NuCana plc (NCNA) Exchange: NASDAQ
Data as of May 2, 2025
$0.46 ($-0.06) -11.50%
NuCana plc - Daily Information
Click for more stock information on NuCana plc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $0.52 |
| Previous Close | $0.46 |
| High | $0.52 |
| Low | $0.41 |
| Adjusted Open | $0.52 |
| Previous Adjusted Close | $0.46 |
| Adjusted High | $0.52 |
| Adjusted Low | $0.41 |
About NuCana plc (NCNA)
NuCana is a clinical-stage biopharmaceutical company focused on significantly improving treatment outcomes for cancer patients by applying our ProTide technology to transform some of the most widely prescribed chemotherapy agents, nucleoside analogs, into more effective and safer medicines. While these conventional agents remain part of the standard of care for the treatment of many solid and hematological tumors, their efficacy is limited by cancer cell resistance mechanisms and they are often poorly tolerated. Utilizing our proprietary technology, we are developing new medicines, ProTides, designed to overcome key cancer resistance mechanisms and generate much higher concentrations of anti-cancer metabolites in cancer cells. NuCana’s robust pipeline includes three ProTides in clinical development. Acelarin and NUC-3373, are new chemical entities derived from the nucleoside analogs gemcitabine and 5-fluorouracil, respectively, two widely used chemotherapy agents. Acelarin is currently being evaluated in four clinical studies, including a Phase III study for patients with biliary tract cancer, a Phase Ib study for patients with biliary tract cancer, a Phase II study for patients with platinum-resistant ovarian cancer and a Phase III study for patients with metastatic pancreatic cancer for which enrollment has been suspended. NUC-3373 is currently in a Phase I study for the potential treatment of a wide range of advanced solid tumors and a Phase Ib study for patients with metastatic colorectal cancer. Our third ProTide, NUC-7738, is a transformation of a novel nucleoside analog (3’-deoxyadenosine) and is in a Phase I study for patients with advanced solid tumors.
Invest in NuCana plc (NCNA)
Historical Stock Data for NuCana plc (NCNA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $0.52 | $0.52 | $0.41 | $0.46 | $0.46 | 549,582 |
| 2025-05-01 | $0.58 | $0.59 | $0.52 | $0.52 | $0.52 | 263,568 |
| 2025-04-30 | $0.56 | $0.61 | $0.52 | $0.59 | $0.59 | 376,972 |
| 2025-04-29 | $0.56 | $0.60 | $0.52 | $0.53 | $0.53 | 343,455 |
| 2025-04-28 | $0.60 | $0.60 | $0.56 | $0.56 | $0.56 | 223,129 |
| 2025-04-25 | $0.65 | $0.65 | $0.55 | $0.55 | $0.55 | 338,934 |
| 2025-04-24 | $0.81 | $0.86 | $0.61 | $0.65 | $0.65 | 602,726 |
| 2025-04-23 | $0.83 | $0.89 | $0.81 | $0.89 | $0.89 | 29,835 |
| 2025-04-22 | $0.82 | $0.82 | $0.74 | $0.78 | $0.78 | 23,009 |
| 2025-04-21 | $0.86 | $0.86 | $0.71 | $0.79 | $0.79 | 99,045 |
| 2025-04-17 | $0.91 | $0.91 | $0.86 | $0.86 | $0.86 | 41,464 |
| 2025-04-16 | $0.87 | $0.92 | $0.86 | $0.91 | $0.91 | 59,518 |
| 2025-04-15 | $0.83 | $0.87 | $0.83 | $0.87 | $0.87 | 33,567 |
| 2025-04-14 | $0.76 | $0.84 | $0.73 | $0.83 | $0.83 | 101,078 |
| 2025-04-11 | $0.75 | $0.77 | $0.73 | $0.75 | $0.75 | 44,753 |
| 2025-04-10 | $0.73 | $0.76 | $0.72 | $0.73 | $0.73 | 20,833 |
| 2025-04-09 | $0.73 | $0.76 | $0.71 | $0.75 | $0.75 | 63,387 |
| 2025-04-08 | $0.76 | $0.79 | $0.70 | $0.73 | $0.73 | 69,468 |
| 2025-04-07 | $0.75 | $0.79 | $0.72 | $0.75 | $0.75 | 69,191 |
| 2025-04-04 | $0.87 | $0.89 | $0.75 | $0.79 | $0.79 | 132,739 |
| 2025-04-03 | $0.90 | $0.90 | $0.84 | $0.85 | $0.85 | 58,235 |
| 2025-04-02 | $0.89 | $0.98 | $0.88 | $0.90 | $0.90 | 91,045 |
| 2025-04-01 | $0.97 | $0.98 | $0.89 | $0.89 | $0.89 | 87,899 |
| 2025-03-31 | $1.32 | $1.33 | $0.81 | $0.87 | $0.87 | 372,584 |
| 2025-03-28 | $1.10 | $1.34 | $1.01 | $1.28 | $1.28 | 552,114 |
| 2025-03-27 | $0.88 | $1.10 | $0.85 | $1.07 | $1.07 | 270,645 |
| 2025-03-26 | $0.85 | $0.89 | $0.77 | $0.83 | $0.83 | 89,468 |
| 2025-03-25 | $0.82 | $0.89 | $0.77 | $0.80 | $0.80 | 365,677 |
| 2025-03-24 | $0.79 | $0.81 | $0.69 | $0.79 | $0.79 | 219,739 |
| 2025-03-21 | $0.80 | $0.81 | $0.77 | $0.79 | $0.79 | 17,343 |
| 2025-03-20 | $0.81 | $0.85 | $0.79 | $0.81 | $0.81 | 31,068 |
| 2025-03-19 | $0.83 | $0.88 | $0.79 | $0.84 | $0.84 | 54,649 |
| 2025-03-18 | $0.85 | $0.86 | $0.81 | $0.86 | $0.86 | 14,237 |
| 2025-03-17 | $0.76 | $0.86 | $0.76 | $0.83 | $0.83 | 52,035 |
| 2025-03-14 | $0.80 | $0.80 | $0.75 | $0.76 | $0.76 | 37,219 |
| 2025-03-13 | $0.81 | $0.81 | $0.77 | $0.80 | $0.80 | 40,985 |
| 2025-03-12 | $0.85 | $0.85 | $0.80 | $0.81 | $0.81 | 33,341 |
| 2025-03-11 | $0.80 | $0.85 | $0.80 | $0.82 | $0.82 | 9,637 |
| 2025-03-10 | $0.89 | $0.93 | $0.79 | $0.81 | $0.81 | 89,911 |
| 2025-03-07 | $0.92 | $0.97 | $0.89 | $0.89 | $0.89 | 9,811 |
| 2025-03-06 | $0.90 | $0.97 | $0.87 | $0.95 | $0.95 | 17,101 |
| 2025-03-05 | $0.90 | $0.94 | $0.89 | $0.91 | $0.91 | 9,882 |
| 2025-03-04 | $0.91 | $0.91 | $0.87 | $0.91 | $0.91 | 30,490 |
| 2025-03-03 | $0.93 | $0.99 | $0.90 | $0.91 | $0.91 | 24,050 |
| 2025-02-28 | $0.93 | $0.97 | $0.90 | $0.97 | $0.97 | 25,620 |
