Medalist Diversified REIT Inc (MDRR) Exchange: NASDAQ
Data as of June 25, 2025
$11.11 ($-0.21) -1.81%
Medalist Diversified REIT Inc - Daily Information
Click for more stock information on Medalist Diversified REIT Inc.| Daily Information | Data |
|---|---|
| Date | June 25, 2025 |
| Open | $11.11 |
| Previous Close | $11.11 |
| High | $11.11 |
| Low | $11.11 |
| Adjusted Open | $11.11 |
| Previous Adjusted Close | $11.11 |
| Adjusted High | $11.11 |
| Adjusted Low | $11.11 |
About Medalist Diversified REIT Inc (MDRR)
Medalist Diversified REIT Inc. is a Virginia-based real estate investment trust that specializes in acquiring, owning, and managing commercial real estate in the Southeast region of the U.S. The Company’s strategy is to focus on commercial real estate which is expected to provide an attractive balance of risk and returns. Medalist utilizes a rigorous, consistent, and replicable process for sourcing and conducting due diligence of acquisitions.
Invest in Medalist Diversified REIT Inc (MDRR)
Historical Stock Data for Medalist Diversified REIT Inc (MDRR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-25 | $11.11 | $11.11 | $11.11 | $11.11 | $11.11 | 149 |
| 2025-06-24 | $11.32 | $11.32 | $11.32 | $11.32 | $11.32 | 41 |
| 2025-06-23 | $11.32 | $11.32 | $11.32 | $11.32 | $11.32 | 708 |
| 2025-06-20 | $11.56 | $11.56 | $11.55 | $11.55 | $11.55 | 696 |
| 2025-06-18 | $11.51 | $11.51 | $11.50 | $11.50 | $11.50 | 521 |
| 2025-06-17 | $11.51 | $11.51 | $11.51 | $11.51 | $11.51 | 256 |
| 2025-06-16 | $11.39 | $11.51 | $11.39 | $11.51 | $11.51 | 821 |
| 2025-06-13 | $11.68 | $11.68 | $11.68 | $11.68 | $11.68 | 192 |
| 2025-06-12 | $11.68 | $11.89 | $11.68 | $11.68 | $11.68 | 5,733 |
| 2025-06-11 | $11.68 | $11.73 | $11.68 | $11.73 | $11.73 | 566 |
| 2025-06-10 | $12.45 | $12.45 | $11.75 | $11.75 | $11.75 | 3,708 |
| 2025-06-09 | $11.70 | $11.75 | $11.70 | $11.70 | $11.70 | 1,040 |
| 2025-06-06 | $11.98 | $11.98 | $11.98 | $11.98 | $11.98 | 372 |
| 2025-06-05 | $12.48 | $12.48 | $11.70 | $11.70 | $11.70 | 806 |
| 2025-06-04 | $11.67 | $12.00 | $11.49 | $12.00 | $12.00 | 7,999 |
| 2025-06-03 | $11.48 | $11.48 | $11.48 | $11.48 | $11.48 | 242 |
| 2025-06-02 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 282 |
| 2025-05-30 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 153 |
| 2025-05-29 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 215 |
| 2025-05-28 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 479 |
| 2025-05-27 | $11.97 | $11.97 | $11.97 | $11.97 | $11.97 | 166 |
| 2025-05-23 | $11.97 | $11.97 | $11.97 | $11.97 | $11.97 | 332 |
| 2025-05-22 | $11.97 | $11.97 | $11.97 | $11.97 | $11.97 | 132 |
| 2025-05-21 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 107 |
| 2025-05-20 | $11.80 | $12.00 | $11.77 | $12.00 | $12.00 | 5,226 |
| 2025-05-19 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 78 |
| 2025-05-16 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 308 |
| 2025-05-15 | $12.00 | $12.00 | $11.75 | $11.75 | $11.75 | 1,430 |
| 2025-05-14 | $12.25 | $12.50 | $12.01 | $12.50 | $12.50 | 1,124 |
| 2025-05-13 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 346 |
| 2025-05-12 | $12.00 | $12.13 | $11.80 | $12.00 | $12.00 | 2,741 |
| 2025-05-09 | $11.75 | $12.25 | $11.75 | $12.25 | $12.25 | 1,461 |
| 2025-05-08 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 339 |
| 2025-05-07 | $11.41 | $11.41 | $11.41 | $11.41 | $11.41 | 136 |
| 2025-05-06 | $11.88 | $11.88 | $11.88 | $11.88 | $11.88 | 47 |
| 2025-05-05 | $11.88 | $11.88 | $11.88 | $11.88 | $11.88 | 664 |
| 2025-05-02 | $11.88 | $11.88 | $11.88 | $11.88 | $11.88 | 701 |
| 2025-05-01 | $11.88 | $11.88 | $11.88 | $11.88 | $11.88 | 216 |
| 2025-04-30 | $11.70 | $11.88 | $11.35 | $11.88 | $11.88 | 1,121 |
| 2025-04-29 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 332 |
| 2025-04-28 | $11.89 | $11.89 | $11.89 | $11.89 | $11.89 | 297 |
| 2025-04-25 | $12.21 | $12.50 | $11.70 | $11.90 | $11.90 | 4,304 |
| 2025-04-24 | $11.10 | $12.69 | $10.95 | $12.50 | $12.50 | 11,027 |
| 2025-04-23 | $12.05 | $12.05 | $12.05 | $12.05 | $12.05 | 3,085 |
| 2025-04-22 | $11.22 | $11.22 | $11.22 | $11.22 | $11.22 | 374 |
| 2025-04-21 | $11.22 | $11.22 | $11.22 | $11.22 | $11.22 | 862 |
| 2025-04-17 | $12.30 | $12.30 | $11.00 | $11.10 | $11.10 | 4,232 |
| 2025-04-16 | $11.52 | $11.92 | $11.00 | $11.92 | $11.85 | 8,191 |
| 2025-04-15 | $11.51 | $11.62 | $11.30 | $11.30 | $11.23 | 4,929 |
| 2025-04-14 | $11.95 | $12.98 | $11.50 | $11.50 | $11.50 | 7,243 |
| 2025-04-11 | $11.99 | $12.00 | $11.99 | $12.00 | $12.00 | 708 |
| 2025-04-10 | $13.33 | $13.33 | $11.30 | $11.30 | $11.30 | 2,410 |
| 2025-04-09 | $12.58 | $12.58 | $12.58 | $12.58 | $12.58 | 268 |
| 2025-04-08 | $12.64 | $12.65 | $12.58 | $12.58 | $12.58 | 2,886 |
| 2025-04-07 | $12.49 | $12.65 | $12.49 | $12.65 | $12.65 | 1,342 |
| 2025-04-04 | $12.30 | $12.30 | $12.26 | $12.26 | $12.26 | 576 |
| 2025-04-03 | $12.63 | $13.20 | $12.50 | $13.19 | $13.19 | 1,297 |
| 2025-04-02 | $12.53 | $12.53 | $12.53 | $12.53 | $12.53 | 264 |
| 2025-04-01 | $12.53 | $12.53 | $12.53 | $12.53 | $12.53 | 1,889 |
| 2025-03-31 | $12.53 | $12.53 | $12.53 | $12.53 | $12.53 | 243 |
| 2025-03-28 | $12.96 | $12.96 | $12.91 | $12.95 | $12.95 | 1,643 |
| 2025-03-27 | $12.36 | $12.36 | $12.36 | $12.36 | $12.36 | 1,083 |
| 2025-03-26 | $12.51 | $12.51 | $12.51 | $12.51 | $12.51 | 116 |
| 2025-03-25 | $12.51 | $12.51 | $12.51 | $12.51 | $12.51 | 99 |
| 2025-03-24 | $12.50 | $12.75 | $12.31 | $12.51 | $12.51 | 1,497 |
| 2025-03-21 | $12.32 | $12.70 | $12.26 | $12.26 | $12.26 | 2,441 |
| 2025-03-20 | $12.57 | $12.57 | $12.57 | $12.57 | $12.57 | 246 |
| 2025-03-19 | $12.59 | $13.00 | $12.59 | $13.00 | $13.00 | 3,139 |
| 2025-03-18 | $12.50 | $12.50 | $12.27 | $12.27 | $12.27 | 755 |
| 2025-03-17 | $12.45 | $12.70 | $12.41 | $12.41 | $12.41 | 985 |
| 2025-03-14 | $12.75 | $12.75 | $12.35 | $12.35 | $12.35 | 536 |
| 2025-03-13 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 30 |
| 2025-03-12 | $12.50 | $12.80 | $12.26 | $12.70 | $12.70 | 1,372 |
| 2025-03-11 | $12.50 | $12.80 | $12.50 | $12.63 | $12.63 | 2,743 |
| 2025-03-10 | $12.27 | $12.99 | $12.27 | $12.50 | $12.50 | 3,119 |
| 2025-03-07 | $12.70 | $12.70 | $12.30 | $12.30 | $12.30 | 678 |
| 2025-03-06 | $12.69 | $12.69 | $12.60 | $12.60 | $12.60 | 486 |
| 2025-03-05 | $12.80 | $12.80 | $12.37 | $12.79 | $12.79 | 1,370 |
| 2025-03-04 | $12.60 | $12.75 | $12.42 | $12.62 | $12.62 | 3,573 |
| 2025-03-03 | $12.75 | $12.75 | $12.62 | $12.62 | $12.62 | 1,833 |
| 2025-02-28 | $13.06 | $13.49 | $12.60 | $13.08 | $13.08 | 1,072 |
| 2025-02-27 | $13.10 | $13.10 | $12.62 | $12.91 | $12.91 | 1,502 |
| 2025-02-26 | $12.76 | $13.40 | $12.70 | $12.71 | $12.71 | 3,175 |
| 2025-02-25 | $12.50 | $13.50 | $12.46 | $12.72 | $12.72 | 14,789 |
| 2025-02-24 | $12.45 | $12.95 | $12.21 | $12.70 | $12.70 | 8,775 |
| 2025-02-21 | $12.47 | $12.91 | $12.47 | $12.56 | $12.56 | 1,945 |
| 2025-02-20 | $12.56 | $12.80 | $12.56 | $12.80 | $12.80 | 1,321 |
| 2025-02-19 | $12.30 | $13.31 | $12.30 | $12.99 | $12.99 | 9,876 |
| 2025-02-18 | $12.57 | $13.13 | $12.50 | $12.95 | $12.95 | 6,402 |
| 2025-02-14 | $12.60 | $13.06 | $12.49 | $12.71 | $12.71 | 2,316 |
| 2025-02-13 | $12.30 | $12.96 | $12.30 | $12.62 | $12.62 | 26,545 |
| 2025-02-12 | $12.34 | $12.80 | $12.21 | $12.40 | $12.40 | 19,301 |
| 2025-02-11 | $12.23 | $12.35 | $12.23 | $12.35 | $12.35 | 925 |
| 2025-02-10 | $13.40 | $13.40 | $12.21 | $12.30 | $12.30 | 14,659 |
| 2025-02-07 | $12.21 | $12.21 | $12.21 | $12.21 | $12.21 | 338 |
| 2025-02-06 | $12.49 | $12.49 | $12.49 | $12.49 | $12.49 | 270 |
| 2025-02-05 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 216 |
| 2025-02-04 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 88 |
| 2025-02-03 | $12.21 | $13.49 | $12.21 | $12.30 | $12.30 | 5,635 |
| 2025-01-31 | $12.30 | $12.50 | $12.30 | $12.50 | $12.50 | 2,854 |
| 2025-01-30 | $12.21 | $12.33 | $12.21 | $12.31 | $12.31 | 3,443 |
| 2025-01-29 | $12.22 | $12.22 | $12.22 | $12.22 | $12.22 | 641 |
| 2025-01-28 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 37 |
| 2025-01-27 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 218 |
| 2025-01-24 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 372 |
| 2025-01-23 | $12.67 | $12.67 | $12.67 | $12.67 | $12.67 | 154 |
| 2025-01-22 | $12.67 | $12.67 | $12.67 | $12.67 | $12.67 | 476 |
| 2025-01-21 | $12.59 | $12.59 | $12.25 | $12.25 | $12.25 | 434 |
| 2025-01-17 | $12.03 | $12.03 | $12.03 | $12.03 | $12.03 | 278 |
| 2025-01-16 | $12.03 | $12.03 | $12.03 | $12.03 | $11.97 | 219 |
| 2025-01-15 | $12.03 | $12.03 | $12.03 | $12.03 | $11.97 | 627 |
| 2025-01-14 | $12.30 | $12.52 | $12.30 | $12.50 | $12.43 | 3,281 |
| 2025-01-13 | $12.34 | $12.51 | $12.34 | $12.34 | $12.34 | 1,496 |
| 2025-01-10 | $12.68 | $12.68 | $12.68 | $12.68 | $12.68 | 317 |
| 2025-01-08 | $12.99 | $12.99 | $12.99 | $12.99 | $12.99 | 571 |
| 2025-01-07 | $12.98 | $12.98 | $12.98 | $12.98 | $12.98 | 143 |
| 2025-01-06 | $12.50 | $12.96 | $12.50 | $12.89 | $12.89 | 2,591 |
| 2025-01-03 | $12.50 | $12.50 | $12.26 | $12.40 | $12.40 | 2,409 |
| 2025-01-02 | $13.10 | $13.20 | $12.20 | $12.68 | $12.68 | 1,081 |
| 2024-12-31 | $12.86 | $13.30 | $12.86 | $13.30 | $13.30 | 1,394 |
| 2024-12-30 | $13.01 | $13.68 | $12.95 | $13.35 | $13.35 | 5,133 |
| 2024-12-27 | $13.36 | $13.75 | $12.95 | $13.47 | $13.47 | 4,234 |
| 2024-12-26 | $13.60 | $13.99 | $13.04 | $13.74 | $13.74 | 9,882 |
| 2024-12-24 | $12.95 | $13.25 | $12.95 | $13.00 | $13.00 | 2,085 |
| 2024-12-23 | $13.27 | $13.27 | $13.27 | $13.27 | $13.27 | 1,216 |
| 2024-12-20 | $13.25 | $13.98 | $13.25 | $13.98 | $13.98 | 728 |
| 2024-12-19 | $14.43 | $14.43 | $13.92 | $13.99 | $13.99 | 5,506 |
| 2024-12-18 | $13.38 | $15.00 | $13.18 | $14.48 | $14.48 | 17,178 |
| 2024-12-17 | $12.76 | $13.17 | $12.67 | $13.17 | $13.17 | 4,203 |
| 2024-12-16 | $12.65 | $13.00 | $12.65 | $12.94 | $12.94 | 9,274 |
| 2024-12-13 | $12.38 | $12.50 | $12.37 | $12.50 | $12.50 | 5,049 |
| 2024-12-12 | $12.38 | $12.38 | $12.30 | $12.30 | $12.30 | 2,320 |
| 2024-12-11 | $12.31 | $12.35 | $12.31 | $12.35 | $12.35 | 11,501 |
| 2024-12-10 | $12.30 | $12.30 | $12.23 | $12.24 | $12.24 | 1,481 |
| 2024-12-09 | $12.21 | $12.35 | $12.20 | $12.21 | $12.21 | 3,268 |
| 2024-12-06 | $12.35 | $12.37 | $12.19 | $12.37 | $12.37 | 1,725 |
| 2024-12-05 | $12.15 | $12.37 | $12.15 | $12.35 | $12.35 | 4,614 |
| 2024-12-04 | $12.20 | $12.37 | $12.15 | $12.28 | $12.28 | 10,373 |
| 2024-12-03 | $12.27 | $12.39 | $12.16 | $12.39 | $12.39 | 8,986 |
| 2024-12-02 | $12.15 | $12.25 | $12.14 | $12.20 | $12.20 | 3,173 |
| 2024-11-29 | $12.16 | $12.37 | $12.16 | $12.25 | $12.25 | 1,375 |
| 2024-11-27 | $12.31 | $12.39 | $12.29 | $12.39 | $12.39 | 2,444 |
| 2024-11-26 | $12.15 | $12.38 | $12.15 | $12.38 | $12.38 | 1,965 |
| 2024-11-25 | $12.41 | $12.41 | $12.19 | $12.31 | $12.31 | 5,306 |
| 2024-11-22 | $12.13 | $12.60 | $12.13 | $12.22 | $12.22 | 11,409 |
| 2024-11-21 | $12.40 | $12.40 | $12.23 | $12.40 | $12.40 | 7,490 |
| 2024-11-20 | $12.11 | $12.40 | $12.09 | $12.40 | $12.40 | 12,898 |
| 2024-11-19 | $12.25 | $12.36 | $12.25 | $12.36 | $12.36 | 408 |
| 2024-11-18 | $12.25 | $12.38 | $12.25 | $12.38 | $12.38 | 769 |
| 2024-11-15 | $12.27 | $12.30 | $12.24 | $12.30 | $12.30 | 23,158 |
| 2024-11-14 | $12.28 | $12.29 | $12.28 | $12.29 | $12.29 | 1,978 |
| 2024-11-13 | $12.01 | $12.29 | $12.01 | $12.29 | $12.29 | 4,365 |
| 2024-11-12 | $12.05 | $12.21 | $12.05 | $12.20 | $12.20 | 4,042 |
| 2024-11-11 | $12.05 | $12.20 | $12.05 | $12.20 | $12.20 | 2,182 |
| 2024-11-08 | $12.38 | $12.38 | $12.05 | $12.05 | $12.05 | 3,313 |
| 2024-11-07 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 217 |
| 2024-11-06 | $12.35 | $12.35 | $12.30 | $12.30 | $12.30 | 948 |
| 2024-11-05 | $12.40 | $12.40 | $12.34 | $12.34 | $12.34 | 2,431 |
| 2024-11-04 | $12.36 | $12.50 | $12.20 | $12.40 | $12.40 | 9,981 |
| 2024-11-01 | $12.19 | $12.44 | $12.01 | $12.20 | $12.20 | 10,693 |
| 2024-10-31 | $12.09 | $12.09 | $12.02 | $12.02 | $12.02 | 322 |
| 2024-10-30 | $12.01 | $12.18 | $12.01 | $12.10 | $12.10 | 5,286 |
| 2024-10-29 | $12.01 | $12.19 | $12.01 | $12.19 | $12.19 | 479 |
| 2024-10-28 | $12.01 | $12.01 | $12.01 | $12.01 | $12.01 | 518 |
| 2024-10-25 | $12.07 | $12.07 | $12.01 | $12.01 | $12.01 | 3,594 |
| 2024-10-24 | $12.06 | $12.31 | $12.01 | $12.02 | $12.02 | 6,326 |
| 2024-10-23 | $12.04 | $12.45 | $12.03 | $12.05 | $12.05 | 6,860 |
| 2024-10-22 | $12.01 | $12.01 | $12.01 | $12.01 | $12.01 | 397 |
| 2024-10-21 | $12.01 | $12.05 | $12.01 | $12.01 | $12.01 | 2,889 |
| 2024-10-18 | $12.05 | $12.23 | $12.02 | $12.23 | $12.23 | 1,384 |
| 2024-10-17 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 1,802 |
| 2024-10-16 | $12.10 | $12.25 | $12.09 | $12.25 | $12.25 | 4,350 |
| 2024-10-15 | $12.12 | $12.45 | $12.02 | $12.27 | $12.21 | 10,701 |
| 2024-10-14 | $12.05 | $12.49 | $12.05 | $12.27 | $12.27 | 6,789 |
| 2024-10-11 | $12.17 | $12.24 | $12.17 | $12.24 | $12.24 | 690 |
| 2024-10-10 | $12.37 | $12.37 | $12.28 | $12.34 | $12.34 | 930 |
| 2024-10-09 | $12.25 | $12.55 | $12.02 | $12.48 | $12.48 | 5,932 |
| 2024-10-08 | $12.30 | $12.31 | $12.01 | $12.01 | $12.01 | 7,789 |
| 2024-10-07 | $12.25 | $12.65 | $12.25 | $12.25 | $12.25 | 9,158 |
| 2024-10-04 | $12.25 | $12.40 | $12.25 | $12.40 | $12.40 | 2,555 |
| 2024-10-03 | $12.01 | $12.01 | $12.01 | $12.01 | $12.01 | 73 |
| 2024-10-02 | $12.10 | $12.24 | $12.01 | $12.01 | $12.01 | 6,496 |
| 2024-10-01 | $12.01 | $12.01 | $12.01 | $12.01 | $12.01 | 740 |
