 | $1.33 | 279,507 |
| 2022-04-25 | $1.28 | $1.32 | $1.28 | $1.31 | $1.31 | 86,749 |
| 2022-04-22 | $1.30 | $1.32 | $1.30 | $1.30 | $1.30 | 104,846 |
| 2022-04-21 | $1.43 | $1.43 | $1.30 | $1.31 | $1.31 | 125,103 |
| 2022-04-20 | $1.40 | $1.43 | $1.35 | $1.40 | $1.40 | 86,429 |
| 2022-04-19 | $1.36 | $1.43 | $1.35 | $1.40 | $1.40 | 88,796 |
| 2022-04-18 | $1.41 | $1.41 | $1.34 | $1.38 | $1.38 | 137,272 |
| 2022-04-14 | $1.43 | $1.46 | $1.40 | $1.42 | $1.42 | 117,392 |
| 2022-04-13 | $1.36 | $1.45 | $1.35 | $1.45 | $1.45 | 82,143 |
| 2022-04-12 | $1.38 | $1.41 | $1.33 | $1.36 | $1.36 | 106,828 |
| 2022-04-11 | $1.41 | $1.41 | $1.31 | $1.35 | $1.35 | 117,479 |
| 2022-04-08 | $1.46 | $1.46 | $1.42 | $1.42 | $1.42 | 154,929 |
| 2022-04-07 | $1.42 | $1.47 | $1.40 | $1.44 | $1.44 | 93,268 |
| 2022-04-06 | $1.45 | $1.46 | $1.40 | $1.44 | $1.44 | 140,789 |
| 2022-04-05 | $1.54 | $1.54 | $1.47 | $1.47 | $1.47 | 69,869 |
| 2022-04-04 | $1.51 | $1.55 | $1.49 | $1.55 | $1.55 | 118,917 |
| 2022-04-01 | $1.44 | $1.53 | $1.44 | $1.51 | $1.51 | 128,645 |
| 2022-03-31 | $1.48 | $1.54 | $1.45 | $1.46 | $1.46 | 66,038 |
| 2022-03-30 | $1.54 | $1.55 | $1.48 | $1.48 | $1.48 | 97,261 |
| 2022-03-29 | $1.49 | $1.54 | $1.49 | $1.52 | $1.52 | 80,360 |
| 2022-03-28 | $1.52 | $1.59 | $1.46 | $1.49 | $1.49 | 145,165 |
| 2022-03-25 | $1.58 | $1.59 | $1.52 | $1.52 | $1.52 | 93,590 |
| 2022-03-24 | $1.56 | $1.58 | $1.52 | $1.57 | $1.57 | 179,168 |
| 2022-03-23 | $1.46 | $1.54 | $1.46 | $1.51 | $1.51 | 233,086 |
| 2022-03-22 | $1.40 | $1.47 | $1.40 | $1.46 | $1.46 | 68,775 |
| 2022-03-21 | $1.48 | $1.49 | $1.39 | $1.39 | $1.39 | 89,408 |
| 2022-03-18 | $1.45 | $1.51 | $1.42 | $1.48 | $1.48 | 112,205 |
| 2022-03-17 | $1.41 | $1.47 | $1.39 | $1.46 | $1.46 | 100,451 |
| 2022-03-16 | $1.40 | $1.46 | $1.38 | $1.43 | $1.43 | 130,749 |
| 2022-03-15 | $1.41 | $1.42 | $1.35 | $1.40 | $1.40 | 288,243 |
| 2022-03-14 | $1.35 | $1.36 | $1.29 | $1.35 | $1.35 | 152,242 |
| 2022-03-11 | $1.39 | $1.39 | $1.31 | $1.36 | $1.36 | 149,745 |
| 2022-03-10 | $1.40 | $1.42 | $1.30 | $1.38 | $1.38 | 120,136 |
| 2022-03-09 | $1.31 | $1.45 | $1.31 | $1.45 | $1.45 | 262,109 |
| 2022-03-08 | $1.25 | $1.39 | $1.22 | $1.30 | $1.30 | 369,054 |
| 2022-03-07 | $1.21 | $1.28 | $1.18 | $1.21 | $1.21 | 214,795 |
| 2022-03-04 | $1.23 | $1.24 | $1.20 | $1.21 | $1.21 | 72,977 |
| 2022-03-03 | $1.34 | $1.34 | $1.22 | $1.25 | $1.25 | 189,506 |
| 2022-03-02 | $1.28 | $1.33 | $1.25 | $1.31 | $1.31 | 89,215 |
| 2022-03-01 | $1.25 | $1.31 | $1.25 | $1.27 | $1.27 | 75,012 |
| 2022-02-28 | $1.33 | $1.35 | $1.26 | $1.26 | $1.26 | 171,125 |
| 2022-02-25 | $1.36 | $1.36 | $1.30 | $1.32 | $1.32 | 67,135 |
| 2022-02-24 | $1.18 | $1.34 | $1.18 | $1.33 | $1.33 | 211,202 |
| 2022-02-23 | $1.36 | $1.36 | $1.26 | $1.27 | $1.27 | 226,161 |
| 2022-02-22 | $1.30 | $1.34 | $1.27 | $1.29 | $1.29 | 170,547 |
| 2022-02-18 | $1.35 | $1.40 | $1.30 | $1.33 | $1.33 | 82,879 |
| 2022-02-17 | $1.44 | $1.48 | $1.32 | $1.34 | $1.34 | 221,113 |
| 2022-02-16 | $1.43 | $1.48 | $1.42 | $1.47 | $1.47 | 66,111 |
| 2022-02-15 | $1.43 | $1.50 | $1.42 | $1.45 | $1.45 | 160,886 |
| 2022-02-14 | $1.45 | $1.49 | $1.40 | $1.41 | $1.41 | 150,013 |
| 2022-02-11 | $1.53 | $1.58 | $1.45 | $1.46 | $1.46 | 155,263 |
| 2022-02-10 | $1.54 | $1.64 | $1.50 | $1.52 | $1.52 | 129,826 |
| 2022-02-09 | $1.55 | $1.60 | $1.51 | $1.57 | $1.57 | 191,117 |
| 2022-02-08 | $1.55 | $1.59 | $1.50 | $1.52 | $1.52 | 109,549 |
| 2022-02-07 | $1.57 | $1.64 | $1.51 | $1.56 | $1.56 | 227,567 |
| 2022-02-04 | $1.65 | $1.66 | $1.56 | $1.57 | $1.57 | 158,535 |
| 2022-02-03 | $1.67 | $1.76 | $1.63 | $1.67 | $1.67 | 311,016 |
| 2022-02-02 | $1.74 | $1.76 | $1.63 | $1.75 | $1.75 | 220,676 |
| 2022-02-01 | $1.71 | $1.78 | $1.66 | $1.72 | $1.72 | 238,974 |
| 2022-01-31 | $1.51 | $1.69 | $1.50 | $1.69 | $1.69 | 276,859 |
| 2022-01-28 | $1.30 | $1.59 | $1.29 | $1.54 | $1.54 | 570,230 |
| 2022-01-27 | $1.42 | $1.46 | $1.30 | $1.32 | $1.32 | 299,725 |
| 2022-01-26 | $1.49 | $1.54 | $1.39 | $1.40 | $1.40 | 141,949 |
| 2022-01-25 | $1.44 | $1.52 | $1.40 | $1.47 | $1.47 | 156,852 |
| 2022-01-24 | $1.37 | $1.46 | $1.26 | $1.46 | $1.46 | 383,689 |
| 2022-01-21 | $1.55 | $1.57 | $1.40 | $1.40 | $1.40 | 370,693 |
| 2022-01-20 | $1.55 | $1.61 | $1.55 | $1.55 | $1.55 | 212,327 |
| 2022-01-19 | $1.59 | $1.64 | $1.50 | $1.53 | $1.53 | 263,162 |
| 2022-01-18 | $1.73 | $1.74 | $1.53 | $1.54 | $1.54 | 387,161 |
| 2022-01-14 | $1.70 | $1.75 | $1.65 | $1.72 | $1.72 | 155,571 |
| 2022-01-13 | $1.78 | $1.78 | $1.65 | $1.66 | $1.66 | 251,353 |
| 2022-01-12 | $1.86 | $1.86 | $1.72 | $1.72 | $1.72 | 95,296 |
| 2022-01-11 | $1.73 | $1.86 | $1.73 | $1.81 | $1.81 | 164,515 |
| 2022-01-10 | $1.88 | $1.88 | $1.68 | $1.75 | $1.75 | 573,277 |
| 2022-01-07 | $1.96 | $1.99 | $1.88 | $1.88 | $1.88 | 159,626 |
| 2022-01-06 | $2.01 | $2.08 | $1.91 | $1.93 | $1.93 | 225,939 |
| 2022-01-05 | $2.11 | $2.20 | $2.01 | $2.02 | $2.02 | 280,639 |
| 2022-01-04 | $2.28 | $2.28 | $2.13 | $2.14 | $2.14 | 254,736 |
| 2022-01-03 | $2.13 | $2.28 | $2.13 | $2.24 | $2.24 | 266,934 |
| 2021-12-31 | $2.11 | $2.19 | $2.07 | $2.14 | $2.14 | 324,047 |
| 2021-12-30 | $2.04 | $2.23 | $2.04 | $2.12 | $2.12 | 434,957 |
| 2021-12-29 | $2.15 | $2.18 | $2.06 | $2.08 | $2.08 | 306,712 |
| 2021-12-28 | $2.15 | $2.19 | $2.12 | $2.13 | $2.13 | 246,465 |
| 2021-12-27 | $2.20 | $2.23 | $2.12 | $2.16 | $2.16 | 241,115 |
| 2021-12-23 | $2.25 | $2.33 | $2.20 | $2.22 | $2.22 | 226,251 |
| 2021-12-22 | $2.31 | $2.32 | $2.21 | $2.27 | $2.27 | 199,381 |
| 2021-12-21 | $2.19 | $2.40 | $2.19 | $2.29 | $2.29 | 605,712 |
| 2021-12-20 | $2.20 | $2.27 | $2.12 | $2.18 | $2.18 | 542,337 |
| 2021-12-17 | $2.12 | $2.30 | $2.07 | $2.25 | $2.25 | 702,071 |
| 2021-12-16 | $2.03 | $2.50 | $2.01 | $2.14 | $2.14 | 3,024,202 |
| 2021-12-15 | $2.13 | $2.17 | $1.96 | $2.02 | $2.02 | 722,613 |
| 2021-12-14 | $2.26 | $2.32 | $2.11 | $2.13 | $2.13 | 529,690 |
| 2021-12-13 | $2.35 | $2.36 | $2.20 | $2.31 | $2.31 | 323,879 |
| 2021-12-10 | $2.37 | $2.44 | $2.31 | $2.33 | $2.33 | 208,193 |
| 2021-12-09 | $2.52 | $2.58 | $2.35 | $2.37 | $2.37 | 228,606 |
| 2021-12-08 | $2.50 | $2.56 | $2.43 | $2.52 | $2.52 | 189,806 |
| 2021-12-07 | $2.32 | $2.57 | $2.30 | $2.46 | $2.46 | 549,809 |
| 2021-12-06 | $2.20 | $2.31 | $2.10 | $2.24 | $2.24 | 511,301 |
| 2021-12-03 | $2.41 | $2.42 | $2.22 | $2.24 | $2.24 | 446,920 |
| 2021-12-02 | $2.35 | $2.47 | $2.33 | $2.42 | $2.42 | 341,488 |
| 2021-12-01 | $2.69 | $2.70 | $2.38 | $2.40 | $2.40 | 503,283 |
| 2021-11-30 | $2.65 | $2.69 | $2.53 | $2.66 | $2.66 | 362,263 |
| 2021-11-29 | $2.83 | $2.97 | $2.62 | $2.63 | $2.63 | 362,809 |
| 2021-11-26 | $2.73 | $2.80 | $2.69 | $2.74 | $2.74 | 206,151 |
| 2021-11-24 | $2.77 | $2.89 | $2.72 | $2.82 | $2.82 | 377,507 |
| 2021-11-23 | $2.66 | $2.80 | $2.62 | $2.77 | $2.77 | 528,807 |
| 2021-11-22 | $2.83 | $2.83 | $2.66 | $2.66 | $2.66 | 553,546 |
| 2021-11-19 | $2.84 | $2.98 | $2.84 | $2.88 | $2.88 | 336,295 |
| 2021-11-18 | $3.13 | $3.17 | $2.86 | $2.88 | $2.88 | 592,825 |
| 2021-11-17 | $3.21 | $3.29 | $3.13 | $3.18 | $3.18 | 475,235 |
| 2021-11-16 | $3.33 | $3.33 | $3.16 | $3.19 | $3.19 | 378,987 |
| 2021-11-15 | $3.38 | $3.38 | $3.26 | $3.33 | $3.33 | 256,834 |
| 2021-11-12 | $3.32 | $3.38 | $3.25 | $3.36 | $3.36 | 494,230 |
| 2021-11-11 | $3.19 | $3.35 | $3.17 | $3.28 | $3.28 | 487,228 |
| 2021-11-10 | $3.25 | $3.48 | $3.16 | $3.23 | $3.23 | 704,437 |
| 2021-11-09 | $3.28 | $3.38 | $3.11 | $3.35 | $3.35 | 558,641 |
| 2021-11-08 | $3.17 | $3.32 | $3.15 | $3.31 | $3.31 | 518,981 |
| 2021-11-05 | $3.17 | $3.22 | $3.07 | $3.22 | $3.22 | 585,668 |
| 2021-11-04 | $3.31 | $3.38 | $3.21 | $3.23 | $3.23 | 704,695 |
| 2021-11-03 | $3.17 | $3.36 | $3.11 | $3.33 | $3.33 | 1,241,148 |
| 2021-11-02 | $3.06 | $3.21 | $2.94 | $3.21 | $3.21 | 1,474,638 |
| 2021-11-01 | $2.74 | $3.16 | $2.74 | $3.09 | $3.09 | 2,089,103 |
| 2021-10-29 | $2.76 | $2.82 | $2.69 | $2.71 | $2.71 | 416,146 |
| 2021-10-28 | $2.68 | $2.78 | $2.64 | $2.76 | $2.76 | 386,538 |
| 2021-10-27 | $2.76 | $2.76 | $2.63 | $2.65 | $2.65 | 496,475 |
| 2021-10-26 | $2.74 | $2.84 | $2.69 | $2.74 | $2.74 | 748,091 |
| 2021-10-25 | $2.62 | $2.76 | $2.62 | $2.72 | $2.72 | 748,909 |
| 2021-10-22 | $2.86 | $2.86 | $2.61 | $2.65 | $2.65 | 1,232,122 |
| 2021-10-21 | $2.83 | $2.97 | $2.77 | $2.82 | $2.82 | 691,594 |
| 2021-10-20 | $2.75 | $2.85 | $2.70 | $2.85 | $2.85 | 1,236,760 |
| 2021-10-19 | $2.67 | $2.75 | $2.66 | $2.71 | $2.71 | 629,371 |
| 2021-10-18 | $2.75 | $2.75 | $2.66 | $2.70 | $2.70 | 698,720 |
| 2021-10-15 | $2.85 | $2.87 | $2.76 | $2.78 | $2.78 | 642,356 |
| 2021-10-14 | $2.94 | $2.99 | $2.85 | $2.87 | $2.87 | 664,828 |
| 2021-10-13 | $2.84 | $2.98 | $2.79 | $2.97 | $2.97 | 614,675 |
| 2021-10-12 | $2.81 | $2.86 | $2.76 | $2.77 | $2.77 | 436,850 |
| 2021-10-11 | $2.71 | $2.91 | $2.69 | $2.76 | $2.76 | 922,959 |
| 2021-10-08 | $2.84 | $2.84 | $2.68 | $2.72 | $2.72 | 562,038 |
| 2021-10-07 | $2.79 | $2.87 | $2.75 | $2.77 | $2.77 | 775,201 |
| 2021-10-06 | $2.81 | $2.84 | $2.64 | $2.74 | $2.74 | 1,112,058 |
| 2021-10-05 | $2.97 | $2.99 | $2.75 | $2.80 | $2.80 | 1,360,642 |
| 2021-10-04 | $3.00 | $3.13 | $2.89 | $2.96 | $2.96 | 1,349,381 |
| 2021-10-01 | $3.01 | $3.07 | $2.88 | $2.97 | $2.97 | 1,475,904 |
| 2021-09-30 | $3.08 | $3.08 | $2.89 | $2.96 | $2.96 | 1,620,188 |
| 2021-09-29 | $3.10 | $3.17 | $3.01 | $3.05 | $3.05 | 1,635,368 |
| 2021-09-28 | $3.30 | $3.30 | $3.08 | $3.11 | $3.11 | 1,502,081 |
| 2021-09-27 | $3.20 | $3.43 | $3.13 | $3.30 | $3.30 | 1,644,406 |
| 2021-09-24 | $3.42 | $3.43 | $3.22 | $3.24 | $3.24 | 1,345,052 |
| 2021-09-23 | $3.36 | $3.53 | $3.29 | $3.39 | $3.39 | 1,891,031 |
| 2021-09-22 | $3.46 | $3.48 | $3.27 | $3.34 | $3.34 | 2,206,558 |
| 2021-09-21 | $3.35 | $3.64 | $3.34 | $3.37 | $3.37 | 2,197,599 |
| 2021-09-20 | $3.55 | $3.55 | $3.05 | $3.36 | $3.36 | 2,559,028 |
| 2021-09-17 | $3.44 | $3.62 | $3.32 | $3.60 | $3.60 | 2,755,117 |
| 2021-09-16 | $3.49 | $3.59 | $3.36 | $3.42 | $3.42 | 2,894,051 |
| 2021-09-15 | $3.81 | $3.86 | $3.32 | $3.49 | $3.49 | 5,132,668 |
| 2021-09-14 | $4.19 | $4.22 | $3.82 | $3.86 | $3.86 | 2,530,169 |
| 2021-09-13 | $4.10 | $4.25 | $3.87 | $4.14 | $4.14 | 4,663,939 |
| 2021-09-10 | $4.06 | $4.25 | $3.93 | $4.11 | $4.11 | 4,611,499 |
| 2021-09-09 | $3.90 | $4.14 | $3.87 | $4.04 | $4.04 | 4,298,288 |
| 2021-09-08 | $4.18 | $4.50 | $4.11 | $4.15 | $4.15 | 6,170,616 |
| 2021-09-07 | $4.98 | $5.00 | $4.06 | $4.19 | $4.19 | 16,363,131 |
| 2021-09-03 | $5.65 | $5.95 | $4.91 | $5.06 | $5.06 | 40,172,878 |
| 2021-09-02 | $30.04 | $31.47 | $28.50 | $28.59 | $28.59 | 14,246,118 |
| 2021-09-01 | $29.75 | $30.69 | $29.37 | $29.92 | $29.92 | 581,428 |
| 2021-08-31 | $29.05 | $29.97 | $28.60 | $29.42 | $29.42 | 271,091 |