| 2025-02-27 | $0.99 | $0.99 | $0.89 | $0.93 | $0.93 | 20,624 |
| 2025-02-26 | $0.93 | $0.96 | $0.88 | $0.94 | $0.94 | 22,502 |
| 2025-02-25 | $1.01 | $1.02 | $0.86 | $0.93 | $0.93 | 78,004 |
| 2025-02-24 | $1.04 | $1.04 | $1.00 | $1.02 | $1.02 | 54,637 |
| 2025-02-21 | $1.06 | $1.10 | $1.02 | $1.09 | $1.09 | 84,106 |
| 2025-02-20 | $0.96 | $1.06 | $0.93 | $1.06 | $1.06 | 75,084 |
| 2025-02-19 | $0.92 | $0.96 | $0.92 | $0.96 | $0.96 | 39,532 |
| 2025-02-18 | $0.93 | $0.95 | $0.92 | $0.94 | $0.94 | 35,309 |
| 2025-02-14 | $0.90 | $0.93 | $0.90 | $0.91 | $0.91 | 33,657 |
| 2025-02-13 | $0.86 | $0.91 | $0.86 | $0.88 | $0.88 | 43,974 |
| 2025-02-12 | $0.92 | $0.93 | $0.86 | $0.86 | $0.86 | 105,733 |
| 2025-02-11 | $0.97 | $0.97 | $0.92 | $0.92 | $0.92 | 68,438 |
| 2025-02-10 | $0.97 | $0.97 | $0.95 | $0.95 | $0.95 | 60,721 |
| 2025-02-07 | $1.02 | $1.06 | $0.97 | $0.98 | $0.98 | 12,986 |
| 2025-02-06 | $1.04 | $1.09 | $1.01 | $1.03 | $1.03 | 17,323 |
| 2025-02-05 | $1.04 | $1.07 | $1.00 | $1.04 | $1.04 | 58,036 |
| 2025-02-04 | $0.96 | $1.03 | $0.95 | $1.03 | $1.03 | 46,822 |
| 2025-02-03 | $1.01 | $1.01 | $0.93 | $0.97 | $0.97 | 65,667 |
| 2025-01-31 | $1.04 | $1.10 | $0.85 | $1.02 | $1.02 | 136,600 |
| 2025-01-30 | $1.02 | $1.09 | $1.02 | $1.03 | $1.03 | 42,203 |
| 2025-01-29 | $1.07 | $1.12 | $1.07 | $1.11 | $1.11 | 43,296 |
| 2025-01-28 | $1.11 | $1.13 | $1.03 | $1.07 | $1.07 | 52,838 |
| 2025-01-27 | $1.13 | $1.13 | $1.07 | $1.13 | $1.13 | 77,688 |
| 2025-01-24 | $1.11 | $1.14 | $1.08 | $1.13 | $1.13 | 52,808 |
| 2025-01-23 | $1.12 | $1.12 | $1.05 | $1.10 | $1.10 | 80,717 |
| 2025-01-22 | $1.18 | $1.18 | $1.09 | $1.11 | $1.11 | 40,914 |
| 2025-01-21 | $1.16 | $1.17 | $1.08 | $1.15 | $1.15 | 53,188 |
| 2025-01-17 | $1.11 | $1.19 | $1.05 | $1.14 | $1.14 | 102,377 |
| 2025-01-16 | $1.08 | $1.12 | $1.08 | $1.11 | $1.11 | 60,009 |
| 2025-01-15 | $1.07 | $1.10 | $1.04 | $1.08 | $1.08 | 49,835 |
| 2025-01-14 | $1.03 | $1.13 | $1.02 | $1.04 | $1.04 | 177,349 |
| 2025-01-13 | $1.13 | $1.13 | $0.96 | $1.02 | $1.02 | 259,104 |
| 2025-01-10 | $1.20 | $1.21 | $1.07 | $1.13 | $1.13 | 181,040 |
| 2025-01-08 | $1.23 | $1.25 | $1.14 | $1.15 | $1.15 | 118,637 |
| 2025-01-07 | $1.27 | $1.29 | $1.22 | $1.23 | $1.23 | 69,200 |
| 2025-01-06 | $1.32 | $1.37 | $1.25 | $1.27 | $1.27 | 86,326 |
| 2025-01-03 | $1.28 | $1.37 | $1.26 | $1.31 | $1.31 | 153,583 |
| 2025-01-02 | $1.19 | $1.29 | $1.19 | $1.24 | $1.24 | 129,386 |
| 2024-12-31 | $1.42 | $1.65 | $1.06 | $1.19 | $1.19 | 1,573,855 |
| 2024-12-30 | $1.38 | $1.48 | $1.31 | $1.41 | $1.41 | 249,021 |
| 2024-12-27 | $1.44 | $1.49 | $1.36 | $1.42 | $1.42 | 1,069,711 |
| 2024-12-26 | $1.20 | $1.39 | $1.20 | $1.33 | $1.33 | 153,055 |
| 2024-12-24 | $1.20 | $1.23 | $1.18 | $1.21 | $1.21 | 38,689 |
| 2024-12-23 | $1.21 | $1.26 | $1.17 | $1.21 | $1.21 | 94,743 |
| 2024-12-20 | $1.24 | $1.26 | $1.17 | $1.21 | $1.21 | 77,270 |
| 2024-12-19 | $1.25 | $1.27 | $1.21 | $1.21 | $1.21 | 60,429 |
| 2024-12-18 | $1.31 | $1.31 | $1.25 | $1.25 | $1.25 | 59,570 |
| 2024-12-17 | $1.29 | $1.29 | $1.23 | $1.28 | $1.28 | 49,270 |
| 2024-12-16 | $1.30 | $1.30 | $1.25 | $1.27 | $1.27 | 54,197 |
| 2024-12-13 | $1.24 | $1.30 | $1.24 | $1.27 | $1.27 | 52,726 |
| 2024-12-12 | $1.28 | $1.28 | $1.23 | $1.25 | $1.25 | 51,143 |
| 2024-12-11 | $1.29 | $1.30 | $1.24 | $1.26 | $1.26 | 79,963 |
| 2024-12-10 | $1.33 | $1.35 | $1.27 | $1.28 | $1.28 | 69,034 |
| 2024-12-09 | $1.34 | $1.39 | $1.32 | $1.32 | $1.32 | 99,177 |
| 2024-12-06 | $1.20 | $1.35 | $1.20 | $1.34 | $1.34 | 128,444 |
| 2024-12-05 | $1.24 | $1.26 | $1.20 | $1.22 | $1.22 | 59,837 |
| 2024-12-04 | $1.25 | $1.27 | $1.23 | $1.24 | $1.24 | 85,619 |
| 2024-12-03 | $1.27 | $1.29 | $1.25 | $1.25 | $1.25 | 68,108 |
| 2024-12-02 | $1.27 | $1.31 | $1.26 | $1.26 | $1.26 | 99,612 |
| 2024-11-29 | $1.34 | $1.34 | $1.26 | $1.30 | $1.30 | 94,275 |
| 2024-11-27 | $1.31 | $1.34 | $1.29 | $1.29 | $1.29 | 82,189 |
| 2024-11-26 | $1.27 | $1.34 | $1.27 | $1.33 | $1.33 | 122,574 |
| 2024-11-25 | $1.30 | $1.30 | $1.25 | $1.26 | $1.26 | 275,754 |
| 2024-11-22 | $1.27 | $1.29 | $1.23 | $1.23 | $1.23 | 136,641 |
| 2024-11-21 | $1.28 | $1.29 | $1.25 | $1.27 | $1.27 | 100,983 |
| 2024-11-20 | $1.34 | $1.34 | $1.28 | $1.28 | $1.28 | 69,677 |
| 2024-11-19 | $1.44 | $1.44 | $1.26 | $1.33 | $1.33 | 224,001 |
| 2024-11-18 | $1.47 | $1.50 | $1.40 | $1.44 | $1.44 | 101,571 |
| 2024-11-15 | $1.53 | $1.59 | $1.43 | $1.49 | $1.49 | 93,490 |
| 2024-11-14 | $1.56 | $1.63 | $1.54 | $1.55 | $1.55 | 82,636 |
| 2024-11-13 | $1.52 | $1.63 | $1.52 | $1.58 | $1.58 | 130,831 |
| 2024-11-12 | $1.54 | $1.66 | $1.52 | $1.60 | $1.60 | 93,884 |
| 2024-11-11 | $1.50 | $1.63 | $1.50 | $1.56 | $1.56 | 507,301 |
| 2024-11-08 | $1.50 | $1.54 | $1.50 | $1.51 | $1.51 | 88,819 |
| 2024-11-07 | $1.50 | $1.55 | $1.50 | $1.50 | $1.50 | 93,765 |
| 2024-11-06 | $1.56 | $1.58 | $1.52 | $1.52 | $1.52 | 149,080 |
| 2024-11-05 | $1.58 | $1.60 | $1.53 | $1.53 | $1.53 | 69,040 |
| 2024-11-04 | $1.56 | $1.62 | $1.55 | $1.55 | $1.55 | 97,162 |
| 2024-11-01 | $1.67 | $1.71 | $1.53 | $1.54 | $1.54 | 154,774 |