| 2024-09-30 | $12.06 | $12.30 | $12.01 | $12.01 | $12.01 | 14,775 |
| 2024-09-27 | $12.02 | $12.06 | $11.96 | $11.96 | $11.96 | 3,730 |
| 2024-09-26 | $12.14 | $12.14 | $12.05 | $12.05 | $12.05 | 2,142 |
| 2024-09-25 | $12.21 | $12.40 | $12.03 | $12.29 | $12.29 | 10,192 |
| 2024-09-24 | $12.25 | $12.26 | $12.25 | $12.26 | $12.26 | 1,234 |
| 2024-09-23 | $12.59 | $12.59 | $12.03 | $12.17 | $12.17 | 2,605 |
| 2024-09-20 | $12.25 | $12.75 | $12.23 | $12.62 | $12.62 | 4,991 |
| 2024-09-19 | $12.27 | $12.27 | $12.26 | $12.26 | $12.26 | 613 |
| 2024-09-18 | $12.45 | $12.75 | $12.35 | $12.35 | $12.35 | 3,821 |
| 2024-09-17 | $12.50 | $12.75 | $12.25 | $12.75 | $12.75 | 7,082 |
| 2024-09-16 | $12.54 | $12.74 | $12.35 | $12.74 | $12.74 | 2,432 |
| 2024-09-13 | $12.05 | $12.15 | $12.05 | $12.15 | $12.15 | 7,018 |
| 2024-09-12 | $12.17 | $12.45 | $12.07 | $12.25 | $12.25 | 6,732 |
| 2024-09-11 | $12.05 | $12.25 | $12.05 | $12.25 | $12.25 | 693 |
| 2024-09-10 | $12.43 | $12.43 | $12.05 | $12.05 | $12.05 | 3,807 |
| 2024-09-09 | $12.35 | $12.60 | $12.07 | $12.24 | $12.24 | 12,312 |
| 2024-09-06 | $12.27 | $12.75 | $12.21 | $12.73 | $12.73 | 12,411 |
| 2024-09-05 | $12.31 | $12.75 | $12.20 | $12.25 | $12.25 | 9,624 |
| 2024-09-04 | $12.59 | $12.80 | $12.40 | $12.75 | $12.75 | 8,499 |
| 2024-09-03 | $12.95 | $12.95 | $12.65 | $12.90 | $12.90 | 987 |
| 2024-08-30 | $12.15 | $12.50 | $12.15 | $12.50 | $12.50 | 6,102 |
| 2024-08-29 | $12.44 | $12.65 | $12.00 | $12.12 | $12.12 | 17,353 |
| 2024-08-28 | $12.35 | $12.60 | $12.35 | $12.60 | $12.60 | 608 |
| 2024-08-27 | $12.78 | $12.78 | $12.78 | $12.78 | $12.78 | 348 |
| 2024-08-26 | $12.70 | $12.70 | $12.06 | $12.10 | $12.10 | 8,131 |
| 2024-08-23 | $12.35 | $12.56 | $12.26 | $12.56 | $12.56 | 1,484 |
| 2024-08-22 | $12.33 | $12.33 | $12.33 | $12.33 | $12.33 | 237 |
| 2024-08-21 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 646 |
| 2024-08-20 | $12.30 | $12.40 | $12.18 | $12.40 | $12.40 | 5,003 |
| 2024-08-19 | $12.26 | $12.50 | $12.05 | $12.33 | $12.33 | 8,156 |
| 2024-08-16 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 648 |
| 2024-08-15 | $12.05 | $12.16 | $12.05 | $12.15 | $12.15 | 26,390 |
| 2024-08-14 | $12.24 | $12.25 | $12.07 | $12.08 | $12.08 | 6,274 |
| 2024-08-13 | $11.38 | $12.13 | $11.38 | $12.13 | $12.13 | 8,809 |
| 2024-08-12 | $11.21 | $11.90 | $11.21 | $11.59 | $11.59 | 7,318 |
| 2024-08-09 | $11.34 | $11.34 | $11.34 | $11.34 | $11.34 | 547 |
| 2024-08-08 | $11.26 | $11.53 | $11.24 | $11.24 | $11.24 | 6,714 |
| 2024-08-07 | $11.32 | $11.32 | $11.32 | $11.32 | $11.32 | 286 |
| 2024-08-06 | $11.43 | $11.45 | $11.43 | $11.45 | $11.45 | 3,188 |
| 2024-08-05 | $11.52 | $11.52 | $11.25 | $11.46 | $11.46 | 2,328 |
| 2024-08-02 | $11.52 | $11.52 | $11.52 | $11.52 | $11.52 | 989 |
| 2024-08-01 | $11.85 | $11.86 | $11.52 | $11.52 | $11.52 | 9,654 |
| 2024-07-31 | $11.69 | $11.85 | $11.53 | $11.85 | $11.85 | 4,227 |
| 2024-07-30 | $11.52 | $11.71 | $11.52 | $11.71 | $11.71 | 704 |
| 2024-07-29 | $11.98 | $12.13 | $11.52 | $11.74 | $11.74 | 10,893 |
| 2024-07-26 | $12.05 | $12.13 | $12.05 | $12.13 | $12.13 | 1,305 |
| 2024-07-25 | $12.00 | $12.70 | $11.67 | $12.01 | $12.01 | 43,444 |
| 2024-07-24 | $12.76 | $12.77 | $11.61 | $11.64 | $11.64 | 44,254 |
| 2024-07-23 | $12.07 | $12.38 | $12.07 | $12.31 | $12.31 | 19,164 |
| 2024-07-22 | $12.38 | $12.73 | $12.20 | $12.20 | $12.15 | 16,473 |
| 2024-07-19 | $11.90 | $12.75 | $11.63 | $12.20 | $12.15 | 95,297 |
| 2024-07-18 | $11.62 | $12.50 | $11.51 | $11.65 | $11.60 | 15,460 |
| 2024-07-17 | $12.10 | $12.61 | $11.60 | $12.08 | $12.03 | 18,996 |
| 2024-07-16 | $12.40 | $12.53 | $12.03 | $12.25 | $12.20 | 26,851 |
| 2024-07-15 | $12.17 | $12.50 | $12.01 | $12.36 | $12.31 | 8,793 |
| 2024-07-12 | $12.20 | $12.99 | $12.20 | $12.58 | $12.53 | 8,917 |
| 2024-07-11 | $12.15 | $12.62 | $12.00 | $12.32 | $12.27 | 19,153 |
| 2024-07-10 | $12.20 | $13.44 | $12.00 | $12.25 | $12.20 | 16,833 |
| 2024-07-09 | $11.71 | $12.04 | $11.53 | $11.74 | $11.69 | 10,469 |
| 2024-07-08 | $11.70 | $12.87 | $11.51 | $11.75 | $11.70 | 18,752 |
| 2024-07-05 | $11.51 | $12.37 | $11.51 | $12.01 | $12.01 | 6,477 |
| 2024-07-03 | $11.79 | $14.95 | $11.79 | $13.15 | $13.15 | 7,333 |
| 2024-07-02 | $5.76 | $6.00 | $5.70 | $5.99 | $5.99 | 19,775 |
| 2024-07-01 | $5.85 | $6.05 | $5.76 | $5.76 | $5.76 | 12,069 |
| 2024-06-28 | $5.76 | $5.76 | $5.76 | $5.76 | $5.76 | 300 |
| 2024-06-27 | $5.83 | $5.83 | $5.76 | $5.76 | $5.76 | 813 |
| 2024-06-26 | $5.77 | $5.80 | $5.76 | $5.80 | $5.80 | 1,291 |
| 2024-06-25 | $5.77 | $5.80 | $5.76 | $5.80 | $5.80 | 5,548 |
| 2024-06-24 | $5.76 | $5.95 | $5.72 | $5.77 | $5.77 | 13,431 |
| 2024-06-21 | $5.76 | $5.90 | $5.73 | $5.76 | $5.76 | 22,454 |
| 2024-06-20 | $5.77 | $6.03 | $5.75 | $5.88 | $5.88 | 15,427 |
| 2024-06-18 | $5.90 | $5.90 | $5.75 | $5.87 | $5.87 | 9,362 |
| 2024-06-17 | $6.03 | $6.03 | $5.84 | $5.92 | $5.92 | 12,083 |
| 2024-06-14 | $5.85 | $5.91 | $5.84 | $5.91 | $5.91 | 16,226 |
| 2024-06-13 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 8,020 |
| 2024-06-12 | $5.71 | $5.77 | $5.71 | $5.71 | $5.71 | 1,129 |
| 2024-06-11 | $5.70 | $5.75 | $5.70 | $5.75 | $5.75 | 1,519 |
| 2024-06-10 | $5.82 | $5.83 | $5.70 | $5.70 | $5.70 | 5,850 |
| 2024-06-07 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 121 |
| 2024-06-06 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 102 |
| 2024-06-05 | $5.84 | $5.84 | $5.83 | $5.83 | $5.83 | 771 |
| 2024-06-04 | $5.89 | $5.89 | $5.89 | $5.89 | $5.89 | 548 |
| 2024-06-03 | $5.90 | $5.91 | $5.82 | $5.89 | $5.89 | 3,954 |
| 2024-05-31 | $5.83 | $5.83 | $5.82 | $5.82 | $5.82 | 524 |
| 2024-05-30 | $5.95 | $5.95 | $5.88 | $5.88 | $5.88 | 4,748 |
| 2024-05-29 | $5.85 | $5.88 | $5.85 | $5.88 | $5.88 | 1,025 |
| 2024-05-28 | $5.90 | $5.90 | $5.80 | $5.85 | $5.85 | 1,082 |
| 2024-05-24 | $5.80 | $5.90 | $5.80 | $5.88 | $5.88 | 19,833 |
| 2024-05-23 | $5.71 | $5.80 | $5.45 | $5.80 | $5.80 | 14,374 |
| 2024-05-22 | $5.62 | $5.88 | $5.55 | $5.79 | $5.79 | 12,199 |
| 2024-05-21 | $5.64 | $5.64 | $5.64 | $5.64 | $5.64 | 2,234 |
| 2024-05-20 | $5.60 | $5.65 | $5.55 | $5.65 | $5.65 | 3,025 |
| 2024-05-17 | $5.63 | $5.69 | $5.53 | $5.53 | $5.53 | 50,768 |
| 2024-05-16 | $5.59 | $5.59 | $5.45 | $5.45 | $5.45 | 4,014 |
| 2024-05-15 | $5.60 | $5.61 | $5.53 | $5.59 | $5.59 | 3,703 |
| 2024-05-14 | $5.47 | $5.60 | $5.47 | $5.60 | $5.60 | 2,590 |
| 2024-05-13 | $5.45 | $5.57 | $5.45 | $5.54 | $5.54 | 2,943 |
| 2024-05-10 | $5.59 | $5.60 | $5.55 | $5.55 | $5.55 | 3,070 |
| 2024-05-09 | $5.58 | $5.60 | $5.49 | $5.60 | $5.60 | 4,065 |
| 2024-05-08 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 702 |
| 2024-05-07 | $5.45 | $5.49 | $5.45 | $5.45 | $5.45 | 4,173 |
| 2024-05-06 | $5.45 | $5.46 | $5.45 | $5.46 | $5.46 | 5,577 |
| 2024-05-03 | $5.65 | $5.65 | $5.52 | $5.54 | $5.54 | 1,021 |
| 2024-05-02 | $5.46 | $5.51 | $5.45 | $5.51 | $5.51 | 1,630 |
| 2024-05-01 | $5.47 | $5.47 | $5.45 | $5.46 | $5.46 | 4,196 |
| 2024-04-30 | $5.50 | $5.55 | $5.50 | $5.55 | $5.55 | 619 |
| 2024-04-29 | $5.51 | $5.52 | $5.51 | $5.51 | $5.51 | 1,268 |
| 2024-04-26 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 150 |
| 2024-04-25 | $5.55 | $5.59 | $5.55 | $5.59 | $5.59 | 452 |
| 2024-04-24 | $5.60 | $5.61 | $5.55 | $5.56 | $5.56 | 1,897 |
| 2024-04-23 | $5.56 | $5.56 | $5.50 | $5.50 | $5.50 | 1,866 |
| 2024-04-22 | $5.52 | $5.52 | $5.47 | $5.50 | $5.50 | 21,011 |
| 2024-04-19 | $5.45 | $5.68 | $5.45 | $5.68 | $5.68 | 1,307 |
| 2024-04-18 | $5.47 | $5.48 | $5.47 | $5.47 | $5.45 | 832 |
| 2024-04-17 | $5.58 | $5.60 | $5.58 | $5.60 | $5.58 | 2,443 |
| 2024-04-16 | $5.85 | $5.85 | $5.45 | $5.45 | $5.43 | 6,759 |
| 2024-04-15 | $5.45 | $5.45 | $5.45 | $5.45 | $5.43 | 2,323 |
| 2024-04-12 | $5.51 | $5.51 | $5.45 | $5.49 | $5.49 | 2,056 |
| 2024-04-11 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 364 |
| 2024-04-10 | $5.65 | $6.00 | $5.65 | $5.67 | $5.67 | 2,434 |
| 2024-04-09 | $5.56 | $5.75 | $5.56 | $5.75 | $5.75 | 17,481 |
| 2024-04-08 | $5.69 | $5.81 | $5.60 | $5.81 | $5.81 | 24,305 |
| 2024-04-05 | $5.69 | $5.78 | $5.69 | $5.78 | $5.78 | 506 |
| 2024-04-04 | $5.75 | $5.83 | $5.74 | $5.78 | $5.78 | 7,150 |
| 2024-04-03 | $5.75 | $5.76 | $5.75 | $5.76 | $5.76 | 1,352 |
| 2024-04-02 | $5.82 | $5.92 | $5.75 | $5.88 | $5.88 | 4,429 |
| 2024-04-01 | $5.75 | $5.92 | $5.75 | $5.89 | $5.89 | 1,860 |
| 2024-03-28 | $5.79 | $5.79 | $5.75 | $5.77 | $5.77 | 3,127 |
| 2024-03-27 | $5.77 | $5.80 | $5.77 | $5.79 | $5.79 | 1,077 |
| 2024-03-26 | $5.73 | $5.88 | $5.73 | $5.88 | $5.88 | 3,407 |
| 2024-03-25 | $5.93 | $5.93 | $5.82 | $5.82 | $5.82 | 507 |
| 2024-03-22 | $6.04 | $6.04 | $5.89 | $5.98 | $5.98 | 2,748 |
| 2024-03-21 | $5.66 | $6.07 | $5.66 | $6.07 | $6.07 | 3,924 |
| 2024-03-20 | $5.69 | $5.75 | $5.47 | $5.75 | $5.75 | 16,445 |
| 2024-03-19 | $5.78 | $5.96 | $5.77 | $5.77 | $5.77 | 3,811 |
| 2024-03-18 | $6.07 | $6.07 | $5.82 | $5.82 | $5.82 | 10,280 |
| 2024-03-15 | $5.89 | $6.13 | $5.84 | $6.13 | $6.13 | 10,374 |
| 2024-03-14 | $5.68 | $6.01 | $5.65 | $6.00 | $6.00 | 15,706 |
| 2024-03-13 | $5.71 | $5.82 | $5.68 | $5.68 | $5.68 | 16,683 |
| 2024-03-12 | $5.59 | $5.75 | $5.59 | $5.65 | $5.65 | 39,945 |
| 2024-03-11 | $5.55 | $5.69 | $5.51 | $5.67 | $5.67 | 37,797 |
| 2024-03-08 | $5.56 | $5.56 | $5.50 | $5.50 | $5.50 | 4,149 |
| 2024-03-07 | $5.55 | $5.58 | $5.50 | $5.58 | $5.58 | 27,738 |
| 2024-03-06 | $5.47 | $5.55 | $5.47 | $5.51 | $5.51 | 1,582 |
| 2024-03-05 | $5.44 | $5.58 | $5.44 | $5.55 | $5.55 | 5,823 |
| 2024-03-04 | $5.30 | $5.45 | $5.30 | $5.37 | $5.37 | 29,478 |
| 2024-03-01 | $5.30 | $5.33 | $5.30 | $5.31 | $5.31 | 10,621 |
| 2024-02-29 | $5.31 | $5.31 | $5.30 | $5.30 | $5.30 | 1,162 |
| 2024-02-28 | $5.30 | $5.40 | $5.30 | $5.30 | $5.30 | 11,091 |
| 2024-02-27 | $5.30 | $5.31 | $5.30 | $5.30 | $5.30 | 2,120 |
| 2024-02-26 | $5.33 | $5.33 | $5.30 | $5.31 | $5.31 | 1,788 |
| 2024-02-23 | $5.31 | $5.31 | $5.30 | $5.30 | $5.30 | 1,048 |
| 2024-02-22 | $5.31 | $5.33 | $5.30 | $5.31 | $5.31 | 11,688 |
| 2024-02-21 | $5.30 | $5.31 | $5.30 | $5.31 | $5.31 | 1,292 |
| 2024-02-20 | $5.30 | $5.40 | $5.25 | $5.40 | $5.40 | 2,991 |
| 2024-02-16 | $5.28 | $5.38 | $5.25 | $5.25 | $5.25 | 1,300 |
| 2024-02-15 | $5.33 | $5.39 | $5.28 | $5.30 | $5.30 | 2,616 |
| 2024-02-14 | $5.33 | $5.33 | $5.25 | $5.30 | $5.30 | 10,582 |
| 2024-02-13 | $5.32 | $5.35 | $5.25 | $5.25 | $5.25 | 711 |
| 2024-02-12 | $5.40 | $5.40 | $5.30 | $5.37 | $5.37 | 3,960 |
| 2024-02-09 | $5.55 | $5.60 | $5.25 | $5.37 | $5.37 | 11,165 |
| 2024-02-08 | $5.43 | $5.43 | $5.42 | $5.42 | $5.42 | 836 |
| 2024-02-07 | $5.59 | $5.60 | $5.32 | $5.32 | $5.32 | 2,223 |
| 2024-02-06 | $5.25 | $5.59 | $5.25 | $5.59 | $5.59 | 9,755 |
| 2024-02-05 | $5.20 | $5.23 | $5.11 | $5.23 | $5.23 | 6,546 |
| 2024-02-02 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 117 |
| 2024-02-01 | $5.18 | $5.20 | $5.18 | $5.20 | $5.20 | 3,109 |
| 2024-01-31 | $5.14 | $5.15 | $5.10 | $5.15 | $5.14 | 3,760 |
| 2024-01-30 | $5.09 | $5.09 | $5.00 | $5.05 | $5.04 | 1,554 |
| 2024-01-29 | $5.05 | $5.15 | $5.05 | $5.15 | $5.14 | 6,595 |
| 2024-01-26 | $5.01 | $5.01 | $5.00 | $5.00 | $4.99 | 758 |
| 2024-01-25 | $5.02 | $5.05 | $5.01 | $5.05 | $5.04 | 4,007 |
| 2024-01-24 | $4.94 | $5.05 | $4.92 | $5.05 | $5.04 | 15,266 |
| 2024-01-23 | $5.05 | $5.05 | $4.97 | $4.97 | $4.96 | 537 |
| 2024-01-22 | $4.92 | $5.10 | $4.91 | $5.00 | $4.99 | 8,810 |
| 2024-01-19 | $4.91 | $4.91 | $4.91 | $4.91 | $4.90 | 699 |
| 2024-01-18 | $4.94 | $4.94 | $4.94 | $4.94 | $4.93 | 1,340 |
| 2024-01-17 | $4.82 | $4.96 | $4.82 | $4.93 | $4.92 | 5,625 |
| 2024-01-16 | $4.98 | $5.00 | $4.77 | $4.90 | $4.89 | 6,347 |
| 2024-01-12 | $5.02 | $5.09 | $4.92 | $4.92 | $4.91 | 8,468 |
| 2024-01-11 | $5.09 | $5.09 | $5.09 | $5.09 | $5.08 | 707 |
| 2024-01-10 | $5.00 | $5.00 | $5.00 | $5.00 | $4.99 | 2,971 |
| 2024-01-09 | $5.14 | $5.14 | $5.10 | $5.10 | $5.09 | 721 |
| 2024-01-08 | $5.18 | $5.18 | $5.04 | $5.04 | $5.03 | 6,987 |
| 2024-01-05 | $5.19 | $5.19 | $5.12 | $5.14 | $5.14 | 3,815 |
| 2024-01-04 | $5.25 | $5.25 | $5.18 | $5.18 | $5.18 | 29,744 |
| 2024-01-03 | $5.25 | $5.25 | $5.19 | $5.21 | $5.21 | 1,415 |
| 2024-01-02 | $5.13 | $5.25 | $5.13 | $5.25 | $5.25 | 21,606 |
| 2023-12-29 | $4.77 | $5.25 | $4.12 | $5.25 | $5.25 | 37,710 |
| 2023-12-28 | $5.12 | $5.15 | $5.09 | $5.09 | $5.09 | 3,457 |
| 2023-12-27 | $5.11 | $5.15 | $5.11 | $5.15 | $5.15 | 2,859 |
| 2023-12-26 | $5.15 | $5.19 | $5.15 | $5.18 | $5.18 | 4,943 |
| 2023-12-22 | $5.11 | $5.24 | $5.07 | $5.13 | $5.13 | 4,839 |
| 2023-12-21 | $5.25 | $5.25 | $5.10 | $5.10 | $5.10 | 35,966 |
| 2023-12-20 | $5.40 | $5.40 | $5.22 | $5.22 | $5.22 | 596 |
| 2023-12-19 | $5.18 | $5.35 | $5.18 | $5.20 | $5.20 | 6,588 |
| 2023-12-18 | $5.25 | $5.28 | $4.99 | $5.25 | $5.25 | 16,700 |
| 2023-12-15 | $5.25 | $5.40 | $4.99 | $4.99 | $4.99 | 26,529 |
| 2023-12-14 | $5.24 | $5.40 | $5.11 | $5.16 | $5.16 | 3,361 |
| 2023-12-13 | $5.33 | $5.39 | $5.25 | $5.25 | $5.25 | 2,280 |
| 2023-12-12 | $5.35 | $5.35 | $5.20 | $5.21 | $5.21 | 2,110 |
| 2023-12-11 | $5.25 | $5.45 | $5.25 | $5.25 | $5.25 | 3,669 |
| 2023-12-08 | $5.25 | $5.26 | $5.25 | $5.25 | $5.25 | 1,441 |
| 2023-12-07 | $5.25 | $5.25 | $5.20 | $5.20 | $5.20 | 1,498 |
| 2023-12-06 | $5.44 | $5.44 | $5.06 | $5.25 | $5.25 | 5,564 |
| 2023-12-05 | $5.33 | $5.40 | $5.30 | $5.40 | $5.40 | 2,681 |
| 2023-12-04 | $5.39 | $5.45 | $5.34 | $5.40 | $5.40 | 4,652 |
| 2023-12-01 | $5.44 | $5.45 | $5.24 | $5.25 | $5.25 | 1,277 |
| 2023-11-30 | $5.26 | $5.26 | $5.24 | $5.25 | $5.25 | 1,058 |
| 2023-11-29 | $5.25 | $5.25 | $5.10 | $5.23 | $5.23 | 4,097 |