| 2021-08-30 | $28.84 | $29.99 | $28.40 | $29.33 | $29.33 | 390,653 |
| 2021-08-27 | $27.56 | $29.00 | $27.40 | $28.19 | $28.19 | 306,683 |
| 2021-08-26 | $27.94 | $28.80 | $26.84 | $27.33 | $27.33 | 246,521 |
| 2021-08-25 | $27.94 | $29.24 | $27.09 | $28.12 | $28.12 | 291,345 |
| 2021-08-24 | $27.50 | $29.20 | $26.77 | $28.00 | $28.00 | 429,213 |
| 2021-08-23 | $27.59 | $28.11 | $26.56 | $27.15 | $27.15 | 647,943 |
| 2021-08-20 | $26.60 | $27.22 | $26.18 | $27.03 | $27.03 | 329,716 |
| 2021-08-19 | $25.16 | $27.21 | $24.50 | $25.89 | $25.89 | 314,040 |
| 2021-08-18 | $26.86 | $27.36 | $25.24 | $25.70 | $25.70 | 264,479 |
| 2021-08-17 | $27.66 | $27.84 | $24.96 | $26.71 | $26.71 | 909,333 |
| 2021-08-16 | $25.25 | $25.30 | $23.61 | $23.80 | $23.80 | 225,427 |
| 2021-08-13 | $26.66 | $26.90 | $24.89 | $25.35 | $25.35 | 238,385 |
| 2021-08-12 | $27.33 | $27.33 | $25.77 | $26.43 | $26.43 | 148,201 |
| 2021-08-11 | $27.87 | $28.61 | $26.57 | $27.45 | $27.45 | 110,446 |
| 2021-08-10 | $28.57 | $29.27 | $26.95 | $27.91 | $27.91 | 106,580 |
| 2021-08-09 | $26.98 | $28.82 | $26.44 | $28.58 | $28.58 | 183,714 |
| 2021-08-06 | $27.91 | $28.00 | $26.28 | $26.92 | $26.92 | 424,323 |
| 2021-08-05 | $29.19 | $29.45 | $27.86 | $28.00 | $28.00 | 143,804 |
| 2021-08-04 | $29.52 | $30.47 | $28.41 | $28.49 | $28.49 | 99,646 |
| 2021-08-03 | $30.78 | $30.78 | $28.30 | $29.97 | $29.97 | 380,662 |
| 2021-08-02 | $30.32 | $30.98 | $30.00 | $30.40 | $30.40 | 166,492 |
| 2021-07-30 | $29.97 | $30.72 | $28.76 | $29.96 | $29.96 | 204,574 |
| 2021-07-29 | $31.17 | $31.76 | $29.97 | $29.98 | $29.98 | 106,465 |
| 2021-07-28 | $29.42 | $31.34 | $29.42 | $31.08 | $31.08 | 175,563 |
| 2021-07-27 | $31.00 | $31.98 | $28.93 | $29.16 | $29.16 | 176,157 |
| 2021-07-26 | $30.83 | $32.49 | $29.58 | $30.96 | $30.96 | 185,804 |
| 2021-07-23 | $32.70 | $33.14 | $30.16 | $30.31 | $30.31 | 315,987 |
| 2021-07-22 | $36.41 | $36.41 | $30.61 | $32.68 | $32.68 | 718,769 |
| 2021-07-21 | $33.25 | $36.85 | $32.96 | $36.67 | $36.67 | 183,742 |
| 2021-07-20 | $32.82 | $33.28 | $31.72 | $32.98 | $32.98 | 185,894 |
| 2021-07-19 | $30.80 | $33.14 | $30.63 | $32.92 | $32.92 | 197,850 |
| 2021-07-16 | $31.17 | $32.52 | $30.30 | $31.05 | $31.05 | 147,562 |
| 2021-07-15 | $31.44 | $31.76 | $30.04 | $30.81 | $30.81 | 217,407 |
| 2021-07-14 | $33.81 | $33.81 | $31.02 | $31.45 | $31.45 | 247,379 |
| 2021-07-13 | $36.05 | $36.48 | $33.13 | $33.35 | $33.35 | 246,945 |
| 2021-07-12 | $35.13 | $36.34 | $34.39 | $36.14 | $36.14 | 221,156 |
| 2021-07-09 | $32.34 | $34.83 | $31.63 | $34.46 | $34.46 | 182,706 |
| 2021-07-08 | $32.58 | $33.12 | $31.16 | $32.02 | $32.02 | 167,625 |
| 2021-07-07 | $35.50 | $36.32 | $32.05 | $32.85 | $32.85 | 296,484 |
| 2021-07-06 | $35.50 | $36.49 | $34.81 | $35.54 | $35.54 | 244,925 |
| 2021-07-02 | $34.90 | $35.24 | $33.81 | $35.02 | $35.02 | 101,131 |
| 2021-07-01 | $33.58 | $35.06 | $33.15 | $34.97 | $34.97 | 228,040 |
| 2021-06-30 | $32.56 | $34.65 | $32.46 | $33.62 | $33.62 | 218,590 |
| 2021-06-29 | $34.59 | $34.59 | $32.01 | $32.78 | $32.78 | 340,250 |
| 2021-06-28 | $35.68 | $36.00 | $34.30 | $34.36 | $34.36 | 448,508 |
| 2021-06-25 | $36.78 | $37.30 | $35.49 | $35.67 | $35.67 | 1,554,208 |
| 2021-06-24 | $37.11 | $37.60 | $36.42 | $36.50 | $36.50 | 133,727 |
| 2021-06-23 | $37.21 | $37.85 | $35.84 | $36.89 | $36.89 | 153,744 |
| 2021-06-22 | $38.09 | $38.63 | $35.71 | $37.06 | $37.06 | 301,159 |
| 2021-06-21 | $39.33 | $39.89 | $37.87 | $38.62 | $38.62 | 98,757 |
| 2021-06-18 | $39.81 | $40.14 | $38.00 | $38.98 | $38.98 | 150,730 |
| 2021-06-17 | $37.79 | $40.49 | $37.61 | $39.99 | $39.99 | 115,630 |
| 2021-06-16 | $39.65 | $40.82 | $37.00 | $38.34 | $38.34 | 196,648 |
| 2021-06-15 | $40.84 | $41.22 | $39.12 | $39.83 | $39.83 | 109,694 |
| 2021-06-14 | $40.57 | $41.81 | $40.39 | $40.58 | $40.58 | 80,016 |
| 2021-06-11 | $40.83 | $41.30 | $39.56 | $40.82 | $40.82 | 70,755 |
| 2021-06-10 | $40.51 | $42.69 | $39.80 | $41.00 | $41.00 | 93,052 |
| 2021-06-09 | $42.22 | $42.50 | $39.90 | $40.14 | $40.14 | 81,686 |
| 2021-06-08 | $42.75 | $42.75 | $40.90 | $42.33 | $42.33 | 172,462 |
| 2021-06-07 | $40.77 | $43.57 | $40.52 | $42.50 | $42.50 | 198,580 |
| 2021-06-04 | $38.06 | $40.35 | $37.17 | $40.14 | $40.14 | 116,084 |
| 2021-06-03 | $36.46 | $38.73 | $35.75 | $38.13 | $38.13 | 135,398 |
| 2021-06-02 | $36.35 | $37.00 | $35.25 | $36.46 | $36.46 | 108,291 |
| 2021-06-01 | $36.00 | $37.35 | $35.38 | $36.53 | $36.53 | 66,073 |
| 2021-05-28 | $36.71 | $37.87 | $35.33 | $35.54 | $35.54 | 59,814 |
| 2021-05-27 | $34.59 | $36.87 | $34.50 | $36.81 | $36.81 | 78,763 |
| 2021-05-26 | $34.21 | $34.96 | $33.93 | $34.18 | $34.18 | 69,917 |
| 2021-05-25 | $36.91 | $37.99 | $33.89 | $34.11 | $34.11 | 100,792 |
| 2021-05-24 | $37.98 | $39.16 | $36.52 | $37.51 | $37.51 | 105,672 |
| 2021-05-21 | $36.65 | $38.24 | $36.31 | $38.00 | $38.00 | 191,837 |
| 2021-05-20 | $35.89 | $36.71 | $35.32 | $36.30 | $36.30 | 82,191 |
| 2021-05-19 | $34.46 | $36.14 | $32.61 | $35.79 | $35.79 | 132,099 |
| 2021-05-18 | $32.12 | $35.80 | $31.67 | $35.10 | $35.10 | 178,383 |
| 2021-05-17 | $31.42 | $31.85 | $30.52 | $31.67 | $31.67 | 170,112 |
| 2021-05-14 | $32.92 | $33.00 | $31.55 | $31.61 | $31.61 | 115,615 |
| 2021-05-13 | $34.26 | $34.26 | $30.52 | $31.50 | $31.50 | 172,668 |
| 2021-05-12 | $31.90 | $35.79 | $31.90 | $33.93 | $33.93 | 104,301 |
| 2021-05-11 | $30.50 | $32.81 | $30.00 | $32.30 | $32.30 | 112,121 |
| 2021-05-10 | $32.60 | $32.66 | $30.55 | $31.75 | $31.75 | 141,523 |
| 2021-05-07 | $32.33 | $33.50 | $31.29 | $32.64 | $32.64 | 189,719 |
| 2021-05-06 | $34.16 | $34.39 | $31.00 | $32.00 | $32.00 | 190,291 |
| 2021-05-05 | $34.92 | $35.87 | $33.88 | $34.48 | $34.48 | 79,621 |
| 2021-05-04 | $36.07 | $36.15 | $34.06 | $34.63 | $34.63 | 124,354 |
| 2021-05-03 | $36.42 | $37.03 | $35.71 | $36.59 | $36.59 | 91,367 |
| 2021-04-30 | $36.08 | $38.03 | $36.08 | $36.19 | $36.19 | 115,713 |
| 2021-04-29 | $37.77 | $38.10 | $36.08 | $36.75 | $36.75 | 62,684 |
| 2021-04-28 | $37.79 | $38.73 | $36.75 | $37.51 | $37.51 | 80,931 |
| 2021-04-27 | $36.47 | $38.25 | $36.18 | $37.92 | $37.92 | 87,251 |
| 2021-04-26 | $34.57 | $37.45 | $33.82 | $36.31 | $36.31 | 97,381 |
| 2021-04-23 | $34.01 | $35.51 | $32.89 | $34.24 | $34.24 | 47,171 |
| 2021-04-22 | $34.44 | $35.17 | $32.98 | $33.75 | $33.75 | 97,329 |
| 2021-04-21 | $33.27 | $35.43 | $32.57 | $34.62 | $34.62 | 93,130 |
| 2021-04-20 | $35.28 | $35.49 | $32.37 | $33.20 | $33.20 | 159,829 |
| 2021-04-19 | $36.75 | $37.00 | $34.66 | $35.77 | $35.77 | 106,937 |
| 2021-04-16 | $37.06 | $37.14 | $34.01 | $36.80 | $36.80 | 170,908 |
| 2021-04-15 | $36.54 | $37.27 | $35.91 | $36.78 | $36.78 | 73,979 |
| 2021-04-14 | $34.82 | $37.80 | $34.82 | $36.38 | $36.38 | 167,086 |
| 2021-04-13 | $33.81 | $34.74 | $33.13 | $34.65 | $34.65 | 187,685 |
| 2021-04-12 | $39.75 | $40.00 | $32.21 | $33.91 | $33.91 | 613,427 |
| 2021-04-09 | $37.67 | $39.66 | $36.55 | $39.66 | $39.66 | 519,722 |
| 2021-04-08 | $33.48 | $37.89 | $32.89 | $37.64 | $37.64 | 580,002 |
| 2021-04-07 | $31.68 | $33.72 | $31.32 | $33.38 | $33.38 | 207,174 |
| 2021-04-06 | $32.78 | $33.59 | $32.13 | $32.29 | $32.29 | 153,269 |
| 2021-04-05 | $32.07 | $34.16 | $32.07 | $33.29 | $33.29 | 258,884 |
| 2021-04-01 | $34.51 | $34.89 | $31.16 | $32.07 | $32.07 | 258,077 |
| 2021-03-31 | $32.56 | $34.99 | $32.56 | $34.27 | $34.27 | 288,606 |
| 2021-03-30 | $32.24 | $32.55 | $29.86 | $32.18 | $32.18 | 286,763 |
| 2021-03-29 | $31.00 | $32.80 | $30.50 | $32.20 | $32.20 | 401,674 |
| 2021-03-26 | $30.93 | $31.46 | $29.29 | $30.02 | $30.02 | 1,123,770 |
| 2021-03-25 | $25.03 | $29.44 | $24.89 | $28.92 | $28.92 | 751,324 |
| 2021-03-24 | $29.00 | $29.10 | $24.52 | $25.01 | $25.01 | 360,475 |
| 2021-03-23 | $29.91 | $29.94 | $27.41 | $27.64 | $27.64 | 265,738 |
| 2021-03-22 | $28.00 | $28.56 | $27.08 | $28.46 | $28.46 | 199,520 |
| 2021-03-19 | $26.30 | $28.28 | $25.44 | $27.90 | $27.90 | 326,320 |
| 2021-03-18 | $28.38 | $28.62 | $26.11 | $26.30 | $26.30 | 280,572 |
| 2021-03-17 | $27.91 | $31.74 | $27.20 | $27.79 | $27.79 | 1,311,656 |
| 2021-03-16 | $28.88 | $29.11 | $27.04 | $27.80 | $27.80 | 123,084 |
| 2021-03-15 | $29.67 | $30.23 | $28.70 | $28.71 | $28.71 | 254,293 |
| 2021-03-12 | $29.17 | $29.79 | $28.43 | $29.59 | $29.59 | 94,896 |
| 2021-03-11 | $28.40 | $29.50 | $27.97 | $29.00 | $29.00 | 90,984 |
| 2021-03-10 | $27.96 | $28.45 | $26.70 | $27.79 | $27.79 | 271,426 |
| 2021-03-09 | $27.85 | $28.54 | $27.09 | $28.34 | $28.34 | 140,157 |
| 2021-03-08 | $27.06 | $28.42 | $26.01 | $27.37 | $27.37 | 177,946 |
| 2021-03-05 | $27.23 | $27.23 | $24.51 | $26.77 | $26.77 | 127,726 |
| 2021-03-04 | $29.01 | $29.01 | $24.52 | $26.52 | $26.52 | 188,815 |
| 2021-03-03 | $29.33 | $29.95 | $27.26 | $29.13 | $29.13 | 115,156 |
| 2021-03-02 | $29.69 | $30.67 | $29.25 | $29.49 | $29.49 | 105,362 |
| 2021-03-01 | $28.98 | $30.38 | $28.95 | $29.71 | $29.71 | 165,961 |
| 2021-02-26 | $28.29 | $29.27 | $26.57 | $28.49 | $28.49 | 80,820 |
| 2021-02-25 | $28.77 | $29.31 | $27.26 | $28.16 | $28.16 | 122,086 |
| 2021-02-24 | $29.10 | $31.63 | $27.51 | $29.16 | $29.16 | 104,946 |
| 2021-02-23 | $29.75 | $30.00 | $27.00 | $28.83 | $28.83 | 111,160 |
| 2021-02-22 | $32.57 | $32.57 | $29.77 | $30.11 | $30.11 | 100,602 |
| 2021-02-19 | $30.91 | $32.58 | $29.75 | $32.38 | $32.38 | 239,867 |
| 2021-02-18 | $33.80 | $34.00 | $30.65 | $30.76 | $30.76 | 176,538 |
| 2021-02-17 | $34.25 | $34.25 | $33.27 | $33.89 | $33.89 | 81,123 |
| 2021-02-16 | $34.08 | $35.37 | $33.27 | $33.89 | $33.89 | 121,458 |
| 2021-02-12 | $36.08 | $36.08 | $32.98 | $34.03 | $34.03 | 235,334 |
| 2021-02-11 | $37.77 | $38.98 | $35.01 | $35.53 | $35.53 | 59,882 |
| 2021-02-10 | $38.67 | $38.67 | $35.68 | $37.09 | $37.09 | 59,069 |
| 2021-02-09 | $38.55 | $38.96 | $37.27 | $37.59 | $37.59 | 60,719 |
| 2021-02-08 | $39.39 | $39.75 | $38.02 | $38.55 | $38.55 | 64,630 |
| 2021-02-05 | $36.68 | $38.65 | $35.24 | $38.28 | $38.28 | 73,651 |
| 2021-02-04 | $36.35 | $37.51 | $35.22 | $36.59 | $36.59 | 55,318 |
| 2021-02-03 | $35.73 | $37.71 | $35.32 | $36.36 | $36.36 | 51,523 |
| 2021-02-02 | $34.26 | $36.22 | $33.44 | $35.98 | $35.98 | 38,239 |
| 2021-02-01 | $34.00 | $35.38 | $33.32 | $33.81 | $33.81 | 52,569 |
| 2021-01-29 | $34.94 | $35.98 | $33.11 | $33.86 | $33.86 | 42,711 |
| 2021-01-28 | $34.45 | $34.78 | $33.34 | $34.47 | $34.47 | 96,052 |
| 2021-01-27 | $36.40 | $36.69 | $33.40 | $33.73 | $33.73 | 82,228 |
| 2021-01-26 | $38.46 | $39.99 | $36.70 | $37.49 | $37.49 | 60,669 |
| 2021-01-25 | $39.71 | $39.99 | $37.70 | $38.43 | $38.43 | 52,277 |
| 2021-01-22 | $38.71 | $40.00 | $38.71 | $38.99 | $38.99 | 28,189 |