| 2024-10-31 | $1.73 | $1.75 | $1.60 | $1.62 | $1.62 | 169,936 |
| 2024-10-30 | $1.74 | $1.77 | $1.72 | $1.73 | $1.73 | 116,380 |
| 2024-10-29 | $1.74 | $1.77 | $1.74 | $1.75 | $1.75 | 92,605 |
| 2024-10-28 | $1.79 | $1.83 | $1.75 | $1.76 | $1.76 | 102,287 |
| 2024-10-25 | $1.84 | $1.84 | $1.76 | $1.79 | $1.79 | 100,518 |
| 2024-10-24 | $1.85 | $1.90 | $1.78 | $1.83 | $1.83 | 171,320 |
| 2024-10-23 | $1.83 | $1.90 | $1.82 | $1.83 | $1.83 | 92,465 |
| 2024-10-22 | $1.88 | $1.91 | $1.82 | $1.85 | $1.85 | 114,016 |
| 2024-10-21 | $1.92 | $1.93 | $1.79 | $1.86 | $1.86 | 241,023 |
| 2024-10-18 | $1.94 | $2.00 | $1.83 | $1.88 | $1.88 | 252,779 |
| 2024-10-17 | $1.86 | $2.04 | $1.86 | $1.95 | $1.95 | 195,426 |
| 2024-10-16 | $1.88 | $1.90 | $1.67 | $1.85 | $1.85 | 319,850 |
| 2024-10-15 | $1.96 | $1.96 | $1.87 | $1.88 | $1.88 | 205,498 |
| 2024-10-14 | $2.10 | $2.13 | $1.92 | $1.93 | $1.93 | 217,497 |
| 2024-10-11 | $2.14 | $2.22 | $2.14 | $2.14 | $2.14 | 242,578 |
| 2024-10-10 | $2.12 | $2.23 | $2.12 | $2.16 | $2.16 | 135,115 |
| 2024-10-09 | $2.15 | $2.21 | $2.12 | $2.17 | $2.17 | 289,817 |
| 2024-10-08 | $1.89 | $2.17 | $1.86 | $2.15 | $2.15 | 328,786 |
| 2024-10-07 | $1.94 | $1.99 | $1.91 | $1.92 | $1.92 | 102,078 |
| 2024-10-04 | $1.97 | $2.02 | $1.87 | $1.98 | $1.98 | 177,980 |
| 2024-10-03 | $1.98 | $2.07 | $1.92 | $1.97 | $1.97 | 136,688 |
| 2024-10-02 | $2.08 | $2.08 | $1.89 | $2.02 | $2.02 | 312,034 |
| 2024-10-01 | $2.22 | $2.36 | $2.03 | $2.06 | $2.06 | 329,326 |
| 2024-09-30 | $2.47 | $2.50 | $2.25 | $2.30 | $2.30 | 484,630 |
| 2024-09-27 | $2.50 | $2.89 | $2.43 | $2.45 | $2.45 | 749,162 |
| 2024-09-26 | $3.62 | $3.66 | $2.64 | $2.75 | $2.75 | 4,197,346 |
| 2024-09-25 | $3.26 | $3.40 | $3.00 | $3.05 | $3.05 | 2,717,958 |
| 2024-09-24 | $3.18 | $3.42 | $3.12 | $3.33 | $3.33 | 361,239 |
| 2024-09-23 | $3.16 | $3.35 | $3.10 | $3.23 | $3.23 | 129,614 |
| 2024-09-20 | $3.24 | $3.41 | $3.09 | $3.22 | $3.22 | 272,790 |
| 2024-09-19 | $3.52 | $3.63 | $3.21 | $3.26 | $3.26 | 454,111 |
| 2024-09-18 | $3.89 | $4.08 | $3.29 | $3.44 | $3.44 | 958,081 |
| 2024-09-17 | $5.84 | $5.91 | $3.53 | $3.70 | $3.70 | 3,140,729 |
| 2024-09-16 | $6.41 | $8.25 | $5.71 | $6.37 | $6.37 | 66,827,952 |
| 2024-09-13 | $2.44 | $2.64 | $2.34 | $2.54 | $2.54 | 69,486 |
| 2024-09-12 | $2.70 | $2.73 | $2.48 | $2.55 | $2.55 | 170,035 |
| 2024-09-11 | $2.67 | $2.93 | $2.55 | $2.63 | $2.63 | 51,718 |
| 2024-09-10 | $2.76 | $3.20 | $2.55 | $2.85 | $2.85 | 202,948 |
| 2024-09-09 | $2.83 | $3.04 | $2.66 | $2.71 | $2.71 | 42,038 |
| 2024-09-06 | $2.69 | $3.05 | $2.69 | $2.83 | $2.83 | 133,909 |
| 2024-09-05 | $3.05 | $3.05 | $2.64 | $2.73 | $2.73 | 98,899 |
| 2024-09-04 | $3.36 | $3.50 | $2.76 | $3.05 | $3.05 | 257,941 |
| 2024-09-03 | $3.59 | $3.94 | $3.15 | $3.40 | $3.40 | 210,686 |
| 2024-08-30 | $3.52 | $4.50 | $3.29 | $3.66 | $3.66 | 440,742 |
| 2024-08-29 | $7.50 | $8.10 | $7.25 | $7.73 | $7.73 | 171,494 |
| 2024-08-28 | $7.52 | $7.66 | $7.34 | $7.41 | $7.41 | 8,662 |
| 2024-08-27 | $7.03 | $7.99 | $7.03 | $7.75 | $7.75 | 33,608 |
| 2024-08-26 | $7.00 | $7.08 | $6.57 | $7.01 | $7.01 | 31,915 |
| 2024-08-23 | $7.96 | $8.14 | $6.99 | $7.09 | $7.09 | 54,141 |
| 2024-08-22 | $8.45 | $9.28 | $7.72 | $8.04 | $8.04 | 91,794 |
| 2024-08-21 | $8.49 | $9.46 | $8.02 | $8.72 | $8.72 | 210,711 |
| 2024-08-20 | $8.59 | $8.75 | $6.55 | $8.51 | $8.51 | 808,764 |
| 2024-08-19 | $3.50 | $10.79 | $3.40 | $9.70 | $9.70 | 3,947,981 |
| 2024-08-16 | $3.31 | $3.50 | $3.06 | $3.50 | $3.50 | 21,747 |
| 2024-08-15 | $3.17 | $3.29 | $3.05 | $3.29 | $3.29 | 7,042 |
| 2024-08-14 | $3.15 | $3.35 | $3.02 | $3.13 | $3.13 | 4,575 |
| 2024-08-13 | $3.35 | $3.40 | $3.15 | $3.40 | $3.40 | 12,706 |
| 2024-08-12 | $3.33 | $3.39 | $3.33 | $3.36 | $3.36 | 1,704 |
| 2024-08-09 | $3.70 | $3.70 | $3.41 | $3.45 | $3.45 | 8,919 |
| 2024-08-08 | $3.51 | $3.54 | $3.33 | $3.49 | $3.49 | 4,492 |
| 2024-08-07 | $3.26 | $3.58 | $3.26 | $3.42 | $3.42 | 7,719 |
| 2024-08-06 | $3.61 | $3.74 | $3.33 | $3.42 | $3.42 | 43,358 |
| 2024-08-05 | $3.35 | $3.71 | $3.35 | $3.54 | $3.54 | 21,778 |
| 2024-08-02 | $3.73 | $3.73 | $3.50 | $3.53 | $3.53 | 16,121 |
| 2024-08-01 | $3.74 | $3.74 | $3.50 | $3.66 | $3.66 | 8,329 |
| 2024-07-31 | $3.57 | $3.81 | $3.45 | $3.64 | $3.64 | 11,222 |
| 2024-07-30 | $3.64 | $3.93 | $3.41 | $3.43 | $3.43 | 43,035 |
| 2024-07-29 | $3.72 | $3.80 | $3.57 | $3.60 | $3.60 | 23,307 |
| 2024-07-26 | $3.63 | $3.87 | $3.39 | $3.80 | $3.80 | 33,374 |
| 2024-07-25 | $3.40 | $3.63 | $3.25 | $3.60 | $3.60 | 16,398 |
| 2024-07-24 | $3.83 | $3.83 | $3.20 | $3.51 | $3.51 | 75,428 |
| 2024-07-23 | $3.04 | $3.95 | $3.03 | $3.83 | $3.83 | 300,345 |
| 2024-07-22 | $3.18 | $3.30 | $2.85 | $3.11 | $3.11 | 152,211 |
| 2024-07-19 | $2.99 | $3.00 | $2.93 | $2.98 | $2.98 | 1,650 |
| 2024-07-18 | $3.00 | $3.09 | $2.93 | $3.03 | $3.03 | 4,763 |
| 2024-07-17 | $3.10 | $3.15 | $2.95 | $3.07 | $3.07 | 15,372 |
| 2024-07-16 | $3.00 | $3.12 | $3.00 | $3.07 | $3.07 | 28,552 |
| 2024-07-15 | $3.18 | $3.19 | $3.01 | $3.10 | $3.10 | 8,319 |
| 2024-07-12 | $3.11 | $3.22 | $3.07 | $3.15 | $3.15 | 13,954 |
| 2024-07-11 | $3.00 | $3.18 | $2.98 | $3.10 | $3.10 | 26,857 |