| 2023-11-28 | $5.19 | $5.19 | $5.14 | $5.14 | $5.14 | 378 |
| 2023-11-27 | $5.11 | $5.13 | $5.10 | $5.13 | $5.13 | 3,649 |
| 2023-11-24 | $5.17 | $5.17 | $5.11 | $5.13 | $5.13 | 3,176 |
| 2023-11-22 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 170 |
| 2023-11-21 | $5.40 | $5.40 | $5.33 | $5.33 | $5.33 | 881 |
| 2023-11-20 | $5.17 | $5.20 | $5.17 | $5.20 | $5.20 | 689 |
| 2023-11-17 | $5.38 | $5.38 | $5.20 | $5.20 | $5.20 | 1,577 |
| 2023-11-16 | $5.69 | $5.69 | $5.35 | $5.35 | $5.35 | 2,399 |
| 2023-11-15 | $5.26 | $5.34 | $5.25 | $5.25 | $5.25 | 19,284 |
| 2023-11-14 | $5.30 | $5.34 | $5.26 | $5.34 | $5.34 | 2,057 |
| 2023-11-13 | $5.65 | $5.65 | $5.50 | $5.50 | $5.50 | 990 |
| 2023-11-10 | $5.50 | $5.50 | $5.26 | $5.26 | $5.26 | 4,636 |
| 2023-11-09 | $5.40 | $5.40 | $5.32 | $5.32 | $5.32 | 6,495 |
| 2023-11-08 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 3,927 |
| 2023-11-07 | $5.31 | $5.33 | $5.31 | $5.33 | $5.33 | 1,520 |
| 2023-11-06 | $5.31 | $5.33 | $5.31 | $5.31 | $5.31 | 1,364 |
| 2023-11-03 | $5.40 | $5.40 | $5.31 | $5.31 | $5.31 | 1,563 |
| 2023-11-02 | $5.34 | $5.48 | $5.26 | $5.48 | $5.48 | 1,520 |
| 2023-11-01 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 428 |
| 2023-10-31 | $5.40 | $5.40 | $5.39 | $5.39 | $5.39 | 1,377 |
| 2023-10-30 | $5.25 | $5.49 | $5.25 | $5.36 | $5.36 | 2,269 |
| 2023-10-27 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 702 |
| 2023-10-26 | $5.25 | $5.37 | $5.25 | $5.25 | $5.25 | 2,483 |
| 2023-10-25 | $5.25 | $5.29 | $5.25 | $5.25 | $5.25 | 11,341 |
| 2023-10-24 | $5.27 | $5.27 | $5.25 | $5.25 | $5.25 | 835 |
| 2023-10-23 | $5.28 | $5.39 | $5.28 | $5.39 | $5.39 | 1,130 |
| 2023-10-20 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 378 |
| 2023-10-19 | $5.25 | $5.37 | $5.25 | $5.27 | $5.27 | 1,041 |
| 2023-10-18 | $5.25 | $5.33 | $5.00 | $5.33 | $5.33 | 27,573 |
| 2023-10-17 | $5.26 | $5.31 | $5.25 | $5.28 | $5.28 | 2,999 |
| 2023-10-16 | $5.36 | $5.38 | $5.25 | $5.26 | $5.26 | 1,536 |
| 2023-10-13 | $5.54 | $5.54 | $5.26 | $5.26 | $5.26 | 1,644 |
| 2023-10-12 | $5.27 | $5.27 | $5.26 | $5.26 | $5.26 | 463 |
| 2023-10-11 | $5.34 | $5.38 | $5.34 | $5.38 | $5.38 | 783 |
| 2023-10-10 | $5.25 | $5.50 | $5.25 | $5.42 | $5.42 | 6,183 |
| 2023-10-09 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 268 |
| 2023-10-06 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 500 |
| 2023-10-05 | $5.27 | $5.27 | $5.25 | $5.25 | $5.25 | 716 |
| 2023-10-04 | $5.27 | $5.32 | $5.27 | $5.32 | $5.32 | 738 |
| 2023-10-03 | $5.25 | $5.27 | $5.25 | $5.25 | $5.25 | 1,300 |
| 2023-10-02 | $5.27 | $5.27 | $5.25 | $5.27 | $5.27 | 742 |
| 2023-09-29 | $5.26 | $5.28 | $5.25 | $5.28 | $5.28 | 904 |
| 2023-09-28 | $5.27 | $5.28 | $5.25 | $5.28 | $5.28 | 5,832 |
| 2023-09-27 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 811 |
| 2023-09-26 | $5.35 | $5.35 | $5.25 | $5.25 | $5.25 | 4,617 |
| 2023-09-25 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 368 |
| 2023-09-22 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 524 |
| 2023-09-21 | $5.25 | $5.27 | $5.25 | $5.25 | $5.25 | 2,504 |
| 2023-09-20 | $5.27 | $5.50 | $5.26 | $5.26 | $5.26 | 9,070 |
| 2023-09-19 | $5.43 | $5.43 | $5.25 | $5.25 | $5.25 | 8,380 |
| 2023-09-18 | $5.26 | $5.44 | $5.25 | $5.25 | $5.25 | 1,703 |
| 2023-09-15 | $5.25 | $5.49 | $5.25 | $5.38 | $5.38 | 3,776 |
| 2023-09-14 | $5.10 | $5.24 | $5.04 | $5.24 | $5.24 | 13,594 |
| 2023-09-13 | $5.36 | $5.52 | $5.23 | $5.30 | $5.30 | 6,359 |
| 2023-09-12 | $5.50 | $5.50 | $5.25 | $5.48 | $5.48 | 7,930 |
| 2023-09-11 | $5.20 | $5.28 | $5.20 | $5.28 | $5.28 | 1,135 |
| 2023-09-08 | $5.25 | $5.48 | $5.25 | $5.25 | $5.25 | 2,424 |
| 2023-09-07 | $5.14 | $5.19 | $5.14 | $5.18 | $5.18 | 2,519 |
| 2023-09-06 | $5.30 | $5.30 | $5.15 | $5.24 | $5.24 | 2,946 |
| 2023-09-05 | $5.19 | $5.19 | $5.16 | $5.16 | $5.16 | 1,129 |
| 2023-09-01 | $5.19 | $5.30 | $5.01 | $5.25 | $5.25 | 5,830 |
| 2023-08-31 | $5.30 | $5.53 | $5.15 | $5.26 | $5.26 | 7,481 |
| 2023-08-30 | $5.36 | $5.40 | $5.25 | $5.37 | $5.37 | 8,609 |
| 2023-08-29 | $5.30 | $5.30 | $5.04 | $5.25 | $5.25 | 4,439 |
| 2023-08-28 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 380 |
| 2023-08-25 | $5.25 | $5.25 | $5.15 | $5.25 | $5.25 | 5,220 |
| 2023-08-24 | $5.36 | $5.52 | $5.05 | $5.35 | $5.35 | 4,752 |
| 2023-08-23 | $5.24 | $5.52 | $5.24 | $5.52 | $5.52 | 3,946 |
| 2023-08-22 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 398 |
| 2023-08-21 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 489 |
| 2023-08-18 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 1,767 |
| 2023-08-17 | $5.49 | $5.49 | $5.28 | $5.49 | $5.49 | 6,683 |
| 2023-08-16 | $5.41 | $5.41 | $5.28 | $5.36 | $5.36 | 3,072 |
| 2023-08-15 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 585 |
| 2023-08-14 | $5.60 | $5.74 | $5.60 | $5.74 | $5.74 | 5,230 |
| 2023-08-11 | $5.44 | $5.46 | $5.35 | $5.46 | $5.46 | 1,811 |
| 2023-08-10 | $5.43 | $5.46 | $5.28 | $5.28 | $5.28 | 920 |
| 2023-08-09 | $5.53 | $5.53 | $5.50 | $5.50 | $5.50 | 5,323 |
| 2023-08-08 | $5.48 | $5.50 | $5.41 | $5.47 | $5.47 | 3,524 |
| 2023-08-07 | $5.29 | $5.60 | $5.29 | $5.47 | $5.47 | 9,932 |
| 2023-08-04 | $5.69 | $5.69 | $5.46 | $5.68 | $5.68 | 1,191 |
| 2023-08-03 | $5.55 | $5.69 | $5.52 | $5.69 | $5.69 | 6,250 |
| 2023-08-02 | $5.41 | $5.64 | $5.40 | $5.45 | $5.45 | 5,055 |
| 2023-08-01 | $5.59 | $5.75 | $5.58 | $5.59 | $5.59 | 3,627 |
| 2023-07-31 | $5.57 | $5.71 | $5.48 | $5.48 | $5.48 | 1,562 |
| 2023-07-28 | $5.49 | $5.69 | $5.49 | $5.69 | $5.69 | 789 |
| 2023-07-27 | $5.52 | $5.52 | $5.45 | $5.45 | $5.45 | 3,477 |
| 2023-07-26 | $5.45 | $5.59 | $5.43 | $5.43 | $5.43 | 790 |
| 2023-07-25 | $5.60 | $5.63 | $5.31 | $5.45 | $5.45 | 18,398 |
| 2023-07-24 | $5.79 | $5.85 | $5.60 | $5.60 | $5.60 | 16,491 |
| 2023-07-21 | $5.51 | $5.88 | $5.51 | $5.75 | $5.75 | 1,820 |
| 2023-07-20 | $5.58 | $5.79 | $5.58 | $5.79 | $5.79 | 1,988 |
| 2023-07-19 | $5.67 | $5.79 | $5.65 | $5.65 | $5.65 | 3,254 |
| 2023-07-18 | $5.39 | $6.00 | $5.39 | $5.58 | $5.58 | 12,149 |
| 2023-07-17 | $5.17 | $6.06 | $5.17 | $5.93 | $5.93 | 31,939 |
| 2023-07-14 | $5.38 | $5.40 | $5.10 | $5.40 | $5.40 | 4,186 |
| 2023-07-13 | $5.13 | $5.55 | $5.05 | $5.49 | $5.49 | 8,996 |
| 2023-07-12 | $5.24 | $5.51 | $5.08 | $5.50 | $5.50 | 14,156 |
| 2023-07-11 | $5.30 | $5.57 | $5.02 | $5.41 | $5.41 | 13,550 |
| 2023-07-10 | $5.25 | $5.36 | $5.04 | $5.36 | $5.36 | 1,575 |
| 2023-07-07 | $5.07 | $5.25 | $5.07 | $5.20 | $5.20 | 5,413 |
| 2023-07-06 | $5.18 | $5.20 | $5.13 | $5.13 | $5.13 | 4,271 |
| 2023-07-05 | $5.13 | $5.20 | $5.13 | $5.18 | $5.18 | 826 |
| 2023-07-03 | $5.05 | $5.20 | $5.05 | $5.20 | $5.20 | 2,342 |
| 2023-06-30 | $5.03 | $5.03 | $5.00 | $5.00 | $5.00 | 2,122 |
| 2023-06-29 | $5.10 | $5.12 | $5.10 | $5.10 | $5.10 | 2,704 |
| 2023-06-28 | $5.12 | $5.12 | $5.10 | $5.10 | $5.10 | 743 |
| 2023-06-27 | $5.00 | $5.20 | $5.00 | $5.20 | $5.20 | 1,994 |
| 2023-06-26 | $5.10 | $5.20 | $5.10 | $5.20 | $5.20 | 1,734 |
| 2023-06-23 | $5.05 | $5.28 | $5.00 | $5.00 | $5.00 | 4,032 |
| 2023-06-22 | $5.10 | $5.19 | $5.10 | $5.12 | $5.12 | 1,870 |
| 2023-06-21 | $5.27 | $5.29 | $5.00 | $5.27 | $5.27 | 3,242 |
| 2023-06-20 | $5.04 | $5.27 | $4.88 | $5.27 | $5.27 | 10,155 |
| 2023-06-16 | $5.18 | $5.22 | $5.02 | $5.22 | $5.22 | 2,516 |
| 2023-06-15 | $4.87 | $5.23 | $4.85 | $5.23 | $5.23 | 3,510 |
| 2023-06-14 | $4.99 | $5.10 | $4.85 | $5.10 | $5.10 | 5,448 |
| 2023-06-13 | $4.90 | $5.00 | $4.85 | $4.90 | $4.90 | 12,932 |
| 2023-06-12 | $5.00 | $5.00 | $4.74 | $4.95 | $4.95 | 4,221 |
| 2023-06-09 | $5.10 | $5.12 | $5.10 | $5.12 | $5.12 | 788 |
| 2023-06-08 | $4.90 | $5.23 | $4.90 | $5.10 | $5.10 | 2,352 |
| 2023-06-07 | $4.94 | $5.20 | $4.76 | $4.94 | $4.94 | 5,890 |
| 2023-06-06 | $4.77 | $5.12 | $4.77 | $5.12 | $5.12 | 2,021 |
| 2023-06-05 | $5.03 | $5.31 | $5.00 | $5.02 | $5.02 | 5,765 |
| 2023-06-02 | $5.37 | $5.37 | $5.28 | $5.28 | $5.28 | 817 |
| 2023-06-01 | $5.15 | $5.31 | $5.07 | $5.21 | $5.21 | 12,664 |
| 2023-05-31 | $5.33 | $5.40 | $5.33 | $5.40 | $5.40 | 3,677 |
| 2023-05-30 | $5.24 | $5.47 | $5.24 | $5.44 | $5.44 | 5,975 |
| 2023-05-26 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 573 |
| 2023-05-25 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 634 |
| 2023-05-24 | $5.31 | $5.43 | $5.29 | $5.36 | $5.36 | 6,646 |
| 2023-05-23 | $5.26 | $5.74 | $5.26 | $5.42 | $5.42 | 27,962 |
| 2023-05-22 | $5.46 | $5.61 | $5.35 | $5.39 | $5.39 | 8,994 |
| 2023-05-19 | $5.11 | $5.49 | $5.11 | $5.46 | $5.46 | 4,779 |
| 2023-05-18 | $5.35 | $5.43 | $5.25 | $5.40 | $5.40 | 1,724 |
| 2023-05-17 | $5.68 | $5.68 | $5.25 | $5.25 | $5.25 | 6,298 |
| 2023-05-16 | $5.60 | $5.61 | $5.56 | $5.58 | $5.58 | 2,389 |
| 2023-05-15 | $5.50 | $5.94 | $5.50 | $5.67 | $5.67 | 3,724 |
| 2023-05-12 | $6.01 | $6.01 | $5.23 | $5.42 | $5.42 | 16,163 |
| 2023-05-11 | $6.42 | $6.78 | $6.06 | $6.21 | $6.21 | 19,933 |
| 2023-05-10 | $6.01 | $6.72 | $6.01 | $6.60 | $6.60 | 55,415 |
| 2023-05-09 | $6.00 | $6.15 | $5.75 | $5.94 | $5.94 | 5,689 |
| 2023-05-08 | $5.37 | $6.23 | $5.18 | $6.00 | $6.00 | 37,715 |
| 2023-05-05 | $5.53 | $5.58 | $5.11 | $5.32 | $5.32 | 9,440 |
| 2023-05-04 | $4.68 | $5.99 | $4.68 | $5.70 | $5.70 | 56,119 |
| 2023-05-03 | $0.67 | $0.67 | $0.61 | $0.63 | $5.04 | 11,881 |
| 2023-05-02 | $0.69 | $0.70 | $0.67 | $0.67 | $5.32 | 3,132 |
| 2023-05-01 | $0.71 | $0.73 | $0.69 | $0.69 | $5.52 | 2,956 |
| 2023-04-28 | $0.71 | $0.73 | $0.67 | $0.72 | $0.72 | 12,081 |
| 2023-04-27 | $0.72 | $0.73 | $0.64 | $0.71 | $0.71 | 32,572 |
| 2023-04-26 | $0.72 | $0.73 | $0.72 | $0.73 | $0.73 | 4,814 |
| 2023-04-25 | $0.73 | $0.75 | $0.69 | $0.72 | $0.72 | 26,067 |
| 2023-04-24 | $0.74 | $0.74 | $0.70 | $0.70 | $0.70 | 21,067 |
| 2023-04-21 | $0.72 | $0.75 | $0.69 | $0.73 | $0.72 | 53,426 |
| 2023-04-20 | $0.78 | $0.78 | $0.70 | $0.71 | $0.71 | 23,200 |
| 2023-04-19 | $0.77 | $0.77 | $0.74 | $0.75 | $0.75 | 55,857 |
| 2023-04-18 | $0.82 | $0.83 | $0.77 | $0.77 | $0.77 | 32,531 |
| 2023-04-17 | $0.80 | $0.85 | $0.80 | $0.81 | $0.81 | 43,011 |
| 2023-04-14 | $0.82 | $0.86 | $0.81 | $0.81 | $0.81 | 10,518 |
| 2023-04-13 | $0.82 | $0.82 | $0.82 | $0.82 | $0.82 | 3,871 |
| 2023-04-12 | $0.85 | $0.85 | $0.81 | $0.82 | $0.82 | 6,261 |
| 2023-04-11 | $0.81 | $0.82 | $0.80 | $0.82 | $0.82 | 5,310 |
| 2023-04-10 | $0.80 | $0.82 | $0.80 | $0.80 | $0.80 | 7,252 |
| 2023-04-06 | $0.81 | $0.82 | $0.80 | $0.82 | $0.82 | 12,432 |
| 2023-04-05 | $0.82 | $0.83 | $0.80 | $0.81 | $0.81 | 14,682 |
| 2023-04-04 | $0.83 | $0.83 | $0.82 | $0.82 | $0.82 | 22,605 |
| 2023-04-03 | $0.82 | $0.84 | $0.80 | $0.82 | $0.82 | 22,876 |
| 2023-03-31 | $0.85 | $0.85 | $0.82 | $0.83 | $0.83 | 3,350 |
| 2023-03-30 | $0.86 | $0.86 | $0.82 | $0.84 | $0.84 | 8,111 |
| 2023-03-29 | $0.84 | $0.84 | $0.82 | $0.82 | $0.82 | 20,658 |
| 2023-03-28 | $0.84 | $0.87 | $0.82 | $0.85 | $0.85 | 10,839 |
| 2023-03-27 | $0.82 | $0.89 | $0.82 | $0.89 | $0.89 | 48,317 |
| 2023-03-24 | $0.86 | $0.86 | $0.82 | $0.83 | $0.83 | 7,594 |
| 2023-03-23 | $0.83 | $0.83 | $0.82 | $0.82 | $0.82 | 6,292 |
| 2023-03-22 | $0.83 | $0.83 | $0.82 | $0.82 | $0.82 | 3,269 |
| 2023-03-21 | $0.80 | $0.83 | $0.80 | $0.83 | $0.83 | 30,149 |
| 2023-03-20 | $0.80 | $0.82 | $0.80 | $0.80 | $0.80 | 7,755 |
| 2023-03-17 | $0.82 | $0.82 | $0.80 | $0.82 | $0.82 | 16,997 |
| 2023-03-16 | $0.82 | $0.83 | $0.80 | $0.83 | $0.83 | 16,188 |
| 2023-03-15 | $0.80 | $0.84 | $0.80 | $0.82 | $0.82 | 29,957 |
| 2023-03-14 | $0.80 | $0.85 | $0.80 | $0.81 | $0.81 | 37,188 |
| 2023-03-13 | $0.85 | $0.86 | $0.80 | $0.84 | $0.84 | 34,494 |
| 2023-03-10 | $0.87 | $0.89 | $0.85 | $0.89 | $0.89 | 58,767 |
| 2023-03-09 | $0.86 | $0.89 | $0.85 | $0.87 | $0.87 | 13,125 |
| 2023-03-08 | $0.89 | $0.92 | $0.85 | $0.92 | $0.92 | 34,064 |
| 2023-03-07 | $0.90 | $0.90 | $0.87 | $0.89 | $0.89 | 16,632 |
| 2023-03-06 | $0.90 | $0.90 | $0.86 | $0.87 | $0.87 | 37,201 |
| 2023-03-03 | $0.90 | $0.91 | $0.85 | $0.85 | $0.85 | 10,686 |
| 2023-03-02 | $0.90 | $0.92 | $0.85 | $0.89 | $0.89 | 22,228 |
| 2023-03-01 | $0.90 | $0.93 | $0.90 | $0.90 | $0.90 | 8,682 |
| 2023-02-28 | $0.92 | $0.93 | $0.90 | $0.92 | $0.92 | 49,275 |
| 2023-02-27 | $0.93 | $0.95 | $0.92 | $0.92 | $0.92 | 8,625 |
| 2023-02-24 | $0.94 | $0.95 | $0.92 | $0.92 | $0.92 | 9,710 |
| 2023-02-23 | $0.95 | $0.95 | $0.93 | $0.94 | $0.94 | 3,111 |
| 2023-02-22 | $0.94 | $0.95 | $0.93 | $0.93 | $0.93 | 14,882 |
| 2023-02-21 | $0.93 | $0.95 | $0.92 | $0.93 | $0.93 | 10,754 |
| 2023-02-17 | $0.92 | $0.95 | $0.92 | $0.94 | $0.94 | 54,286 |
| 2023-02-16 | $0.95 | $0.95 | $0.92 | $0.93 | $0.93 | 10,299 |
| 2023-02-15 | $0.92 | $0.95 | $0.92 | $0.95 | $0.95 | 19,063 |
| 2023-02-14 | $0.95 | $0.95 | $0.92 | $0.93 | $0.93 | 5,298 |
| 2023-02-13 | $0.93 | $0.95 | $0.92 | $0.93 | $0.93 | 12,819 |
| 2023-02-10 | $0.93 | $0.93 | $0.92 | $0.93 | $0.93 | 21,360 |
| 2023-02-09 | $0.96 | $0.96 | $0.93 | $0.94 | $0.94 | 14,741 |
| 2023-02-08 | $0.97 | $0.97 | $0.93 | $0.96 | $0.96 | 17,666 |
| 2023-02-07 | $0.95 | $0.97 | $0.95 | $0.97 | $0.97 | 10,710 |
| 2023-02-06 | $0.98 | $0.98 | $0.97 | $0.98 | $0.98 | 10,684 |
| 2023-02-03 | $0.99 | $1.00 | $0.98 | $0.98 | $0.98 | 10,487 |
| 2023-02-02 | $1.00 | $1.00 | $0.97 | $1.00 | $1.00 | 14,193 |
| 2023-02-01 | $0.98 | $0.99 | $0.97 | $0.97 | $0.97 | 12,660 |
| 2023-01-31 | $0.96 | $1.00 | $0.96 | $0.97 | $0.97 | 12,925 |
| 2023-01-30 | $0.99 | $1.00 | $0.98 | $0.98 | $0.98 | 23,803 |
| 2023-01-27 | $0.98 | $0.99 | $0.96 | $0.99 | $0.99 | 11,496 |
| 2023-01-26 | $0.96 | $0.99 | $0.96 | $0.99 | $0.99 | 44,666 |