| 2021-01-21 | $40.17 | $40.17 | $37.55 | $39.02 | $39.02 | 60,262 |
| 2021-01-20 | $40.75 | $40.75 | $37.98 | $39.94 | $39.94 | 116,382 |
| 2021-01-19 | $39.95 | $40.36 | $36.55 | $40.24 | $40.24 | 130,641 |
| 2021-01-15 | $38.50 | $39.99 | $37.90 | $39.65 | $39.65 | 45,065 |
| 2021-01-14 | $36.55 | $39.13 | $36.38 | $37.95 | $37.95 | 39,418 |
| 2021-01-13 | $37.29 | $38.87 | $35.96 | $36.56 | $36.56 | 43,132 |
| 2021-01-12 | $35.43 | $38.16 | $35.39 | $37.34 | $37.34 | 48,113 |
| 2021-01-11 | $34.19 | $35.40 | $34.09 | $35.00 | $35.00 | 33,182 |
| 2021-01-08 | $35.46 | $36.58 | $34.32 | $34.88 | $34.88 | 52,085 |
| 2021-01-07 | $35.72 | $37.13 | $34.49 | $35.45 | $35.45 | 35,331 |
| 2021-01-06 | $34.66 | $36.39 | $33.30 | $35.22 | $35.22 | 51,530 |
| 2021-01-05 | $35.00 | $36.56 | $33.11 | $34.14 | $34.14 | 100,075 |
| 2021-01-04 | $37.27 | $38.35 | $35.01 | $35.26 | $35.26 | 81,910 |
| 2020-12-31 | $35.72 | $36.90 | $35.51 | $36.41 | $36.41 | 73,134 |
| 2020-12-30 | $35.99 | $37.54 | $35.36 | $36.18 | $36.18 | 53,777 |
| 2020-12-29 | $36.75 | $36.90 | $35.25 | $35.73 | $35.73 | 58,009 |
| 2020-12-28 | $38.03 | $38.50 | $35.04 | $36.18 | $36.18 | 117,967 |
| 2020-12-24 | $38.88 | $39.71 | $37.37 | $38.03 | $38.03 | 39,533 |
| 2020-12-23 | $41.45 | $41.56 | $37.51 | $39.09 | $39.09 | 76,042 |
| 2020-12-22 | $39.99 | $42.00 | $39.31 | $41.03 | $41.03 | 183,186 |
| 2020-12-21 | $38.98 | $40.20 | $38.15 | $40.16 | $40.16 | 99,532 |
| 2020-12-18 | $39.37 | $41.48 | $38.43 | $38.99 | $38.99 | 187,425 |
| 2020-12-17 | $37.26 | $41.54 | $37.11 | $40.11 | $40.11 | 297,769 |
| 2020-12-16 | $36.02 | $37.99 | $35.70 | $37.86 | $37.86 | 81,103 |
| 2020-12-15 | $36.77 | $37.54 | $35.53 | $36.32 | $36.32 | 44,763 |
| 2020-12-14 | $36.41 | $37.85 | $35.78 | $36.35 | $36.35 | 40,338 |
| 2020-12-11 | $36.20 | $37.39 | $35.47 | $35.58 | $35.58 | 30,072 |
| 2020-12-10 | $35.67 | $36.72 | $35.22 | $36.25 | $36.25 | 43,834 |
| 2020-12-09 | $35.95 | $37.80 | $35.22 | $35.79 | $35.79 | 27,652 |
| 2020-12-08 | $35.21 | $36.25 | $35.05 | $35.67 | $35.67 | 20,046 |
| 2020-12-07 | $35.43 | $37.06 | $35.00 | $35.01 | $35.01 | 40,981 |
| 2020-12-04 | $37.44 | $37.70 | $36.00 | $36.74 | $36.74 | 31,360 |
| 2020-12-03 | $38.96 | $39.00 | $36.48 | $37.60 | $37.60 | 44,252 |
| 2020-12-02 | $36.75 | $39.15 | $36.75 | $39.00 | $39.00 | 50,041 |
| 2020-12-01 | $35.66 | $37.99 | $34.58 | $36.86 | $36.86 | 54,224 |
| 2020-11-30 | $35.48 | $36.81 | $34.00 | $35.13 | $35.13 | 60,516 |
| 2020-11-27 | $37.77 | $38.35 | $35.76 | $36.89 | $36.89 | 75,615 |
| 2020-11-25 | $37.50 | $39.27 | $37.10 | $38.20 | $38.20 | 29,402 |
| 2020-11-24 | $39.36 | $40.73 | $37.10 | $37.11 | $37.11 | 24,889 |
| 2020-11-23 | $40.75 | $43.03 | $39.03 | $39.20 | $39.20 | 57,861 |
| 2020-11-20 | $39.14 | $40.58 | $39.14 | $40.27 | $40.27 | 31,879 |
| 2020-11-19 | $37.30 | $40.68 | $37.24 | $39.63 | $39.63 | 33,248 |
| 2020-11-18 | $37.79 | $38.60 | $37.01 | $37.60 | $37.60 | 71,437 |
| 2020-11-17 | $38.57 | $38.57 | $36.00 | $37.42 | $37.42 | 57,226 |
| 2020-11-16 | $34.94 | $39.03 | $34.18 | $37.91 | $37.91 | 79,708 |
| 2020-11-13 | $34.96 | $35.45 | $33.78 | $34.08 | $34.08 | 51,616 |
| 2020-11-12 | $34.58 | $35.50 | $33.11 | $34.64 | $34.64 | 46,497 |
| 2020-11-11 | $35.44 | $36.31 | $34.20 | $34.83 | $34.83 | 48,438 |
| 2020-11-10 | $35.01 | $35.24 | $32.12 | $34.20 | $34.20 | 48,416 |
| 2020-11-09 | $35.38 | $36.98 | $33.17 | $34.92 | $34.92 | 17,799 |
| 2020-11-06 | $34.24 | $35.74 | $30.75 | $34.61 | $34.61 | 130,668 |
| 2020-11-05 | $34.16 | $35.22 | $33.37 | $34.30 | $34.30 | 75,472 |
| 2020-11-04 | $35.01 | $36.29 | $33.97 | $34.33 | $34.33 | 55,018 |
| 2020-11-03 | $38.94 | $39.24 | $34.47 | $35.05 | $35.05 | 87,035 |
| 2020-11-02 | $39.00 | $39.85 | $37.87 | $38.81 | $38.81 | 67,301 |
| 2020-10-30 | $35.50 | $39.90 | $35.43 | $38.16 | $38.16 | 82,560 |
| 2020-10-29 | $32.20 | $38.37 | $31.39 | $36.38 | $36.38 | 280,802 |
| 2020-10-28 | $33.00 | $34.04 | $28.00 | $28.66 | $28.66 | 71,647 |
| 2020-10-27 | $34.11 | $35.86 | $33.05 | $33.92 | $33.92 | 49,597 |
| 2020-10-26 | $33.93 | $35.50 | $33.26 | $33.27 | $33.27 | 20,508 |
| 2020-10-23 | $33.05 | $36.53 | $32.42 | $34.51 | $34.51 | 52,088 |
| 2020-10-22 | $32.91 | $34.90 | $32.72 | $32.77 | $32.77 | 31,889 |
| 2020-10-21 | $34.71 | $35.06 | $33.54 | $33.72 | $33.72 | 59,715 |
| 2020-10-20 | $35.59 | $36.18 | $33.53 | $34.76 | $34.76 | 66,247 |
| 2020-10-19 | $38.58 | $38.58 | $34.95 | $35.56 | $35.56 | 55,050 |
| 2020-10-16 | $37.01 | $39.34 | $36.92 | $38.80 | $38.80 | 32,377 |
| 2020-10-15 | $37.25 | $38.30 | $36.02 | $36.80 | $36.80 | 47,763 |
| 2020-10-14 | $39.65 | $41.00 | $36.45 | $37.68 | $37.68 | 79,611 |
| 2020-10-13 | $41.33 | $43.48 | $39.67 | $39.90 | $39.90 | 54,296 |
| 2020-10-12 | $44.54 | $45.53 | $40.83 | $41.80 | $41.80 | 85,511 |
| 2020-10-09 | $46.62 | $47.45 | $44.55 | $45.16 | $45.16 | 28,773 |
| 2020-10-08 | $47.11 | $47.59 | $44.80 | $46.61 | $46.61 | 38,691 |
| 2020-10-07 | $46.65 | $48.58 | $45.48 | $46.79 | $46.79 | 84,765 |
| 2020-10-06 | $44.70 | $47.53 | $43.34 | $46.13 | $46.13 | 29,246 |
| 2020-10-05 | $46.61 | $47.83 | $43.50 | $44.81 | $44.81 | 40,243 |
| 2020-10-02 | $43.10 | $47.85 | $42.75 | $46.40 | $46.40 | 57,816 |
| 2020-10-01 | $48.16 | $48.64 | $43.11 | $43.75 | $43.75 | 61,377 |
| 2020-09-30 | $48.50 | $50.00 | $47.85 | $48.51 | $48.51 | 45,416 |
| 2020-09-29 | $51.17 | $51.17 | $47.55 | $49.08 | $49.08 | 59,759 |
| 2020-09-28 | $50.06 | $51.21 | $49.05 | $50.69 | $50.69 | 45,648 |
| 2020-09-25 | $44.34 | $52.89 | $44.04 | $49.00 | $49.00 | 101,799 |
| 2020-09-24 | $47.78 | $53.99 | $45.09 | $45.60 | $45.60 | 100,260 |
| 2020-09-23 | $43.28 | $46.99 | $41.97 | $46.52 | $46.52 | 90,714 |
| 2020-09-22 | $41.31 | $44.90 | $41.31 | $43.00 | $43.00 | 57,034 |
| 2020-09-21 | $49.12 | $51.49 | $41.84 | $42.00 | $42.00 | 141,315 |
| 2020-09-18 | $46.24 | $52.70 | $46.24 | $49.51 | $49.51 | 327,477 |
| 2020-09-17 | $42.78 | $52.83 | $42.78 | $47.50 | $47.50 | 313,792 |
| 2020-09-16 | $42.04 | $44.32 | $41.61 | $43.71 | $43.71 | 110,721 |
| 2020-09-15 | $41.25 | $44.74 | $40.13 | $41.61 | $41.61 | 87,120 |
| 2020-09-14 | $36.73 | $43.43 | $36.73 | $40.42 | $40.42 | 162,618 |
| 2020-09-11 | $35.95 | $37.49 | $35.16 | $35.91 | $35.91 | 83,765 |
| 2020-09-10 | $33.51 | $37.99 | $32.00 | $35.34 | $35.34 | 167,022 |
| 2020-09-09 | $29.23 | $32.00 | $29.02 | $31.80 | $31.80 | 89,512 |
| 2020-09-08 | $25.52 | $30.00 | $25.52 | $29.05 | $29.05 | 85,800 |
| 2020-09-04 | $27.70 | $28.71 | $24.55 | $26.63 | $26.63 | 77,038 |
| 2020-09-03 | $28.64 | $28.64 | $26.32 | $27.54 | $27.54 | 60,783 |
| 2020-09-02 | $30.49 | $30.59 | $28.00 | $28.71 | $28.71 | 50,615 |
| 2020-09-01 | $32.33 | $32.90 | $28.12 | $30.17 | $30.17 | 101,118 |
| 2020-08-31 | $30.00 | $31.57 | $30.00 | $31.25 | $31.25 | 68,782 |
| 2020-08-28 | $28.50 | $32.71 | $28.01 | $29.86 | $29.86 | 121,126 |
| 2020-08-27 | $27.40 | $27.85 | $26.20 | $26.69 | $26.69 | 44,629 |
| 2020-08-26 | $26.27 | $28.09 | $24.30 | $27.04 | $27.04 | 116,722 |
| 2020-08-25 | $27.61 | $29.70 | $26.26 | $26.26 | $26.26 | 266,330 |
| 2020-08-24 | $22.12 | $25.49 | $22.12 | $24.70 | $24.70 | 127,709 |
| 2020-08-21 | $21.78 | $22.63 | $21.09 | $22.19 | $22.19 | 32,574 |
| 2020-08-20 | $22.15 | $22.66 | $21.89 | $22.04 | $22.04 | 13,088 |
| 2020-08-19 | $21.22 | $23.47 | $21.22 | $22.60 | $22.60 | 40,171 |
| 2020-08-18 | $21.50 | $22.79 | $21.26 | $21.60 | $21.60 | 28,223 |
| 2020-08-17 | $21.31 | $21.79 | $20.85 | $21.44 | $21.44 | 17,472 |
| 2020-08-14 | $21.00 | $21.51 | $20.35 | $21.31 | $21.31 | 27,481 |
| 2020-08-13 | $19.04 | $21.33 | $18.82 | $21.33 | $21.33 | 58,228 |
| 2020-08-12 | $19.22 | $19.46 | $18.26 | $18.89 | $18.89 | 76,205 |
| 2020-08-11 | $20.01 | $22.80 | $18.74 | $19.14 | $19.14 | 98,347 |
| 2020-08-10 | $21.03 | $24.00 | $20.55 | $22.21 | $22.21 | 150,563 |
| 2020-08-07 | $18.85 | $20.63 | $18.60 | $20.44 | $20.44 | 37,064 |
| 2020-08-06 | $19.01 | $20.65 | $18.75 | $18.92 | $18.92 | 14,686 |
| 2020-08-05 | $19.37 | $21.04 | $18.75 | $19.25 | $19.25 | 28,038 |
| 2020-08-04 | $19.90 | $21.20 | $18.92 | $18.92 | $18.92 | 15,003 |
| 2020-08-03 | $18.48 | $21.74 | $17.90 | $20.01 | $20.01 | 42,164 |
| 2020-07-31 | $21.63 | $21.63 | $18.30 | $18.85 | $18.85 | 60,522 |
| 2020-07-30 | $20.90 | $21.66 | $20.39 | $21.58 | $21.58 | 37,720 |
| 2020-07-29 | $20.74 | $21.70 | $20.40 | $21.30 | $21.30 | 23,541 |
| 2020-07-28 | $21.50 | $22.49 | $19.81 | $20.61 | $20.61 | 70,580 |
| 2020-07-27 | $21.27 | $22.82 | $20.53 | $21.71 | $21.71 | 91,542 |
| 2020-07-24 | $19.75 | $21.80 | $19.75 | $21.36 | $21.36 | 33,986 |
| 2020-07-23 | $20.98 | $23.12 | $19.27 | $20.12 | $20.12 | 96,417 |
| 2020-07-22 | $15.60 | $20.96 | $15.55 | $20.96 | $20.96 | 122,702 |
| 2020-07-21 | $15.69 | $16.00 | $15.61 | $15.88 | $15.88 | 79,814 |
| 2020-07-20 | $15.99 | $16.00 | $15.53 | $15.61 | $15.61 | 102,345 |
| 2020-07-17 | $15.10 | $15.99 | $15.05 | $15.99 | $15.99 | 140,500 |
| 2020-07-16 | $14.92 | $15.18 | $14.92 | $15.08 | $15.08 | 53,900 |
| 2020-07-15 | $14.85 | $15.29 | $14.85 | $14.97 | $14.97 | 38,100 |
| 2020-07-14 | $14.98 | $15.11 | $14.51 | $14.71 | $14.71 | 70,700 |
| 2020-07-13 | $14.88 | $15.40 | $14.87 | $14.87 | $14.87 | 35,600 |
| 2020-07-10 | $15.24 | $15.40 | $14.82 | $15.05 | $15.05 | 23,100 |
| 2020-07-09 | $14.96 | $15.10 | $14.88 | $15.05 | $15.05 | 27,200 |
| 2020-07-08 | $15.01 | $15.37 | $14.91 | $14.95 | $14.95 | 10,100 |
| 2020-07-07 | $16.04 | $16.04 | $14.91 | $14.96 | $14.96 | 22,300 |
| 2020-07-06 | $15.38 | $15.96 | $14.72 | $14.90 | $14.90 | 99,400 |
| 2020-07-02 | $15.45 | $15.68 | $14.43 | $15.06 | $15.06 | 39,000 |
| 2020-07-01 | $14.89 | $15.50 | $14.87 | $15.25 | $15.25 | 79,100 |
| 2020-06-30 | $14.55 | $15.37 | $13.91 | $14.58 | $14.58 | 46,200 |
| 2020-06-29 | $14.79 | $14.79 | $13.90 | $14.20 | $14.20 | 29,800 |
| 2020-06-26 | $13.99 | $15.08 | $13.78 | $14.81 | $14.81 | 183,871 |
| 2020-06-25 | $14.50 | $14.99 | $13.66 | $13.90 | $13.90 | 38,351 |
| 2020-06-24 | $15.52 | $15.52 | $14.03 | $14.56 | $14.56 | 21,999 |
| 2020-06-23 | $14.32 | $16.88 | $14.16 | $15.59 | $15.59 | 117,267 |
| 2020-06-22 | $15.23 | $15.85 | $13.35 | $14.63 | $14.63 | 66,513 |
| 2020-06-19 | $15.22 | $15.75 | $14.26 | $14.31 | $14.31 | 45,820 |
| 2020-06-18 | $15.73 | $15.85 | $14.25 | $14.66 | $14.66 | 46,364 |
| 2020-06-17 | $17.00 | $17.00 | $13.72 | $16.44 | $16.44 | 102,704 |
| 2020-06-16 | $17.01 | $20.13 | $15.15 | $16.80 | $16.80 | 59,339 |
| 2020-06-15 | $1.27 | $1.50 | $1.22 | $1.26 | $18.90 | 50,760 |
| 2020-06-12 | $1.31 | $1.35 | $1.16 | $1.31 | $19.65 | 40,977 |
| 2020-06-11 | $1.30 | $1.39 | $1.26 | $1.26 | $18.90 | 31,247 |