| 2024-07-10 | $2.93 | $3.04 | $2.88 | $3.04 | $3.04 | 5,530 |
| 2024-07-09 | $2.84 | $3.12 | $2.84 | $2.95 | $2.95 | 18,436 |
| 2024-07-08 | $2.86 | $2.94 | $2.86 | $2.91 | $2.91 | 6,400 |
| 2024-07-05 | $2.83 | $2.93 | $2.70 | $2.80 | $2.80 | 16,027 |
| 2024-07-03 | $2.53 | $2.82 | $2.53 | $2.75 | $2.75 | 9,358 |
| 2024-07-02 | $2.74 | $2.77 | $2.57 | $2.57 | $2.57 | 6,344 |
| 2024-07-01 | $2.70 | $2.77 | $2.67 | $2.77 | $2.77 | 5,029 |
| 2024-06-28 | $2.76 | $2.80 | $2.54 | $2.55 | $2.55 | 39,747 |
| 2024-06-27 | $2.76 | $2.79 | $2.69 | $2.74 | $2.74 | 2,889 |
| 2024-06-26 | $2.79 | $2.80 | $2.65 | $2.71 | $2.71 | 19,281 |
| 2024-06-25 | $2.85 | $2.95 | $2.76 | $2.76 | $2.76 | 21,738 |
| 2024-06-24 | $2.97 | $3.07 | $2.85 | $2.96 | $2.96 | 11,547 |
| 2024-06-21 | $2.90 | $3.00 | $2.90 | $2.97 | $2.97 | 3,921 |
| 2024-06-20 | $2.99 | $3.04 | $2.92 | $2.92 | $2.92 | 4,936 |
| 2024-06-18 | $2.96 | $2.99 | $2.92 | $2.96 | $2.96 | 3,166 |
| 2024-06-17 | $2.95 | $3.06 | $2.95 | $2.99 | $2.99 | 9,472 |
| 2024-06-14 | $3.16 | $3.16 | $3.00 | $3.00 | $3.00 | 11,241 |
| 2024-06-13 | $3.13 | $3.13 | $3.03 | $3.03 | $3.03 | 7,830 |
| 2024-06-12 | $3.18 | $3.27 | $3.01 | $3.03 | $3.03 | 20,355 |
| 2024-06-11 | $3.29 | $3.29 | $3.03 | $3.06 | $3.06 | 2,872 |
| 2024-06-10 | $3.10 | $3.25 | $3.06 | $3.15 | $3.15 | 17,938 |
| 2024-06-07 | $3.26 | $3.52 | $3.04 | $3.04 | $3.04 | 53,094 |
| 2024-06-06 | $3.47 | $3.50 | $3.35 | $3.36 | $3.36 | 8,053 |
| 2024-06-05 | $3.52 | $3.52 | $3.35 | $3.36 | $3.36 | 22,996 |
| 2024-06-04 | $3.52 | $3.55 | $3.45 | $3.47 | $3.47 | 9,418 |
| 2024-06-03 | $3.67 | $3.80 | $3.53 | $3.60 | $3.60 | 19,468 |
| 2024-05-31 | $3.61 | $3.71 | $3.53 | $3.61 | $3.61 | 8,950 |
| 2024-05-30 | $3.66 | $3.73 | $3.60 | $3.62 | $3.62 | 7,447 |
| 2024-05-29 | $3.54 | $3.72 | $3.52 | $3.52 | $3.52 | 8,758 |
| 2024-05-28 | $3.85 | $3.85 | $3.53 | $3.63 | $3.63 | 6,703 |
| 2024-05-24 | $3.75 | $3.75 | $3.52 | $3.52 | $3.52 | 9,584 |
| 2024-05-23 | $3.55 | $3.86 | $3.52 | $3.52 | $3.52 | 5,390 |
| 2024-05-22 | $3.70 | $3.88 | $3.46 | $3.59 | $3.59 | 14,493 |
| 2024-05-21 | $3.67 | $3.78 | $3.45 | $3.45 | $3.45 | 14,980 |
| 2024-05-20 | $3.56 | $3.74 | $3.47 | $3.60 | $3.60 | 66,271 |
| 2024-05-17 | $3.79 | $3.79 | $3.56 | $3.57 | $3.57 | 22,209 |
| 2024-05-16 | $3.87 | $3.87 | $3.67 | $3.67 | $3.67 | 14,989 |
| 2024-05-15 | $3.85 | $3.98 | $3.77 | $3.78 | $3.78 | 24,966 |
| 2024-05-14 | $3.68 | $3.88 | $3.68 | $3.88 | $3.88 | 14,231 |
| 2024-05-13 | $3.61 | $3.87 | $3.54 | $3.73 | $3.73 | 19,513 |
| 2024-05-10 | $3.52 | $3.62 | $3.41 | $3.59 | $3.59 | 17,918 |
| 2024-05-09 | $3.61 | $3.81 | $3.41 | $3.50 | $3.50 | 35,364 |
| 2024-05-08 | $4.01 | $4.34 | $3.53 | $3.67 | $3.67 | 329,023 |
| 2024-05-07 | $3.87 | $4.01 | $3.87 | $3.91 | $3.91 | 5,505 |
| 2024-05-06 | $4.00 | $4.00 | $3.85 | $3.88 | $3.88 | 31,493 |
| 2024-05-03 | $3.91 | $4.18 | $3.89 | $4.00 | $4.00 | 28,655 |
| 2024-05-02 | $4.04 | $4.04 | $3.85 | $3.97 | $3.97 | 8,756 |
| 2024-05-01 | $3.94 | $4.10 | $3.83 | $3.98 | $3.98 | 6,268 |
| 2024-04-30 | $4.00 | $4.01 | $3.83 | $3.96 | $3.96 | 9,444 |
| 2024-04-29 | $4.14 | $4.28 | $3.96 | $4.00 | $4.00 | 13,825 |
| 2024-04-26 | $3.89 | $4.00 | $3.85 | $4.00 | $4.00 | 7,152 |
| 2024-04-25 | $4.00 | $4.00 | $3.54 | $3.81 | $3.81 | 16,552 |
| 2024-04-24 | $4.01 | $4.09 | $3.75 | $3.84 | $3.84 | 12,017 |
| 2024-04-23 | $4.01 | $4.13 | $3.82 | $4.00 | $4.00 | 37,271 |
| 2024-04-22 | $3.85 | $4.20 | $3.81 | $3.99 | $3.99 | 50,844 |
| 2024-04-19 | $3.70 | $3.82 | $3.40 | $3.78 | $3.78 | 32,622 |
| 2024-04-18 | $4.08 | $4.20 | $3.61 | $3.79 | $3.79 | 89,717 |
| 2024-04-17 | $4.06 | $4.40 | $3.84 | $3.97 | $3.97 | 108,192 |
| 2024-04-16 | $4.67 | $5.14 | $3.69 | $3.90 | $3.90 | 121,259 |
| 2024-04-15 | $0.22 | $0.23 | $0.18 | $0.18 | $4.45 | 32,225 |
| 2024-04-12 | $0.24 | $0.24 | $0.22 | $0.22 | $5.60 | 10,498 |
| 2024-04-11 | $0.24 | $0.24 | $0.23 | $0.24 | $5.92 | 5,732 |
| 2024-04-10 | $0.24 | $0.24 | $0.23 | $0.24 | $5.92 | 9,096 |
| 2024-04-09 | $0.24 | $0.24 | $0.23 | $0.24 | $5.94 | 9,896 |
| 2024-04-08 | $0.24 | $0.24 | $0.23 | $0.24 | $5.90 | 12,573 |
| 2024-04-05 | $0.24 | $0.24 | $0.23 | $0.23 | $0.23 | 254,076 |
| 2024-04-04 | $0.26 | $0.26 | $0.22 | $0.24 | $0.24 | 177,435 |
| 2024-04-03 | $0.24 | $0.26 | $0.22 | $0.26 | $0.26 | 440,848 |
| 2024-04-02 | $0.25 | $0.25 | $0.22 | $0.23 | $0.23 | 619,523 |
| 2024-04-01 | $0.25 | $0.25 | $0.23 | $0.24 | $0.24 | 506,975 |
| 2024-03-28 | $0.24 | $0.28 | $0.23 | $0.26 | $0.26 | 1,295,365 |
| 2024-03-27 | $0.30 | $0.31 | $0.29 | $0.31 | $0.31 | 566,618 |
| 2024-03-26 | $0.30 | $0.31 | $0.28 | $0.31 | $0.31 | 475,067 |
| 2024-03-25 | $0.31 | $0.32 | $0.30 | $0.31 | $0.31 | 332,381 |
| 2024-03-22 | $0.29 | $0.31 | $0.29 | $0.30 | $0.30 | 382,991 |
| 2024-03-21 | $0.34 | $0.34 | $0.29 | $0.29 | $0.29 | 1,034,626 |
| 2024-03-20 | $0.33 | $0.34 | $0.32 | $0.33 | $0.33 | 294,038 |
| 2024-03-19 | $0.34 | $0.35 | $0.33 | $0.33 | $0.33 | 517,170 |
| 2024-03-18 | $0.35 | $0.38 | $0.31 | $0.37 | $0.37 | 1,248,841 |