| 2023-01-25 | $1.06 | $1.07 | $0.98 | $1.00 | $1.00 | 341,584 |
| 2023-01-24 | $1.14 | $1.14 | $1.01 | $1.04 | $1.04 | 57,306 |
| 2023-01-23 | $0.98 | $1.14 | $0.98 | $1.10 | $1.10 | 620,931 |
| 2023-01-20 | $1.00 | $1.00 | $0.96 | $0.97 | $0.97 | 29,436 |
| 2023-01-19 | $1.02 | $1.06 | $0.90 | $0.99 | $0.99 | 245,485 |
| 2023-01-18 | $0.89 | $1.15 | $0.88 | $1.10 | $1.10 | 670,630 |
| 2023-01-17 | $0.86 | $0.92 | $0.85 | $0.92 | $0.92 | 97,381 |
| 2023-01-13 | $0.90 | $0.92 | $0.86 | $0.87 | $0.87 | 193,438 |
| 2023-01-12 | $0.85 | $0.92 | $0.85 | $0.90 | $0.90 | 90,205 |
| 2023-01-11 | $0.77 | $0.88 | $0.75 | $0.84 | $0.84 | 294,008 |
| 2023-01-10 | $0.72 | $0.76 | $0.72 | $0.76 | $0.76 | 21,731 |
| 2023-01-09 | $0.71 | $0.73 | $0.70 | $0.73 | $0.73 | 7,501 |
| 2023-01-06 | $0.73 | $0.75 | $0.70 | $0.70 | $0.70 | 12,632 |
| 2023-01-05 | $0.74 | $0.75 | $0.72 | $0.73 | $0.73 | 145,579 |
| 2023-01-04 | $0.70 | $0.74 | $0.70 | $0.73 | $0.73 | 21,032 |
| 2023-01-03 | $0.71 | $0.71 | $0.69 | $0.69 | $0.69 | 30,881 |
| 2022-12-30 | $0.69 | $0.71 | $0.68 | $0.70 | $0.70 | 74,077 |
| 2022-12-29 | $0.66 | $0.70 | $0.66 | $0.69 | $0.69 | 38,770 |
| 2022-12-28 | $0.67 | $0.67 | $0.66 | $0.67 | $0.67 | 32,414 |
| 2022-12-27 | $0.71 | $0.71 | $0.66 | $0.66 | $0.66 | 28,642 |
| 2022-12-23 | $0.68 | $0.70 | $0.68 | $0.70 | $0.70 | 24,449 |
| 2022-12-22 | $0.69 | $0.70 | $0.66 | $0.66 | $0.66 | 30,215 |
| 2022-12-21 | $0.72 | $0.72 | $0.68 | $0.69 | $0.69 | 27,557 |
| 2022-12-20 | $0.69 | $0.70 | $0.66 | $0.70 | $0.70 | 11,134 |
| 2022-12-19 | $0.67 | $0.69 | $0.66 | $0.69 | $0.69 | 41,763 |
| 2022-12-16 | $0.68 | $0.69 | $0.66 | $0.69 | $0.69 | 54,076 |
| 2022-12-15 | $0.66 | $0.70 | $0.66 | $0.69 | $0.69 | 34,925 |
| 2022-12-14 | $0.65 | $0.71 | $0.65 | $0.71 | $0.71 | 61,340 |
| 2022-12-13 | $0.72 | $0.77 | $0.61 | $0.69 | $0.69 | 51,856 |
| 2022-12-12 | $0.73 | $0.73 | $0.71 | $0.71 | $0.71 | 16,446 |
| 2022-12-09 | $0.71 | $0.74 | $0.70 | $0.74 | $0.74 | 23,089 |
| 2022-12-08 | $0.74 | $0.74 | $0.70 | $0.71 | $0.71 | 23,820 |
| 2022-12-07 | $0.73 | $0.77 | $0.73 | $0.74 | $0.74 | 10,893 |
| 2022-12-06 | $0.75 | $0.76 | $0.71 | $0.73 | $0.73 | 74,052 |
| 2022-12-05 | $0.77 | $0.77 | $0.75 | $0.75 | $0.75 | 72,759 |
| 2022-12-02 | $0.77 | $0.79 | $0.77 | $0.77 | $0.77 | 9,691 |
| 2022-12-01 | $0.78 | $0.79 | $0.77 | $0.77 | $0.77 | 10,480 |
| 2022-11-30 | $0.78 | $0.79 | $0.77 | $0.77 | $0.77 | 50,607 |
| 2022-11-29 | $0.78 | $0.81 | $0.78 | $0.78 | $0.78 | 36,860 |
| 2022-11-28 | $0.80 | $0.82 | $0.78 | $0.80 | $0.80 | 9,846 |
| 2022-11-25 | $0.78 | $0.83 | $0.78 | $0.83 | $0.83 | 64,940 |
| 2022-11-23 | $0.78 | $0.80 | $0.78 | $0.79 | $0.79 | 12,675 |
| 2022-11-22 | $0.82 | $0.82 | $0.77 | $0.79 | $0.79 | 50,167 |
| 2022-11-21 | $0.80 | $0.82 | $0.79 | $0.80 | $0.80 | 53,036 |
| 2022-11-18 | $0.82 | $0.83 | $0.82 | $0.82 | $0.82 | 103,473 |
| 2022-11-17 | $0.77 | $0.82 | $0.77 | $0.79 | $0.79 | 20,474 |
| 2022-11-16 | $0.79 | $0.81 | $0.77 | $0.80 | $0.80 | 35,289 |
| 2022-11-15 | $0.77 | $0.82 | $0.77 | $0.77 | $0.77 | 33,035 |
| 2022-11-14 | $0.80 | $0.80 | $0.77 | $0.78 | $0.78 | 12,847 |
| 2022-11-11 | $0.79 | $0.80 | $0.77 | $0.77 | $0.77 | 59,353 |
| 2022-11-10 | $0.80 | $0.81 | $0.78 | $0.78 | $0.78 | 18,411 |
| 2022-11-09 | $0.78 | $0.82 | $0.77 | $0.80 | $0.80 | 16,209 |
| 2022-11-08 | $0.79 | $0.79 | $0.78 | $0.78 | $0.78 | 9,175 |
| 2022-11-07 | $0.77 | $0.79 | $0.77 | $0.78 | $0.78 | 12,834 |
| 2022-11-04 | $0.80 | $0.81 | $0.77 | $0.78 | $0.78 | 44,848 |
| 2022-11-03 | $0.81 | $0.81 | $0.77 | $0.80 | $0.80 | 2,198 |
| 2022-11-02 | $0.79 | $0.82 | $0.77 | $0.80 | $0.80 | 50,041 |
| 2022-11-01 | $0.80 | $0.82 | $0.78 | $0.81 | $0.81 | 3,957 |
| 2022-10-31 | $0.79 | $0.81 | $0.78 | $0.81 | $0.81 | 14,206 |
| 2022-10-28 | $0.80 | $0.80 | $0.79 | $0.79 | $0.79 | 13,262 |
| 2022-10-27 | $0.79 | $0.81 | $0.79 | $0.80 | $0.80 | 10,620 |
| 2022-10-26 | $0.79 | $0.81 | $0.78 | $0.79 | $0.79 | 16,151 |
| 2022-10-25 | $0.80 | $0.80 | $0.78 | $0.80 | $0.80 | 18,152 |
| 2022-10-24 | $0.79 | $0.80 | $0.78 | $0.79 | $0.79 | 36,659 |
| 2022-10-21 | $0.81 | $0.81 | $0.78 | $0.80 | $0.80 | 16,259 |
| 2022-10-20 | $0.80 | $0.81 | $0.77 | $0.79 | $0.79 | 12,336 |
| 2022-10-19 | $0.79 | $0.82 | $0.78 | $0.80 | $0.80 | 63,738 |
| 2022-10-18 | $0.79 | $0.81 | $0.78 | $0.78 | $0.78 | 14,968 |
| 2022-10-17 | $0.81 | $0.81 | $0.78 | $0.80 | $0.80 | 53,062 |
| 2022-10-14 | $0.82 | $0.83 | $0.82 | $0.82 | $0.82 | 5,505 |
| 2022-10-13 | $0.80 | $0.84 | $0.80 | $0.82 | $0.81 | 53,742 |
| 2022-10-12 | $0.81 | $0.82 | $0.80 | $0.81 | $0.81 | 20,679 |
| 2022-10-11 | $0.83 | $0.83 | $0.80 | $0.80 | $0.80 | 50,176 |
| 2022-10-10 | $0.82 | $0.87 | $0.81 | $0.84 | $0.84 | 56,716 |
| 2022-10-07 | $0.83 | $0.83 | $0.80 | $0.80 | $0.80 | 14,683 |
| 2022-10-06 | $0.84 | $0.84 | $0.81 | $0.81 | $0.81 | 6,476 |
| 2022-10-05 | $0.83 | $0.85 | $0.83 | $0.83 | $0.83 | 22,646 |
| 2022-10-04 | $0.84 | $0.89 | $0.84 | $0.85 | $0.85 | 34,049 |
| 2022-10-03 | $0.81 | $0.84 | $0.81 | $0.83 | $0.83 | 11,989 |
| 2022-09-30 | $0.86 | $0.86 | $0.80 | $0.82 | $0.82 | 24,260 |
| 2022-09-29 | $0.86 | $0.86 | $0.81 | $0.82 | $0.82 | 53,933 |
| 2022-09-28 | $0.82 | $0.87 | $0.80 | $0.83 | $0.83 | 37,476 |
| 2022-09-27 | $0.85 | $0.87 | $0.80 | $0.82 | $0.82 | 33,947 |
| 2022-09-26 | $0.76 | $0.93 | $0.76 | $0.83 | $0.83 | 198,556 |
| 2022-09-23 | $0.86 | $0.86 | $0.80 | $0.81 | $0.81 | 47,906 |
| 2022-09-22 | $0.90 | $0.90 | $0.83 | $0.85 | $0.85 | 32,538 |
| 2022-09-21 | $0.83 | $0.87 | $0.80 | $0.84 | $0.84 | 124,057 |
| 2022-09-20 | $0.83 | $0.90 | $0.80 | $0.85 | $0.85 | 162,433 |
| 2022-09-19 | $0.81 | $0.85 | $0.76 | $0.85 | $0.85 | 158,229 |
| 2022-09-16 | $0.77 | $0.81 | $0.76 | $0.81 | $0.81 | 51,951 |
| 2022-09-15 | $0.78 | $0.78 | $0.77 | $0.78 | $0.78 | 14,708 |
| 2022-09-14 | $0.77 | $0.80 | $0.77 | $0.77 | $0.77 | 21,383 |
| 2022-09-13 | $0.79 | $0.79 | $0.77 | $0.79 | $0.79 | 24,704 |
| 2022-09-12 | $0.80 | $0.81 | $0.79 | $0.79 | $0.79 | 16,634 |
| 2022-09-09 | $0.79 | $0.81 | $0.79 | $0.80 | $0.80 | 21,054 |
| 2022-09-08 | $0.79 | $0.79 | $0.77 | $0.78 | $0.78 | 23,352 |
| 2022-09-07 | $0.80 | $0.82 | $0.78 | $0.79 | $0.79 | 36,338 |
| 2022-09-06 | $0.81 | $0.84 | $0.78 | $0.81 | $0.81 | 34,425 |
| 2022-09-02 | $0.82 | $0.86 | $0.80 | $0.82 | $0.82 | 24,606 |
| 2022-09-01 | $0.83 | $0.84 | $0.80 | $0.80 | $0.80 | 19,607 |
| 2022-08-31 | $0.84 | $0.84 | $0.81 | $0.82 | $0.82 | 6,196 |
| 2022-08-30 | $0.83 | $0.85 | $0.82 | $0.83 | $0.83 | 20,836 |
| 2022-08-29 | $0.90 | $0.90 | $0.80 | $0.85 | $0.85 | 73,773 |
| 2022-08-26 | $0.85 | $0.86 | $0.82 | $0.84 | $0.84 | 34,706 |
| 2022-08-25 | $0.82 | $0.84 | $0.81 | $0.84 | $0.84 | 23,994 |
| 2022-08-24 | $0.85 | $0.86 | $0.78 | $0.80 | $0.80 | 206,488 |
| 2022-08-23 | $0.84 | $0.86 | $0.84 | $0.85 | $0.85 | 23,422 |
| 2022-08-22 | $0.91 | $0.91 | $0.75 | $0.84 | $0.84 | 239,484 |
| 2022-08-19 | $0.94 | $0.95 | $0.88 | $0.89 | $0.89 | 56,823 |
| 2022-08-18 | $0.90 | $0.91 | $0.88 | $0.89 | $0.89 | 64,712 |
| 2022-08-17 | $0.91 | $0.91 | $0.88 | $0.89 | $0.89 | 91,058 |
| 2022-08-16 | $0.96 | $0.96 | $0.90 | $0.91 | $0.91 | 50,229 |
| 2022-08-15 | $0.88 | $0.96 | $0.88 | $0.91 | $0.91 | 65,192 |
| 2022-08-12 | $0.89 | $0.94 | $0.86 | $0.89 | $0.89 | 62,343 |
| 2022-08-11 | $0.86 | $0.91 | $0.85 | $0.88 | $0.88 | 88,635 |
| 2022-08-10 | $0.93 | $0.93 | $0.82 | $0.84 | $0.84 | 107,900 |
| 2022-08-09 | $0.91 | $0.94 | $0.88 | $0.89 | $0.89 | 21,760 |
| 2022-08-08 | $0.94 | $0.94 | $0.88 | $0.90 | $0.90 | 26,842 |
| 2022-08-05 | $0.90 | $0.94 | $0.89 | $0.91 | $0.91 | 6,814 |
| 2022-08-04 | $0.92 | $0.94 | $0.88 | $0.90 | $0.90 | 71,491 |
| 2022-08-03 | $0.91 | $0.93 | $0.88 | $0.91 | $0.91 | 93,909 |
| 2022-08-02 | $0.88 | $0.92 | $0.88 | $0.89 | $0.89 | 38,968 |
| 2022-08-01 | $0.85 | $0.90 | $0.85 | $0.88 | $0.88 | 53,856 |
| 2022-07-29 | $0.91 | $0.93 | $0.89 | $0.90 | $0.90 | 56,432 |
| 2022-07-28 | $0.89 | $0.93 | $0.89 | $0.91 | $0.91 | 51,896 |
| 2022-07-27 | $0.84 | $0.89 | $0.84 | $0.85 | $0.85 | 85,924 |
| 2022-07-26 | $0.88 | $0.92 | $0.85 | $0.88 | $0.88 | 39,072 |
| 2022-07-25 | $0.81 | $0.94 | $0.79 | $0.88 | $0.88 | 268,972 |
| 2022-07-22 | $0.81 | $0.83 | $0.78 | $0.79 | $0.79 | 100,420 |
| 2022-07-21 | $0.87 | $0.87 | $0.83 | $0.84 | $0.84 | 34,266 |
| 2022-07-20 | $0.87 | $0.87 | $0.83 | $0.83 | $0.83 | 77,405 |
| 2022-07-19 | $0.86 | $0.88 | $0.85 | $0.85 | $0.85 | 28,073 |
| 2022-07-18 | $0.85 | $0.88 | $0.85 | $0.85 | $0.85 | 55,342 |
| 2022-07-15 | $0.86 | $0.88 | $0.85 | $0.86 | $0.86 | 88,053 |
| 2022-07-14 | $0.86 | $0.89 | $0.86 | $0.88 | $0.86 | 37,699 |
| 2022-07-13 | $0.90 | $0.94 | $0.86 | $0.88 | $0.86 | 101,229 |
| 2022-07-12 | $0.91 | $0.96 | $0.88 | $0.88 | $0.86 | 614,014 |
| 2022-07-11 | $0.92 | $0.93 | $0.89 | $0.91 | $0.89 | 67,674 |
| 2022-07-08 | $0.88 | $0.92 | $0.87 | $0.90 | $0.88 | 40,662 |
| 2022-07-07 | $0.88 | $0.89 | $0.86 | $0.87 | $0.85 | 25,864 |
| 2022-07-06 | $0.90 | $0.90 | $0.86 | $0.86 | $0.84 | 209,549 |
| 2022-07-05 | $0.94 | $0.95 | $0.84 | $0.89 | $0.87 | 202,552 |
| 2022-07-01 | $0.84 | $0.87 | $0.83 | $0.84 | $0.82 | 550,651 |
| 2022-06-30 | $0.82 | $0.83 | $0.79 | $0.83 | $0.81 | 70,278 |
| 2022-06-29 | $0.89 | $0.91 | $0.77 | $0.78 | $0.76 | 300,428 |
| 2022-06-28 | $0.92 | $0.93 | $0.88 | $0.88 | $0.86 | 27,546 |
| 2022-06-27 | $0.92 | $0.92 | $0.88 | $0.89 | $0.87 | 35,727 |
| 2022-06-24 | $0.87 | $0.91 | $0.87 | $0.90 | $0.88 | 51,463 |
| 2022-06-23 | $0.89 | $0.89 | $0.86 | $0.87 | $0.85 | 58,105 |
| 2022-06-22 | $0.87 | $0.90 | $0.86 | $0.89 | $0.87 | 76,203 |
| 2022-06-21 | $0.87 | $0.91 | $0.82 | $0.90 | $0.88 | 72,811 |
| 2022-06-17 | $0.93 | $0.94 | $0.87 | $0.88 | $0.86 | 95,254 |
| 2022-06-16 | $0.87 | $0.93 | $0.85 | $0.92 | $0.90 | 98,449 |
| 2022-06-15 | $0.94 | $0.94 | $0.85 | $0.86 | $0.84 | 141,932 |
| 2022-06-14 | $0.90 | $0.95 | $0.87 | $0.90 | $0.88 | 58,750 |
| 2022-06-13 | $0.92 | $0.92 | $0.88 | $0.88 | $0.86 | 119,636 |
| 2022-06-10 | $0.92 | $0.94 | $0.92 | $0.92 | $0.90 | 43,903 |
| 2022-06-09 | $0.93 | $0.94 | $0.92 | $0.93 | $0.91 | 58,016 |
| 2022-06-08 | $0.93 | $0.95 | $0.92 | $0.93 | $0.90 | 90,638 |
| 2022-06-07 | $0.95 | $0.96 | $0.93 | $0.94 | $0.92 | 32,869 |
| 2022-06-06 | $0.96 | $0.97 | $0.94 | $0.95 | $0.93 | 41,318 |
| 2022-06-03 | $0.95 | $0.97 | $0.95 | $0.96 | $0.94 | 10,287 |
| 2022-06-02 | $0.96 | $0.97 | $0.95 | $0.96 | $0.93 | 22,387 |
| 2022-06-01 | $1.00 | $1.00 | $0.94 | $0.95 | $0.93 | 72,129 |
| 2022-05-31 | $0.95 | $0.99 | $0.95 | $0.98 | $0.96 | 33,643 |
| 2022-05-27 | $0.97 | $1.01 | $0.95 | $0.98 | $0.96 | 71,899 |
| 2022-05-26 | $1.00 | $1.01 | $0.95 | $0.95 | $0.93 | 88,416 |
| 2022-05-25 | $1.02 | $1.05 | $0.99 | $1.00 | $0.98 | 26,207 |
| 2022-05-24 | $1.03 | $1.05 | $1.01 | $1.05 | $1.03 | 22,817 |
| 2022-05-23 | $1.03 | $1.04 | $1.03 | $1.04 | $1.02 | 4,938 |
| 2022-05-20 | $1.05 | $1.05 | $1.03 | $1.04 | $1.02 | 28,464 |
| 2022-05-19 | $1.01 | $1.05 | $1.01 | $1.05 | $1.03 | 19,351 |
| 2022-05-18 | $1.05 | $1.05 | $1.02 | $1.03 | $1.01 | 58,599 |
| 2022-05-17 | $0.98 | $1.06 | $0.98 | $1.05 | $1.03 | 107,497 |
| 2022-05-16 | $0.97 | $1.02 | $0.96 | $1.01 | $0.99 | 52,265 |
| 2022-05-13 | $0.95 | $0.97 | $0.91 | $0.95 | $0.93 | 61,406 |
| 2022-05-12 | $0.95 | $0.95 | $0.90 | $0.92 | $0.90 | 147,326 |
| 2022-05-11 | $1.00 | $1.00 | $0.90 | $0.93 | $0.91 | 128,869 |
| 2022-05-10 | $1.05 | $1.05 | $0.96 | $0.98 | $0.96 | 101,393 |
| 2022-05-09 | $1.01 | $1.03 | $0.98 | $1.03 | $1.01 | 107,122 |
| 2022-05-06 | $0.99 | $1.02 | $0.98 | $1.02 | $1.00 | 87,661 |
| 2022-05-05 | $1.01 | $1.03 | $0.99 | $1.02 | $1.00 | 48,109 |
| 2022-05-04 | $1.02 | $1.04 | $0.99 | $1.02 | $0.99 | 22,130 |
| 2022-05-03 | $1.01 | $1.05 | $0.98 | $1.03 | $1.01 | 144,434 |
| 2022-05-02 | $0.95 | $1.01 | $0.95 | $0.97 | $0.94 | 239,475 |
| 2022-04-29 | $1.03 | $1.03 | $0.98 | $1.00 | $0.98 | 166,895 |
| 2022-04-28 | $1.04 | $1.04 | $1.01 | $1.03 | $1.01 | 69,708 |
| 2022-04-27 | $1.02 | $1.04 | $1.01 | $1.03 | $1.00 | 52,364 |
| 2022-04-26 | $1.04 | $1.05 | $1.01 | $1.02 | $0.99 | 119,567 |
| 2022-04-25 | $1.10 | $1.10 | $1.04 | $1.06 | $1.04 | 166,518 |
| 2022-04-22 | $1.10 | $1.11 | $1.08 | $1.09 | $1.07 | 113,717 |
| 2022-04-21 | $1.08 | $1.10 | $1.08 | $1.09 | $1.07 | 26,370 |
| 2022-04-20 | $1.08 | $1.10 | $1.08 | $1.09 | $1.07 | 74,817 |
| 2022-04-19 | $1.09 | $1.10 | $1.08 | $1.10 | $1.08 | 38,518 |
| 2022-04-18 | $1.12 | $1.12 | $1.09 | $1.10 | $1.08 | 42,208 |
| 2022-04-14 | $1.10 | $1.12 | $1.09 | $1.09 | $1.07 | 79,891 |
| 2022-04-13 | $1.13 | $1.13 | $1.10 | $1.12 | $1.07 | 76,222 |
| 2022-04-12 | $1.12 | $1.12 | $1.09 | $1.10 | $1.06 | 40,152 |
| 2022-04-11 | $1.09 | $1.14 | $1.09 | $1.10 | $1.06 | 196,819 |
| 2022-04-08 | $1.11 | $1.11 | $1.08 | $1.10 | $1.06 | 141,753 |
| 2022-04-07 | $1.09 | $1.12 | $1.07 | $1.10 | $1.06 | 92,214 |
| 2022-04-06 | $1.12 | $1.13 | $1.09 | $1.09 | $1.05 | 146,830 |
| 2022-04-05 | $1.09 | $1.11 | $1.06 | $1.11 | $1.07 | 108,261 |
| 2022-04-04 | $1.10 | $1.11 | $1.06 | $1.07 | $1.03 | 120,469 |
| 2022-04-01 | $1.12 | $1.13 | $1.07 | $1.08 | $1.04 | 166,997 |
| 2022-03-31 | $1.11 | $1.12 | $1.05 | $1.06 | $1.02 | 371,194 |
| 2022-03-30 | $1.16 | $1.16 | $1.09 | $1.10 | $1.06 | 367,975 |
| 2022-03-29 | $1.14 | $1.15 | $1.09 | $1.10 | $1.06 | 228,628 |
| 2022-03-28 | $1.09 | $1.14 | $1.09 | $1.13 | $1.08 | 65,869 |
| 2022-03-25 | $1.09 | $1.13 | $1.08 | $1.09 | $1.05 | 466,636 |
| 2022-03-24 | $1.10 | $1.10 | $1.06 | $1.08 | $1.04 | 108,277 |