| 2020-06-10 | $1.66 | $1.87 | $1.21 | $1.34 | $20.10 | 94,338 |
| 2020-06-09 | $1.48 | $1.69 | $1.40 | $1.64 | $24.60 | 50,687 |
| 2020-06-08 | $1.34 | $1.44 | $1.30 | $1.41 | $21.15 | 29,163 |
| 2020-06-05 | $1.31 | $1.34 | $1.28 | $1.31 | $19.65 | 17,591 |
| 2020-06-04 | $1.28 | $1.30 | $1.26 | $1.27 | $19.05 | 12,295 |
| 2020-06-03 | $1.28 | $1.31 | $1.25 | $1.27 | $19.05 | 8,815 |
| 2020-06-02 | $1.21 | $1.30 | $1.20 | $1.26 | $18.90 | 17,704 |
| 2020-06-01 | $1.21 | $1.25 | $1.19 | $1.22 | $18.30 | 17,976 |
| 2020-05-29 | $1.30 | $1.33 | $1.17 | $1.21 | $18.15 | 42,082 |
| 2020-05-28 | $1.43 | $1.44 | $1.27 | $1.31 | $19.65 | 14,022 |
| 2020-05-27 | $1.49 | $1.51 | $1.35 | $1.41 | $21.15 | 18,679 |
| 2020-05-26 | $1.59 | $1.59 | $1.45 | $1.47 | $22.05 | 23,943 |
| 2020-05-22 | $1.46 | $1.70 | $1.45 | $1.50 | $22.50 | 70,147 |
| 2020-05-21 | $1.49 | $1.62 | $1.42 | $1.49 | $22.35 | 43,304 |
| 2020-05-20 | $1.46 | $1.59 | $1.41 | $1.49 | $22.35 | 40,947 |
| 2020-05-19 | $1.47 | $1.50 | $1.34 | $1.42 | $21.30 | 46,719 |
| 2020-05-18 | $1.20 | $1.69 | $1.15 | $1.57 | $23.55 | 96,943 |
| 2020-05-15 | $1.16 | $1.23 | $1.15 | $1.18 | $17.70 | 17,247 |
| 2020-05-14 | $1.14 | $1.19 | $1.12 | $1.17 | $17.55 | 15,328 |
| 2020-05-13 | $1.18 | $1.20 | $1.13 | $1.17 | $17.55 | 20,716 |
| 2020-05-12 | $1.19 | $1.27 | $1.15 | $1.15 | $17.25 | 39,318 |
| 2020-05-11 | $1.07 | $1.19 | $1.07 | $1.16 | $17.40 | 20,634 |
| 2020-05-08 | $1.08 | $1.10 | $1.06 | $1.07 | $16.05 | 16,503 |
| 2020-05-07 | $1.14 | $1.16 | $1.07 | $1.08 | $16.20 | 22,835 |
| 2020-05-06 | $1.16 | $1.19 | $1.13 | $1.13 | $16.95 | 16,284 |
| 2020-05-05 | $1.22 | $1.24 | $1.16 | $1.16 | $17.40 | 11,202 |
| 2020-05-04 | $1.17 | $1.24 | $1.16 | $1.20 | $18.00 | 13,788 |
| 2020-05-01 | $1.17 | $1.19 | $1.15 | $1.17 | $17.55 | 23,100 |
| 2020-04-30 | $1.21 | $1.25 | $1.17 | $1.17 | $17.55 | 17,352 |
| 2020-04-29 | $1.17 | $1.34 | $1.17 | $1.25 | $18.75 | 73,735 |
| 2020-04-28 | $1.20 | $1.24 | $1.15 | $1.16 | $17.40 | 47,173 |
| 2020-04-27 | $1.26 | $1.27 | $1.16 | $1.18 | $17.70 | 18,576 |
| 2020-04-24 | $1.17 | $1.30 | $1.13 | $1.26 | $18.90 | 21,963 |
| 2020-04-23 | $1.21 | $1.25 | $1.13 | $1.16 | $17.40 | 18,284 |
| 2020-04-22 | $1.15 | $1.23 | $1.13 | $1.19 | $17.85 | 17,107 |
| 2020-04-21 | $1.19 | $1.23 | $1.12 | $1.14 | $17.10 | 21,552 |
| 2020-04-20 | $1.23 | $1.32 | $1.18 | $1.20 | $18.00 | 23,477 |
| 2020-04-17 | $1.29 | $1.30 | $1.21 | $1.28 | $19.20 | 19,267 |
| 2020-04-16 | $1.30 | $1.36 | $1.23 | $1.28 | $19.20 | 25,985 |
| 2020-04-15 | $1.40 | $1.52 | $1.23 | $1.29 | $19.35 | 53,441 |
| 2020-04-14 | $1.15 | $1.54 | $1.14 | $1.30 | $19.50 | 94,693 |
| 2020-04-13 | $1.14 | $1.15 | $1.06 | $1.10 | $16.50 | 15,192 |
| 2020-04-09 | $1.05 | $1.14 | $1.05 | $1.10 | $16.50 | 15,815 |
| 2020-04-08 | $0.98 | $1.14 | $0.97 | $1.03 | $15.45 | 23,765 |
| 2020-04-07 | $1.06 | $1.09 | $0.96 | $0.96 | $14.33 | 18,208 |
| 2020-04-06 | $0.95 | $1.05 | $0.95 | $1.03 | $15.45 | 17,075 |
| 2020-04-03 | $1.03 | $1.07 | $0.92 | $0.95 | $14.25 | 21,661 |
| 2020-04-02 | $1.00 | $1.10 | $0.99 | $1.03 | $15.45 | 20,972 |
| 2020-04-01 | $1.20 | $1.21 | $1.00 | $1.00 | $15.00 | 25,335 |
| 2020-03-31 | $1.20 | $1.28 | $1.17 | $1.22 | $18.30 | 15,991 |
| 2020-03-30 | $1.30 | $1.38 | $1.16 | $1.16 | $17.40 | 31,024 |
| 2020-03-27 | $1.41 | $1.42 | $1.30 | $1.30 | $19.50 | 22,149 |
| 2020-03-26 | $1.51 | $1.59 | $1.31 | $1.43 | $21.45 | 23,454 |
| 2020-03-25 | $1.34 | $1.60 | $1.34 | $1.50 | $22.50 | 29,378 |
| 2020-03-24 | $1.31 | $1.43 | $1.30 | $1.42 | $21.30 | 25,555 |
| 2020-03-23 | $1.44 | $1.44 | $1.16 | $1.27 | $19.05 | 29,160 |
| 2020-03-20 | $1.51 | $1.60 | $1.34 | $1.42 | $21.30 | 27,455 |
| 2020-03-19 | $1.43 | $1.59 | $1.40 | $1.51 | $22.65 | 26,454 |
| 2020-03-18 | $1.50 | $1.69 | $1.38 | $1.50 | $22.50 | 36,063 |
| 2020-03-17 | $1.60 | $1.86 | $1.31 | $1.65 | $24.75 | 67,388 |
| 2020-03-16 | $1.45 | $1.71 | $1.38 | $1.58 | $23.70 | 49,037 |
| 2020-03-13 | $1.64 | $1.78 | $1.51 | $1.64 | $24.60 | 60,602 |
| 2020-03-12 | $1.43 | $1.75 | $1.38 | $1.61 | $24.15 | 66,149 |
| 2020-03-11 | $1.68 | $1.76 | $1.46 | $1.55 | $23.25 | 59,281 |
| 2020-03-10 | $1.96 | $2.16 | $1.68 | $1.72 | $25.80 | 61,915 |
| 2020-03-09 | $2.40 | $2.45 | $1.80 | $2.11 | $31.65 | 166,397 |
| 2020-03-06 | $1.80 | $3.00 | $1.75 | $2.88 | $43.20 | 438,778 |
| 2020-03-05 | $1.85 | $1.97 | $1.71 | $1.84 | $27.60 | 64,093 |
| 2020-03-04 | $1.68 | $2.08 | $1.68 | $1.93 | $28.95 | 172,260 |
| 2020-03-03 | $1.74 | $2.08 | $1.60 | $1.66 | $24.90 | 129,943 |
| 2020-03-02 | $1.46 | $1.93 | $1.30 | $1.92 | $28.73 | 133,196 |
| 2020-02-28 | $1.63 | $1.63 | $1.42 | $1.42 | $21.30 | 89,371 |
| 2020-02-27 | $1.64 | $1.69 | $1.45 | $1.61 | $24.15 | 100,919 |
| 2020-02-26 | $1.72 | $1.83 | $1.44 | $1.70 | $25.50 | 191,939 |
| 2020-02-25 | $1.99 | $2.04 | $1.63 | $1.77 | $26.55 | 336,567 |
| 2020-02-24 | $2.05 | $2.58 | $1.82 | $2.09 | $31.35 | 1,466,374 |
| 2020-02-21 | $0.84 | $2.35 | $0.75 | $1.90 | $28.50 | 3,451,687 |
| 2020-02-20 | $0.80 | $0.90 | $0.63 | $0.90 | $13.50 | 1,216,463 |
| 2020-02-19 | $0.54 | $0.54 | $0.46 | $0.49 | $7.28 | 41,359 |
| 2020-02-18 | $0.49 | $0.55 | $0.47 | $0.54 | $8.15 | 34,958 |
| 2020-02-14 | $0.47 | $0.49 | $0.44 | $0.48 | $7.26 | 22,521 |
| 2020-02-13 | $0.47 | $0.48 | $0.45 | $0.46 | $6.92 | 11,183 |
| 2020-02-12 | $0.50 | $0.50 | $0.46 | $0.47 | $7.04 | 21,661 |
| 2020-02-11 | $0.47 | $0.51 | $0.45 | $0.49 | $7.40 | 36,187 |
| 2020-02-10 | $0.50 | $0.50 | $0.43 | $0.47 | $6.98 | 19,000 |
| 2020-02-07 | $0.49 | $0.50 | $0.48 | $0.49 | $7.30 | 15,324 |
| 2020-02-06 | $0.51 | $0.52 | $0.49 | $0.49 | $7.37 | 19,574 |
| 2020-02-05 | $0.53 | $0.54 | $0.51 | $0.51 | $7.70 | 5,646 |
| 2020-02-04 | $0.48 | $0.52 | $0.48 | $0.52 | $7.80 | 13,087 |
| 2020-02-03 | $0.49 | $0.50 | $0.43 | $0.49 | $7.35 | 16,336 |
| 2020-01-31 | $0.51 | $0.52 | $0.48 | $0.50 | $7.49 | 12,917 |
| 2020-01-30 | $0.52 | $0.53 | $0.50 | $0.51 | $7.70 | 16,165 |
| 2020-01-29 | $0.54 | $0.54 | $0.51 | $0.52 | $7.81 | 11,017 |
| 2020-01-28 | $0.54 | $0.54 | $0.51 | $0.54 | $8.09 | 12,399 |
| 2020-01-27 | $0.58 | $0.58 | $0.53 | $0.54 | $8.09 | 21,484 |
| 2020-01-24 | $0.58 | $0.60 | $0.56 | $0.56 | $8.44 | 14,471 |
| 2020-01-23 | $0.56 | $0.60 | $0.56 | $0.58 | $8.66 | 16,717 |
| 2020-01-22 | $0.63 | $0.68 | $0.59 | $0.59 | $8.86 | 32,306 |
| 2020-01-21 | $0.62 | $0.71 | $0.60 | $0.61 | $9.19 | 69,710 |
| 2020-01-17 | $0.57 | $0.63 | $0.56 | $0.60 | $9.05 | 47,367 |
| 2020-01-16 | $0.55 | $0.60 | $0.54 | $0.56 | $8.47 | 49,507 |
| 2020-01-15 | $0.59 | $0.59 | $0.52 | $0.53 | $8.02 | 62,097 |
| 2020-01-14 | $0.54 | $0.61 | $0.51 | $0.59 | $8.85 | 99,002 |
| 2020-01-13 | $0.51 | $0.51 | $0.50 | $0.51 | $7.63 | 19,812 |
| 2020-01-10 | $0.54 | $0.54 | $0.51 | $0.51 | $7.69 | 13,174 |
| 2020-01-09 | $0.54 | $0.54 | $0.49 | $0.52 | $7.81 | 23,364 |
| 2020-01-08 | $0.54 | $0.55 | $0.51 | $0.52 | $7.80 | 25,224 |
| 2020-01-07 | $0.59 | $0.61 | $0.54 | $0.54 | $8.10 | 55,264 |
| 2020-01-06 | $0.54 | $0.58 | $0.52 | $0.58 | $8.69 | 115,595 |
| 2020-01-03 | $0.52 | $0.54 | $0.50 | $0.54 | $8.04 | 10,427 |
| 2020-01-02 | $0.55 | $0.55 | $0.50 | $0.53 | $7.95 | 20,490 |
| 2019-12-31 | $0.49 | $0.55 | $0.49 | $0.53 | $8.00 | 32,939 |
| 2019-12-30 | $0.51 | $0.54 | $0.50 | $0.51 | $7.61 | 35,829 |
| 2019-12-27 | $0.54 | $0.54 | $0.49 | $0.51 | $7.67 | 32,075 |
| 2019-12-26 | $0.46 | $0.54 | $0.46 | $0.52 | $7.85 | 66,427 |
| 2019-12-24 | $0.47 | $0.48 | $0.47 | $0.47 | $7.05 | 21,264 |
| 2019-12-23 | $0.50 | $0.52 | $0.46 | $0.47 | $7.07 | 47,279 |
| 2019-12-20 | $0.44 | $0.52 | $0.43 | $0.52 | $7.77 | 76,524 |
| 2019-12-19 | $0.45 | $0.46 | $0.43 | $0.44 | $6.65 | 31,377 |
| 2019-12-18 | $0.43 | $0.47 | $0.42 | $0.45 | $6.79 | 35,409 |
| 2019-12-17 | $0.49 | $0.50 | $0.45 | $0.45 | $6.68 | 48,411 |
| 2019-12-16 | $0.57 | $0.57 | $0.48 | $0.49 | $7.38 | 105,954 |
| 2019-12-13 | $0.53 | $0.57 | $0.53 | $0.55 | $8.20 | 65,775 |
| 2019-12-12 | $0.69 | $0.69 | $0.46 | $0.53 | $7.97 | 253,180 |
| 2019-12-11 | $0.61 | $0.75 | $0.61 | $0.72 | $10.83 | 166,421 |
| 2019-12-10 | $0.61 | $0.65 | $0.60 | $0.61 | $9.15 | 20,734 |
| 2019-12-09 | $0.64 | $0.65 | $0.61 | $0.62 | $9.31 | 28,229 |
| 2019-12-06 | $0.61 | $0.65 | $0.61 | $0.64 | $9.59 | 12,346 |
| 2019-12-05 | $0.62 | $0.65 | $0.60 | $0.62 | $9.30 | 22,921 |
| 2019-12-04 | $0.64 | $0.66 | $0.62 | $0.64 | $9.53 | 15,588 |
| 2019-12-03 | $0.61 | $0.67 | $0.61 | $0.64 | $9.65 | 35,747 |
| 2019-12-02 | $0.66 | $0.66 | $0.60 | $0.61 | $9.12 | 11,457 |
| 2019-11-29 | $0.63 | $0.66 | $0.61 | $0.66 | $9.83 | 7,026 |
| 2019-11-27 | $0.64 | $0.66 | $0.61 | $0.65 | $9.72 | 14,650 |
| 2019-11-26 | $0.62 | $0.65 | $0.59 | $0.64 | $9.60 | 25,203 |
| 2019-11-25 | $0.77 | $0.77 | $0.63 | $0.64 | $9.60 | 68,603 |
| 2019-11-22 | $0.60 | $0.75 | $0.60 | $0.75 | $11.24 | 66,905 |
| 2019-11-21 | $0.61 | $0.79 | $0.56 | $0.62 | $9.30 | 53,516 |
| 2019-11-20 | $0.59 | $0.66 | $0.55 | $0.63 | $9.45 | 33,730 |
| 2019-11-19 | $0.58 | $0.58 | $0.56 | $0.58 | $8.72 | 11,601 |
| 2019-11-18 | $0.59 | $0.60 | $0.56 | $0.57 | $8.60 | 14,123 |
| 2019-11-15 | $0.60 | $0.61 | $0.58 | $0.60 | $8.94 | 8,984 |
| 2019-11-14 | $0.59 | $0.63 | $0.59 | $0.60 | $9.01 | 9,241 |
| 2019-11-13 | $0.62 | $0.64 | $0.60 | $0.62 | $9.28 | 16,333 |
| 2019-11-12 | $0.63 | $0.68 | $0.62 | $0.64 | $9.58 | 18,313 |
| 2019-11-11 | $0.63 | $0.67 | $0.62 | $0.62 | $9.36 | 16,212 |
| 2019-11-08 | $0.65 | $0.69 | $0.62 | $0.63 | $9.52 | 11,715 |
| 2019-11-07 | $0.66 | $0.70 | $0.64 | $0.66 | $9.87 | 23,203 |
| 2019-11-06 | $0.64 | $0.68 | $0.63 | $0.65 | $9.81 | 13,443 |
| 2019-11-05 | $0.68 | $0.68 | $0.63 | $0.65 | $9.69 | 10,635 |
| 2019-11-04 | $0.63 | $0.68 | $0.63 | $0.66 | $9.95 | 7,036 |
| 2019-11-01 | $0.64 | $0.69 | $0.63 | $0.65 | $9.74 | 15,557 |
| 2019-10-31 | $0.68 | $0.70 | $0.62 | $0.63 | $9.46 | 11,131 |
| 2019-10-30 | $0.75 | $0.75 | $0.65 | $0.69 | $10.31 | 20,137 |
| 2019-10-29 | $0.70 | $0.78 | $0.67 | $0.73 | $10.96 | 26,757 |
| 2019-10-28 | $0.66 | $0.79 | $0.66 | $0.72 | $10.76 | 43,034 |
| 2019-10-25 | $0.67 | $0.69 | $0.61 | $0.66 | $9.90 | 27,763 |
| 2019-10-24 | $0.61 | $0.64 | $0.60 | $0.64 | $9.60 | 16,963 |
| 2019-10-23 | $0.60 | $0.62 | $0.58 | $0.60 | $9.06 | 9,580 |
| 2019-10-22 | $0.64 | $0.68 | $0.59 | $0.60 | $9.00 | 26,963 |
| 2019-10-21 | $0.61 | $0.65 | $0.59 | $0.65 | $9.74 | 19,296 |
| 2019-10-18 | $0.58 | $0.61 | $0.56 | $0.59 | $8.85 | 12,767 |
| 2019-10-17 | $0.61 | $0.64 | $0.57 | $0.60 | $8.93 | 25,868 |
| 2019-10-16 | $0.56 | $0.64 | $0.55 | $0.61 | $9.15 | 45,400 |
| 2019-10-15 | $0.56 | $0.59 | $0.54 | $0.56 | $8.40 | 13,171 |
| 2019-10-14 | $0.53 | $0.57 | $0.53 | $0.55 | $8.29 | 17,434 |