| 2024-03-15 | $0.36 | $0.37 | $0.33 | $0.35 | $0.35 | 2,135,576 |
| 2024-03-14 | $0.40 | $0.42 | $0.36 | $0.39 | $0.39 | 4,121,381 |
| 2024-03-13 | $0.75 | $0.78 | $0.42 | $0.42 | $0.42 | 63,632,098 |
| 2024-03-12 | $0.32 | $0.44 | $0.32 | $0.38 | $0.38 | 6,488,594 |
| 2024-03-11 | $0.33 | $0.34 | $0.31 | $0.33 | $0.33 | 49,401 |
| 2024-03-08 | $0.32 | $0.34 | $0.30 | $0.33 | $0.33 | 110,567 |
| 2024-03-07 | $0.32 | $0.33 | $0.30 | $0.33 | $0.33 | 279,798 |
| 2024-03-06 | $0.32 | $0.34 | $0.32 | $0.32 | $0.32 | 186,272 |
| 2024-03-05 | $0.32 | $0.35 | $0.32 | $0.33 | $0.33 | 55,114 |
| 2024-03-04 | $0.35 | $0.36 | $0.32 | $0.33 | $0.33 | 179,757 |
| 2024-03-01 | $0.32 | $0.34 | $0.31 | $0.32 | $0.32 | 73,691 |
| 2024-02-29 | $0.34 | $0.34 | $0.32 | $0.32 | $0.32 | 69,462 |
| 2024-02-28 | $0.34 | $0.35 | $0.32 | $0.33 | $0.33 | 41,023 |
| 2024-02-27 | $0.32 | $0.37 | $0.32 | $0.33 | $0.33 | 334,825 |
| 2024-02-26 | $0.30 | $0.33 | $0.30 | $0.33 | $0.33 | 46,710 |
| 2024-02-23 | $0.31 | $0.33 | $0.30 | $0.31 | $0.31 | 82,599 |
| 2024-02-22 | $0.32 | $0.36 | $0.32 | $0.34 | $0.34 | 90,151 |
| 2024-02-21 | $0.34 | $0.35 | $0.33 | $0.33 | $0.33 | 89,519 |
| 2024-02-20 | $0.37 | $0.37 | $0.33 | $0.33 | $0.33 | 113,612 |
| 2024-02-16 | $0.31 | $0.37 | $0.30 | $0.35 | $0.35 | 209,742 |
| 2024-02-15 | $0.32 | $0.33 | $0.31 | $0.32 | $0.32 | 39,177 |
| 2024-02-14 | $0.32 | $0.33 | $0.30 | $0.32 | $0.32 | 183,280 |
| 2024-02-13 | $0.30 | $0.33 | $0.30 | $0.32 | $0.32 | 34,514 |
| 2024-02-12 | $0.30 | $0.34 | $0.30 | $0.30 | $0.30 | 270,819 |
| 2024-02-09 | $0.30 | $0.31 | $0.29 | $0.31 | $0.31 | 78,003 |
| 2024-02-08 | $0.28 | $0.30 | $0.28 | $0.30 | $0.30 | 74,627 |
| 2024-02-07 | $0.29 | $0.29 | $0.28 | $0.29 | $0.29 | 34,940 |
| 2024-02-06 | $0.28 | $0.30 | $0.28 | $0.29 | $0.29 | 47,364 |
| 2024-02-05 | $0.29 | $0.31 | $0.28 | $0.29 | $0.29 | 62,899 |
| 2024-02-02 | $0.30 | $0.32 | $0.28 | $0.29 | $0.29 | 126,305 |
| 2024-02-01 | $0.30 | $0.32 | $0.29 | $0.32 | $0.32 | 107,006 |
| 2024-01-31 | $0.31 | $0.31 | $0.29 | $0.30 | $0.30 | 150,571 |
| 2024-01-30 | $0.33 | $0.33 | $0.29 | $0.30 | $0.30 | 174,381 |
| 2024-01-29 | $0.33 | $0.33 | $0.30 | $0.31 | $0.31 | 269,193 |
| 2024-01-26 | $0.30 | $0.34 | $0.29 | $0.30 | $0.30 | 615,025 |
| 2024-01-25 | $0.29 | $0.31 | $0.29 | $0.29 | $0.29 | 16,202 |
| 2024-01-24 | $0.30 | $0.32 | $0.29 | $0.29 | $0.29 | 155,576 |
| 2024-01-23 | $0.29 | $0.31 | $0.28 | $0.31 | $0.31 | 100,033 |
| 2024-01-22 | $0.30 | $0.32 | $0.28 | $0.30 | $0.30 | 42,398 |
| 2024-01-19 | $0.29 | $0.30 | $0.28 | $0.30 | $0.30 | 53,357 |
| 2024-01-18 | $0.31 | $0.32 | $0.28 | $0.30 | $0.30 | 41,478 |
| 2024-01-17 | $0.28 | $0.30 | $0.28 | $0.29 | $0.29 | 68,485 |
| 2024-01-16 | $0.29 | $0.29 | $0.27 | $0.28 | $0.28 | 68,275 |
| 2024-01-12 | $0.31 | $0.31 | $0.29 | $0.30 | $0.30 | 32,793 |
| 2024-01-11 | $0.31 | $0.31 | $0.29 | $0.30 | $0.30 | 116,562 |
| 2024-01-10 | $0.30 | $0.32 | $0.29 | $0.30 | $0.30 | 69,450 |
| 2024-01-09 | $0.30 | $0.32 | $0.30 | $0.31 | $0.31 | 49,255 |
| 2024-01-08 | $0.30 | $0.32 | $0.29 | $0.30 | $0.30 | 62,592 |
| 2024-01-05 | $0.30 | $0.33 | $0.29 | $0.30 | $0.30 | 102,363 |
| 2024-01-04 | $0.32 | $0.35 | $0.29 | $0.30 | $0.30 | 58,660 |
| 2024-01-03 | $0.31 | $0.35 | $0.30 | $0.31 | $0.31 | 162,501 |
| 2024-01-02 | $0.29 | $0.35 | $0.29 | $0.32 | $0.32 | 134,835 |
| 2023-12-29 | $0.32 | $0.32 | $0.29 | $0.30 | $0.30 | 155,476 |
| 2023-12-28 | $0.30 | $0.34 | $0.28 | $0.29 | $0.29 | 694,812 |
| 2023-12-27 | $0.29 | $0.38 | $0.28 | $0.30 | $0.30 | 769,038 |
| 2023-12-26 | $0.27 | $0.30 | $0.26 | $0.29 | $0.29 | 255,840 |
| 2023-12-22 | $0.29 | $0.31 | $0.23 | $0.26 | $0.26 | 448,722 |
| 2023-12-21 | $0.30 | $0.30 | $0.28 | $0.30 | $0.30 | 253,799 |
| 2023-12-20 | $0.35 | $0.35 | $0.28 | $0.29 | $0.29 | 131,796 |
| 2023-12-19 | $0.39 | $0.39 | $0.33 | $0.34 | $0.34 | 124,831 |
| 2023-12-18 | $0.34 | $0.36 | $0.33 | $0.34 | $0.34 | 185,684 |
| 2023-12-15 | $0.35 | $0.37 | $0.33 | $0.35 | $0.35 | 92,770 |
| 2023-12-14 | $0.34 | $0.37 | $0.33 | $0.35 | $0.35 | 480,205 |
| 2023-12-13 | $0.33 | $0.37 | $0.33 | $0.35 | $0.35 | 225,639 |
| 2023-12-12 | $0.34 | $0.37 | $0.33 | $0.34 | $0.34 | 75,168 |
| 2023-12-11 | $0.35 | $0.39 | $0.34 | $0.35 | $0.35 | 206,734 |
| 2023-12-08 | $0.35 | $0.37 | $0.35 | $0.37 | $0.37 | 123,948 |
| 2023-12-07 | $0.38 | $0.38 | $0.35 | $0.38 | $0.38 | 121,784 |
| 2023-12-06 | $0.37 | $0.40 | $0.37 | $0.38 | $0.38 | 68,528 |
| 2023-12-05 | $0.39 | $0.44 | $0.38 | $0.40 | $0.40 | 114,833 |
| 2023-12-04 | $0.42 | $0.44 | $0.39 | $0.39 | $0.39 | 80,676 |
| 2023-12-01 | $0.48 | $0.48 | $0.38 | $0.42 | $0.42 | 141,879 |
| 2023-11-30 | $0.41 | $0.49 | $0.41 | $0.41 | $0.41 | 69,445 |
| 2023-11-29 | $0.46 | $0.49 | $0.45 | $0.46 | $0.46 | 66,413 |
| 2023-11-28 | $0.47 | $0.50 | $0.44 | $0.47 | $0.47 | 22,770 |
| 2023-11-27 | $0.49 | $0.49 | $0.46 | $0.49 | $0.49 | 27,955 |
| 2023-11-24 | $0.48 | $0.49 | $0.44 | $0.49 | $0.49 | 39,196 |
| 2023-11-22 | $0.40 | $0.47 | $0.40 | $0.46 | $0.46 | 43,544 |
| 2023-11-21 | $0.42 | $0.44 | $0.41 | $0.41 | $0.41 | 45,024 |
| 2023-11-20 | $0.45 | $0.45 | $0.41 | $0.42 | $0.42 | 29,265 |