| 2022-03-23 | $1.08 | $1.10 | $1.08 | $1.10 | $1.06 | 43,261 |
| 2022-03-22 | $1.06 | $1.10 | $1.06 | $1.06 | $1.02 | 131,624 |
| 2022-03-21 | $1.05 | $1.13 | $1.05 | $1.05 | $1.01 | 828,827 |
| 2022-03-18 | $1.10 | $1.12 | $1.05 | $1.05 | $1.01 | 265,426 |
| 2022-03-17 | $1.09 | $1.14 | $1.09 | $1.10 | $1.06 | 520,522 |
| 2022-03-16 | $1.07 | $1.11 | $1.06 | $1.07 | $1.03 | 261,694 |
| 2022-03-15 | $1.09 | $1.09 | $1.04 | $1.06 | $1.02 | 66,749 |
| 2022-03-14 | $1.08 | $1.09 | $1.06 | $1.06 | $1.02 | 63,368 |
| 2022-03-11 | $1.07 | $1.15 | $1.07 | $1.09 | $1.05 | 702,760 |
| 2022-03-10 | $1.04 | $1.08 | $1.03 | $1.08 | $1.04 | 94,929 |
| 2022-03-09 | $1.10 | $1.10 | $1.04 | $1.04 | $1.00 | 135,303 |
| 2022-03-08 | $1.05 | $1.10 | $1.05 | $1.07 | $1.03 | 88,517 |
| 2022-03-07 | $1.09 | $1.11 | $1.05 | $1.06 | $1.02 | 197,532 |
| 2022-03-04 | $1.09 | $1.10 | $1.06 | $1.08 | $1.04 | 171,469 |
| 2022-03-03 | $1.10 | $1.12 | $1.09 | $1.10 | $1.06 | 67,721 |
| 2022-03-02 | $1.09 | $1.12 | $1.08 | $1.11 | $1.07 | 81,268 |
| 2022-03-01 | $1.09 | $1.10 | $1.08 | $1.09 | $1.05 | 39,774 |
| 2022-02-28 | $1.10 | $1.12 | $1.08 | $1.09 | $1.05 | 363,653 |
| 2022-02-25 | $1.06 | $1.11 | $1.05 | $1.10 | $1.06 | 200,646 |
| 2022-02-24 | $1.09 | $1.09 | $1.04 | $1.06 | $1.02 | 302,213 |
| 2022-02-23 | $1.01 | $1.10 | $1.00 | $1.07 | $1.03 | 298,322 |
| 2022-02-22 | $1.00 | $1.02 | $1.00 | $1.01 | $0.97 | 75,081 |
| 2022-02-18 | $1.03 | $1.03 | $1.00 | $1.02 | $0.97 | 85,871 |
| 2022-02-17 | $1.02 | $1.04 | $1.01 | $1.02 | $0.98 | 78,051 |
| 2022-02-16 | $1.01 | $1.03 | $1.00 | $1.03 | $0.99 | 73,677 |
| 2022-02-15 | $0.99 | $1.03 | $0.99 | $1.01 | $0.97 | 117,030 |
| 2022-02-14 | $1.00 | $1.01 | $0.99 | $0.99 | $0.95 | 101,290 |
| 2022-02-11 | $1.04 | $1.04 | $1.01 | $1.02 | $0.98 | 53,144 |
| 2022-02-10 | $1.04 | $1.06 | $1.02 | $1.03 | $0.99 | 282,709 |
| 2022-02-09 | $1.03 | $1.06 | $1.02 | $1.04 | $1.00 | 263,401 |
| 2022-02-08 | $0.98 | $1.01 | $0.98 | $1.01 | $0.97 | 465,585 |
| 2022-02-07 | $0.99 | $1.00 | $0.99 | $0.99 | $0.95 | 70,212 |
| 2022-02-04 | $0.99 | $1.00 | $0.97 | $1.00 | $0.96 | 91,587 |
| 2022-02-03 | $0.99 | $1.00 | $0.98 | $0.99 | $0.95 | 48,387 |
| 2022-02-02 | $1.02 | $1.03 | $0.99 | $1.00 | $0.96 | 94,216 |
| 2022-02-01 | $1.00 | $1.03 | $1.00 | $1.02 | $0.98 | 67,638 |
| 2022-01-31 | $1.00 | $1.02 | $1.00 | $1.00 | $0.96 | 138,194 |
| 2022-01-28 | $0.97 | $1.02 | $0.97 | $1.02 | $0.98 | 206,232 |
| 2022-01-27 | $1.00 | $1.00 | $0.96 | $0.99 | $0.95 | 313,824 |
| 2022-01-26 | $1.00 | $1.02 | $0.98 | $0.98 | $0.94 | 149,510 |
| 2022-01-25 | $1.01 | $1.02 | $0.98 | $1.01 | $0.97 | 106,800 |
| 2022-01-24 | $1.02 | $1.03 | $0.97 | $1.02 | $0.98 | 391,814 |
| 2022-01-21 | $1.00 | $1.03 | $0.98 | $1.02 | $0.98 | 347,130 |
| 2022-01-20 | $1.03 | $1.08 | $1.01 | $1.01 | $0.97 | 503,226 |
| 2022-01-19 | $1.01 | $1.07 | $0.99 | $1.05 | $1.01 | 579,932 |
| 2022-01-18 | $0.99 | $1.02 | $0.99 | $1.01 | $0.97 | 186,511 |
| 2022-01-14 | $1.01 | $1.02 | $0.99 | $1.02 | $0.98 | 394,504 |
| 2022-01-13 | $1.02 | $1.03 | $1.01 | $1.02 | $0.98 | 549,015 |
| 2022-01-12 | $1.03 | $1.05 | $1.01 | $1.04 | $1.00 | 317,172 |
| 2022-01-11 | $1.05 | $1.05 | $1.02 | $1.04 | $0.98 | 303,776 |
| 2022-01-10 | $1.03 | $1.05 | $1.01 | $1.01 | $0.95 | 508,502 |
| 2022-01-07 | $1.05 | $1.07 | $1.03 | $1.05 | $0.99 | 383,256 |
| 2022-01-06 | $1.03 | $1.08 | $1.02 | $1.06 | $1.00 | 837,376 |
| 2022-01-05 | $1.05 | $1.11 | $1.04 | $1.07 | $1.01 | 1,284,993 |
| 2022-01-04 | $1.02 | $1.18 | $1.01 | $1.07 | $1.01 | 3,097,069 |
| 2022-01-03 | $1.10 | $1.14 | $1.04 | $1.06 | $1.00 | 3,734,945 |
| 2021-12-31 | $1.28 | $1.55 | $1.18 | $1.20 | $1.13 | 61,909,405 |
| 2021-12-30 | $1.00 | $1.05 | $0.96 | $1.02 | $0.96 | 7,132,806 |
| 2021-12-29 | $1.06 | $1.06 | $0.96 | $0.99 | $0.93 | 374,085 |
| 2021-12-28 | $1.08 | $1.09 | $1.04 | $1.05 | $0.99 | 164,009 |
| 2021-12-27 | $1.07 | $1.10 | $1.04 | $1.08 | $1.02 | 202,580 |
| 2021-12-23 | $1.03 | $1.12 | $1.03 | $1.08 | $1.01 | 329,502 |
| 2021-12-22 | $1.01 | $1.05 | $1.01 | $1.02 | $0.96 | 53,756 |
| 2021-12-21 | $1.07 | $1.07 | $1.01 | $1.03 | $0.97 | 143,315 |
| 2021-12-20 | $1.05 | $1.05 | $1.01 | $1.04 | $0.98 | 165,462 |
| 2021-12-17 | $1.09 | $1.10 | $1.08 | $1.08 | $1.02 | 154,808 |
| 2021-12-16 | $1.05 | $1.09 | $1.04 | $1.09 | $1.03 | 351,281 |
| 2021-12-15 | $1.04 | $1.05 | $1.03 | $1.05 | $0.99 | 71,645 |
| 2021-12-14 | $1.03 | $1.05 | $1.02 | $1.04 | $0.98 | 100,472 |
| 2021-12-13 | $1.09 | $1.09 | $1.03 | $1.03 | $0.97 | 122,506 |
| 2021-12-10 | $1.06 | $1.13 | $1.04 | $1.08 | $1.02 | 183,193 |
| 2021-12-09 | $1.04 | $1.07 | $1.04 | $1.06 | $1.00 | 37,765 |
| 2021-12-08 | $1.06 | $1.09 | $1.05 | $1.05 | $0.99 | 88,374 |
| 2021-12-07 | $1.05 | $1.07 | $1.04 | $1.07 | $1.01 | 71,195 |
| 2021-12-06 | $1.04 | $1.04 | $1.00 | $1.01 | $0.95 | 177,339 |
| 2021-12-03 | $1.04 | $1.06 | $1.01 | $1.02 | $0.96 | 379,906 |
| 2021-12-02 | $1.05 | $1.06 | $1.04 | $1.05 | $0.99 | 160,102 |
| 2021-12-01 | $1.08 | $1.09 | $1.05 | $1.05 | $0.99 | 190,325 |
| 2021-11-30 | $1.09 | $1.14 | $1.06 | $1.10 | $1.04 | 72,481 |
| 2021-11-29 | $1.11 | $1.11 | $1.06 | $1.06 | $1.00 | 73,274 |
| 2021-11-26 | $1.10 | $1.10 | $1.07 | $1.09 | $1.03 | 50,528 |
| 2021-11-24 | $1.09 | $1.12 | $1.08 | $1.11 | $1.05 | 80,003 |
| 2021-11-23 | $1.11 | $1.12 | $1.07 | $1.08 | $1.02 | 73,255 |
| 2021-11-22 | $1.10 | $1.13 | $1.06 | $1.10 | $1.04 | 402,352 |
| 2021-11-19 | $1.10 | $1.13 | $1.10 | $1.11 | $1.05 | 76,191 |
| 2021-11-18 | $1.11 | $1.13 | $1.10 | $1.10 | $1.04 | 145,817 |
| 2021-11-17 | $1.14 | $1.14 | $1.11 | $1.12 | $1.05 | 76,941 |
| 2021-11-16 | $1.14 | $1.16 | $1.13 | $1.13 | $1.06 | 141,763 |
| 2021-11-15 | $1.17 | $1.20 | $1.13 | $1.16 | $1.09 | 127,434 |
| 2021-11-12 | $1.15 | $1.20 | $1.12 | $1.19 | $1.12 | 264,973 |
| 2021-11-11 | $1.14 | $1.16 | $1.12 | $1.14 | $1.07 | 116,398 |
| 2021-11-10 | $1.16 | $1.16 | $1.14 | $1.14 | $1.07 | 54,955 |
| 2021-11-09 | $1.22 | $1.22 | $1.10 | $1.15 | $1.08 | 372,955 |
| 2021-11-08 | $1.17 | $1.30 | $1.17 | $1.22 | $1.15 | 342,337 |
| 2021-11-05 | $1.19 | $1.20 | $1.16 | $1.18 | $1.11 | 89,688 |
| 2021-11-04 | $1.18 | $1.19 | $1.17 | $1.18 | $1.11 | 72,751 |
| 2021-11-03 | $1.19 | $1.22 | $1.18 | $1.19 | $1.12 | 96,067 |
| 2021-11-02 | $1.16 | $1.20 | $1.16 | $1.20 | $1.13 | 67,011 |
| 2021-11-01 | $1.19 | $1.20 | $1.15 | $1.18 | $1.11 | 192,827 |
| 2021-10-29 | $1.16 | $1.19 | $1.16 | $1.17 | $1.10 | 38,679 |
| 2021-10-28 | $1.21 | $1.22 | $1.16 | $1.17 | $1.10 | 142,464 |
| 2021-10-27 | $1.19 | $1.23 | $1.19 | $1.20 | $1.13 | 142,826 |
| 2021-10-26 | $1.24 | $1.25 | $1.18 | $1.18 | $1.11 | 141,444 |
| 2021-10-25 | $1.21 | $1.28 | $1.20 | $1.25 | $1.18 | 182,819 |
| 2021-10-22 | $1.23 | $1.26 | $1.20 | $1.21 | $1.14 | 71,589 |
| 2021-10-21 | $1.25 | $1.32 | $1.24 | $1.26 | $1.17 | 130,518 |
| 2021-10-20 | $1.25 | $1.26 | $1.20 | $1.24 | $1.15 | 64,025 |
| 2021-10-19 | $1.20 | $1.27 | $1.18 | $1.24 | $1.15 | 146,234 |
| 2021-10-18 | $1.24 | $1.24 | $1.17 | $1.20 | $1.11 | 69,567 |
| 2021-10-15 | $1.20 | $1.23 | $1.20 | $1.20 | $1.11 | 171,881 |
| 2021-10-14 | $1.18 | $1.20 | $1.18 | $1.20 | $1.11 | 39,485 |
| 2021-10-13 | $1.15 | $1.20 | $1.15 | $1.20 | $1.11 | 122,988 |
| 2021-10-12 | $1.14 | $1.16 | $1.12 | $1.16 | $1.07 | 60,690 |
| 2021-10-11 | $1.12 | $1.15 | $1.12 | $1.13 | $1.05 | 76,111 |
| 2021-10-08 | $1.14 | $1.16 | $1.11 | $1.11 | $1.03 | 185,387 |
| 2021-10-07 | $1.13 | $1.17 | $1.13 | $1.15 | $1.07 | 217,657 |
| 2021-10-06 | $1.17 | $1.19 | $1.13 | $1.17 | $1.08 | 152,785 |
| 2021-10-05 | $1.15 | $1.20 | $1.15 | $1.20 | $1.11 | 156,830 |
| 2021-10-04 | $1.21 | $1.22 | $1.15 | $1.15 | $1.07 | 152,820 |
| 2021-10-01 | $1.23 | $1.24 | $1.20 | $1.20 | $1.11 | 88,844 |
| 2021-09-30 | $1.20 | $1.25 | $1.20 | $1.24 | $1.15 | 214,303 |
| 2021-09-29 | $1.20 | $1.24 | $1.20 | $1.20 | $1.11 | 102,181 |
| 2021-09-28 | $1.24 | $1.24 | $1.19 | $1.20 | $1.11 | 112,972 |
| 2021-09-27 | $1.23 | $1.27 | $1.21 | $1.23 | $1.14 | 216,095 |
| 2021-09-24 | $1.26 | $1.26 | $1.23 | $1.23 | $1.14 | 76,915 |
| 2021-09-23 | $1.25 | $1.28 | $1.23 | $1.27 | $1.18 | 166,425 |
| 2021-09-22 | $1.23 | $1.25 | $1.19 | $1.23 | $1.14 | 218,785 |
| 2021-09-21 | $1.24 | $1.25 | $1.22 | $1.23 | $1.14 | 50,655 |
| 2021-09-20 | $1.24 | $1.29 | $1.23 | $1.23 | $1.14 | 210,058 |
| 2021-09-17 | $1.26 | $1.30 | $1.24 | $1.30 | $1.20 | 200,848 |
| 2021-09-16 | $1.24 | $1.28 | $1.23 | $1.25 | $1.16 | 98,169 |
| 2021-09-15 | $1.26 | $1.27 | $1.22 | $1.25 | $1.16 | 105,610 |
| 2021-09-14 | $1.27 | $1.29 | $1.22 | $1.24 | $1.15 | 120,258 |
| 2021-09-13 | $1.32 | $1.32 | $1.27 | $1.28 | $1.19 | 86,323 |
| 2021-09-10 | $1.33 | $1.33 | $1.29 | $1.30 | $1.20 | 99,182 |
| 2021-09-09 | $1.28 | $1.39 | $1.27 | $1.34 | $1.24 | 262,923 |
| 2021-09-08 | $1.32 | $1.33 | $1.23 | $1.30 | $1.20 | 309,101 |
| 2021-09-07 | $1.34 | $1.35 | $1.29 | $1.32 | $1.22 | 183,185 |
| 2021-09-03 | $1.35 | $1.40 | $1.33 | $1.34 | $1.24 | 130,662 |
| 2021-09-02 | $1.33 | $1.36 | $1.31 | $1.33 | $1.23 | 125,951 |
| 2021-09-01 | $1.33 | $1.40 | $1.33 | $1.33 | $1.23 | 376,961 |
| 2021-08-31 | $1.26 | $1.36 | $1.25 | $1.32 | $1.22 | 230,167 |
| 2021-08-30 | $1.30 | $1.33 | $1.28 | $1.29 | $1.19 | 99,583 |
| 2021-08-27 | $1.27 | $1.34 | $1.26 | $1.32 | $1.22 | 285,731 |
| 2021-08-26 | $1.26 | $1.30 | $1.26 | $1.29 | $1.19 | 205,545 |
| 2021-08-25 | $1.15 | $1.31 | $1.13 | $1.31 | $1.21 | 1,578,833 |
| 2021-08-24 | $1.11 | $1.16 | $1.11 | $1.14 | $1.06 | 124,884 |
| 2021-08-23 | $1.12 | $1.15 | $1.08 | $1.12 | $1.04 | 419,277 |
| 2021-08-20 | $1.11 | $1.14 | $1.06 | $1.10 | $1.02 | 572,037 |
| 2021-08-19 | $1.14 | $1.16 | $1.09 | $1.13 | $1.05 | 247,424 |
| 2021-08-18 | $1.15 | $1.17 | $1.09 | $1.14 | $1.06 | 460,253 |
| 2021-08-17 | $1.19 | $1.19 | $1.06 | $1.11 | $1.03 | 611,286 |
| 2021-08-16 | $1.13 | $1.21 | $1.11 | $1.19 | $1.10 | 462,619 |
| 2021-08-13 | $1.17 | $1.17 | $1.13 | $1.16 | $1.07 | 176,043 |
| 2021-08-12 | $1.18 | $1.18 | $1.14 | $1.15 | $1.06 | 134,465 |
| 2021-08-11 | $1.19 | $1.19 | $1.14 | $1.18 | $1.09 | 256,724 |
| 2021-08-10 | $1.21 | $1.24 | $1.17 | $1.17 | $1.08 | 342,887 |
| 2021-08-09 | $1.19 | $1.24 | $1.17 | $1.23 | $1.14 | 664,797 |
| 2021-08-06 | $1.18 | $1.19 | $1.16 | $1.19 | $1.10 | 105,213 |
| 2021-08-05 | $1.18 | $1.18 | $1.15 | $1.18 | $1.09 | 108,726 |
| 2021-08-04 | $1.17 | $1.18 | $1.13 | $1.18 | $1.09 | 259,813 |
| 2021-08-03 | $1.19 | $1.19 | $1.15 | $1.15 | $1.07 | 287,889 |
| 2021-08-02 | $1.19 | $1.20 | $1.16 | $1.18 | $1.09 | 205,158 |
| 2021-07-30 | $1.20 | $1.22 | $1.14 | $1.20 | $1.11 | 978,069 |
| 2021-07-29 | $1.20 | $1.28 | $1.18 | $1.24 | $1.13 | 362,673 |
| 2021-07-28 | $1.16 | $1.21 | $1.15 | $1.20 | $1.09 | 156,348 |
| 2021-07-27 | $1.18 | $1.24 | $1.16 | $1.16 | $1.06 | 216,176 |
| 2021-07-26 | $1.20 | $1.25 | $1.18 | $1.19 | $1.08 | 175,271 |
| 2021-07-23 | $1.24 | $1.24 | $1.20 | $1.20 | $1.09 | 198,901 |
| 2021-07-22 | $1.22 | $1.25 | $1.15 | $1.25 | $1.14 | 560,794 |
| 2021-07-21 | $1.15 | $1.25 | $1.15 | $1.18 | $1.08 | 928,546 |
| 2021-07-20 | $1.12 | $1.19 | $1.12 | $1.12 | $1.02 | 279,170 |
| 2021-07-19 | $1.12 | $1.12 | $1.06 | $1.11 | $1.01 | 792,767 |
| 2021-07-16 | $1.19 | $1.21 | $1.14 | $1.15 | $1.05 | 622,582 |
| 2021-07-15 | $1.21 | $1.26 | $1.18 | $1.20 | $1.09 | 531,263 |
| 2021-07-14 | $1.25 | $1.25 | $1.20 | $1.20 | $1.09 | 260,904 |
| 2021-07-13 | $1.28 | $1.28 | $1.20 | $1.24 | $1.13 | 513,260 |
| 2021-07-12 | $1.28 | $1.30 | $1.24 | $1.25 | $1.14 | 532,819 |
| 2021-07-09 | $1.23 | $1.31 | $1.20 | $1.31 | $1.19 | 637,660 |
| 2021-07-08 | $1.20 | $1.22 | $1.13 | $1.20 | $1.09 | 555,166 |
| 2021-07-07 | $1.30 | $1.30 | $1.16 | $1.24 | $1.13 | 776,375 |
| 2021-07-06 | $1.39 | $1.39 | $1.27 | $1.29 | $1.18 | 888,350 |
| 2021-07-02 | $1.37 | $1.40 | $1.32 | $1.40 | $1.28 | 700,732 |
| 2021-07-01 | $1.35 | $1.40 | $1.33 | $1.34 | $1.22 | 627,804 |
| 2021-06-30 | $1.38 | $1.39 | $1.34 | $1.36 | $1.24 | 629,908 |
| 2021-06-29 | $1.41 | $1.41 | $1.34 | $1.39 | $1.27 | 797,517 |
| 2021-06-28 | $1.42 | $1.44 | $1.35 | $1.39 | $1.27 | 1,139,092 |
| 2021-06-25 | $1.45 | $1.46 | $1.38 | $1.40 | $1.28 | 807,956 |
| 2021-06-24 | $1.41 | $1.47 | $1.40 | $1.45 | $1.32 | 846,285 |
| 2021-06-23 | $1.37 | $1.46 | $1.36 | $1.40 | $1.28 | 992,523 |
| 2021-06-22 | $1.35 | $1.57 | $1.32 | $1.39 | $1.27 | 3,768,644 |
| 2021-06-21 | $1.48 | $1.49 | $1.38 | $1.41 | $1.28 | 1,222,847 |
| 2021-06-18 | $1.52 | $1.54 | $1.46 | $1.46 | $1.33 | 1,008,462 |
| 2021-06-17 | $1.55 | $1.62 | $1.50 | $1.54 | $1.40 | 1,175,262 |
| 2021-06-16 | $1.51 | $1.57 | $1.47 | $1.55 | $1.41 | 1,494,437 |
| 2021-06-15 | $1.52 | $1.57 | $1.46 | $1.51 | $1.38 | 2,031,664 |
| 2021-06-14 | $1.77 | $1.77 | $1.56 | $1.59 | $1.45 | 3,310,036 |
| 2021-06-11 | $1.74 | $1.78 | $1.70 | $1.74 | $1.59 | 1,935,940 |
| 2021-06-10 | $1.88 | $1.96 | $1.73 | $1.79 | $1.63 | 5,676,044 |
| 2021-06-09 | $1.69 | $2.18 | $1.64 | $1.86 | $1.69 | 26,626,846 |
| 2021-06-08 | $1.52 | $1.71 | $1.49 | $1.67 | $1.52 | 7,539,112 |
| 2021-06-07 | $1.50 | $1.53 | $1.48 | $1.52 | $1.38 | 874,427 |
| 2021-06-04 | $1.47 | $1.55 | $1.45 | $1.49 | $1.36 | 1,279,906 |
| 2021-06-03 | $1.59 | $1.59 | $1.48 | $1.50 | $1.37 | 1,007,251 |
| 2021-06-02 | $1.55 | $1.66 | $1.53 | $1.57 | $1.43 | 3,948,082 |
| 2021-06-01 | $1.48 | $1.63 | $1.44 | $1.55 | $1.41 | 3,552,853 |
| 2021-05-28 | $1.44 | $1.50 | $1.40 | $1.43 | $1.30 | 630,613 |
| 2021-05-27 | $1.40 | $1.49 | $1.39 | $1.45 | $1.32 | 828,638 |
| 2021-05-26 | $1.34 | $1.44 | $1.33 | $1.41 | $1.28 | 991,777 |