| 2019-10-11 | $0.55 | $0.60 | $0.53 | $0.57 | $8.53 | 27,144 |
| 2019-10-10 | $0.61 | $0.63 | $0.55 | $0.56 | $8.42 | 65,240 |
| 2019-10-09 | $0.63 | $0.67 | $0.62 | $0.62 | $9.35 | 44,987 |
| 2019-10-08 | $0.65 | $0.66 | $0.61 | $0.62 | $9.35 | 30,517 |
| 2019-10-07 | $0.63 | $0.66 | $0.60 | $0.66 | $9.91 | 32,667 |
| 2019-10-04 | $0.67 | $0.71 | $0.60 | $0.64 | $9.59 | 38,330 |
| 2019-10-03 | $0.58 | $0.72 | $0.58 | $0.70 | $10.50 | 78,066 |
| 2019-10-02 | $0.62 | $0.64 | $0.55 | $0.58 | $8.77 | 39,030 |
| 2019-10-01 | $0.65 | $0.66 | $0.61 | $0.61 | $9.21 | 20,356 |
| 2019-09-30 | $0.68 | $0.68 | $0.60 | $0.66 | $9.94 | 51,285 |
| 2019-09-27 | $0.68 | $0.70 | $0.64 | $0.67 | $10.06 | 40,574 |
| 2019-09-26 | $0.72 | $0.72 | $0.65 | $0.66 | $9.93 | 45,464 |
| 2019-09-25 | $0.75 | $0.75 | $0.69 | $0.71 | $10.61 | 91,772 |
| 2019-09-24 | $0.80 | $0.80 | $0.72 | $0.74 | $11.10 | 83,777 |
| 2019-09-23 | $0.77 | $0.82 | $0.76 | $0.81 | $12.11 | 110,619 |
| 2019-09-20 | $0.79 | $0.81 | $0.76 | $0.76 | $11.47 | 61,128 |
| 2019-09-19 | $0.83 | $0.86 | $0.78 | $0.81 | $12.15 | 81,614 |
| 2019-09-18 | $0.90 | $0.92 | $0.82 | $0.85 | $12.75 | 88,708 |
| 2019-09-17 | $0.96 | $0.97 | $0.87 | $0.89 | $13.33 | 90,587 |
| 2019-09-16 | $1.04 | $1.09 | $0.92 | $0.95 | $14.19 | 128,901 |
| 2019-09-13 | $0.90 | $1.12 | $0.90 | $1.03 | $15.45 | 396,778 |
| 2019-09-12 | $0.75 | $1.02 | $0.73 | $0.93 | $13.95 | 1,001,777 |
| 2019-09-11 | $3.78 | $4.45 | $3.76 | $4.18 | $62.70 | 31,767 |
| 2019-09-10 | $3.43 | $3.76 | $3.38 | $3.75 | $56.25 | 34,893 |
| 2019-09-09 | $3.18 | $3.49 | $3.11 | $3.43 | $51.45 | 11,640 |
| 2019-09-06 | $3.01 | $3.29 | $3.00 | $3.16 | $47.40 | 15,817 |
| 2019-09-05 | $3.04 | $3.18 | $2.99 | $3.00 | $45.00 | 18,868 |
| 2019-09-04 | $3.46 | $3.46 | $3.02 | $3.04 | $45.60 | 23,517 |
| 2019-09-03 | $3.21 | $3.43 | $2.91 | $3.42 | $51.30 | 32,731 |
| 2019-08-30 | $3.48 | $3.50 | $3.13 | $3.25 | $48.75 | 36,285 |
| 2019-08-29 | $3.75 | $3.87 | $3.46 | $3.48 | $52.20 | 13,538 |
| 2019-08-28 | $3.56 | $3.69 | $3.21 | $3.68 | $55.13 | 21,191 |
| 2019-08-27 | $3.95 | $4.15 | $3.56 | $3.57 | $53.55 | 17,842 |
| 2019-08-26 | $4.25 | $4.25 | $3.68 | $3.87 | $58.05 | 26,386 |
| 2019-08-23 | $4.46 | $4.51 | $4.12 | $4.14 | $62.10 | 13,288 |
| 2019-08-22 | $4.78 | $4.80 | $4.45 | $4.50 | $67.50 | 13,765 |
| 2019-08-21 | $4.80 | $4.91 | $4.71 | $4.79 | $71.85 | 8,287 |
| 2019-08-20 | $4.75 | $4.85 | $4.53 | $4.74 | $71.10 | 6,799 |
| 2019-08-19 | $4.58 | $4.76 | $4.48 | $4.74 | $71.10 | 7,095 |
| 2019-08-16 | $4.38 | $4.54 | $4.18 | $4.52 | $67.80 | 17,682 |
| 2019-08-15 | $4.34 | $4.45 | $4.20 | $4.36 | $65.40 | 9,138 |
| 2019-08-14 | $4.44 | $4.50 | $4.12 | $4.30 | $64.50 | 13,588 |
| 2019-08-13 | $4.71 | $4.78 | $4.44 | $4.52 | $67.80 | 9,801 |
| 2019-08-12 | $4.68 | $4.73 | $4.45 | $4.71 | $70.65 | 8,335 |
| 2019-08-09 | $5.40 | $5.40 | $4.64 | $4.73 | $70.95 | 14,711 |
| 2019-08-08 | $4.82 | $5.17 | $4.56 | $5.08 | $76.20 | 17,214 |
| 2019-08-07 | $4.48 | $4.82 | $4.36 | $4.80 | $72.00 | 13,424 |
| 2019-08-06 | $4.74 | $4.87 | $4.45 | $4.57 | $68.55 | 14,747 |
| 2019-08-05 | $5.07 | $5.11 | $4.69 | $4.73 | $70.95 | 21,463 |
| 2019-08-02 | $5.24 | $5.24 | $5.00 | $5.22 | $78.30 | 13,703 |
| 2019-08-01 | $5.32 | $5.39 | $5.12 | $5.16 | $77.40 | 8,451 |
| 2019-07-31 | $5.43 | $5.63 | $5.30 | $5.32 | $79.80 | 9,836 |
| 2019-07-30 | $5.15 | $5.43 | $5.01 | $5.39 | $80.85 | 15,516 |
| 2019-07-29 | $5.47 | $5.48 | $5.17 | $5.19 | $77.85 | 7,848 |
| 2019-07-26 | $5.48 | $5.57 | $5.31 | $5.46 | $81.90 | 9,152 |
| 2019-07-25 | $5.65 | $5.74 | $5.35 | $5.41 | $81.15 | 6,321 |
| 2019-07-24 | $5.32 | $5.66 | $5.26 | $5.65 | $84.75 | 8,061 |
| 2019-07-23 | $5.50 | $5.62 | $5.26 | $5.34 | $80.10 | 11,295 |
| 2019-07-22 | $5.70 | $5.75 | $5.50 | $5.52 | $82.80 | 17,471 |
| 2019-07-19 | $5.85 | $5.97 | $5.64 | $5.69 | $85.35 | 6,856 |
| 2019-07-18 | $5.93 | $5.97 | $5.79 | $5.87 | $88.05 | 4,399 |
| 2019-07-17 | $5.92 | $5.98 | $5.68 | $5.93 | $88.95 | 10,415 |
| 2019-07-16 | $5.79 | $6.16 | $5.69 | $5.95 | $89.25 | 12,986 |
| 2019-07-15 | $5.93 | $5.93 | $5.70 | $5.79 | $86.85 | 18,639 |
| 2019-07-12 | $5.80 | $6.02 | $5.70 | $5.93 | $88.95 | 7,989 |
| 2019-07-11 | $5.92 | $5.94 | $5.72 | $5.78 | $86.70 | 10,763 |
| 2019-07-10 | $6.03 | $6.21 | $5.78 | $5.91 | $88.65 | 11,489 |
| 2019-07-09 | $6.19 | $6.21 | $5.91 | $6.00 | $90.00 | 9,264 |
| 2019-07-08 | $6.18 | $6.25 | $6.00 | $6.19 | $92.85 | 7,243 |
| 2019-07-05 | $6.11 | $6.24 | $5.95 | $6.16 | $92.40 | 5,666 |
| 2019-07-03 | $6.15 | $6.18 | $6.01 | $6.11 | $91.65 | 2,547 |
| 2019-07-02 | $6.41 | $6.48 | $5.78 | $6.12 | $91.80 | 16,365 |
| 2019-07-01 | $6.77 | $6.77 | $6.25 | $6.41 | $96.15 | 14,514 |
| 2019-06-28 | $6.44 | $6.74 | $6.28 | $6.68 | $100.20 | 26,417 |
| 2019-06-27 | $6.45 | $6.56 | $6.22 | $6.45 | $96.75 | 8,263 |
| 2019-06-26 | $6.37 | $6.68 | $6.13 | $6.43 | $96.45 | 12,567 |
| 2019-06-25 | $5.91 | $6.69 | $5.80 | $6.34 | $95.10 | 28,247 |
| 2019-06-24 | $6.08 | $6.25 | $5.85 | $5.86 | $87.90 | 12,402 |
| 2019-06-21 | $6.03 | $6.17 | $5.75 | $6.07 | $91.05 | 18,532 |
| 2019-06-20 | $6.49 | $6.55 | $5.96 | $6.04 | $90.60 | 21,486 |
| 2019-06-19 | $6.17 | $6.46 | $6.06 | $6.41 | $96.15 | 14,275 |
| 2019-06-18 | $5.82 | $6.24 | $5.80 | $6.11 | $91.65 | 13,711 |
| 2019-06-17 | $5.85 | $5.99 | $5.68 | $5.79 | $86.85 | 19,127 |
| 2019-06-14 | $6.18 | $6.20 | $5.67 | $5.79 | $86.85 | 14,532 |
| 2019-06-13 | $5.95 | $6.50 | $5.90 | $6.22 | $93.30 | 41,180 |
| 2019-06-12 | $5.15 | $6.37 | $5.15 | $5.94 | $89.10 | 60,673 |
| 2019-06-11 | $5.21 | $5.30 | $5.10 | $5.12 | $76.80 | 12,420 |
| 2019-06-10 | $5.33 | $5.42 | $5.13 | $5.17 | $77.55 | 13,282 |
| 2019-06-07 | $4.86 | $5.50 | $4.77 | $5.33 | $79.95 | 19,486 |
| 2019-06-06 | $4.95 | $5.03 | $4.75 | $4.88 | $73.20 | 12,431 |
| 2019-06-05 | $4.83 | $5.07 | $4.73 | $4.99 | $74.85 | 16,625 |
| 2019-06-04 | $5.08 | $5.12 | $4.69 | $4.94 | $74.10 | 33,111 |
| 2019-06-03 | $5.12 | $5.18 | $4.50 | $4.55 | $68.25 | 31,998 |
| 2019-05-31 | $5.06 | $5.15 | $4.81 | $5.09 | $76.35 | 29,081 |
| 2019-05-30 | $4.51 | $5.46 | $4.22 | $5.12 | $76.80 | 87,425 |
| 2019-05-29 | $4.35 | $4.38 | $4.15 | $4.22 | $63.30 | 25,692 |
| 2019-05-28 | $4.59 | $4.73 | $4.13 | $4.32 | $64.80 | 39,092 |
| 2019-05-24 | $4.61 | $4.96 | $4.30 | $4.59 | $68.85 | 51,147 |
| 2019-05-23 | $5.26 | $5.30 | $4.40 | $4.59 | $68.85 | 127,506 |
| 2019-05-22 | $6.96 | $6.96 | $5.36 | $5.41 | $81.15 | 219,678 |
| 2019-05-21 | $9.02 | $9.18 | $8.61 | $8.82 | $132.30 | 38,432 |
| 2019-05-20 | $8.83 | $9.20 | $8.79 | $8.98 | $134.70 | 12,768 |
| 2019-05-17 | $8.82 | $9.27 | $8.71 | $8.88 | $133.20 | 10,222 |
| 2019-05-16 | $8.91 | $9.06 | $8.70 | $8.88 | $133.20 | 10,570 |
| 2019-05-15 | $8.84 | $9.03 | $8.68 | $8.85 | $132.75 | 9,567 |
| 2019-05-14 | $8.85 | $9.15 | $8.80 | $8.93 | $133.95 | 17,390 |
| 2019-05-13 | $9.26 | $9.29 | $8.78 | $8.82 | $132.30 | 15,713 |
| 2019-05-10 | $9.54 | $9.78 | $9.27 | $9.32 | $139.80 | 12,407 |
| 2019-05-09 | $10.52 | $10.59 | $9.93 | $10.03 | $150.45 | 8,170 |
| 2019-05-08 | $9.77 | $10.88 | $9.30 | $10.60 | $159.00 | 27,230 |
| 2019-05-07 | $9.93 | $9.96 | $9.50 | $9.77 | $146.55 | 16,599 |
| 2019-05-06 | $9.85 | $10.20 | $9.85 | $9.98 | $149.70 | 11,601 |
| 2019-05-03 | $9.90 | $10.22 | $9.69 | $10.08 | $151.20 | 10,123 |
| 2019-05-02 | $9.73 | $9.95 | $9.72 | $9.80 | $147.00 | 9,473 |
| 2019-05-01 | $9.90 | $9.96 | $9.58 | $9.75 | $146.25 | 7,248 |
| 2019-04-30 | $10.30 | $10.31 | $9.63 | $9.88 | $148.20 | 17,970 |
| 2019-04-29 | $10.36 | $10.84 | $10.00 | $10.32 | $154.80 | 14,926 |
| 2019-04-26 | $9.38 | $10.52 | $9.38 | $10.40 | $156.00 | 60,737 |
| 2019-04-25 | $8.56 | $9.25 | $8.52 | $9.13 | $136.95 | 19,260 |
| 2019-04-24 | $8.62 | $8.70 | $8.35 | $8.52 | $127.80 | 16,361 |
| 2019-04-23 | $8.63 | $8.77 | $8.50 | $8.58 | $128.70 | 13,245 |
| 2019-04-22 | $8.70 | $8.83 | $8.58 | $8.65 | $129.75 | 11,440 |
| 2019-04-18 | $8.65 | $8.99 | $8.42 | $8.47 | $127.05 | 12,960 |
| 2019-04-17 | $9.10 | $9.10 | $8.50 | $8.66 | $129.90 | 17,960 |
| 2019-04-16 | $9.93 | $10.12 | $8.84 | $9.04 | $135.60 | 25,412 |
| 2019-04-15 | $10.19 | $10.28 | $9.85 | $9.94 | $149.10 | 8,507 |
| 2019-04-12 | $10.27 | $10.37 | $10.18 | $10.26 | $153.90 | 6,418 |
| 2019-04-11 | $10.36 | $10.41 | $10.16 | $10.26 | $153.90 | 5,249 |
| 2019-04-10 | $10.44 | $10.63 | $10.35 | $10.39 | $155.85 | 6,246 |
| 2019-04-09 | $10.85 | $10.91 | $10.44 | $10.44 | $156.60 | 5,557 |
| 2019-04-08 | $11.00 | $11.02 | $10.80 | $10.85 | $162.75 | 8,141 |
| 2019-04-05 | $10.99 | $11.12 | $10.84 | $11.00 | $165.00 | 6,216 |
| 2019-04-04 | $10.86 | $11.00 | $10.67 | $10.90 | $163.50 | 5,788 |
| 2019-04-03 | $10.96 | $11.05 | $10.74 | $10.86 | $162.90 | 6,107 |
| 2019-04-02 | $10.78 | $11.04 | $10.78 | $10.93 | $163.95 | 11,580 |
| 2019-04-01 | $10.94 | $10.95 | $10.44 | $10.77 | $161.55 | 10,965 |
| 2019-03-29 | $10.74 | $10.92 | $10.46 | $10.87 | $163.05 | 9,570 |
| 2019-03-28 | $10.38 | $10.80 | $10.38 | $10.52 | $157.80 | 4,459 |
| 2019-03-27 | $10.50 | $10.60 | $10.13 | $10.37 | $155.55 | 5,640 |
| 2019-03-26 | $10.18 | $10.54 | $10.15 | $10.51 | $157.65 | 4,752 |
| 2019-03-25 | $10.24 | $10.39 | $9.92 | $10.11 | $151.65 | 7,848 |
| 2019-03-22 | $10.99 | $10.99 | $10.39 | $10.39 | $155.85 | 9,265 |
| 2019-03-21 | $10.79 | $11.14 | $10.60 | $11.01 | $165.15 | 11,601 |
| 2019-03-20 | $10.74 | $11.30 | $10.70 | $10.92 | $163.80 | 12,360 |
| 2019-03-19 | $10.80 | $11.04 | $10.62 | $10.74 | $161.10 | 5,145 |
| 2019-03-18 | $10.41 | $10.93 | $10.24 | $10.80 | $162.00 | 13,984 |
| 2019-03-15 | $10.46 | $10.78 | $10.23 | $10.39 | $155.85 | 26,584 |
| 2019-03-14 | $10.61 | $10.66 | $10.37 | $10.48 | $157.20 | 4,932 |
| 2019-03-13 | $10.65 | $11.01 | $10.38 | $10.61 | $159.15 | 16,277 |
| 2019-03-12 | $10.22 | $10.84 | $10.10 | $10.64 | $159.60 | 18,274 |
| 2019-03-11 | $10.36 | $10.50 | $9.86 | $10.16 | $152.40 | 17,787 |
| 2019-03-08 | $10.60 | $10.72 | $10.20 | $10.35 | $155.25 | 10,813 |
| 2019-03-07 | $10.84 | $10.93 | $10.63 | $10.81 | $162.15 | 12,012 |
| 2019-03-06 | $11.46 | $11.47 | $11.04 | $11.07 | $166.05 | 12,514 |
| 2019-03-05 | $11.41 | $12.00 | $11.26 | $11.53 | $172.95 | 12,026 |
| 2019-03-04 | $11.00 | $11.65 | $10.85 | $11.64 | $174.60 | 16,185 |
| 2019-03-01 | $10.98 | $11.35 | $10.95 | $11.00 | $165.00 | 14,149 |
| 2019-02-28 | $10.18 | $11.18 | $10.09 | $10.92 | $163.80 | 19,437 |
| 2019-02-27 | $10.98 | $11.73 | $10.85 | $11.24 | $168.60 | 13,510 |
| 2019-02-26 | $11.00 | $11.10 | $10.83 | $10.98 | $164.70 | 12,732 |
| 2019-02-25 | $11.04 | $11.24 | $10.96 | $11.00 | $165.00 | 12,021 |
| 2019-02-22 | $10.50 | $11.00 | $10.46 | $10.92 | $163.80 | 11,534 |