| 2023-11-17 | $0.41 | $0.44 | $0.41 | $0.43 | $0.43 | 37,836 |
| 2023-11-16 | $0.44 | $0.44 | $0.41 | $0.42 | $0.42 | 40,722 |
| 2023-11-15 | $0.41 | $0.43 | $0.40 | $0.41 | $0.41 | 25,524 |
| 2023-11-14 | $0.40 | $0.44 | $0.40 | $0.43 | $0.43 | 51,419 |
| 2023-11-13 | $0.39 | $0.47 | $0.38 | $0.40 | $0.40 | 80,406 |
| 2023-11-10 | $0.43 | $0.44 | $0.39 | $0.41 | $0.41 | 46,676 |
| 2023-11-09 | $0.43 | $0.44 | $0.40 | $0.41 | $0.41 | 47,234 |
| 2023-11-08 | $0.45 | $0.46 | $0.42 | $0.44 | $0.44 | 34,718 |
| 2023-11-07 | $0.46 | $0.48 | $0.45 | $0.46 | $0.46 | 38,363 |
| 2023-11-06 | $0.45 | $0.49 | $0.45 | $0.47 | $0.47 | 70,485 |
| 2023-11-03 | $0.45 | $0.49 | $0.45 | $0.47 | $0.47 | 20,317 |
| 2023-11-02 | $0.46 | $0.49 | $0.45 | $0.48 | $0.48 | 36,297 |
| 2023-11-01 | $0.45 | $0.49 | $0.45 | $0.47 | $0.47 | 29,996 |
| 2023-10-31 | $0.47 | $0.49 | $0.46 | $0.49 | $0.49 | 19,680 |
| 2023-10-30 | $0.50 | $0.52 | $0.45 | $0.50 | $0.50 | 29,319 |
| 2023-10-27 | $0.55 | $0.55 | $0.45 | $0.48 | $0.48 | 91,251 |
| 2023-10-26 | $0.55 | $0.55 | $0.46 | $0.54 | $0.54 | 87,999 |
| 2023-10-25 | $0.54 | $0.59 | $0.52 | $0.54 | $0.54 | 66,147 |
| 2023-10-24 | $0.55 | $0.59 | $0.54 | $0.54 | $0.54 | 62,003 |
| 2023-10-23 | $0.55 | $0.58 | $0.55 | $0.56 | $0.56 | 32,623 |
| 2023-10-20 | $0.57 | $0.63 | $0.56 | $0.57 | $0.57 | 21,881 |
| 2023-10-19 | $0.61 | $0.70 | $0.56 | $0.56 | $0.56 | 130,851 |
| 2023-10-18 | $0.62 | $0.65 | $0.60 | $0.62 | $0.62 | 53,630 |
| 2023-10-17 | $0.63 | $0.78 | $0.55 | $0.66 | $0.66 | 331,309 |
| 2023-10-16 | $0.72 | $0.74 | $0.51 | $0.59 | $0.59 | 334,821 |
| 2023-10-13 | $0.72 | $0.81 | $0.65 | $0.67 | $0.67 | 742,249 |
| 2023-10-12 | $0.65 | $0.80 | $0.63 | $0.80 | $0.80 | 491,537 |
| 2023-10-11 | $0.61 | $0.64 | $0.58 | $0.64 | $0.64 | 103,183 |
| 2023-10-10 | $0.59 | $0.61 | $0.56 | $0.60 | $0.60 | 18,919 |
| 2023-10-09 | $0.55 | $0.61 | $0.55 | $0.59 | $0.59 | 20,202 |
| 2023-10-06 | $0.60 | $0.61 | $0.59 | $0.59 | $0.59 | 44,188 |
| 2023-10-05 | $0.55 | $0.61 | $0.55 | $0.60 | $0.60 | 86,786 |
| 2023-10-04 | $0.57 | $0.60 | $0.55 | $0.55 | $0.55 | 29,227 |
| 2023-10-03 | $0.58 | $0.59 | $0.57 | $0.57 | $0.57 | 13,927 |
| 2023-10-02 | $0.62 | $0.63 | $0.56 | $0.57 | $0.57 | 13,799 |
| 2023-09-29 | $0.63 | $0.63 | $0.60 | $0.61 | $0.61 | 33,365 |
| 2023-09-28 | $0.62 | $0.63 | $0.59 | $0.60 | $0.60 | 36,839 |
| 2023-09-27 | $0.62 | $0.63 | $0.58 | $0.63 | $0.63 | 37,801 |
| 2023-09-26 | $0.57 | $0.62 | $0.56 | $0.58 | $0.58 | 47,712 |
| 2023-09-25 | $0.60 | $0.64 | $0.59 | $0.60 | $0.60 | 28,886 |
| 2023-09-22 | $0.62 | $0.64 | $0.62 | $0.62 | $0.62 | 3,960 |
| 2023-09-21 | $0.65 | $0.65 | $0.60 | $0.62 | $0.62 | 23,178 |
| 2023-09-20 | $0.61 | $0.70 | $0.60 | $0.65 | $0.65 | 65,537 |
| 2023-09-19 | $0.60 | $0.69 | $0.60 | $0.68 | $0.68 | 37,356 |
| 2023-09-18 | $0.60 | $0.64 | $0.60 | $0.63 | $0.63 | 44,280 |
| 2023-09-15 | $0.60 | $0.64 | $0.60 | $0.64 | $0.64 | 34,177 |
| 2023-09-14 | $0.62 | $0.65 | $0.60 | $0.62 | $0.62 | 13,982 |
| 2023-09-13 | $0.59 | $0.65 | $0.59 | $0.64 | $0.64 | 62,699 |
| 2023-09-12 | $0.63 | $0.63 | $0.61 | $0.62 | $0.62 | 32,096 |
| 2023-09-11 | $0.60 | $0.66 | $0.60 | $0.64 | $0.64 | 31,779 |
| 2023-09-08 | $0.63 | $0.63 | $0.59 | $0.62 | $0.62 | 34,918 |
| 2023-09-07 | $0.60 | $0.65 | $0.60 | $0.63 | $0.63 | 94,461 |
| 2023-09-06 | $0.64 | $0.70 | $0.60 | $0.67 | $0.67 | 37,431 |
| 2023-09-05 | $0.63 | $0.71 | $0.63 | $0.66 | $0.66 | 52,482 |
| 2023-09-01 | $0.74 | $0.75 | $0.64 | $0.64 | $0.64 | 91,785 |
| 2023-08-31 | $0.72 | $0.75 | $0.72 | $0.72 | $0.72 | 14,753 |
| 2023-08-30 | $0.70 | $0.78 | $0.70 | $0.76 | $0.76 | 47,774 |
| 2023-08-29 | $0.74 | $0.77 | $0.70 | $0.71 | $0.71 | 12,567 |
| 2023-08-28 | $0.71 | $0.77 | $0.71 | $0.75 | $0.75 | 46,169 |
| 2023-08-25 | $0.71 | $0.74 | $0.70 | $0.74 | $0.74 | 6,338 |
| 2023-08-24 | $0.73 | $0.74 | $0.70 | $0.74 | $0.74 | 11,240 |
| 2023-08-23 | $0.70 | $0.74 | $0.70 | $0.73 | $0.73 | 19,612 |
| 2023-08-22 | $0.73 | $0.75 | $0.70 | $0.72 | $0.72 | 32,572 |
| 2023-08-21 | $0.77 | $0.78 | $0.71 | $0.73 | $0.73 | 38,371 |
| 2023-08-18 | $0.78 | $0.78 | $0.73 | $0.75 | $0.75 | 59,004 |
| 2023-08-17 | $0.72 | $0.80 | $0.70 | $0.78 | $0.78 | 101,324 |
| 2023-08-16 | $0.66 | $0.74 | $0.65 | $0.71 | $0.71 | 64,651 |
| 2023-08-15 | $0.66 | $0.73 | $0.66 | $0.66 | $0.66 | 61,458 |
| 2023-08-14 | $0.71 | $0.72 | $0.66 | $0.66 | $0.66 | 75,973 |
| 2023-08-11 | $0.70 | $0.75 | $0.69 | $0.69 | $0.69 | 263,189 |
| 2023-08-10 | $0.69 | $0.75 | $0.66 | $0.74 | $0.74 | 58,754 |
| 2023-08-09 | $0.67 | $0.69 | $0.66 | $0.68 | $0.68 | 20,485 |
| 2023-08-08 | $0.68 | $0.68 | $0.65 | $0.66 | $0.66 | 21,683 |
| 2023-08-07 | $0.69 | $0.69 | $0.67 | $0.68 | $0.68 | 48,488 |
| 2023-08-04 | $0.72 | $0.73 | $0.69 | $0.69 | $0.69 | 54,269 |
| 2023-08-03 | $0.70 | $0.82 | $0.65 | $0.72 | $0.72 | 29,554 |
| 2023-08-02 | $0.75 | $0.77 | $0.63 | $0.68 | $0.68 | 137,855 |
| 2023-08-01 | $0.76 | $0.82 | $0.75 | $0.75 | $0.75 | 34,035 |
| 2023-07-31 | $0.75 | $0.81 | $0.75 | $0.76 | $0.76 | 16,248 |