| 2021-05-25 | $1.35 | $1.41 | $1.33 | $1.36 | $1.24 | 1,609,850 |
| 2021-05-24 | $1.42 | $1.46 | $1.33 | $1.37 | $1.25 | 1,265,672 |
| 2021-05-21 | $1.45 | $1.49 | $1.39 | $1.42 | $1.29 | 1,387,914 |
| 2021-05-20 | $1.44 | $1.51 | $1.42 | $1.46 | $1.33 | 1,274,861 |
| 2021-05-19 | $1.35 | $1.50 | $1.33 | $1.47 | $1.34 | 1,964,002 |
| 2021-05-18 | $1.36 | $1.44 | $1.32 | $1.41 | $1.28 | 2,027,952 |
| 2021-05-17 | $1.32 | $1.42 | $1.30 | $1.35 | $1.23 | 2,870,463 |
| 2021-05-14 | $1.32 | $1.35 | $1.28 | $1.30 | $1.18 | 3,275,757 |
| 2021-05-13 | $1.38 | $1.48 | $1.27 | $1.30 | $1.18 | 8,400,305 |
| 2021-05-12 | $1.48 | $1.63 | $1.30 | $1.32 | $1.20 | 20,969,971 |
| 2021-05-11 | $1.39 | $1.74 | $1.32 | $1.51 | $1.38 | 37,292,587 |
| 2021-05-10 | $1.32 | $1.77 | $1.28 | $1.59 | $1.45 | 15,325,237 |
| 2021-05-07 | $1.29 | $1.57 | $1.28 | $1.35 | $1.23 | 13,639,577 |
| 2021-05-06 | $1.37 | $1.43 | $1.27 | $1.30 | $1.18 | 1,535,790 |
| 2021-05-05 | $1.37 | $1.53 | $1.33 | $1.40 | $1.28 | 4,858,965 |
| 2021-05-04 | $1.36 | $1.36 | $1.24 | $1.33 | $1.21 | 1,060,248 |
| 2021-05-03 | $1.40 | $1.44 | $1.33 | $1.36 | $1.24 | 1,615,263 |
| 2021-04-30 | $1.39 | $1.45 | $1.31 | $1.37 | $1.25 | 1,634,479 |
| 2021-04-29 | $1.41 | $1.43 | $1.36 | $1.40 | $1.28 | 689,940 |
| 2021-04-28 | $1.38 | $1.44 | $1.36 | $1.43 | $1.30 | 2,009,159 |
| 2021-04-27 | $1.40 | $1.40 | $1.36 | $1.37 | $1.25 | 590,244 |
| 2021-04-26 | $1.38 | $1.40 | $1.34 | $1.38 | $1.26 | 773,442 |
| 2021-04-23 | $1.38 | $1.39 | $1.33 | $1.38 | $1.26 | 458,599 |
| 2021-04-22 | $1.38 | $1.43 | $1.30 | $1.38 | $1.26 | 938,592 |
| 2021-04-21 | $1.25 | $1.38 | $1.23 | $1.35 | $1.23 | 561,421 |
| 2021-04-20 | $1.28 | $1.30 | $1.23 | $1.23 | $1.12 | 469,256 |
| 2021-04-19 | $1.33 | $1.34 | $1.28 | $1.32 | $1.20 | 411,636 |
| 2021-04-16 | $1.34 | $1.36 | $1.26 | $1.32 | $1.20 | 1,939,393 |
| 2021-04-15 | $1.32 | $1.35 | $1.28 | $1.28 | $1.17 | 2,344,881 |
| 2021-04-14 | $1.35 | $1.38 | $1.30 | $1.31 | $1.19 | 859,537 |
| 2021-04-13 | $1.37 | $1.44 | $1.34 | $1.38 | $1.26 | 873,111 |
| 2021-04-12 | $1.43 | $1.45 | $1.33 | $1.41 | $1.28 | 912,591 |
| 2021-04-09 | $1.45 | $1.52 | $1.42 | $1.43 | $1.30 | 5,611,227 |
| 2021-04-08 | $1.90 | $1.96 | $1.68 | $1.75 | $1.59 | 733,067 |
| 2021-04-07 | $1.95 | $1.96 | $1.88 | $1.88 | $1.71 | 336,709 |
| 2021-04-06 | $2.05 | $2.10 | $1.96 | $2.00 | $1.82 | 171,266 |
| 2021-04-05 | $2.08 | $2.15 | $2.03 | $2.06 | $1.88 | 458,855 |
| 2021-04-01 | $2.03 | $2.20 | $2.03 | $2.11 | $1.92 | 233,423 |
| 2021-03-31 | $2.01 | $2.10 | $2.01 | $2.03 | $1.85 | 88,377 |
| 2021-03-30 | $2.10 | $2.10 | $1.98 | $2.05 | $1.87 | 113,087 |
| 2021-03-29 | $2.01 | $2.19 | $2.01 | $2.10 | $1.91 | 284,567 |
| 2021-03-26 | $1.96 | $2.17 | $1.96 | $2.09 | $1.90 | 711,023 |
| 2021-03-25 | $1.92 | $2.00 | $1.84 | $1.96 | $1.79 | 194,362 |
| 2021-03-24 | $2.11 | $2.17 | $1.95 | $1.97 | $1.79 | 351,223 |
| 2021-03-23 | $2.10 | $2.26 | $2.08 | $2.13 | $1.94 | 729,925 |
| 2021-03-22 | $2.18 | $2.19 | $2.05 | $2.14 | $1.95 | 336,393 |
| 2021-03-19 | $2.18 | $2.28 | $2.16 | $2.28 | $2.08 | 465,509 |
| 2021-03-18 | $2.30 | $2.46 | $2.19 | $2.20 | $2.00 | 1,054,969 |
| 2021-03-17 | $2.17 | $2.38 | $2.12 | $2.33 | $2.12 | 1,813,844 |
| 2021-03-16 | $2.27 | $2.35 | $2.16 | $2.23 | $2.03 | 1,607,510 |
| 2021-03-15 | $2.30 | $2.39 | $2.22 | $2.29 | $2.09 | 2,076,841 |
| 2021-03-12 | $2.52 | $2.55 | $2.23 | $2.34 | $2.13 | 4,432,993 |
| 2021-03-11 | $2.07 | $2.80 | $2.00 | $2.77 | $2.52 | 11,051,482 |
| 2021-03-10 | $2.08 | $2.17 | $1.87 | $2.00 | $1.82 | 310,397 |
| 2021-03-09 | $1.90 | $2.05 | $1.88 | $2.05 | $1.87 | 85,751 |
| 2021-03-08 | $1.88 | $1.95 | $1.79 | $1.86 | $1.69 | 61,388 |
| 2021-03-05 | $1.80 | $1.89 | $1.67 | $1.82 | $1.66 | 101,774 |
| 2021-03-04 | $2.06 | $2.11 | $1.64 | $1.82 | $1.66 | 164,654 |
| 2021-03-03 | $2.19 | $2.20 | $2.06 | $2.06 | $1.88 | 78,602 |
| 2021-03-02 | $2.11 | $2.24 | $2.06 | $2.17 | $1.98 | 315,949 |
| 2021-03-01 | $2.03 | $2.12 | $2.03 | $2.07 | $1.89 | 130,175 |
| 2021-02-26 | $2.13 | $2.15 | $1.96 | $1.97 | $1.79 | 275,457 |
| 2021-02-25 | $2.40 | $2.40 | $2.13 | $2.14 | $1.95 | 180,292 |
| 2021-02-24 | $2.28 | $2.45 | $2.23 | $2.32 | $2.11 | 324,546 |
| 2021-02-23 | $2.41 | $2.41 | $2.00 | $2.20 | $2.00 | 376,776 |
| 2021-02-22 | $2.58 | $2.78 | $2.55 | $2.61 | $2.38 | 572,939 |
| 2021-02-19 | $2.79 | $2.79 | $2.56 | $2.61 | $2.38 | 613,148 |
| 2021-02-18 | $2.59 | $2.91 | $2.56 | $2.73 | $2.49 | 1,120,371 |
| 2021-02-17 | $2.69 | $2.69 | $2.54 | $2.66 | $2.42 | 176,310 |
| 2021-02-16 | $2.63 | $2.69 | $2.52 | $2.69 | $2.45 | 360,645 |
| 2021-02-12 | $2.62 | $2.71 | $2.41 | $2.53 | $2.30 | 565,810 |
| 2021-02-11 | $2.85 | $2.85 | $2.52 | $2.60 | $2.37 | 473,664 |
| 2021-02-10 | $3.11 | $3.17 | $2.72 | $2.75 | $2.51 | 2,394,215 |
| 2021-02-09 | $2.71 | $3.40 | $2.62 | $3.20 | $2.92 | 3,324,535 |
| 2021-02-08 | $2.60 | $2.94 | $2.60 | $2.75 | $2.51 | 557,821 |
| 2021-02-05 | $2.45 | $2.73 | $2.42 | $2.63 | $2.40 | 725,340 |
| 2021-02-04 | $2.47 | $2.49 | $2.38 | $2.39 | $2.18 | 175,638 |
| 2021-02-03 | $2.32 | $2.49 | $2.29 | $2.41 | $2.20 | 233,876 |
| 2021-02-02 | $2.23 | $2.34 | $2.23 | $2.32 | $2.11 | 107,747 |
| 2021-02-01 | $2.35 | $2.35 | $2.26 | $2.28 | $2.08 | 132,529 |
| 2021-01-29 | $2.31 | $2.53 | $2.29 | $2.34 | $2.13 | 568,524 |
| 2021-01-28 | $2.37 | $2.39 | $2.21 | $2.38 | $2.17 | 152,460 |
| 2021-01-27 | $2.45 | $2.48 | $2.35 | $2.40 | $2.19 | 266,918 |
| 2021-01-26 | $2.55 | $2.70 | $2.45 | $2.52 | $2.30 | 680,888 |
| 2021-01-25 | $2.56 | $2.58 | $2.42 | $2.52 | $2.30 | 590,439 |
| 2021-01-22 | $2.40 | $2.55 | $2.39 | $2.52 | $2.30 | 195,296 |
| 2021-01-21 | $2.43 | $2.56 | $2.35 | $2.44 | $2.22 | 383,347 |
| 2021-01-20 | $2.52 | $2.58 | $2.36 | $2.37 | $2.16 | 340,175 |
| 2021-01-19 | $2.37 | $2.43 | $2.35 | $2.39 | $2.18 | 153,286 |
| 2021-01-15 | $2.42 | $2.45 | $2.33 | $2.42 | $2.20 | 238,308 |
| 2021-01-14 | $2.24 | $2.42 | $2.24 | $2.36 | $2.15 | 608,632 |
| 2021-01-13 | $2.40 | $2.40 | $2.21 | $2.23 | $2.03 | 95,170 |
| 2021-01-12 | $2.29 | $2.38 | $2.21 | $2.35 | $2.14 | 133,302 |
| 2021-01-11 | $2.24 | $2.34 | $2.24 | $2.26 | $2.06 | 100,553 |
| 2021-01-08 | $2.33 | $2.36 | $2.25 | $2.27 | $2.07 | 52,049 |
| 2021-01-07 | $2.30 | $2.48 | $2.28 | $2.29 | $2.09 | 130,773 |
| 2021-01-06 | $2.33 | $2.46 | $2.28 | $2.34 | $2.13 | 117,906 |
| 2021-01-05 | $2.20 | $2.50 | $2.15 | $2.36 | $2.15 | 210,141 |
| 2021-01-04 | $2.26 | $2.26 | $2.15 | $2.21 | $2.01 | 40,631 |
| 2020-12-31 | $2.18 | $2.22 | $2.11 | $2.18 | $1.99 | 43,436 |
| 2020-12-30 | $2.24 | $2.30 | $2.18 | $2.18 | $1.99 | 38,391 |
| 2020-12-29 | $2.26 | $2.34 | $2.15 | $2.16 | $1.97 | 100,333 |
| 2020-12-28 | $2.29 | $2.40 | $2.23 | $2.24 | $2.04 | 124,501 |
| 2020-12-24 | $2.29 | $2.38 | $2.28 | $2.34 | $2.13 | 19,534 |
| 2020-12-23 | $2.23 | $2.30 | $2.15 | $2.27 | $2.07 | 156,139 |
| 2020-12-22 | $2.40 | $2.41 | $2.26 | $2.31 | $2.10 | 58,198 |
| 2020-12-21 | $2.28 | $2.48 | $2.26 | $2.43 | $2.21 | 36,831 |
| 2020-12-18 | $2.23 | $2.48 | $2.23 | $2.33 | $2.12 | 121,098 |
| 2020-12-17 | $2.20 | $2.36 | $2.17 | $2.28 | $2.08 | 52,734 |
| 2020-12-16 | $2.22 | $2.34 | $2.16 | $2.23 | $2.03 | 61,243 |
| 2020-12-15 | $2.27 | $2.32 | $2.10 | $2.10 | $1.91 | 158,537 |
| 2020-12-14 | $2.27 | $2.36 | $2.27 | $2.28 | $2.08 | 53,833 |
| 2020-12-11 | $2.39 | $2.43 | $2.25 | $2.26 | $2.06 | 78,292 |
| 2020-12-10 | $2.25 | $2.48 | $2.25 | $2.36 | $2.15 | 158,624 |
| 2020-12-09 | $2.55 | $2.61 | $2.25 | $2.28 | $2.08 | 211,413 |
| 2020-12-08 | $2.41 | $2.63 | $2.41 | $2.53 | $2.30 | 348,904 |
| 2020-12-07 | $2.58 | $2.58 | $2.34 | $2.47 | $2.25 | 217,847 |
| 2020-12-04 | $2.43 | $3.02 | $2.39 | $2.60 | $2.37 | 841,939 |
| 2020-12-03 | $2.06 | $2.35 | $2.06 | $2.28 | $2.08 | 256,650 |
| 2020-12-02 | $2.10 | $2.20 | $2.01 | $2.03 | $1.85 | 58,423 |
| 2020-12-01 | $2.27 | $2.27 | $2.05 | $2.07 | $1.89 | 75,720 |
| 2020-11-30 | $2.32 | $2.32 | $2.18 | $2.28 | $2.08 | 54,224 |
| 2020-11-27 | $2.24 | $2.27 | $2.21 | $2.26 | $2.06 | 20,834 |
| 2020-11-25 | $2.30 | $2.30 | $2.20 | $2.24 | $2.04 | 62,478 |
| 2020-11-24 | $2.31 | $2.45 | $2.18 | $2.22 | $2.02 | 355,880 |
| 2020-11-23 | $2.10 | $2.23 | $2.09 | $2.20 | $2.00 | 80,112 |
| 2020-11-20 | $2.14 | $2.16 | $2.04 | $2.10 | $1.91 | 89,088 |
| 2020-11-19 | $2.15 | $2.23 | $2.11 | $2.14 | $1.95 | 82,836 |
| 2020-11-18 | $2.30 | $2.52 | $2.10 | $2.21 | $2.01 | 469,107 |
| 2020-11-17 | $2.10 | $2.19 | $2.05 | $2.11 | $1.92 | 128,741 |
| 2020-11-16 | $2.05 | $2.30 | $2.00 | $2.07 | $1.89 | 389,035 |
| 2020-11-13 | $2.03 | $2.33 | $1.88 | $2.01 | $1.83 | 601,078 |
| 2020-11-12 | $1.93 | $1.96 | $1.88 | $1.95 | $1.78 | 67,189 |
| 2020-11-11 | $1.97 | $2.07 | $1.85 | $1.97 | $1.79 | 114,241 |
| 2020-11-10 | $2.49 | $2.52 | $1.89 | $2.06 | $1.88 | 507,776 |
| 2020-11-09 | $1.91 | $3.58 | $1.80 | $2.55 | $2.32 | 1,938,188 |
| 2020-11-06 | $1.76 | $1.89 | $1.72 | $1.78 | $1.62 | 73,093 |
| 2020-11-05 | $1.66 | $1.80 | $1.66 | $1.67 | $1.52 | 71,518 |
| 2020-11-04 | $1.85 | $1.91 | $1.68 | $1.68 | $1.53 | 105,807 |
| 2020-11-03 | $1.85 | $1.95 | $1.81 | $1.86 | $1.69 | 58,431 |
| 2020-11-02 | $1.89 | $1.98 | $1.85 | $1.89 | $1.72 | 67,312 |
| 2020-10-30 | $2.20 | $2.29 | $1.91 | $1.93 | $1.76 | 103,136 |
| 2020-10-29 | $2.16 | $2.30 | $2.12 | $2.29 | $2.09 | 79,638 |
| 2020-10-28 | $2.50 | $2.65 | $2.07 | $2.17 | $1.98 | 242,957 |
| 2020-10-27 | $2.45 | $2.48 | $2.40 | $2.46 | $2.24 | 72,371 |
| 2020-10-26 | $2.43 | $2.50 | $2.40 | $2.47 | $2.25 | 80,621 |
| 2020-10-23 | $2.56 | $2.64 | $2.46 | $2.52 | $2.30 | 159,584 |
| 2020-10-22 | $3.19 | $3.19 | $2.54 | $2.67 | $2.43 | 530,009 |
| 2020-10-21 | $2.17 | $2.96 | $2.09 | $2.81 | $2.56 | 960,831 |
| 2020-10-20 | $2.33 | $2.37 | $2.06 | $2.30 | $2.10 | 471,407 |
| 2020-10-19 | $2.28 | $2.55 | $2.12 | $2.22 | $2.02 | 749,920 |
| 2020-10-16 | $2.61 | $2.74 | $2.33 | $2.41 | $2.20 | 1,284,139 |
| 2020-10-15 | $2.19 | $3.44 | $2.19 | $2.88 | $2.62 | 6,567,097 |
| 2020-10-14 | $2.02 | $6.13 | $1.99 | $2.85 | $2.60 | 137,108,904 |
| 2020-10-13 | $1.13 | $1.17 | $1.13 | $1.17 | $1.06 | 768,792 |
| 2020-10-12 | $1.15 | $1.19 | $1.14 | $1.17 | $1.07 | 5,802 |
| 2020-10-09 | $1.19 | $1.20 | $1.13 | $1.18 | $1.08 | 15,539 |
| 2020-10-08 | $1.17 | $1.17 | $1.13 | $1.14 | $1.04 | 7,842 |
| 2020-10-07 | $1.18 | $1.18 | $1.15 | $1.16 | $1.06 | 5,888 |
| 2020-10-06 | $1.19 | $1.20 | $1.15 | $1.15 | $1.05 | 3,395 |
| 2020-10-05 | $1.21 | $1.21 | $1.18 | $1.18 | $1.08 | 5,674 |
| 2020-10-02 | $1.23 | $1.25 | $1.22 | $1.22 | $1.11 | 5,310 |
| 2020-10-01 | $1.24 | $1.24 | $1.20 | $1.20 | $1.09 | 17,313 |
| 2020-09-30 | $1.12 | $1.25 | $1.12 | $1.25 | $1.14 | 5,682 |
| 2020-09-29 | $1.22 | $1.22 | $1.07 | $1.17 | $1.06 | 7,778 |
| 2020-09-28 | $1.07 | $1.25 | $1.07 | $1.18 | $1.07 | 28,410 |
| 2020-09-25 | $1.05 | $1.11 | $1.03 | $1.04 | $0.95 | 12,951 |
| 2020-09-24 | $1.07 | $1.07 | $1.03 | $1.03 | $0.94 | 18,456 |
| 2020-09-23 | $1.10 | $1.14 | $1.04 | $1.07 | $0.97 | 21,880 |
| 2020-09-22 | $1.24 | $1.24 | $1.12 | $1.14 | $1.04 | 38,838 |
| 2020-09-21 | $1.28 | $1.28 | $1.22 | $1.23 | $1.12 | 16,373 |
| 2020-09-18 | $1.27 | $1.33 | $1.24 | $1.24 | $1.13 | 3,016 |
| 2020-09-17 | $1.33 | $1.33 | $1.28 | $1.32 | $1.20 | 4,871 |
| 2020-09-16 | $1.40 | $1.48 | $1.29 | $1.32 | $1.20 | 27,977 |
| 2020-09-15 | $1.20 | $1.35 | $1.20 | $1.28 | $1.17 | 13,873 |
| 2020-09-14 | $1.24 | $1.24 | $1.12 | $1.16 | $1.06 | 23,305 |
| 2020-09-11 | $1.21 | $1.21 | $1.18 | $1.20 | $1.09 | 13,163 |
| 2020-09-10 | $1.24 | $1.24 | $1.15 | $1.19 | $1.08 | 6,130 |
| 2020-09-09 | $1.24 | $1.25 | $1.21 | $1.24 | $1.13 | 15,703 |
| 2020-09-08 | $1.24 | $1.24 | $1.21 | $1.24 | $1.13 | 13,367 |
| 2020-09-04 | $1.25 | $1.27 | $1.21 | $1.25 | $1.14 | 25,429 |
| 2020-09-03 | $1.27 | $1.36 | $1.22 | $1.25 | $1.14 | 11,666 |
| 2020-09-02 | $1.41 | $1.62 | $1.27 | $1.29 | $1.18 | 51,765 |
| 2020-09-01 | $1.29 | $1.42 | $1.28 | $1.30 | $1.18 | 23,631 |
| 2020-08-31 | $1.32 | $1.38 | $1.31 | $1.31 | $1.19 | 7,603 |
| 2020-08-28 | $1.39 | $1.39 | $1.32 | $1.34 | $1.22 | 2,386 |
| 2020-08-27 | $1.35 | $1.45 | $1.35 | $1.36 | $1.24 | 9,452 |
| 2020-08-26 | $1.37 | $1.48 | $1.30 | $1.47 | $1.34 | 18,165 |
| 2020-08-25 | $1.40 | $1.42 | $1.40 | $1.42 | $1.29 | 2,044 |
| 2020-08-24 | $1.49 | $1.50 | $1.37 | $1.44 | $1.31 | 29,706 |
| 2020-08-21 | $1.50 | $1.62 | $1.47 | $1.52 | $1.39 | 22,102 |
| 2020-08-20 | $1.50 | $1.53 | $1.45 | $1.52 | $1.38 | 12,398 |
| 2020-08-19 | $1.51 | $1.51 | $1.45 | $1.48 | $1.35 | 14,685 |
| 2020-08-18 | $1.55 | $1.55 | $1.51 | $1.52 | $1.38 | 14,156 |
| 2020-08-17 | $1.58 | $1.58 | $1.52 | $1.52 | $1.38 | 21,734 |
| 2020-08-14 | $1.53 | $1.55 | $1.52 | $1.52 | $1.38 | 5,455 |
| 2020-08-13 | $1.59 | $1.59 | $1.53 | $1.55 | $1.41 | 2,514 |
| 2020-08-12 | $1.61 | $1.61 | $1.52 | $1.55 | $1.41 | 14,789 |
| 2020-08-11 | $1.55 | $1.62 | $1.52 | $1.59 | $1.45 | 23,951 |
| 2020-08-10 | $1.64 | $1.64 | $1.52 | $1.60 | $1.46 | 26,957 |
| 2020-08-07 | $1.66 | $1.69 | $1.57 | $1.65 | $1.50 | 9,055 |
| 2020-08-06 | $1.66 | $1.69 | $1.55 | $1.59 | $1.45 | 19,548 |
| 2020-08-05 | $1.61 | $1.70 | $1.61 | $1.65 | $1.50 | 14,543 |
| 2020-08-04 | $1.66 | $1.71 | $1.59 | $1.60 | $1.45 | 11,840 |
| 2020-08-03 | $1.68 | $1.69 | $1.65 | $1.66 | $1.51 | 9,211 |
| 2020-07-31 | $1.84 | $1.85 | $1.71 | $1.72 | $1.57 | 7,569 |
| 2020-07-30 | $1.80 | $1.80 | $1.71 | $1.79 | $1.63 | 13,771 |
| 2020-07-29 | $1.74 | $1.82 | $1.74 | $1.80 | $1.64 | 2,873 |
| 2020-07-28 | $1.72 | $1.81 | $1.71 | $1.74 | $1.59 | 4,469 |
| 2020-07-27 | $1.72 | $1.73 | $1.71 | $1.72 | $1.57 | 5,905 |