| 2019-02-21 | $10.38 | $10.77 | $10.38 | $10.50 | $157.50 | 7,007 |
| 2019-02-20 | $10.87 | $11.05 | $10.30 | $10.38 | $155.70 | 9,462 |
| 2019-02-19 | $10.98 | $11.13 | $10.75 | $10.86 | $162.90 | 6,453 |
| 2019-02-15 | $10.89 | $11.10 | $10.81 | $10.97 | $164.55 | 6,604 |
| 2019-02-14 | $10.87 | $10.99 | $10.67 | $10.85 | $162.75 | 4,809 |
| 2019-02-13 | $11.01 | $11.05 | $10.66 | $10.89 | $163.35 | 6,368 |
| 2019-02-12 | $11.13 | $11.13 | $10.74 | $10.95 | $164.25 | 5,845 |
| 2019-02-11 | $10.93 | $11.11 | $10.76 | $11.01 | $165.15 | 9,913 |
| 2019-02-08 | $10.95 | $11.00 | $10.54 | $10.85 | $162.75 | 8,217 |
| 2019-02-07 | $10.98 | $11.06 | $10.60 | $10.96 | $164.40 | 7,327 |
| 2019-02-06 | $11.11 | $11.35 | $10.84 | $11.07 | $166.05 | 17,275 |
| 2019-02-05 | $11.30 | $11.64 | $11.14 | $11.24 | $168.60 | 8,982 |
| 2019-02-04 | $11.27 | $11.46 | $11.09 | $11.28 | $169.20 | 6,930 |
| 2019-02-01 | $11.24 | $11.66 | $11.09 | $11.29 | $169.35 | 12,794 |
| 2019-01-31 | $10.84 | $11.34 | $10.84 | $11.26 | $168.90 | 10,895 |
| 2019-01-30 | $10.58 | $11.10 | $10.26 | $10.87 | $163.05 | 10,880 |
| 2019-01-29 | $10.00 | $10.82 | $9.77 | $10.59 | $158.85 | 19,304 |
| 2019-01-28 | $9.91 | $10.25 | $9.53 | $10.00 | $150.00 | 10,676 |
| 2019-01-25 | $8.86 | $10.15 | $8.71 | $10.02 | $150.30 | 16,582 |
| 2019-01-24 | $8.95 | $9.30 | $8.76 | $8.80 | $132.00 | 8,359 |
| 2019-01-23 | $8.75 | $9.10 | $8.47 | $8.93 | $133.95 | 12,139 |
| 2019-01-22 | $8.80 | $8.97 | $8.55 | $8.73 | $130.95 | 9,271 |
| 2019-01-18 | $8.75 | $9.47 | $8.73 | $8.86 | $132.90 | 12,845 |
| 2019-01-17 | $8.47 | $8.85 | $8.40 | $8.56 | $128.40 | 7,658 |
| 2019-01-16 | $8.90 | $9.15 | $8.46 | $8.50 | $127.50 | 11,873 |
| 2019-01-15 | $8.76 | $9.06 | $8.61 | $8.92 | $133.80 | 7,871 |
| 2019-01-14 | $9.16 | $9.25 | $8.67 | $8.68 | $130.20 | 8,545 |
| 2019-01-11 | $9.28 | $9.57 | $8.81 | $9.27 | $139.05 | 11,674 |
| 2019-01-10 | $9.30 | $9.52 | $9.01 | $9.34 | $140.10 | 5,158 |
| 2019-01-09 | $9.35 | $9.87 | $8.90 | $9.45 | $141.75 | 11,363 |
| 2019-01-08 | $9.34 | $9.44 | $8.81 | $9.29 | $139.35 | 12,690 |
| 2019-01-07 | $9.18 | $9.42 | $8.98 | $9.29 | $139.35 | 11,923 |
| 2019-01-04 | $8.80 | $9.09 | $8.75 | $8.91 | $133.65 | 11,622 |
| 2019-01-03 | $8.53 | $8.84 | $8.36 | $8.64 | $129.60 | 11,622 |
| 2019-01-02 | $8.00 | $8.68 | $7.90 | $8.51 | $127.65 | 9,342 |
| 2018-12-31 | $8.00 | $8.25 | $7.85 | $8.21 | $123.15 | 15,338 |
| 2018-12-28 | $7.17 | $8.35 | $6.99 | $7.95 | $119.25 | 31,078 |
| 2018-12-27 | $7.40 | $7.73 | $6.90 | $7.09 | $106.35 | 30,955 |
| 2018-12-26 | $7.25 | $7.68 | $7.13 | $7.53 | $112.95 | 27,555 |
| 2018-12-24 | $6.81 | $7.53 | $6.47 | $7.21 | $108.15 | 23,129 |
| 2018-12-21 | $7.51 | $7.55 | $6.85 | $7.03 | $105.45 | 29,676 |
| 2018-12-20 | $8.35 | $8.46 | $7.22 | $7.47 | $112.05 | 37,473 |
| 2018-12-19 | $8.31 | $8.76 | $8.03 | $8.33 | $124.95 | 22,369 |
| 2018-12-18 | $8.90 | $9.08 | $8.01 | $8.22 | $123.30 | 20,876 |
| 2018-12-17 | $9.15 | $9.67 | $8.65 | $8.75 | $131.25 | 24,883 |
| 2018-12-14 | $9.63 | $10.00 | $9.00 | $9.13 | $136.95 | 57,587 |
| 2018-12-13 | $10.36 | $10.60 | $9.41 | $9.95 | $149.25 | 208,988 |
| 2018-12-12 | $11.03 | $11.97 | $10.90 | $11.23 | $168.45 | 69,545 |
| 2018-12-11 | $12.95 | $14.36 | $12.33 | $12.82 | $192.30 | 5,146 |
| 2018-12-10 | $12.80 | $12.93 | $12.48 | $12.71 | $190.65 | 6,375 |
| 2018-12-07 | $13.43 | $13.52 | $12.83 | $12.92 | $193.80 | 3,664 |
| 2018-12-06 | $13.58 | $13.92 | $12.30 | $13.26 | $198.90 | 12,017 |
| 2018-12-04 | $13.50 | $14.75 | $13.50 | $13.83 | $207.45 | 15,299 |
| 2018-12-03 | $13.25 | $13.67 | $13.00 | $13.66 | $204.83 | 11,707 |
| 2018-11-30 | $12.42 | $13.00 | $12.39 | $12.90 | $193.50 | 6,070 |
| 2018-11-29 | $11.94 | $12.56 | $11.62 | $12.39 | $185.85 | 4,757 |
| 2018-11-28 | $11.69 | $12.27 | $11.24 | $12.08 | $181.20 | 7,335 |
| 2018-11-27 | $11.47 | $11.70 | $11.30 | $11.52 | $172.80 | 3,834 |
| 2018-11-26 | $11.27 | $11.93 | $11.27 | $11.68 | $175.20 | 6,260 |
| 2018-11-23 | $11.76 | $12.36 | $11.27 | $11.37 | $170.55 | 6,583 |
| 2018-11-21 | $11.79 | $12.21 | $11.73 | $12.00 | $180.00 | 4,120 |
| 2018-11-20 | $11.78 | $12.13 | $11.53 | $11.67 | $175.05 | 10,799 |
| 2018-11-19 | $12.49 | $12.52 | $11.70 | $11.82 | $177.30 | 6,062 |
| 2018-11-16 | $12.17 | $12.63 | $11.57 | $12.39 | $185.85 | 6,814 |
| 2018-11-15 | $11.85 | $12.56 | $11.85 | $12.34 | $185.10 | 6,688 |
| 2018-11-14 | $12.38 | $12.56 | $11.23 | $11.87 | $178.05 | 13,430 |
| 2018-11-13 | $11.79 | $12.60 | $11.79 | $12.18 | $182.70 | 7,744 |
| 2018-11-12 | $13.13 | $13.13 | $11.30 | $11.61 | $174.15 | 15,201 |
| 2018-11-09 | $12.90 | $13.50 | $12.01 | $13.08 | $196.20 | 12,299 |
| 2018-11-08 | $11.81 | $12.63 | $11.20 | $12.30 | $184.50 | 8,186 |
| 2018-11-07 | $11.81 | $12.23 | $11.72 | $12.06 | $180.90 | 12,840 |
| 2018-11-06 | $11.48 | $11.72 | $11.24 | $11.67 | $175.05 | 6,123 |
| 2018-11-05 | $11.72 | $11.78 | $11.20 | $11.48 | $172.20 | 4,575 |
| 2018-11-02 | $11.47 | $11.93 | $10.92 | $11.64 | $174.60 | 6,577 |
| 2018-11-01 | $10.55 | $11.57 | $10.44 | $11.31 | $169.65 | 7,096 |
| 2018-10-31 | $10.80 | $10.89 | $10.39 | $10.46 | $156.90 | 8,319 |
| 2018-10-30 | $10.17 | $10.76 | $10.10 | $10.63 | $159.45 | 7,674 |
| 2018-10-29 | $10.94 | $11.08 | $10.25 | $10.35 | $155.25 | 8,713 |
| 2018-10-26 | $10.33 | $11.06 | $10.20 | $10.71 | $160.65 | 6,560 |
| 2018-10-25 | $10.13 | $10.68 | $10.06 | $10.59 | $158.85 | 12,787 |
| 2018-10-24 | $11.38 | $11.74 | $9.80 | $10.02 | $150.30 | 22,586 |
| 2018-10-23 | $11.49 | $11.80 | $11.18 | $11.38 | $170.70 | 14,618 |
| 2018-10-22 | $11.65 | $12.08 | $11.27 | $11.69 | $175.35 | 10,015 |
| 2018-10-19 | $12.64 | $13.08 | $11.70 | $11.83 | $177.45 | 13,909 |
| 2018-10-18 | $13.10 | $13.25 | $12.41 | $12.67 | $190.05 | 8,366 |
| 2018-10-17 | $13.45 | $13.50 | $12.92 | $13.20 | $198.00 | 7,076 |
| 2018-10-16 | $12.81 | $13.66 | $12.66 | $13.44 | $201.60 | 11,333 |
| 2018-10-15 | $12.80 | $13.00 | $12.36 | $12.77 | $191.55 | 12,813 |
| 2018-10-12 | $13.19 | $13.39 | $12.65 | $12.81 | $192.15 | 17,558 |
| 2018-10-11 | $13.00 | $13.52 | $12.46 | $12.70 | $190.50 | 21,479 |
| 2018-10-10 | $14.32 | $14.43 | $12.81 | $12.92 | $193.80 | 30,548 |
| 2018-10-09 | $12.72 | $14.46 | $12.59 | $14.08 | $211.20 | 59,439 |
| 2018-10-08 | $12.82 | $13.12 | $12.20 | $12.70 | $190.50 | 11,202 |
| 2018-10-05 | $12.84 | $13.08 | $12.11 | $12.74 | $191.10 | 19,940 |
| 2018-10-04 | $13.23 | $13.57 | $12.54 | $12.79 | $191.85 | 31,810 |
| 2018-10-03 | $15.18 | $15.31 | $12.06 | $13.28 | $199.20 | 59,060 |
| 2018-10-02 | $15.80 | $15.80 | $14.57 | $15.39 | $230.85 | 30,285 |
| 2018-10-01 | $15.80 | $15.80 | $15.10 | $15.76 | $236.40 | 21,286 |
| 2018-09-28 | $15.16 | $15.80 | $14.79 | $15.59 | $233.85 | 20,545 |
| 2018-09-27 | $14.25 | $15.69 | $14.25 | $15.00 | $225.00 | 36,813 |
| 2018-09-26 | $13.63 | $14.90 | $13.25 | $14.29 | $214.35 | 17,937 |
| 2018-09-25 | $13.83 | $13.98 | $13.51 | $13.68 | $205.20 | 16,606 |
| 2018-09-24 | $13.62 | $13.86 | $13.27 | $13.76 | $206.40 | 16,220 |
| 2018-09-21 | $13.55 | $13.88 | $13.04 | $13.62 | $204.30 | 64,943 |
| 2018-09-20 | $12.77 | $13.66 | $12.50 | $13.53 | $202.95 | 57,718 |
| 2018-09-19 | $11.40 | $12.25 | $11.35 | $12.17 | $182.55 | 20,670 |
| 2018-09-18 | $11.00 | $11.63 | $10.81 | $11.43 | $171.45 | 13,248 |
| 2018-09-17 | $11.89 | $12.13 | $10.76 | $11.00 | $165.00 | 22,174 |
| 2018-09-14 | $12.03 | $12.34 | $11.81 | $11.94 | $179.10 | 14,381 |
| 2018-09-13 | $12.25 | $12.49 | $12.00 | $12.08 | $181.20 | 15,313 |
| 2018-09-12 | $12.00 | $12.48 | $11.85 | $12.25 | $183.75 | 15,385 |
| 2018-09-11 | $12.25 | $12.43 | $11.75 | $12.02 | $180.30 | 17,442 |
| 2018-09-10 | $11.19 | $12.44 | $11.08 | $12.25 | $183.75 | 26,882 |
| 2018-09-07 | $11.45 | $11.74 | $10.78 | $11.05 | $165.75 | 24,097 |
| 2018-09-06 | $11.11 | $11.44 | $10.63 | $11.38 | $170.70 | 12,139 |
| 2018-09-05 | $11.00 | $11.42 | $10.70 | $11.15 | $167.25 | 28,288 |
| 2018-09-04 | $10.03 | $11.00 | $9.58 | $10.93 | $163.95 | 44,097 |
| 2018-08-31 | $9.40 | $9.83 | $9.10 | $9.75 | $146.25 | 20,938 |
| 2018-08-30 | $9.20 | $9.45 | $8.77 | $9.29 | $139.35 | 30,553 |
| 2018-08-29 | $8.52 | $8.73 | $8.29 | $8.39 | $125.85 | 5,193 |
| 2018-08-28 | $8.31 | $8.61 | $8.20 | $8.53 | $127.95 | 6,229 |
| 2018-08-27 | $9.00 | $9.05 | $8.10 | $8.31 | $124.65 | 15,050 |
| 2018-08-24 | $8.90 | $9.17 | $8.90 | $9.00 | $135.00 | 3,266 |
| 2018-08-23 | $9.19 | $9.42 | $8.67 | $8.84 | $132.60 | 13,451 |
| 2018-08-22 | $8.73 | $9.01 | $8.63 | $8.96 | $134.40 | 4,627 |
| 2018-08-21 | $8.46 | $8.94 | $8.38 | $8.66 | $129.90 | 13,402 |
| 2018-08-20 | $8.09 | $8.50 | $7.52 | $8.45 | $126.75 | 14,761 |
| 2018-08-17 | $8.50 | $8.62 | $8.02 | $8.11 | $121.65 | 12,428 |
| 2018-08-16 | $8.70 | $8.75 | $8.50 | $8.53 | $127.95 | 6,609 |
| 2018-08-15 | $9.08 | $9.08 | $8.60 | $8.62 | $129.30 | 4,678 |
| 2018-08-14 | $9.00 | $9.23 | $8.90 | $9.12 | $136.80 | 4,204 |
| 2018-08-13 | $9.05 | $9.26 | $8.95 | $8.98 | $134.70 | 3,097 |
| 2018-08-10 | $9.07 | $9.35 | $8.93 | $9.06 | $135.90 | 4,068 |
| 2018-08-09 | $8.77 | $9.25 | $8.75 | $9.09 | $136.35 | 6,480 |
| 2018-08-08 | $8.55 | $8.95 | $8.55 | $8.81 | $132.15 | 7,727 |
| 2018-08-07 | $8.75 | $8.95 | $8.50 | $8.51 | $127.65 | 7,391 |
| 2018-08-06 | $8.83 | $8.97 | $8.73 | $8.77 | $131.55 | 2,112 |
| 2018-08-03 | $8.94 | $8.94 | $8.70 | $8.84 | $132.60 | 2,524 |
| 2018-08-02 | $9.07 | $9.07 | $8.85 | $8.93 | $133.95 | 1,861 |
| 2018-08-01 | $9.18 | $9.36 | $9.04 | $9.09 | $136.35 | 4,180 |
| 2018-07-31 | $8.86 | $9.34 | $8.65 | $9.25 | $138.75 | 4,381 |
| 2018-07-30 | $8.74 | $8.98 | $8.63 | $8.75 | $131.25 | 3,994 |
| 2018-07-27 | $8.98 | $9.03 | $8.40 | $8.63 | $129.45 | 8,156 |
| 2018-07-26 | $9.06 | $9.19 | $8.82 | $8.91 | $133.65 | 9,391 |
| 2018-07-25 | $9.25 | $9.29 | $8.98 | $9.14 | $137.10 | 4,851 |
| 2018-07-24 | $9.62 | $9.67 | $9.12 | $9.29 | $139.35 | 7,758 |
| 2018-07-23 | $9.32 | $9.90 | $9.21 | $9.54 | $143.10 | 16,618 |
| 2018-07-20 | $9.25 | $9.41 | $9.05 | $9.38 | $140.70 | 3,547 |
| 2018-07-19 | $9.10 | $9.53 | $9.08 | $9.20 | $138.00 | 4,975 |
| 2018-07-18 | $9.36 | $9.37 | $9.01 | $9.13 | $136.95 | 8,638 |
| 2018-07-17 | $9.38 | $9.66 | $9.35 | $9.38 | $140.70 | 3,744 |
| 2018-07-16 | $9.58 | $9.67 | $9.10 | $9.41 | $141.15 | 3,285 |
| 2018-07-13 | $9.56 | $9.80 | $9.44 | $9.53 | $142.95 | 4,902 |
| 2018-07-12 | $9.41 | $9.59 | $9.29 | $9.56 | $143.40 | 2,665 |
| 2018-07-11 | $9.56 | $9.69 | $9.30 | $9.36 | $140.40 | 2,718 |
| 2018-07-10 | $9.83 | $9.98 | $9.53 | $9.61 | $144.15 | 3,809 |
| 2018-07-09 | $9.79 | $9.96 | $9.51 | $9.69 | $145.35 | 5,803 |