| 2023-07-28 | $0.78 | $0.82 | $0.75 | $0.75 | $0.75 | 42,476 |
| 2023-07-27 | $0.82 | $0.82 | $0.75 | $0.77 | $0.77 | 62,058 |
| 2023-07-26 | $0.79 | $0.82 | $0.77 | $0.78 | $0.78 | 71,828 |
| 2023-07-25 | $0.80 | $0.80 | $0.78 | $0.79 | $0.79 | 21,431 |
| 2023-07-24 | $0.80 | $0.81 | $0.78 | $0.80 | $0.80 | 29,126 |
| 2023-07-21 | $0.83 | $0.85 | $0.80 | $0.85 | $0.85 | 26,453 |
| 2023-07-20 | $0.80 | $0.86 | $0.80 | $0.86 | $0.86 | 28,666 |
| 2023-07-19 | $0.78 | $0.82 | $0.78 | $0.81 | $0.81 | 26,839 |
| 2023-07-18 | $0.78 | $0.85 | $0.77 | $0.77 | $0.77 | 36,029 |
| 2023-07-17 | $0.78 | $0.82 | $0.78 | $0.79 | $0.79 | 29,760 |
| 2023-07-14 | $0.79 | $0.85 | $0.77 | $0.78 | $0.78 | 21,951 |
| 2023-07-13 | $0.76 | $0.85 | $0.76 | $0.82 | $0.82 | 35,787 |
| 2023-07-12 | $0.79 | $0.85 | $0.79 | $0.83 | $0.83 | 149,216 |
| 2023-07-11 | $0.78 | $0.85 | $0.78 | $0.80 | $0.80 | 27,533 |
| 2023-07-10 | $0.77 | $0.80 | $0.76 | $0.78 | $0.78 | 54,646 |
| 2023-07-07 | $0.78 | $0.82 | $0.77 | $0.79 | $0.79 | 41,792 |
| 2023-07-06 | $0.81 | $0.85 | $0.77 | $0.83 | $0.83 | 39,245 |
| 2023-07-05 | $0.82 | $0.82 | $0.78 | $0.79 | $0.79 | 19,126 |
| 2023-07-03 | $0.80 | $0.89 | $0.79 | $0.83 | $0.83 | 57,937 |
| 2023-06-30 | $0.79 | $0.84 | $0.78 | $0.79 | $0.79 | 36,815 |
| 2023-06-29 | $0.79 | $0.90 | $0.75 | $0.83 | $0.83 | 76,733 |
| 2023-06-28 | $0.78 | $0.84 | $0.76 | $0.79 | $0.79 | 56,836 |
| 2023-06-27 | $0.86 | $0.86 | $0.79 | $0.81 | $0.81 | 26,675 |
| 2023-06-26 | $0.90 | $0.95 | $0.77 | $0.80 | $0.80 | 35,893 |
| 2023-06-23 | $0.83 | $0.95 | $0.78 | $0.90 | $0.90 | 76,525 |
| 2023-06-22 | $0.78 | $0.84 | $0.76 | $0.83 | $0.83 | 41,201 |
| 2023-06-21 | $0.80 | $0.86 | $0.77 | $0.81 | $0.81 | 22,975 |
| 2023-06-20 | $0.72 | $0.85 | $0.72 | $0.80 | $0.80 | 49,988 |
| 2023-06-16 | $0.73 | $0.77 | $0.73 | $0.73 | $0.73 | 21,854 |
| 2023-06-15 | $0.70 | $0.75 | $0.70 | $0.75 | $0.75 | 77,947 |
| 2023-06-14 | $0.76 | $0.78 | $0.71 | $0.75 | $0.75 | 37,119 |
| 2023-06-13 | $0.74 | $0.76 | $0.68 | $0.74 | $0.74 | 50,255 |
| 2023-06-12 | $0.75 | $0.80 | $0.74 | $0.77 | $0.77 | 45,269 |
| 2023-06-09 | $0.77 | $0.77 | $0.75 | $0.77 | $0.77 | 30,329 |
| 2023-06-08 | $0.80 | $0.82 | $0.76 | $0.78 | $0.78 | 73,286 |
| 2023-06-07 | $0.82 | $0.84 | $0.80 | $0.82 | $0.82 | 28,110 |
| 2023-06-06 | $0.80 | $0.85 | $0.80 | $0.83 | $0.83 | 13,903 |
| 2023-06-05 | $0.82 | $0.85 | $0.80 | $0.85 | $0.85 | 49,596 |
| 2023-06-02 | $0.82 | $0.85 | $0.82 | $0.84 | $0.84 | 18,666 |
| 2023-06-01 | $0.82 | $0.85 | $0.80 | $0.85 | $0.85 | 17,986 |
| 2023-05-31 | $0.82 | $0.85 | $0.81 | $0.83 | $0.83 | 22,248 |
| 2023-05-30 | $0.83 | $0.90 | $0.80 | $0.83 | $0.83 | 55,663 |
| 2023-05-26 | $0.89 | $0.90 | $0.80 | $0.85 | $0.85 | 18,331 |
| 2023-05-25 | $0.85 | $0.90 | $0.80 | $0.80 | $0.80 | 20,676 |
| 2023-05-24 | $0.89 | $0.90 | $0.85 | $0.85 | $0.85 | 13,665 |
| 2023-05-23 | $0.89 | $0.90 | $0.87 | $0.90 | $0.90 | 31,592 |
| 2023-05-22 | $0.73 | $0.90 | $0.72 | $0.90 | $0.90 | 167,592 |
| 2023-05-19 | $0.72 | $0.75 | $0.72 | $0.75 | $0.75 | 26,241 |
| 2023-05-18 | $0.75 | $0.75 | $0.70 | $0.74 | $0.74 | 37,327 |
| 2023-05-17 | $0.74 | $0.79 | $0.74 | $0.76 | $0.76 | 22,145 |
| 2023-05-16 | $0.75 | $0.79 | $0.74 | $0.75 | $0.75 | 7,029 |
| 2023-05-15 | $0.75 | $0.80 | $0.74 | $0.79 | $0.79 | 15,945 |
| 2023-05-12 | $0.78 | $0.80 | $0.75 | $0.79 | $0.79 | 9,775 |
| 2023-05-11 | $0.74 | $0.80 | $0.72 | $0.76 | $0.76 | 36,262 |
| 2023-05-10 | $0.71 | $0.72 | $0.69 | $0.72 | $0.72 | 42,057 |
| 2023-05-09 | $0.67 | $0.72 | $0.67 | $0.71 | $0.71 | 8,316 |
| 2023-05-08 | $0.71 | $0.71 | $0.69 | $0.70 | $0.70 | 44,047 |
| 2023-05-05 | $0.69 | $0.71 | $0.68 | $0.71 | $0.71 | 70,141 |
| 2023-05-04 | $0.73 | $0.78 | $0.67 | $0.71 | $0.71 | 86,315 |
| 2023-05-03 | $0.76 | $0.83 | $0.73 | $0.74 | $0.74 | 79,315 |
| 2023-05-02 | $0.82 | $0.83 | $0.75 | $0.78 | $0.78 | 44,262 |
| 2023-05-01 | $0.83 | $0.83 | $0.80 | $0.81 | $0.81 | 45,662 |
| 2023-04-28 | $0.89 | $0.90 | $0.84 | $0.85 | $0.85 | 49,463 |
| 2023-04-27 | $0.89 | $0.93 | $0.85 | $0.85 | $0.85 | 30,413 |
| 2023-04-26 | $0.89 | $0.93 | $0.86 | $0.90 | $0.90 | 8,593 |
| 2023-04-25 | $0.89 | $0.92 | $0.84 | $0.90 | $0.90 | 45,829 |
| 2023-04-24 | $0.90 | $0.94 | $0.84 | $0.93 | $0.93 | 43,130 |
| 2023-04-21 | $0.89 | $0.94 | $0.87 | $0.94 | $0.94 | 27,066 |
| 2023-04-20 | $0.89 | $0.94 | $0.89 | $0.89 | $0.89 | 13,495 |
| 2023-04-19 | $0.90 | $0.95 | $0.85 | $0.93 | $0.93 | 31,561 |
| 2023-04-18 | $0.91 | $0.95 | $0.89 | $0.90 | $0.90 | 47,760 |
| 2023-04-17 | $0.90 | $0.96 | $0.86 | $0.93 | $0.93 | 74,205 |
| 2023-04-14 | $0.90 | $0.91 | $0.85 | $0.89 | $0.89 | 64,991 |
| 2023-04-13 | $0.88 | $0.90 | $0.88 | $0.88 | $0.88 | 24,780 |
| 2023-04-12 | $0.91 | $0.91 | $0.88 | $0.88 | $0.88 | 69,863 |
| 2023-04-11 | $0.90 | $0.93 | $0.90 | $0.93 | $0.93 | 49,847 |
| 2023-04-10 | $0.90 | $0.93 | $0.90 | $0.91 | $0.91 | 45,274 |
| 2023-04-06 | $0.85 | $0.90 | $0.85 | $0.89 | $0.89 | 39,119 |
| 2023-04-05 | $0.88 | $0.94 | $0.84 | $0.86 | $0.86 | 56,425 |
| 2023-04-04 | $0.97 | $0.98 | $0.85 | $0.88 | $0.88 | 92,260 |