| 2020-07-24 | $1.75 | $1.85 | $1.65 | $1.65 | $1.50 | 5,359 |
| 2020-07-23 | $1.75 | $1.75 | $1.72 | $1.75 | $1.59 | 3,755 |
| 2020-07-22 | $1.75 | $1.86 | $1.75 | $1.79 | $1.63 | 5,393 |
| 2020-07-21 | $1.75 | $1.93 | $1.72 | $1.79 | $1.63 | 3,909 |
| 2020-07-20 | $1.75 | $1.86 | $1.72 | $1.83 | $1.67 | 6,108 |
| 2020-07-17 | $1.84 | $1.87 | $1.78 | $1.81 | $1.65 | 4,553 |
| 2020-07-16 | $1.75 | $1.89 | $1.74 | $1.78 | $1.62 | 5,399 |
| 2020-07-15 | $1.71 | $1.87 | $1.71 | $1.76 | $1.60 | 8,684 |
| 2020-07-14 | $1.67 | $1.80 | $1.67 | $1.80 | $1.64 | 9,565 |
| 2020-07-13 | $1.65 | $1.90 | $1.65 | $1.75 | $1.59 | 15,125 |
| 2020-07-10 | $1.83 | $1.88 | $1.72 | $1.76 | $1.60 | 10,022 |
| 2020-07-09 | $1.76 | $1.88 | $1.65 | $1.83 | $1.67 | 14,764 |
| 2020-07-08 | $1.81 | $1.81 | $1.62 | $1.76 | $1.61 | 5,962 |
| 2020-07-07 | $1.91 | $1.91 | $1.76 | $1.83 | $1.67 | 3,944 |
| 2020-07-06 | $1.83 | $1.93 | $1.83 | $1.86 | $1.69 | 4,092 |
| 2020-07-02 | $1.86 | $2.10 | $1.82 | $1.83 | $1.67 | 20,891 |
| 2020-07-01 | $1.83 | $1.88 | $1.71 | $1.85 | $1.69 | 20,694 |
| 2020-06-30 | $1.86 | $1.95 | $1.62 | $1.83 | $1.67 | 24,651 |
| 2020-06-29 | $2.05 | $2.13 | $1.91 | $1.91 | $1.74 | 20,936 |
| 2020-06-26 | $2.28 | $2.28 | $2.11 | $2.18 | $1.98 | 3,269 |
| 2020-06-25 | $1.99 | $2.33 | $1.99 | $2.28 | $2.08 | 9,593 |
| 2020-06-24 | $2.34 | $2.35 | $2.28 | $2.30 | $2.10 | 2,117 |
| 2020-06-23 | $2.14 | $2.55 | $2.14 | $2.43 | $2.21 | 19,361 |
| 2020-06-22 | $2.66 | $2.66 | $2.20 | $2.22 | $2.02 | 18,140 |
| 2020-06-19 | $2.55 | $2.71 | $2.50 | $2.50 | $2.28 | 25,021 |
| 2020-06-18 | $2.38 | $2.73 | $2.38 | $2.70 | $2.46 | 23,888 |
| 2020-06-17 | $2.30 | $2.39 | $2.27 | $2.34 | $2.13 | 6,955 |
| 2020-06-16 | $2.28 | $2.86 | $2.22 | $2.26 | $2.06 | 17,425 |
| 2020-06-15 | $2.11 | $2.25 | $2.11 | $2.23 | $2.03 | 8,028 |
| 2020-06-12 | $2.20 | $2.20 | $2.11 | $2.11 | $1.92 | 8,134 |
| 2020-06-11 | $2.24 | $2.24 | $2.03 | $2.10 | $1.91 | 27,727 |
| 2020-06-10 | $2.15 | $2.52 | $2.10 | $2.21 | $2.01 | 16,572 |
| 2020-06-09 | $2.26 | $2.52 | $2.13 | $2.13 | $1.94 | 30,631 |
| 2020-06-08 | $2.21 | $2.29 | $2.05 | $2.15 | $1.95 | 32,721 |
| 2020-06-05 | $1.86 | $2.01 | $1.81 | $2.00 | $1.82 | 27,300 |
| 2020-06-04 | $1.77 | $1.89 | $1.72 | $1.86 | $1.69 | 18,765 |
| 2020-06-03 | $1.75 | $1.88 | $1.74 | $1.88 | $1.71 | 14,882 |
| 2020-06-02 | $1.85 | $1.85 | $1.75 | $1.77 | $1.61 | 10,572 |
| 2020-06-01 | $1.85 | $1.85 | $1.80 | $1.80 | $1.64 | 2,806 |
| 2020-05-29 | $1.75 | $1.84 | $1.71 | $1.84 | $1.68 | 7,246 |
| 2020-05-28 | $1.84 | $1.90 | $1.72 | $1.75 | $1.59 | 11,786 |
| 2020-05-27 | $1.72 | $1.86 | $1.57 | $1.76 | $1.60 | 11,241 |
| 2020-05-26 | $1.70 | $1.84 | $1.70 | $1.75 | $1.59 | 16,547 |
| 2020-05-22 | $1.74 | $1.74 | $1.68 | $1.72 | $1.57 | 4,901 |
| 2020-05-21 | $1.79 | $1.90 | $1.65 | $1.73 | $1.58 | 13,484 |
| 2020-05-20 | $1.82 | $2.13 | $1.73 | $1.89 | $1.72 | 18,796 |
| 2020-05-19 | $1.73 | $2.26 | $1.52 | $1.79 | $1.63 | 15,391 |
| 2020-05-18 | $1.81 | $1.82 | $1.51 | $1.74 | $1.59 | 13,479 |
| 2020-05-15 | $1.74 | $1.78 | $1.66 | $1.69 | $1.54 | 3,401 |
| 2020-05-14 | $1.68 | $1.70 | $1.50 | $1.69 | $1.54 | 16,635 |
| 2020-05-13 | $1.68 | $1.70 | $1.63 | $1.70 | $1.54 | 2,855 |
| 2020-05-12 | $1.66 | $1.84 | $1.64 | $1.70 | $1.55 | 14,740 |
| 2020-05-11 | $1.82 | $1.85 | $1.71 | $1.71 | $1.56 | 6,913 |
| 2020-05-08 | $1.74 | $1.86 | $1.74 | $1.82 | $1.66 | 6,108 |
| 2020-05-07 | $1.73 | $1.80 | $1.69 | $1.80 | $1.64 | 10,247 |
| 2020-05-06 | $1.65 | $1.73 | $1.55 | $1.70 | $1.55 | 32,339 |
| 2020-05-05 | $1.70 | $1.76 | $1.55 | $1.60 | $1.46 | 22,671 |
| 2020-05-04 | $1.75 | $1.75 | $1.72 | $1.73 | $1.58 | 6,504 |
| 2020-05-01 | $1.79 | $1.80 | $1.71 | $1.71 | $1.56 | 4,586 |
| 2020-04-30 | $1.78 | $1.83 | $1.76 | $1.80 | $1.64 | 7,198 |
| 2020-04-29 | $1.70 | $1.95 | $1.70 | $1.70 | $1.55 | 21,055 |
| 2020-04-28 | $1.81 | $1.81 | $1.50 | $1.70 | $1.55 | 21,001 |
| 2020-04-27 | $1.58 | $1.74 | $1.52 | $1.72 | $1.57 | 63,195 |
| 2020-04-24 | $1.60 | $1.60 | $1.41 | $1.51 | $1.38 | 13,831 |
| 2020-04-23 | $1.55 | $1.65 | $1.52 | $1.55 | $1.41 | 10,461 |
| 2020-04-22 | $1.50 | $1.55 | $1.43 | $1.51 | $1.38 | 8,619 |
| 2020-04-21 | $1.47 | $1.52 | $1.46 | $1.51 | $1.38 | 10,966 |
| 2020-04-20 | $1.49 | $1.58 | $1.40 | $1.47 | $1.34 | 26,324 |
| 2020-04-17 | $1.60 | $1.60 | $1.40 | $1.40 | $1.28 | 13,088 |
| 2020-04-16 | $1.49 | $1.65 | $1.47 | $1.48 | $1.35 | 8,760 |
| 2020-04-15 | $1.64 | $1.64 | $1.49 | $1.49 | $1.35 | 19,844 |
| 2020-04-14 | $1.69 | $1.69 | $1.43 | $1.45 | $1.32 | 14,135 |
| 2020-04-13 | $1.75 | $1.78 | $1.66 | $1.69 | $1.54 | 12,299 |
| 2020-04-09 | $1.70 | $1.86 | $1.54 | $1.59 | $1.45 | 9,196 |
| 2020-04-08 | $1.52 | $1.67 | $1.38 | $1.60 | $1.46 | 22,765 |
| 2020-04-07 | $1.40 | $1.47 | $1.40 | $1.44 | $1.31 | 8,254 |
| 2020-04-06 | $1.50 | $1.59 | $1.28 | $1.40 | $1.28 | 12,399 |
| 2020-04-03 | $1.54 | $1.54 | $1.28 | $1.28 | $1.17 | 11,831 |
| 2020-04-02 | $1.53 | $1.79 | $1.35 | $1.35 | $1.23 | 19,652 |
| 2020-04-01 | $1.75 | $1.86 | $1.71 | $1.71 | $1.56 | 2,721 |
| 2020-03-31 | $1.80 | $1.83 | $1.70 | $1.70 | $1.55 | 11,787 |
| 2020-03-30 | $1.89 | $2.06 | $1.60 | $1.70 | $1.55 | 20,225 |
| 2020-03-27 | $1.90 | $1.93 | $1.71 | $1.77 | $1.61 | 20,921 |
| 2020-03-26 | $1.83 | $2.56 | $1.72 | $1.83 | $1.67 | 29,930 |
| 2020-03-25 | $1.87 | $2.33 | $1.70 | $1.82 | $1.65 | 30,370 |
| 2020-03-24 | $1.68 | $1.90 | $1.68 | $1.70 | $1.55 | 3,882 |
| 2020-03-23 | $1.62 | $1.72 | $1.52 | $1.64 | $1.49 | 14,166 |
| 2020-03-20 | $1.68 | $1.89 | $1.52 | $1.71 | $1.56 | 33,062 |
| 2020-03-19 | $1.80 | $1.90 | $1.50 | $1.50 | $1.37 | 28,481 |
| 2020-03-18 | $1.89 | $1.90 | $1.65 | $1.76 | $1.60 | 15,659 |
| 2020-03-17 | $1.91 | $1.95 | $1.89 | $1.95 | $1.78 | 22,045 |
| 2020-03-16 | $1.85 | $2.10 | $1.67 | $1.91 | $1.74 | 27,742 |
| 2020-03-13 | $1.95 | $1.95 | $1.72 | $1.79 | $1.63 | 20,909 |
| 2020-03-12 | $2.37 | $2.37 | $1.37 | $1.80 | $1.64 | 23,070 |
| 2020-03-11 | $2.45 | $2.45 | $2.01 | $2.30 | $2.10 | 22,456 |
| 2020-03-10 | $2.43 | $2.79 | $2.43 | $2.48 | $2.26 | 16,250 |
| 2020-03-09 | $2.57 | $2.86 | $2.17 | $2.50 | $2.28 | 20,312 |
| 2020-03-06 | $2.94 | $2.94 | $2.56 | $2.56 | $2.33 | 27,802 |
| 2020-03-05 | $2.80 | $2.84 | $2.63 | $2.79 | $2.54 | 12,416 |
| 2020-03-04 | $3.00 | $3.11 | $2.75 | $2.79 | $2.54 | 11,978 |
| 2020-03-03 | $2.87 | $3.09 | $2.87 | $3.05 | $2.78 | 23,914 |
| 2020-03-02 | $2.77 | $3.15 | $2.77 | $2.85 | $2.60 | 27,252 |
| 2020-02-28 | $2.85 | $2.90 | $2.56 | $2.75 | $2.51 | 43,553 |
| 2020-02-27 | $3.54 | $3.62 | $2.54 | $2.92 | $2.66 | 144,437 |
| 2020-02-26 | $3.75 | $3.75 | $3.50 | $3.66 | $3.33 | 11,554 |
| 2020-02-25 | $3.61 | $3.86 | $3.60 | $3.86 | $3.51 | 6,901 |
| 2020-02-24 | $3.65 | $3.67 | $3.54 | $3.65 | $3.33 | 23,807 |
| 2020-02-21 | $3.62 | $3.83 | $3.60 | $3.63 | $3.31 | 7,909 |
| 2020-02-20 | $3.63 | $3.63 | $3.59 | $3.59 | $3.27 | 5,231 |
| 2020-02-19 | $3.59 | $3.64 | $3.55 | $3.58 | $3.26 | 26,970 |
| 2020-02-18 | $3.48 | $3.58 | $3.40 | $3.50 | $3.19 | 7,988 |
| 2020-02-14 | $3.56 | $3.96 | $3.56 | $3.59 | $3.27 | 9,699 |
| 2020-02-13 | $3.57 | $3.76 | $3.40 | $3.58 | $3.26 | 24,180 |
| 2020-02-12 | $3.82 | $3.82 | $3.55 | $3.62 | $3.29 | 37,143 |
| 2020-02-11 | $3.89 | $3.94 | $3.76 | $3.89 | $3.54 | 23,058 |
| 2020-02-10 | $4.23 | $4.23 | $3.87 | $3.92 | $3.57 | 40,771 |
| 2020-02-07 | $4.00 | $4.27 | $3.95 | $4.24 | $3.74 | 97,249 |
| 2020-02-06 | $3.91 | $3.98 | $3.91 | $3.97 | $3.51 | 30,134 |
| 2020-02-05 | $3.90 | $3.92 | $3.89 | $3.91 | $3.45 | 16,176 |
| 2020-02-04 | $3.95 | $3.95 | $3.70 | $3.89 | $3.43 | 13,334 |
| 2020-02-03 | $3.95 | $3.95 | $3.86 | $3.88 | $3.43 | 6,831 |
| 2020-01-31 | $3.86 | $3.93 | $3.82 | $3.87 | $3.41 | 11,857 |
| 2020-01-30 | $3.93 | $3.93 | $3.86 | $3.88 | $3.42 | 8,236 |
| 2020-01-29 | $3.92 | $3.92 | $3.91 | $3.92 | $3.46 | 1,554 |
| 2020-01-28 | $3.99 | $3.99 | $3.92 | $3.92 | $3.46 | 3,413 |
| 2020-01-27 | $3.99 | $4.00 | $3.90 | $3.90 | $3.44 | 19,282 |
| 2020-01-24 | $3.87 | $3.93 | $3.86 | $3.91 | $3.45 | 7,972 |
| 2020-01-23 | $3.89 | $3.90 | $3.84 | $3.87 | $3.42 | 11,939 |
| 2020-01-22 | $3.86 | $3.93 | $3.85 | $3.88 | $3.43 | 10,197 |
| 2020-01-21 | $3.78 | $3.87 | $3.78 | $3.87 | $3.42 | 6,937 |
| 2020-01-17 | $3.88 | $3.88 | $3.85 | $3.88 | $3.42 | 5,564 |
| 2020-01-16 | $3.82 | $3.90 | $3.81 | $3.82 | $3.38 | 7,469 |
| 2020-01-15 | $3.93 | $3.93 | $3.77 | $3.86 | $3.41 | 31,567 |
| 2020-01-14 | $3.85 | $3.87 | $3.80 | $3.84 | $3.39 | 15,889 |
| 2020-01-13 | $3.82 | $3.85 | $3.80 | $3.80 | $3.35 | 8,940 |
| 2020-01-10 | $3.91 | $3.91 | $3.71 | $3.81 | $3.36 | 8,721 |
| 2020-01-09 | $3.87 | $3.87 | $3.73 | $3.81 | $3.36 | 21,778 |
| 2020-01-08 | $3.82 | $3.85 | $3.71 | $3.77 | $3.33 | 18,111 |
| 2020-01-07 | $3.77 | $3.79 | $3.70 | $3.74 | $3.30 | 15,012 |
| 2020-01-06 | $3.89 | $3.89 | $3.76 | $3.78 | $3.33 | 19,898 |
| 2020-01-03 | $3.60 | $3.68 | $3.59 | $3.68 | $3.25 | 3,677 |
| 2020-01-02 | $3.74 | $3.74 | $3.50 | $3.59 | $3.17 | 7,341 |
| 2019-12-31 | $3.50 | $3.50 | $3.46 | $3.46 | $3.05 | 9,292 |
| 2019-12-30 | $3.47 | $3.50 | $3.34 | $3.34 | $2.95 | 9,282 |
| 2019-12-27 | $3.45 | $3.50 | $3.45 | $3.48 | $3.07 | 15,896 |
| 2019-12-26 | $3.50 | $3.50 | $3.42 | $3.48 | $3.07 | 14,551 |
| 2019-12-24 | $3.49 | $3.49 | $3.40 | $3.41 | $3.01 | 26,625 |
| 2019-12-23 | $3.55 | $3.55 | $3.40 | $3.42 | $3.02 | 18,707 |
| 2019-12-20 | $3.55 | $3.75 | $3.35 | $3.55 | $3.13 | 22,584 |
| 2019-12-19 | $3.50 | $3.59 | $3.27 | $3.47 | $3.06 | 41,771 |
| 2019-12-18 | $3.65 | $3.70 | $3.55 | $3.55 | $3.13 | 28,633 |
| 2019-12-17 | $3.66 | $3.72 | $3.66 | $3.67 | $3.24 | 7,485 |
| 2019-12-16 | $3.90 | $3.90 | $3.64 | $3.68 | $3.25 | 56,270 |
| 2019-12-13 | $3.87 | $3.94 | $3.87 | $3.88 | $3.43 | 2,817 |
| 2019-12-12 | $3.91 | $3.92 | $3.87 | $3.87 | $3.42 | 7,112 |
| 2019-12-11 | $4.00 | $4.00 | $3.89 | $3.89 | $3.43 | 10,723 |
| 2019-12-10 | $3.97 | $4.04 | $3.97 | $4.03 | $3.56 | 6,039 |
| 2019-12-09 | $4.03 | $4.03 | $3.90 | $3.97 | $3.51 | 13,621 |
| 2019-12-06 | $3.98 | $4.09 | $3.97 | $3.97 | $3.51 | 17,572 |
| 2019-12-05 | $4.19 | $4.20 | $3.97 | $4.06 | $3.59 | 30,307 |
| 2019-12-04 | $4.03 | $4.25 | $4.03 | $4.06 | $3.58 | 10,078 |
| 2019-12-03 | $4.04 | $4.05 | $4.02 | $4.05 | $3.58 | 7,940 |
| 2019-12-02 | $3.90 | $4.09 | $3.90 | $4.06 | $3.58 | 14,091 |
| 2019-11-29 | $3.93 | $3.98 | $3.90 | $3.92 | $3.46 | 4,470 |
| 2019-11-27 | $4.01 | $4.01 | $3.95 | $3.99 | $3.52 | 2,926 |
| 2019-11-26 | $4.00 | $4.03 | $3.90 | $3.90 | $3.44 | 25,750 |
| 2019-11-25 | $4.07 | $4.07 | $3.97 | $4.02 | $3.55 | 34,691 |
| 2019-11-22 | $3.97 | $3.98 | $3.91 | $3.91 | $3.45 | 9,930 |
| 2019-11-21 | $4.03 | $4.03 | $3.91 | $3.91 | $3.45 | 22,611 |
| 2019-11-20 | $3.92 | $4.10 | $3.91 | $3.91 | $3.45 | 7,918 |
| 2019-11-19 | $4.04 | $4.10 | $3.92 | $4.00 | $3.53 | 9,715 |
| 2019-11-18 | $4.03 | $4.20 | $4.01 | $4.08 | $3.60 | 15,046 |
| 2019-11-15 | $4.05 | $4.05 | $3.96 | $4.05 | $3.57 | 50,056 |
| 2019-11-14 | $4.01 | $4.05 | $4.01 | $4.05 | $3.58 | 17,262 |
| 2019-11-13 | $4.18 | $4.19 | $3.95 | $4.03 | $3.56 | 99,772 |
| 2019-11-12 | $4.43 | $4.43 | $4.17 | $4.30 | $3.80 | 79,542 |
| 2019-11-11 | $4.44 | $4.45 | $4.37 | $4.43 | $3.76 | 150,410 |
| 2019-11-08 | $4.44 | $4.44 | $4.31 | $4.38 | $3.71 | 85,716 |
| 2019-11-07 | $4.20 | $4.38 | $4.17 | $4.25 | $3.61 | 34,876 |
| 2019-11-06 | $4.33 | $4.38 | $4.12 | $4.27 | $3.62 | 37,899 |
| 2019-11-05 | $4.17 | $4.29 | $4.10 | $4.19 | $3.55 | 79,556 |
| 2019-11-04 | $4.20 | $4.35 | $4.14 | $4.14 | $3.51 | 35,396 |
| 2019-11-01 | $4.06 | $4.18 | $4.05 | $4.07 | $3.45 | 34,683 |
| 2019-10-31 | $4.01 | $4.06 | $4.01 | $4.04 | $3.43 | 20,711 |
| 2019-10-30 | $4.00 | $4.06 | $4.00 | $4.05 | $3.44 | 7,311 |
| 2019-10-29 | $4.00 | $4.05 | $3.93 | $3.93 | $3.33 | 7,355 |
| 2019-10-28 | $4.03 | $4.06 | $3.96 | $3.96 | $3.36 | 27,347 |
| 2019-10-25 | $4.03 | $4.06 | $3.97 | $3.97 | $3.37 | 29,969 |
| 2019-10-24 | $4.08 | $4.08 | $4.03 | $4.03 | $3.42 | 4,905 |
| 2019-10-23 | $4.09 | $4.09 | $4.06 | $4.07 | $3.45 | 2,745 |
| 2019-10-22 | $4.12 | $4.12 | $4.06 | $4.09 | $3.47 | 3,207 |
| 2019-10-21 | $4.05 | $4.13 | $4.01 | $4.01 | $3.40 | 986 |
| 2019-10-18 | $4.13 | $4.13 | $4.05 | $4.05 | $3.44 | 3,963 |
| 2019-10-17 | $4.09 | $4.13 | $4.09 | $4.09 | $3.47 | 5,016 |
| 2019-10-16 | $4.08 | $4.09 | $4.08 | $4.09 | $3.47 | 1,582 |
| 2019-10-15 | $4.17 | $4.17 | $4.10 | $4.12 | $3.50 | 5,200 |
| 2019-10-14 | $4.16 | $4.16 | $4.16 | $4.16 | $3.53 | 162 |
| 2019-10-11 | $4.15 | $4.17 | $4.15 | $4.17 | $3.54 | 2,027 |
| 2019-10-10 | $4.16 | $4.16 | $4.15 | $4.16 | $3.53 | 1,901 |
| 2019-10-09 | $4.17 | $4.17 | $4.17 | $4.17 | $3.54 | 905 |
| 2019-10-08 | $4.24 | $4.24 | $4.18 | $4.18 | $3.55 | 3,878 |
| 2019-10-07 | $4.20 | $4.20 | $4.16 | $4.18 | $3.55 | 6,972 |
| 2019-10-04 | $4.21 | $4.23 | $4.17 | $4.17 | $3.54 | 1,024 |
| 2019-10-03 | $4.16 | $4.22 | $4.16 | $4.16 | $3.53 | 1,538 |
| 2019-10-02 | $4.31 | $4.31 | $4.16 | $4.16 | $3.53 | 2,133 |
| 2019-10-01 | $4.21 | $4.25 | $4.09 | $4.22 | $3.58 | 7,298 |
| 2019-09-30 | $4.18 | $4.25 | $4.18 | $4.25 | $3.61 | 1,262 |
| 2019-09-27 | $4.21 | $4.21 | $4.00 | $4.10 | $3.48 | 9,294 |
| 2019-09-26 | $4.16 | $4.31 | $4.12 | $4.15 | $3.52 | 8,686 |
| 2019-09-25 | $4.25 | $4.34 | $4.24 | $4.31 | $3.66 | 7,003 |
| 2019-09-24 | $4.20 | $4.25 | $4.18 | $4.25 | $3.61 | 2,907 |
| 2019-09-23 | $4.22 | $4.25 | $4.18 | $4.20 | $3.56 | 4,972 |
| 2019-09-20 | $4.29 | $4.38 | $4.19 | $4.21 | $3.57 | 11,674 |