| 2018-07-06 | $10.33 | $10.57 | $9.69 | $9.76 | $146.40 | 9,672 |
| 2018-07-05 | $10.08 | $10.30 | $9.95 | $10.22 | $153.30 | 4,115 |
| 2018-07-03 | $10.16 | $10.34 | $10.07 | $10.08 | $151.20 | 6,958 |
| 2018-07-02 | $9.53 | $10.24 | $9.30 | $10.00 | $150.00 | 12,767 |
| 2018-06-29 | $9.30 | $9.42 | $9.02 | $9.34 | $140.10 | 15,247 |
| 2018-06-28 | $9.00 | $9.38 | $8.81 | $9.27 | $139.05 | 14,748 |
| 2018-06-27 | $9.18 | $9.42 | $8.85 | $9.02 | $135.30 | 9,748 |
| 2018-06-26 | $8.61 | $9.25 | $8.44 | $8.81 | $132.15 | 13,311 |
| 2018-06-25 | $8.75 | $8.88 | $8.31 | $8.53 | $127.95 | 18,426 |
| 2018-06-22 | $9.05 | $9.37 | $8.75 | $8.83 | $132.45 | 15,935 |
| 2018-06-21 | $9.56 | $9.77 | $8.85 | $8.98 | $134.70 | 12,727 |
| 2018-06-20 | $9.41 | $9.90 | $9.36 | $9.55 | $143.25 | 9,105 |
| 2018-06-19 | $8.99 | $9.50 | $8.98 | $9.37 | $140.55 | 7,120 |
| 2018-06-18 | $9.08 | $9.23 | $8.89 | $9.04 | $135.60 | 11,349 |
| 2018-06-15 | $9.42 | $9.72 | $9.01 | $9.11 | $136.65 | 12,929 |
| 2018-06-14 | $9.77 | $9.83 | $9.29 | $9.44 | $141.60 | 13,568 |
| 2018-06-13 | $10.23 | $10.31 | $9.71 | $9.74 | $146.10 | 4,948 |
| 2018-06-12 | $9.61 | $10.26 | $9.57 | $10.13 | $151.95 | 7,460 |
| 2018-06-11 | $9.83 | $9.89 | $9.41 | $9.64 | $144.60 | 5,699 |
| 2018-06-08 | $9.75 | $9.90 | $9.62 | $9.64 | $144.60 | 2,692 |
| 2018-06-07 | $9.83 | $9.84 | $9.60 | $9.76 | $146.40 | 5,622 |
| 2018-06-06 | $9.65 | $9.90 | $9.62 | $9.79 | $146.85 | 7,278 |
| 2018-06-05 | $9.38 | $9.73 | $9.31 | $9.63 | $144.45 | 4,399 |
| 2018-06-04 | $9.41 | $9.48 | $9.17 | $9.41 | $141.15 | 2,403 |
| 2018-06-01 | $9.43 | $9.55 | $9.21 | $9.39 | $140.85 | 3,872 |
| 2018-05-31 | $9.41 | $9.80 | $9.24 | $9.38 | $140.70 | 7,462 |
| 2018-05-30 | $9.40 | $9.71 | $9.19 | $9.41 | $141.15 | 6,691 |
| 2018-05-29 | $9.21 | $9.40 | $9.07 | $9.36 | $140.40 | 3,751 |
| 2018-05-25 | $9.16 | $9.30 | $9.07 | $9.25 | $138.75 | 3,316 |
| 2018-05-24 | $9.58 | $9.63 | $9.07 | $9.19 | $137.85 | 5,778 |
| 2018-05-23 | $9.60 | $9.91 | $9.52 | $9.57 | $143.55 | 3,768 |
| 2018-05-22 | $9.49 | $9.62 | $9.32 | $9.52 | $142.80 | 3,696 |
| 2018-05-21 | $9.49 | $9.60 | $9.33 | $9.44 | $141.60 | 5,263 |
| 2018-05-18 | $9.95 | $9.98 | $9.42 | $9.44 | $141.60 | 8,648 |
| 2018-05-17 | $9.83 | $10.00 | $9.73 | $9.90 | $148.50 | 9,179 |
| 2018-05-16 | $9.64 | $9.85 | $9.54 | $9.83 | $147.45 | 15,377 |
| 2018-05-15 | $9.50 | $9.74 | $9.28 | $9.45 | $141.75 | 5,949 |
| 2018-05-14 | $9.32 | $9.84 | $9.23 | $9.50 | $142.50 | 12,858 |
| 2018-05-11 | $9.14 | $9.36 | $9.00 | $9.26 | $138.90 | 9,274 |
| 2018-05-10 | $9.14 | $9.39 | $8.96 | $9.16 | $137.40 | 5,889 |
| 2018-05-09 | $8.99 | $9.23 | $8.89 | $9.14 | $137.10 | 7,889 |
| 2018-05-08 | $9.14 | $9.14 | $8.78 | $8.97 | $134.55 | 6,984 |
| 2018-05-07 | $9.19 | $9.28 | $9.10 | $9.16 | $137.40 | 4,481 |
| 2018-05-04 | $9.18 | $9.39 | $8.88 | $9.16 | $137.40 | 8,732 |
| 2018-05-03 | $9.54 | $9.98 | $8.94 | $9.23 | $138.45 | 9,009 |
| 2018-05-02 | $9.17 | $9.86 | $9.10 | $9.54 | $143.10 | 8,707 |
| 2018-05-01 | $9.24 | $9.59 | $8.90 | $9.17 | $137.55 | 10,126 |
| 2018-04-30 | $9.69 | $10.13 | $9.23 | $9.25 | $138.75 | 5,587 |
| 2018-04-27 | $9.89 | $9.90 | $9.40 | $9.58 | $143.70 | 6,940 |
| 2018-04-26 | $9.97 | $10.02 | $9.72 | $9.86 | $147.90 | 4,773 |
| 2018-04-25 | $10.26 | $10.26 | $9.80 | $9.85 | $147.75 | 7,466 |
| 2018-04-24 | $10.33 | $10.70 | $10.00 | $10.12 | $151.80 | 6,295 |
| 2018-04-23 | $10.45 | $10.51 | $10.10 | $10.33 | $154.95 | 7,124 |
| 2018-04-20 | $10.39 | $10.68 | $10.21 | $10.41 | $156.15 | 5,913 |
| 2018-04-19 | $11.00 | $11.50 | $10.46 | $10.48 | $157.20 | 9,505 |
| 2018-04-18 | $10.30 | $10.95 | $10.29 | $10.80 | $162.00 | 7,930 |
| 2018-04-17 | $10.34 | $10.46 | $10.18 | $10.22 | $153.30 | 5,786 |
| 2018-04-16 | $10.99 | $11.02 | $10.20 | $10.25 | $153.75 | 9,853 |
| 2018-04-13 | $11.08 | $11.25 | $10.77 | $10.96 | $164.40 | 6,859 |
| 2018-04-12 | $11.07 | $11.38 | $10.85 | $11.02 | $165.30 | 7,371 |
| 2018-04-11 | $10.90 | $11.23 | $10.81 | $11.03 | $165.45 | 7,495 |
| 2018-04-10 | $11.00 | $11.06 | $10.83 | $10.94 | $164.10 | 5,043 |
| 2018-04-09 | $11.09 | $11.30 | $10.72 | $10.89 | $163.35 | 6,126 |
| 2018-04-06 | $11.34 | $11.58 | $10.77 | $10.99 | $164.85 | 8,400 |
| 2018-04-05 | $11.50 | $11.58 | $11.11 | $11.40 | $171.00 | 7,766 |
| 2018-04-04 | $11.29 | $11.66 | $11.13 | $11.43 | $171.45 | 7,487 |
| 2018-04-03 | $11.41 | $12.01 | $11.15 | $11.39 | $170.85 | 5,346 |
| 2018-04-02 | $11.90 | $11.90 | $11.20 | $11.35 | $170.25 | 6,891 |
| 2018-03-29 | $11.93 | $12.14 | $11.80 | $11.85 | $177.75 | 4,210 |
| 2018-03-28 | $12.03 | $12.42 | $11.58 | $11.88 | $178.20 | 9,255 |
| 2018-03-27 | $12.75 | $12.92 | $11.92 | $12.03 | $180.45 | 5,603 |
| 2018-03-26 | $12.85 | $12.88 | $12.22 | $12.71 | $190.65 | 4,254 |
| 2018-03-23 | $12.52 | $13.08 | $12.42 | $12.64 | $189.60 | 6,630 |
| 2018-03-22 | $12.57 | $12.77 | $12.27 | $12.40 | $186.00 | 5,070 |
| 2018-03-21 | $12.52 | $13.10 | $12.50 | $12.74 | $191.10 | 5,559 |
| 2018-03-20 | $13.06 | $13.13 | $12.36 | $12.46 | $186.90 | 6,694 |
| 2018-03-19 | $13.64 | $13.75 | $12.83 | $13.02 | $195.30 | 8,807 |
| 2018-03-16 | $13.06 | $13.71 | $13.06 | $13.64 | $204.60 | 10,098 |
| 2018-03-15 | $13.00 | $13.35 | $12.82 | $13.08 | $196.20 | 4,984 |
| 2018-03-14 | $13.07 | $13.14 | $12.47 | $12.92 | $193.80 | 7,269 |
| 2018-03-13 | $13.85 | $13.88 | $12.83 | $12.96 | $194.40 | 9,892 |
| 2018-03-12 | $13.00 | $14.16 | $12.67 | $13.68 | $205.20 | 17,839 |
| 2018-03-09 | $12.79 | $13.00 | $12.38 | $12.91 | $193.65 | 8,914 |
| 2018-03-08 | $12.87 | $13.01 | $12.42 | $12.72 | $190.80 | 9,457 |
| 2018-03-07 | $12.66 | $12.90 | $12.49 | $12.81 | $192.15 | 5,444 |
| 2018-03-06 | $12.62 | $12.87 | $12.34 | $12.77 | $191.55 | 4,615 |
| 2018-03-05 | $12.02 | $12.56 | $11.92 | $12.47 | $187.05 | 5,062 |
| 2018-03-02 | $11.07 | $12.17 | $11.07 | $12.14 | $182.10 | 8,090 |
| 2018-03-01 | $10.89 | $11.32 | $10.52 | $11.19 | $167.85 | 10,874 |
| 2018-02-28 | $10.95 | $11.20 | $10.80 | $10.90 | $163.50 | 4,885 |
| 2018-02-27 | $11.17 | $11.34 | $10.85 | $10.93 | $163.95 | 4,185 |
| 2018-02-26 | $10.98 | $11.33 | $10.80 | $11.17 | $167.55 | 4,715 |
| 2018-02-23 | $11.20 | $11.20 | $10.77 | $10.87 | $163.05 | 7,284 |
| 2018-02-22 | $11.62 | $11.71 | $10.85 | $11.08 | $166.20 | 14,424 |
| 2018-02-21 | $11.72 | $12.38 | $11.47 | $11.52 | $172.80 | 10,918 |
| 2018-02-20 | $12.26 | $12.87 | $11.51 | $11.64 | $174.60 | 12,260 |
| 2018-02-16 | $12.27 | $12.80 | $12.27 | $12.39 | $185.85 | 8,020 |
| 2018-02-15 | $12.38 | $12.44 | $11.84 | $12.34 | $185.10 | 5,010 |
| 2018-02-14 | $11.79 | $12.55 | $11.62 | $12.24 | $183.60 | 6,445 |
| 2018-02-13 | $11.48 | $12.04 | $11.24 | $11.91 | $178.65 | 3,711 |
| 2018-02-12 | $11.38 | $11.85 | $11.00 | $11.46 | $171.90 | 5,317 |
| 2018-02-09 | $11.62 | $11.76 | $10.76 | $11.37 | $170.55 | 12,506 |
| 2018-02-08 | $12.40 | $12.48 | $11.49 | $11.50 | $172.50 | 5,504 |
| 2018-02-07 | $11.90 | $12.58 | $11.55 | $12.38 | $185.70 | 11,281 |
| 2018-02-06 | $11.95 | $12.13 | $11.51 | $11.97 | $179.55 | 11,620 |
| 2018-02-05 | $12.39 | $12.65 | $11.86 | $11.96 | $179.40 | 12,863 |
| 2018-02-02 | $13.32 | $13.38 | $12.25 | $12.48 | $187.20 | 6,090 |
| 2018-02-01 | $13.02 | $13.54 | $12.61 | $13.39 | $200.85 | 8,708 |
| 2018-01-31 | $12.73 | $13.46 | $12.66 | $13.01 | $195.15 | 7,023 |
| 2018-01-30 | $13.37 | $13.54 | $12.55 | $12.74 | $191.10 | 6,009 |
| 2018-01-29 | $13.56 | $13.80 | $13.29 | $13.42 | $201.30 | 4,686 |
| 2018-01-26 | $14.47 | $14.47 | $13.38 | $13.51 | $202.65 | 6,625 |
| 2018-01-25 | $14.00 | $14.49 | $13.61 | $14.39 | $215.85 | 8,862 |
| 2018-01-24 | $14.00 | $14.10 | $13.31 | $14.03 | $210.45 | 9,218 |
| 2018-01-23 | $13.55 | $14.55 | $13.26 | $13.94 | $209.10 | 13,045 |
| 2018-01-22 | $14.16 | $14.66 | $13.53 | $13.63 | $204.45 | 17,799 |
| 2018-01-19 | $12.79 | $14.49 | $12.54 | $14.12 | $211.80 | 15,601 |
| 2018-01-18 | $12.15 | $12.99 | $11.72 | $12.83 | $192.45 | 11,440 |
| 2018-01-17 | $12.40 | $12.40 | $11.71 | $12.12 | $181.80 | 6,377 |
| 2018-01-16 | $12.22 | $12.50 | $12.06 | $12.33 | $184.95 | 11,059 |
| 2018-01-12 | $11.72 | $12.20 | $11.55 | $12.12 | $181.80 | 8,100 |
| 2018-01-11 | $11.36 | $11.85 | $11.10 | $11.67 | $175.05 | 4,791 |
| 2018-01-10 | $11.06 | $11.45 | $10.91 | $11.30 | $169.50 | 5,537 |
| 2018-01-09 | $11.06 | $11.76 | $10.55 | $11.12 | $166.80 | 14,181 |
| 2018-01-08 | $12.07 | $12.24 | $10.82 | $11.02 | $165.30 | 15,378 |
| 2018-01-05 | $12.40 | $13.48 | $12.03 | $12.27 | $184.05 | 21,762 |
| 2018-01-04 | $11.65 | $12.83 | $11.63 | $12.48 | $187.20 | 12,947 |
| 2018-01-03 | $11.30 | $11.70 | $11.24 | $11.59 | $173.85 | 11,332 |
| 2018-01-02 | $10.34 | $11.24 | $10.13 | $11.14 | $167.10 | 13,552 |
| 2017-12-29 | $11.10 | $11.62 | $10.15 | $10.25 | $153.75 | 20,938 |
| 2017-12-28 | $10.71 | $10.87 | $10.31 | $10.86 | $162.90 | 8,267 |
| 2017-12-27 | $10.62 | $11.06 | $10.34 | $10.60 | $159.00 | 4,877 |
| 2017-12-26 | $10.78 | $11.36 | $10.59 | $10.68 | $160.20 | 8,781 |
| 2017-12-22 | $10.26 | $10.95 | $10.26 | $10.84 | $162.60 | 10,517 |
| 2017-12-21 | $10.16 | $10.56 | $10.13 | $10.36 | $155.40 | 7,024 |
| 2017-12-20 | $10.35 | $10.45 | $10.13 | $10.24 | $153.60 | 10,570 |
| 2017-12-19 | $10.51 | $10.74 | $10.16 | $10.33 | $154.95 | 17,323 |
| 2017-12-18 | $11.10 | $11.16 | $10.43 | $10.55 | $158.25 | 18,268 |
| 2017-12-15 | $11.50 | $11.89 | $10.90 | $11.00 | $165.00 | 94,973 |
| 2017-12-14 | $11.10 | $12.17 | $11.10 | $11.88 | $178.20 | 23,622 |
| 2017-12-13 | $10.86 | $11.19 | $10.75 | $11.00 | $165.00 | 13,767 |
| 2017-12-12 | $10.55 | $10.96 | $10.55 | $10.77 | $161.55 | 15,499 |
| 2017-12-11 | $10.84 | $11.22 | $10.42 | $10.50 | $157.50 | 15,964 |
| 2017-12-08 | $10.70 | $10.86 | $10.61 | $10.78 | $161.70 | 7,502 |
| 2017-12-07 | $10.65 | $10.94 | $10.57 | $10.62 | $159.30 | 5,066 |
| 2017-12-06 | $10.95 | $11.21 | $10.52 | $10.69 | $160.35 | 6,517 |
| 2017-12-05 | $11.08 | $11.43 | $10.60 | $10.99 | $164.85 | 15,370 |
| 2017-12-04 | $12.12 | $12.19 | $11.01 | $11.02 | $165.30 | 15,402 |
| 2017-12-01 | $11.91 | $12.28 | $11.38 | $11.92 | $178.80 | 9,299 |
| 2017-11-30 | $11.85 | $12.34 | $11.62 | $11.94 | $179.10 | 11,396 |
| 2017-11-29 | $11.28 | $12.10 | $11.25 | $11.79 | $176.85 | 16,189 |
| 2017-11-28 | $11.54 | $11.79 | $10.88 | $11.31 | $169.65 | 9,783 |
| 2017-11-27 | $10.35 | $11.99 | $10.35 | $11.54 | $173.10 | 27,395 |
| 2017-11-24 | $10.12 | $10.45 | $9.92 | $10.33 | $154.95 | 5,946 |
| 2017-11-22 | $9.99 | $10.23 | $9.91 | $10.11 | $151.65 | 8,695 |
| 2017-11-21 | $10.21 | $10.50 | $9.91 | $10.00 | $150.00 | 7,729 |
| 2017-11-20 | $9.99 | $10.28 | $9.86 | $10.18 | $152.70 | 3,476 |
| 2017-11-17 | $10.04 | $10.16 | $9.89 | $10.00 | $150.00 | 7,200 |