| 2019-09-19 | $4.25 | $4.38 | $4.20 | $4.20 | $3.56 | 14,631 |
| 2019-09-18 | $4.15 | $4.37 | $4.10 | $4.30 | $3.65 | 23,598 |
| 2019-09-17 | $4.27 | $4.36 | $3.91 | $4.31 | $3.65 | 13,047 |
| 2019-09-16 | $4.25 | $4.40 | $4.25 | $4.40 | $3.73 | 1,101 |
| 2019-09-13 | $4.38 | $4.38 | $4.24 | $4.25 | $3.61 | 6,465 |
| 2019-09-12 | $4.30 | $4.33 | $4.29 | $4.29 | $3.64 | 7,198 |
| 2019-09-11 | $4.25 | $4.38 | $4.20 | $4.30 | $3.65 | 26,165 |
| 2019-09-10 | $4.38 | $4.38 | $4.25 | $4.25 | $3.61 | 7,263 |
| 2019-09-09 | $4.33 | $4.44 | $4.33 | $4.37 | $3.71 | 12,254 |
| 2019-09-06 | $4.41 | $4.45 | $4.33 | $4.45 | $3.78 | 1,686 |
| 2019-09-05 | $4.16 | $4.40 | $4.16 | $4.40 | $3.73 | 2,851 |
| 2019-09-04 | $4.10 | $4.10 | $4.03 | $4.06 | $3.44 | 3,188 |
| 2019-09-03 | $4.45 | $4.45 | $4.14 | $4.14 | $3.51 | 5,737 |
| 2019-08-30 | $4.37 | $4.39 | $3.82 | $3.90 | $3.31 | 58,132 |
| 2019-08-29 | $4.17 | $4.45 | $4.17 | $4.37 | $3.71 | 5,969 |
| 2019-08-28 | $4.26 | $4.34 | $4.26 | $4.34 | $3.68 | 984 |
| 2019-08-27 | $4.28 | $4.28 | $4.28 | $4.28 | $3.63 | 93 |
| 2019-08-26 | $4.28 | $4.28 | $4.28 | $4.28 | $3.63 | 107 |
| 2019-08-23 | $4.42 | $4.42 | $4.28 | $4.28 | $3.63 | 5,376 |
| 2019-08-22 | $4.27 | $4.37 | $4.27 | $4.29 | $3.64 | 3,318 |
| 2019-08-21 | $4.45 | $4.45 | $4.36 | $4.36 | $3.70 | 3,333 |
| 2019-08-20 | $4.26 | $4.40 | $4.26 | $4.35 | $3.69 | 13,601 |
| 2019-08-19 | $4.45 | $4.45 | $4.26 | $4.35 | $3.69 | 7,643 |
| 2019-08-16 | $4.32 | $4.32 | $4.32 | $4.32 | $3.66 | 140 |
| 2019-08-15 | $4.45 | $4.45 | $4.31 | $4.32 | $3.66 | 1,348 |
| 2019-08-14 | $4.45 | $4.45 | $4.36 | $4.36 | $3.70 | 12,281 |
| 2019-08-13 | $4.33 | $4.43 | $4.29 | $4.36 | $3.70 | 4,151 |
| 2019-08-12 | $4.38 | $4.39 | $4.33 | $4.33 | $3.67 | 7,530 |
| 2019-08-09 | $4.26 | $4.26 | $4.26 | $4.26 | $3.62 | 1,629 |
| 2019-08-08 | $4.45 | $4.45 | $4.26 | $4.26 | $3.61 | 20,836 |
| 2019-08-07 | $4.30 | $4.39 | $4.30 | $4.39 | $3.72 | 4,738 |
| 2019-08-06 | $4.33 | $4.33 | $4.30 | $4.30 | $3.65 | 2,146 |
| 2019-08-05 | $4.29 | $4.42 | $4.29 | $4.33 | $3.67 | 3,130 |
| 2019-08-02 | $4.28 | $4.29 | $4.28 | $4.29 | $3.64 | 605 |
| 2019-08-01 | $4.34 | $4.45 | $4.34 | $4.45 | $3.78 | 3,848 |
| 2019-07-31 | $4.27 | $4.43 | $4.26 | $4.26 | $3.61 | 6,488 |
| 2019-07-30 | $4.44 | $4.44 | $4.26 | $4.26 | $3.61 | 4,167 |
| 2019-07-29 | $4.45 | $4.45 | $4.30 | $4.33 | $3.67 | 6,607 |
| 2019-07-26 | $4.39 | $4.43 | $4.34 | $4.41 | $3.74 | 9,292 |
| 2019-07-25 | $4.36 | $4.45 | $4.36 | $4.39 | $3.72 | 9,316 |
| 2019-07-24 | $4.40 | $4.43 | $4.37 | $4.37 | $3.71 | 7,590 |
| 2019-07-23 | $4.39 | $4.40 | $4.39 | $4.40 | $3.73 | 626 |
| 2019-07-22 | $4.43 | $4.43 | $4.36 | $4.43 | $3.76 | 10,077 |
| 2019-07-19 | $4.40 | $4.40 | $4.36 | $4.39 | $3.72 | 13,786 |
| 2019-07-18 | $4.45 | $4.45 | $4.40 | $4.40 | $3.73 | 11,154 |
| 2019-07-17 | $4.36 | $4.48 | $4.36 | $4.44 | $3.77 | 4,632 |
| 2019-07-16 | $4.40 | $4.45 | $4.33 | $4.45 | $3.78 | 4,006 |
| 2019-07-15 | $4.43 | $4.43 | $4.32 | $4.40 | $3.73 | 7,846 |
| 2019-07-12 | $4.49 | $4.49 | $4.26 | $4.31 | $3.66 | 15,297 |
| 2019-07-11 | $4.76 | $4.76 | $4.26 | $4.45 | $3.78 | 45,371 |
| 2019-07-10 | $4.81 | $4.84 | $4.71 | $4.74 | $3.87 | 56,063 |
| 2019-07-09 | $4.81 | $4.81 | $4.73 | $4.79 | $3.91 | 20,756 |
| 2019-07-08 | $4.84 | $4.84 | $4.60 | $4.81 | $3.93 | 17,863 |
| 2019-07-05 | $4.76 | $4.85 | $4.65 | $4.80 | $3.92 | 29,416 |
| 2019-07-03 | $4.62 | $4.78 | $4.62 | $4.77 | $3.89 | 1,220 |
| 2019-07-02 | $4.59 | $4.63 | $4.53 | $4.53 | $3.70 | 6,002 |
| 2019-07-01 | $4.47 | $4.76 | $4.47 | $4.65 | $3.80 | 821 |
| 2019-06-28 | $4.38 | $4.38 | $4.38 | $4.38 | $3.58 | 927 |
| 2019-06-27 | $4.78 | $4.78 | $4.38 | $4.56 | $3.72 | 10,923 |
| 2019-06-26 | $4.59 | $4.90 | $4.59 | $4.90 | $4.00 | 6,602 |
| 2019-06-25 | $4.43 | $4.72 | $4.41 | $4.41 | $3.60 | 2,596 |
| 2019-06-24 | $4.56 | $4.69 | $4.38 | $4.38 | $3.58 | 24,406 |
| 2019-06-21 | $4.63 | $4.75 | $4.38 | $4.38 | $3.58 | 9,603 |
| 2019-06-20 | $4.54 | $4.74 | $4.38 | $4.38 | $3.58 | 4,873 |
| 2019-06-19 | $4.79 | $4.79 | $4.06 | $4.38 | $3.58 | 18,016 |
| 2019-06-18 | $4.78 | $4.78 | $4.24 | $4.66 | $3.80 | 11,499 |
| 2019-06-17 | $4.68 | $4.89 | $4.67 | $4.75 | $3.88 | 2,524 |
| 2019-06-14 | $4.74 | $4.80 | $4.74 | $4.76 | $3.89 | 4,330 |
| 2019-06-13 | $4.29 | $4.79 | $3.90 | $4.74 | $3.87 | 6,941 |
| 2019-06-12 | $4.54 | $4.65 | $4.29 | $4.65 | $3.80 | 32,115 |
| 2019-06-11 | $4.65 | $4.69 | $4.54 | $4.63 | $3.78 | 7,599 |
| 2019-06-10 | $4.83 | $4.83 | $4.60 | $4.64 | $3.79 | 23,224 |
| 2019-06-07 | $4.57 | $4.79 | $4.57 | $4.79 | $3.91 | 4,128 |
| 2019-06-06 | $4.81 | $4.81 | $4.64 | $4.77 | $3.89 | 15,954 |
| 2019-06-05 | $4.66 | $4.90 | $4.66 | $4.80 | $3.92 | 66,768 |
| 2019-06-04 | $4.79 | $5.30 | $4.50 | $4.50 | $3.67 | 67,766 |
| 2019-06-03 | $4.32 | $4.72 | $4.32 | $4.48 | $3.66 | 10,419 |
| 2019-05-31 | $4.00 | $4.32 | $3.90 | $4.32 | $3.53 | 35,222 |
| 2019-05-30 | $3.90 | $3.98 | $3.71 | $3.98 | $3.25 | 4,533 |
| 2019-05-29 | $4.55 | $4.55 | $3.82 | $3.98 | $3.25 | 46,127 |
| 2019-05-28 | $4.44 | $4.75 | $4.34 | $4.40 | $3.59 | 13,920 |
| 2019-05-24 | $4.50 | $4.87 | $4.30 | $4.34 | $3.54 | 24,570 |
| 2019-05-23 | $4.54 | $4.86 | $4.50 | $4.50 | $3.67 | 5,089 |
| 2019-05-22 | $4.96 | $4.99 | $4.84 | $4.93 | $3.87 | 61,423 |
| 2019-05-21 | $4.98 | $4.98 | $4.77 | $4.80 | $3.77 | 177,615 |
| 2019-05-20 | $4.98 | $4.98 | $4.90 | $4.95 | $3.89 | 11,823 |
| 2019-05-17 | $4.84 | $4.99 | $4.84 | $4.95 | $3.89 | 848 |
| 2019-05-16 | $4.99 | $5.00 | $4.80 | $4.90 | $3.85 | 62,224 |
| 2019-05-15 | $5.08 | $5.15 | $4.98 | $5.00 | $3.93 | 72,174 |
| 2019-05-14 | $5.04 | $5.10 | $4.82 | $4.82 | $3.79 | 15,595 |
| 2019-05-13 | $5.04 | $5.04 | $4.85 | $5.04 | $3.96 | 21,400 |
| 2019-05-10 | $5.37 | $5.37 | $4.82 | $5.00 | $3.93 | 30,221 |
| 2019-05-09 | $4.85 | $5.11 | $4.52 | $4.95 | $3.89 | 105,402 |
| 2019-05-08 | $7.50 | $7.50 | $6.00 | $6.00 | $4.71 | 39,995 |
| 2019-05-07 | $7.70 | $8.09 | $7.70 | $7.75 | $6.09 | 20,561 |
| 2019-05-06 | $7.80 | $8.36 | $7.61 | $7.80 | $6.13 | 32,441 |
| 2019-05-03 | $8.10 | $8.63 | $7.83 | $7.83 | $6.15 | 10,202 |
| 2019-05-02 | $7.90 | $8.67 | $7.64 | $7.97 | $6.26 | 33,110 |
| 2019-05-01 | $7.90 | $7.90 | $7.90 | $7.90 | $6.21 | 2 |
| 2019-04-30 | $8.00 | $8.00 | $7.90 | $7.90 | $6.21 | 349 |
| 2019-04-29 | $7.50 | $7.50 | $7.50 | $7.50 | $5.89 | 100 |
| 2019-04-26 | $7.50 | $7.50 | $7.50 | $7.50 | $5.89 | 100 |
| 2019-04-25 | $8.00 | $8.00 | $8.00 | $8.00 | $6.29 | 3 |
| 2019-04-24 | $8.00 | $8.00 | $8.00 | $8.00 | $6.29 | 12 |
| 2019-04-23 | $7.89 | $8.00 | $7.65 | $8.00 | $6.29 | 1,545 |
| 2019-04-22 | $7.05 | $7.38 | $7.05 | $7.38 | $5.80 | 215 |
| 2019-04-18 | $7.25 | $7.25 | $7.25 | $7.25 | $5.70 | 0 |
| 2019-04-17 | $7.25 | $7.25 | $7.25 | $7.25 | $5.70 | 100 |
| 2019-04-16 | $7.25 | $7.25 | $7.25 | $7.25 | $5.70 | 26 |
| 2019-04-15 | $6.98 | $7.25 | $6.98 | $7.25 | $5.70 | 1,205 |
| 2019-04-12 | $7.20 | $7.24 | $7.00 | $7.00 | $5.50 | 2,653 |
| 2019-04-11 | $7.50 | $7.50 | $7.18 | $7.18 | $5.64 | 5,954 |
| 2019-04-10 | $7.25 | $7.25 | $7.20 | $7.20 | $5.66 | 1,368 |
| 2019-04-09 | $7.28 | $7.28 | $7.25 | $7.25 | $5.70 | 1,600 |
| 2019-04-08 | $7.62 | $7.62 | $7.62 | $7.62 | $5.98 | 0 |
| 2019-04-05 | $7.50 | $7.62 | $7.50 | $7.62 | $5.98 | 1,539 |
| 2019-04-04 | $7.65 | $7.65 | $7.65 | $7.65 | $6.01 | 0 |
| 2019-04-03 | $7.65 | $7.65 | $7.65 | $7.65 | $6.01 | 1,620 |
| 2019-04-02 | $7.32 | $7.65 | $7.31 | $7.65 | $6.01 | 645 |
| 2019-04-01 | $7.55 | $7.55 | $7.55 | $7.55 | $5.93 | 141 |
| 2019-03-29 | $7.55 | $7.55 | $7.55 | $7.55 | $5.93 | 122 |
| 2019-03-28 | $7.75 | $8.00 | $7.50 | $7.55 | $5.93 | 5,958 |
| 2019-03-27 | $7.76 | $7.76 | $7.75 | $7.75 | $6.09 | 1,762 |
| 2019-03-26 | $8.15 | $8.15 | $7.36 | $7.99 | $6.28 | 12,118 |
| 2019-03-25 | $8.19 | $8.20 | $8.15 | $8.15 | $6.40 | 1,901 |
| 2019-03-22 | $8.31 | $8.74 | $8.18 | $8.18 | $6.42 | 3,637 |
| 2019-03-21 | $8.33 | $8.35 | $8.33 | $8.33 | $6.54 | 464 |
| 2019-03-20 | $8.19 | $8.19 | $8.19 | $8.19 | $6.44 | 100 |
| 2019-03-19 | $8.19 | $8.19 | $8.19 | $8.19 | $6.44 | 77 |
| 2019-03-18 | $8.19 | $8.19 | $8.15 | $8.19 | $6.44 | 2,041 |
| 2019-03-15 | $8.15 | $8.15 | $8.15 | $8.15 | $6.40 | 356 |
| 2019-03-14 | $8.99 | $8.99 | $8.90 | $8.90 | $6.99 | 315 |
| 2019-03-13 | $9.15 | $9.15 | $9.15 | $9.15 | $7.19 | 230 |
| 2019-03-12 | $9.00 | $9.26 | $8.21 | $8.76 | $6.89 | 4,107 |
| 2019-03-11 | $7.97 | $9.00 | $7.46 | $9.00 | $7.07 | 4,483 |
| 2019-03-08 | $7.30 | $7.30 | $7.30 | $7.30 | $5.74 | 136 |
| 2019-03-07 | $7.30 | $7.30 | $7.30 | $7.30 | $5.74 | 0 |
| 2019-03-06 | $7.30 | $7.30 | $7.30 | $7.30 | $5.74 | 1 |
| 2019-03-05 | $7.30 | $7.30 | $7.30 | $7.30 | $5.74 | 11 |
| 2019-03-04 | $7.30 | $7.30 | $7.30 | $7.30 | $5.74 | 485 |
| 2019-03-01 | $7.74 | $7.74 | $7.20 | $7.20 | $5.66 | 3,012 |
| 2019-02-28 | $7.60 | $7.60 | $7.60 | $7.60 | $5.97 | 8 |
| 2019-02-27 | $7.60 | $7.73 | $7.60 | $7.60 | $5.97 | 1,666 |
| 2019-02-26 | $7.51 | $7.51 | $7.51 | $7.51 | $5.90 | 1,011 |
| 2019-02-25 | $8.00 | $8.00 | $8.00 | $8.00 | $6.29 | 1 |
| 2019-02-22 | $7.87 | $8.00 | $7.87 | $8.00 | $6.29 | 3,522 |
| 2019-02-21 | $7.50 | $7.50 | $7.50 | $7.50 | $5.89 | 303 |
| 2019-02-20 | $7.30 | $7.30 | $7.30 | $7.30 | $5.74 | 52 |
| 2019-02-19 | $7.30 | $7.30 | $7.30 | $7.30 | $5.74 | 20 |
| 2019-02-15 | $7.30 | $7.30 | $7.30 | $7.30 | $5.74 | 1 |
| 2019-02-14 | $7.30 | $7.30 | $7.30 | $7.30 | $5.74 | 2 |
| 2019-02-13 | $7.30 | $7.30 | $7.30 | $7.30 | $5.74 | 106 |
| 2019-02-12 | $8.09 | $8.09 | $8.09 | $8.09 | $6.36 | 914 |
| 2019-02-11 | $7.00 | $7.00 | $7.00 | $7.00 | $5.50 | 3 |
| 2019-02-08 | $7.00 | $7.00 | $7.00 | $7.00 | $5.50 | 4 |
| 2019-02-07 | $7.06 | $7.06 | $6.98 | $7.00 | $5.50 | 3,501 |
| 2019-02-06 | $7.25 | $7.25 | $7.25 | $7.25 | $5.70 | 199 |
| 2019-02-05 | $7.25 | $7.25 | $7.25 | $7.25 | $5.70 | 55 |
| 2019-02-04 | $7.25 | $7.27 | $7.25 | $7.25 | $5.70 | 404 |
| 2019-02-01 | $7.25 | $7.40 | $7.25 | $7.40 | $5.81 | 5,955 |
| 2019-01-31 | $7.24 | $7.24 | $7.24 | $7.24 | $5.69 | 101 |
| 2019-01-30 | $7.24 | $7.24 | $7.24 | $7.24 | $5.69 | 4 |
| 2019-01-29 | $7.24 | $7.24 | $7.24 | $7.24 | $5.69 | 167 |
| 2019-01-28 | $7.51 | $7.55 | $7.25 | $7.25 | $5.70 | 1,301 |
| 2019-01-25 | $7.74 | $8.31 | $7.74 | $8.31 | $6.53 | 708 |
| 2019-01-24 | $7.73 | $7.73 | $7.73 | $7.73 | $6.07 | 3 |
| 2019-01-23 | $7.31 | $7.73 | $6.75 | $7.73 | $6.07 | 2,073 |
| 2019-01-22 | $7.31 | $7.31 | $7.31 | $7.31 | $5.74 | 35 |
| 2019-01-18 | $8.18 | $8.18 | $7.25 | $7.31 | $5.74 | 4,640 |
| 2019-01-17 | $9.26 | $9.26 | $9.26 | $9.26 | $7.28 | 5 |
| 2019-01-16 | $9.26 | $9.26 | $9.26 | $9.26 | $7.28 | 105 |
| 2019-01-15 | $9.30 | $9.30 | $9.30 | $9.30 | $7.31 | 15 |
| 2019-01-14 | $9.30 | $9.30 | $9.30 | $9.30 | $7.31 | 5 |
| 2019-01-11 | $9.30 | $9.30 | $9.30 | $9.30 | $7.31 | 8 |
| 2019-01-10 | $9.30 | $9.30 | $9.30 | $9.30 | $7.31 | 3 |
| 2019-01-09 | $9.30 | $9.30 | $9.30 | $9.30 | $7.31 | 633 |
| 2019-01-08 | $9.16 | $9.30 | $9.16 | $9.30 | $7.31 | 1,018 |
| 2019-01-07 | $9.02 | $9.02 | $9.02 | $9.02 | $7.09 | 5 |
| 2019-01-04 | $9.02 | $9.02 | $9.02 | $9.02 | $7.09 | 1,123 |
| 2019-01-03 | $9.11 | $9.15 | $9.02 | $9.02 | $7.09 | 2,184 |
| 2019-01-02 | $9.01 | $9.01 | $9.01 | $9.01 | $7.08 | 313 |
| 2018-12-31 | $8.70 | $8.70 | $8.70 | $8.70 | $6.84 | 1 |
| 2018-12-28 | $7.20 | $8.70 | $7.20 | $8.70 | $6.84 | 1,553 |
| 2018-12-27 | $7.10 | $7.10 | $7.10 | $7.10 | $5.58 | 3,254 |
| 2018-12-26 | $7.42 | $7.42 | $7.34 | $7.34 | $5.76 | 1,137 |
| 2018-12-24 | $9.20 | $9.20 | $8.28 | $8.28 | $6.51 | 438 |
| 2018-12-21 | $9.17 | $9.22 | $9.17 | $9.21 | $7.23 | 1,520 |
| 2018-12-20 | $9.10 | $9.17 | $9.10 | $9.17 | $7.20 | 4,634 |
| 2018-12-19 | $9.00 | $9.05 | $9.00 | $9.05 | $7.11 | 1,851 |
| 2018-12-18 | $9.00 | $9.00 | $9.00 | $9.00 | $7.07 | 2,305 |
| 2018-12-17 | $9.10 | $9.10 | $8.75 | $9.00 | $7.07 | 15,052 |
| 2018-12-14 | $9.00 | $9.00 | $9.00 | $9.00 | $7.07 | 163 |
| 2018-12-13 | $9.02 | $9.03 | $9.00 | $9.00 | $7.07 | 2,527 |
| 2018-12-12 | $9.10 | $9.10 | $9.10 | $9.10 | $7.15 | 51 |
| 2018-12-11 | $9.27 | $9.27 | $9.27 | $9.27 | $7.28 | 213 |
| 2018-12-10 | $9.00 | $9.30 | $9.00 | $9.27 | $7.15 | 868 |
| 2018-12-07 | $9.00 | $9.30 | $8.75 | $9.30 | $7.17 | 3,914 |
| 2018-12-06 | $9.40 | $9.40 | $8.50 | $9.31 | $7.18 | 5,199 |
| 2018-12-04 | $9.19 | $9.19 | $9.19 | $9.19 | $7.09 | 106 |
| 2018-12-03 | $9.13 | $9.20 | $9.13 | $9.19 | $7.09 | 1,129 |
| 2018-11-30 | $9.38 | $9.40 | $9.38 | $9.40 | $7.25 | 1,065 |
| 2018-11-29 | $9.00 | $9.20 | $9.00 | $9.20 | $7.09 | 1,937 |
| 2018-11-28 | $9.50 | $9.75 | $8.54 | $9.40 | $7.25 | 21,254 |
Medalist Diversified REIT Inc (MDRR) News Headlines
Recent Medalist Diversified REIT Inc (MDRR) News
Similar Companies to Medalist Diversified REIT Inc (MDRR) in the REIT-Diversified Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Empire State Realty OP LP | ESBA | REIT-Diversified | Real Estate | 1,000 |
| Alexander & Baldwin Inc | ALEX | REIT-Diversified | Real Estate | 950 |
| American Assets Trust Inc | AAT | REIT-Diversified | Real Estate | 199 |
| W. P. Carey Inc | WPC | REIT-Diversified | Real Estate | 188 |
| VEREIT Inc | VER | REIT-Diversified | Real Estate | 160 |
| Armada Hoffler Properties Inc | AHH | REIT-Diversified | Real Estate | 158 |
| Clipper Realty Inc | CLPR | REIT-Diversified | Real Estate | 156 |
| PS Business Parks Inc | PSB | REIT-Diversified | Real Estate | 155 |
| iStar Inc | STAR | REIT-Diversified | Real Estate | 143 |
| Store Capital Corp | STOR | REIT-Diversified | Real Estate | 119 |