| 2017-11-16 | $10.00 | $10.23 | $9.85 | $10.00 | $150.00 | 13,798 |
| 2017-11-15 | $10.40 | $10.45 | $9.87 | $9.96 | $149.40 | 17,303 |
| 2017-11-14 | $10.37 | $10.59 | $10.05 | $10.38 | $155.70 | 5,101 |
| 2017-11-13 | $10.32 | $10.36 | $10.07 | $10.31 | $154.65 | 5,503 |
| 2017-11-10 | $10.51 | $10.51 | $10.00 | $10.37 | $155.55 | 9,360 |
| 2017-11-09 | $10.72 | $10.95 | $9.70 | $10.50 | $157.50 | 31,670 |
| 2017-11-08 | $10.89 | $10.89 | $10.45 | $10.72 | $160.80 | 7,784 |
| 2017-11-07 | $10.74 | $11.04 | $10.62 | $10.83 | $162.45 | 8,388 |
| 2017-11-06 | $10.89 | $10.93 | $10.35 | $10.70 | $160.50 | 12,501 |
| 2017-11-03 | $10.81 | $11.10 | $10.51 | $10.76 | $161.40 | 9,533 |
| 2017-11-02 | $11.31 | $11.43 | $10.53 | $10.70 | $160.50 | 9,240 |
| 2017-11-01 | $11.15 | $11.55 | $10.75 | $11.28 | $169.20 | 11,648 |
| 2017-10-31 | $11.23 | $12.11 | $10.75 | $11.07 | $166.05 | 30,836 |
| 2017-10-30 | $11.05 | $11.90 | $10.25 | $11.13 | $166.95 | 50,038 |
| 2017-10-27 | $11.80 | $11.80 | $8.60 | $10.34 | $155.10 | 127,466 |
| 2017-10-26 | $9.57 | $9.57 | $9.05 | $9.23 | $138.45 | 22,876 |
| 2017-10-25 | $9.86 | $9.95 | $9.50 | $9.58 | $143.70 | 11,659 |
| 2017-10-24 | $9.95 | $10.02 | $9.80 | $9.90 | $148.50 | 7,577 |
| 2017-10-23 | $10.00 | $10.01 | $9.86 | $9.98 | $149.70 | 14,987 |
| 2017-10-20 | $10.03 | $10.03 | $9.90 | $9.99 | $149.85 | 5,290 |
| 2017-10-19 | $9.91 | $10.04 | $9.90 | $9.99 | $149.85 | 9,331 |
| 2017-10-18 | $10.00 | $10.16 | $9.90 | $10.00 | $150.00 | 16,082 |
| 2017-10-17 | $9.70 | $10.26 | $9.70 | $9.96 | $149.40 | 13,019 |
| 2017-10-16 | $10.00 | $10.06 | $9.65 | $9.67 | $145.05 | 15,455 |
| 2017-10-13 | $9.95 | $10.13 | $9.91 | $9.98 | $149.70 | 6,112 |
| 2017-10-12 | $10.15 | $10.24 | $9.86 | $9.96 | $149.40 | 7,762 |
| 2017-10-11 | $10.20 | $10.33 | $10.11 | $10.16 | $152.40 | 5,605 |
| 2017-10-10 | $10.68 | $11.10 | $10.06 | $10.24 | $153.60 | 22,748 |
| 2017-10-09 | $10.40 | $11.08 | $10.40 | $10.57 | $158.55 | 11,324 |
| 2017-10-06 | $11.68 | $11.76 | $10.40 | $10.44 | $156.60 | 8,291 |
| 2017-10-05 | $12.17 | $12.25 | $11.72 | $11.80 | $177.00 | 3,450 |
| 2017-10-04 | $12.12 | $12.33 | $11.91 | $12.00 | $180.00 | 9,114 |
| 2017-10-03 | $12.70 | $13.01 | $12.00 | $12.23 | $183.45 | 4,864 |
| 2017-10-02 | $12.36 | $12.81 | $12.31 | $12.62 | $189.30 | 4,197 |
| 2017-09-29 | $12.55 | $12.84 | $12.26 | $12.46 | $186.90 | 3,420 |
| 2017-09-28 | $12.20 | $12.75 | $12.19 | $12.51 | $187.65 | 3,842 |
| 2017-09-27 | $12.16 | $12.87 | $12.00 | $12.44 | $186.60 | 3,817 |
| 2017-09-26 | $12.04 | $12.32 | $11.95 | $12.05 | $180.75 | 3,985 |
| 2017-09-25 | $12.07 | $12.07 | $11.16 | $12.00 | $180.00 | 5,531 |
| 2017-09-22 | $11.77 | $11.91 | $11.65 | $11.67 | $175.05 | 1,695 |
| 2017-09-21 | $12.56 | $12.57 | $11.14 | $11.86 | $177.90 | 3,843 |
| 2017-09-20 | $12.67 | $12.88 | $12.25 | $12.66 | $189.90 | 3,649 |
| 2017-09-19 | $13.10 | $13.18 | $12.60 | $12.72 | $190.80 | 3,112 |
| 2017-09-18 | $12.61 | $13.57 | $12.46 | $13.10 | $196.50 | 13,839 |
| 2017-09-15 | $12.70 | $12.92 | $12.37 | $12.64 | $189.60 | 10,576 |
| 2017-09-14 | $12.40 | $12.88 | $12.33 | $12.75 | $191.25 | 9,941 |
| 2017-09-13 | $12.10 | $12.63 | $11.65 | $12.49 | $187.35 | 3,841 |
| 2017-09-12 | $12.16 | $12.16 | $11.51 | $12.08 | $181.20 | 2,568 |
| 2017-09-11 | $12.70 | $12.81 | $11.95 | $12.20 | $183.00 | 3,789 |
| 2017-09-08 | $13.20 | $13.23 | $12.44 | $12.60 | $189.00 | 5,444 |
| 2017-09-07 | $13.30 | $13.56 | $13.01 | $13.27 | $199.05 | 3,173 |
| 2017-09-06 | $13.40 | $13.91 | $13.20 | $13.31 | $199.65 | 2,230 |
| 2017-09-05 | $13.90 | $13.90 | $13.22 | $13.50 | $202.50 | 3,708 |
| 2017-09-01 | $13.93 | $14.01 | $13.50 | $13.79 | $206.85 | 4,148 |
| 2017-08-31 | $14.00 | $14.10 | $13.53 | $13.91 | $208.65 | 3,710 |
| 2017-08-30 | $13.45 | $14.00 | $13.32 | $13.96 | $209.40 | 5,322 |
| 2017-08-29 | $13.30 | $13.49 | $13.06 | $13.33 | $199.95 | 2,857 |
| 2017-08-28 | $13.10 | $13.97 | $13.10 | $13.46 | $201.90 | 6,774 |
| 2017-08-25 | $12.96 | $13.59 | $12.79 | $13.21 | $198.15 | 2,585 |
| 2017-08-24 | $12.36 | $13.13 | $12.03 | $12.87 | $193.05 | 3,540 |
| 2017-08-23 | $13.27 | $13.67 | $12.03 | $12.36 | $185.40 | 6,280 |
| 2017-08-22 | $13.98 | $14.03 | $12.90 | $13.09 | $196.35 | 3,805 |
| 2017-08-21 | $13.39 | $14.12 | $12.76 | $13.91 | $208.65 | 6,629 |
| 2017-08-18 | $12.36 | $13.16 | $12.24 | $13.02 | $195.30 | 5,823 |
| 2017-08-17 | $12.34 | $12.83 | $12.06 | $12.58 | $188.70 | 4,293 |
| 2017-08-16 | $11.97 | $12.39 | $11.62 | $12.23 | $183.45 | 3,646 |
| 2017-08-15 | $11.52 | $11.95 | $10.77 | $11.81 | $177.15 | 2,379 |
| 2017-08-14 | $11.05 | $11.58 | $11.05 | $11.41 | $171.15 | 2,758 |
| 2017-08-11 | $11.07 | $11.40 | $10.70 | $11.32 | $169.80 | 2,647 |
| 2017-08-10 | $10.66 | $11.12 | $10.48 | $11.00 | $165.00 | 3,097 |
| 2017-08-09 | $10.53 | $11.41 | $10.45 | $10.98 | $164.70 | 1,750 |
| 2017-08-08 | $11.10 | $11.33 | $11.00 | $11.16 | $167.40 | 3,870 |
| 2017-08-07 | $10.57 | $11.18 | $10.51 | $11.10 | $166.50 | 2,054 |
| 2017-08-04 | $10.39 | $11.06 | $10.25 | $10.70 | $160.50 | 3,655 |
| 2017-08-03 | $10.65 | $10.65 | $10.21 | $10.44 | $156.60 | 2,290 |
| 2017-08-02 | $10.99 | $10.99 | $10.41 | $10.56 | $158.40 | 2,626 |
| 2017-08-01 | $10.97 | $11.10 | $10.30 | $10.91 | $163.65 | 12,558 |
| 2017-07-31 | $10.52 | $11.12 | $10.40 | $10.82 | $162.30 | 9,354 |
| 2017-07-28 | $10.75 | $10.85 | $10.39 | $10.60 | $159.00 | 3,041 |
| 2017-07-27 | $11.08 | $11.08 | $10.55 | $10.70 | $160.50 | 6,010 |
| 2017-07-26 | $11.25 | $11.50 | $10.94 | $11.07 | $166.05 | 5,453 |
| 2017-07-25 | $10.90 | $11.69 | $10.56 | $11.16 | $167.40 | 13,262 |
| 2017-07-24 | $10.59 | $10.90 | $10.16 | $10.83 | $162.45 | 9,171 |
| 2017-07-21 | $10.15 | $10.42 | $10.05 | $10.32 | $154.80 | 4,105 |
| 2017-07-20 | $10.26 | $10.27 | $9.78 | $10.00 | $150.00 | 6,867 |
| 2017-07-19 | $10.13 | $10.62 | $10.01 | $10.26 | $153.90 | 5,498 |
| 2017-07-18 | $10.10 | $10.46 | $9.77 | $10.05 | $150.75 | 6,111 |
| 2017-07-17 | $10.17 | $10.50 | $9.75 | $10.03 | $150.45 | 12,499 |
| 2017-07-14 | $10.00 | $10.35 | $10.00 | $10.17 | $152.55 | 9,807 |
| 2017-07-13 | $10.50 | $10.61 | $9.68 | $9.94 | $149.10 | 9,101 |
| 2017-07-12 | $10.99 | $11.18 | $10.40 | $10.51 | $157.65 | 12,184 |
| 2017-07-11 | $11.65 | $12.01 | $10.75 | $10.90 | $163.50 | 8,404 |
| 2017-07-10 | $11.80 | $12.02 | $11.50 | $11.77 | $176.55 | 3,025 |
| 2017-07-07 | $11.58 | $12.20 | $11.55 | $11.73 | $175.95 | 5,498 |
| 2017-07-06 | $12.17 | $12.22 | $11.63 | $11.67 | $175.05 | 4,147 |
| 2017-07-05 | $12.25 | $12.61 | $11.86 | $12.29 | $184.35 | 5,743 |
| 2017-07-03 | $12.04 | $12.25 | $11.97 | $12.12 | $181.80 | 4,086 |
| 2017-06-30 | $12.04 | $12.31 | $11.46 | $12.03 | $180.45 | 7,887 |
| 2017-06-29 | $12.51 | $12.92 | $11.25 | $11.99 | $179.85 | 15,905 |
| 2017-06-28 | $12.55 | $12.94 | $12.30 | $12.62 | $189.30 | 5,639 |
| 2017-06-27 | $13.75 | $14.11 | $12.25 | $12.54 | $188.10 | 10,219 |
| 2017-06-26 | $14.09 | $14.30 | $13.79 | $13.81 | $207.15 | 9,660 |
| 2017-06-23 | $14.64 | $14.64 | $13.82 | $13.95 | $209.25 | 64,397 |
| 2017-06-22 | $14.97 | $14.98 | $14.30 | $14.59 | $218.85 | 5,821 |
| 2017-06-21 | $14.90 | $14.96 | $14.75 | $14.85 | $222.75 | 5,185 |
| 2017-06-20 | $15.00 | $15.00 | $14.71 | $14.90 | $223.50 | 9,087 |
| 2017-06-19 | $15.46 | $15.46 | $14.56 | $14.94 | $224.10 | 13,172 |
| 2017-06-16 | $14.56 | $15.49 | $14.56 | $14.95 | $224.25 | 39,935 |
| 2017-06-15 | $15.19 | $15.40 | $14.50 | $14.56 | $218.40 | 10,914 |
| 2017-06-14 | $14.90 | $15.50 | $14.86 | $14.96 | $224.40 | 9,097 |
| 2017-06-13 | $15.32 | $15.78 | $14.89 | $14.94 | $224.10 | 10,438 |
| 2017-06-12 | $16.00 | $16.11 | $15.11 | $15.18 | $227.70 | 5,180 |
| 2017-06-09 | $16.00 | $16.31 | $15.57 | $16.06 | $240.90 | 3,062 |
| 2017-06-08 | $16.34 | $16.34 | $15.59 | $15.86 | $237.90 | 3,734 |
| 2017-06-07 | $16.07 | $16.23 | $15.54 | $16.09 | $241.35 | 4,894 |
| 2017-06-06 | $15.91 | $16.14 | $15.65 | $15.99 | $239.85 | 3,371 |
| 2017-06-05 | $16.00 | $16.13 | $15.57 | $15.91 | $238.65 | 4,199 |
| 2017-06-02 | $16.08 | $16.57 | $15.74 | $15.88 | $238.20 | 7,314 |
| 2017-06-01 | $16.00 | $16.36 | $15.16 | $15.95 | $239.25 | 6,506 |
| 2017-05-31 | $16.93 | $17.25 | $15.15 | $15.99 | $239.85 | 8,644 |
| 2017-05-30 | $16.28 | $16.90 | $15.84 | $16.34 | $245.10 | 4,194 |
| 2017-05-26 | $16.95 | $17.20 | $16.10 | $16.32 | $244.80 | 7,876 |
| 2017-05-25 | $16.05 | $16.80 | $15.92 | $16.64 | $249.60 | 5,636 |
| 2017-05-24 | $14.96 | $16.25 | $14.70 | $15.97 | $239.55 | 5,269 |
| 2017-05-23 | $15.59 | $16.25 | $15.41 | $15.96 | $239.40 | 4,470 |
| 2017-05-22 | $15.85 | $16.02 | $15.29 | $15.91 | $238.65 | 5,091 |
| 2017-05-19 | $14.74 | $16.00 | $14.70 | $15.69 | $235.35 | 5,560 |
| 2017-05-18 | $14.41 | $15.75 | $14.41 | $14.85 | $222.75 | 2,160 |
| 2017-05-17 | $14.43 | $14.90 | $13.08 | $14.50 | $217.50 | 12,229 |
| 2017-05-16 | $15.79 | $15.97 | $14.52 | $14.60 | $219.00 | 6,879 |
| 2017-05-15 | $16.04 | $16.58 | $15.50 | $15.84 | $237.60 | 7,402 |
| 2017-05-12 | $16.64 | $16.76 | $16.05 | $16.26 | $243.90 | 5,443 |
| 2017-05-11 | $16.44 | $17.15 | $16.13 | $16.56 | $248.40 | 13,582 |
| 2017-05-10 | $17.14 | $17.50 | $16.57 | $16.69 | $250.35 | 8,728 |
| 2017-05-09 | $17.09 | $17.30 | $16.51 | $17.02 | $255.30 | 7,893 |
| 2017-05-08 | $17.63 | $17.95 | $16.65 | $16.99 | $254.85 | 17,748 |
| 2017-05-05 | $17.58 | $17.83 | $17.10 | $17.40 | $261.00 | 16,349 |
| 2017-05-04 | $16.25 | $17.50 | $16.08 | $17.30 | $259.50 | 13,250 |
| 2017-05-03 | $16.28 | $16.28 | $15.75 | $16.16 | $242.40 | 9,363 |
| 2017-05-02 | $15.69 | $16.40 | $15.32 | $16.07 | $241.05 | 17,885 |
| 2017-05-01 | $14.22 | $15.98 | $14.11 | $15.47 | $232.05 | 18,231 |
| 2017-04-28 | $13.35 | $14.64 | $13.10 | $13.98 | $209.70 | 12,931 |
| 2017-04-27 | $13.32 | $13.88 | $13.24 | $13.34 | $200.10 | 10,204 |
| 2017-04-26 | $13.80 | $13.80 | $12.80 | $13.35 | $200.25 | 13,942 |
| 2017-04-25 | $13.47 | $13.91 | $13.03 | $13.73 | $205.95 | 7,249 |
| 2017-04-24 | $13.05 | $13.81 | $12.58 | $13.40 | $201.00 | 7,618 |
| 2017-04-21 | $13.84 | $13.84 | $12.73 | $13.27 | $199.05 | 4,283 |
| 2017-04-20 | $14.00 | $14.17 | $13.25 | $13.60 | $204.00 | 8,874 |
| 2017-04-19 | $14.00 | $14.72 | $12.53 | $13.98 | $209.70 | 22,293 |
| 2017-04-18 | $13.10 | $14.00 | $13.05 | $13.96 | $209.40 | 16,517 |
| 2017-04-17 | $12.50 | $13.69 | $12.00 | $13.00 | $195.00 | 20,171 |
| 2017-04-13 | $10.27 | $12.45 | $10.25 | $12.45 | $186.75 | 98,451 |
Forte Biosciences Inc (FBRX) News Headlines
Recent Forte Biosciences Inc (FBRX) News
Similar Companies to Forte Biosciences Inc (FBRX) 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 |