| 2023-04-03 | $0.96 | $0.99 | $0.90 | $0.96 | $0.96 | 120,937 |
| 2023-03-31 | $0.98 | $0.99 | $0.95 | $0.96 | $0.96 | 84,940 |
| 2023-03-30 | $0.91 | $1.00 | $0.90 | $0.99 | $0.99 | 164,073 |
| 2023-03-29 | $0.86 | $0.90 | $0.82 | $0.89 | $0.89 | 154,086 |
| 2023-03-28 | $0.84 | $0.91 | $0.81 | $0.85 | $0.85 | 252,558 |
| 2023-03-27 | $0.84 | $0.84 | $0.77 | $0.80 | $0.80 | 907,419 |
| 2023-03-24 | $1.37 | $1.43 | $1.20 | $1.24 | $1.24 | 584,502 |
| 2023-03-23 | $1.24 | $1.68 | $1.20 | $1.43 | $1.43 | 479,008 |
| 2023-03-22 | $1.53 | $1.57 | $1.12 | $1.28 | $1.28 | 773,210 |
| 2023-03-21 | $1.40 | $1.75 | $1.36 | $1.67 | $1.67 | 575,030 |
| 2023-03-20 | $1.28 | $1.29 | $1.19 | $1.27 | $1.27 | 60,711 |
| 2023-03-17 | $1.16 | $1.33 | $1.16 | $1.24 | $1.24 | 45,799 |
| 2023-03-16 | $1.19 | $1.24 | $1.18 | $1.19 | $1.19 | 30,606 |
| 2023-03-15 | $1.12 | $1.22 | $1.10 | $1.21 | $1.21 | 82,354 |
| 2023-03-14 | $1.24 | $1.27 | $1.22 | $1.22 | $1.22 | 29,819 |
| 2023-03-13 | $1.29 | $1.35 | $1.22 | $1.27 | $1.27 | 123,121 |
| 2023-03-10 | $1.30 | $1.35 | $1.30 | $1.31 | $1.31 | 22,127 |
| 2023-03-09 | $1.40 | $1.42 | $1.28 | $1.32 | $1.32 | 63,998 |
| 2023-03-08 | $1.46 | $1.47 | $1.38 | $1.41 | $1.41 | 46,040 |
| 2023-03-07 | $1.45 | $1.54 | $1.45 | $1.48 | $1.48 | 95,452 |
| 2023-03-06 | $1.42 | $1.51 | $1.35 | $1.43 | $1.43 | 118,578 |
| 2023-03-03 | $1.39 | $1.43 | $1.36 | $1.40 | $1.40 | 33,888 |
| 2023-03-02 | $1.37 | $1.42 | $1.31 | $1.39 | $1.39 | 54,662 |
| 2023-03-01 | $1.45 | $1.47 | $1.33 | $1.36 | $1.36 | 87,176 |
| 2023-02-28 | $1.36 | $1.50 | $1.33 | $1.45 | $1.45 | 60,524 |
| 2023-02-27 | $1.22 | $1.30 | $1.22 | $1.30 | $1.30 | 66,481 |
| 2023-02-24 | $1.50 | $1.57 | $1.16 | $1.20 | $1.20 | 375,298 |
| 2023-02-23 | $1.66 | $1.69 | $1.54 | $1.56 | $1.56 | 55,068 |
| 2023-02-22 | $1.64 | $1.69 | $1.63 | $1.64 | $1.64 | 63,950 |
| 2023-02-21 | $1.63 | $1.70 | $1.62 | $1.66 | $1.66 | 81,575 |
| 2023-02-17 | $1.67 | $1.72 | $1.63 | $1.63 | $1.63 | 55,907 |
| 2023-02-16 | $1.67 | $1.70 | $1.66 | $1.69 | $1.69 | 89,581 |
| 2023-02-15 | $1.60 | $1.68 | $1.55 | $1.66 | $1.66 | 87,936 |
| 2023-02-14 | $1.56 | $1.58 | $1.55 | $1.57 | $1.57 | 62,315 |
| 2023-02-13 | $1.56 | $1.59 | $1.55 | $1.57 | $1.57 | 83,963 |
| 2023-02-10 | $1.58 | $1.63 | $1.55 | $1.56 | $1.56 | 109,068 |
| 2023-02-09 | $1.65 | $1.66 | $1.56 | $1.57 | $1.57 | 129,139 |
| 2023-02-08 | $1.58 | $1.60 | $1.52 | $1.54 | $1.54 | 67,149 |
| 2023-02-07 | $1.61 | $1.61 | $1.51 | $1.59 | $1.59 | 49,412 |
| 2023-02-06 | $1.65 | $1.68 | $1.60 | $1.62 | $1.62 | 122,837 |
| 2023-02-03 | $1.54 | $1.61 | $1.54 | $1.60 | $1.60 | 67,509 |
| 2023-02-02 | $1.57 | $1.61 | $1.52 | $1.55 | $1.55 | 61,816 |
| 2023-02-01 | $1.51 | $1.64 | $1.51 | $1.58 | $1.58 | 127,400 |
| 2023-01-31 | $1.51 | $1.54 | $1.47 | $1.51 | $1.51 | 70,353 |
| 2023-01-30 | $1.43 | $1.61 | $1.43 | $1.46 | $1.46 | 163,944 |
| 2023-01-27 | $1.40 | $1.45 | $1.38 | $1.41 | $1.41 | 46,298 |
| 2023-01-26 | $1.40 | $1.44 | $1.38 | $1.38 | $1.38 | 31,825 |
| 2023-01-25 | $1.41 | $1.49 | $1.40 | $1.43 | $1.43 | 39,610 |
| 2023-01-24 | $1.51 | $1.54 | $1.40 | $1.44 | $1.44 | 52,572 |
| 2023-01-23 | $1.45 | $1.56 | $1.45 | $1.50 | $1.50 | 57,885 |
| 2023-01-20 | $1.50 | $1.50 | $1.26 | $1.45 | $1.45 | 118,802 |
| 2023-01-19 | $1.49 | $1.50 | $1.45 | $1.47 | $1.47 | 232,727 |
| 2023-01-18 | $1.55 | $1.63 | $1.45 | $1.50 | $1.50 | 84,292 |
| 2023-01-17 | $1.45 | $1.63 | $1.45 | $1.59 | $1.59 | 205,081 |
| 2023-01-13 | $1.35 | $1.47 | $1.31 | $1.45 | $1.45 | 41,549 |
| 2023-01-12 | $1.28 | $1.45 | $1.26 | $1.41 | $1.41 | 211,979 |
| 2023-01-11 | $1.55 | $1.61 | $1.41 | $1.46 | $1.46 | 536,478 |
| 2023-01-10 | $1.25 | $1.50 | $1.25 | $1.49 | $1.49 | 299,562 |
| 2023-01-09 | $1.14 | $1.41 | $1.14 | $1.23 | $1.23 | 319,045 |
| 2023-01-06 | $1.05 | $1.14 | $1.01 | $1.09 | $1.09 | 62,850 |
| 2023-01-05 | $0.85 | $1.10 | $0.85 | $1.09 | $1.09 | 395,791 |
| 2023-01-04 | $0.78 | $0.86 | $0.78 | $0.84 | $0.84 | 54,100 |
| 2023-01-03 | $0.70 | $0.78 | $0.66 | $0.76 | $0.76 | 46,276 |
| 2022-12-30 | $0.68 | $0.71 | $0.64 | $0.66 | $0.66 | 160,441 |
| 2022-12-29 | $0.72 | $0.76 | $0.67 | $0.67 | $0.67 | 169,943 |
| 2022-12-28 | $0.74 | $0.79 | $0.70 | $0.72 | $0.72 | 137,283 |
| 2022-12-27 | $0.78 | $0.80 | $0.74 | $0.74 | $0.74 | 51,582 |
| 2022-12-23 | $0.80 | $0.80 | $0.75 | $0.78 | $0.78 | 86,204 |
| 2022-12-22 | $0.78 | $0.83 | $0.76 | $0.80 | $0.80 | 17,269 |
| 2022-12-21 | $0.67 | $0.88 | $0.66 | $0.81 | $0.81 | 267,382 |
| 2022-12-20 | $0.68 | $0.70 | $0.66 | $0.68 | $0.68 | 72,499 |
| 2022-12-19 | $0.70 | $0.72 | $0.68 | $0.70 | $0.70 | 36,252 |
| 2022-12-16 | $0.73 | $0.73 | $0.70 | $0.70 | $0.70 | 25,367 |
| 2022-12-15 | $0.72 | $0.74 | $0.70 | $0.73 | $0.73 | 47,464 |
| 2022-12-14 | $0.72 | $0.75 | $0.72 | $0.72 | $0.72 | 34,360 |
| 2022-12-13 | $0.75 | $0.80 | $0.72 | $0.73 | $0.73 | 54,434 |
| 2022-12-12 | $0.77 | $0.82 | $0.75 | $0.76 | $0.76 | 75,026 |
| 2022-12-09 | $0.84 | $0.85 | $0.77 | $0.80 | $0.80 | 30,214 |
| 2022-12-08 | $0.79 | $0.88 | $0.79 | $0.80 | $0.80 | 69,762 |
| 2022-12-07 | $0.79 | $0.83 | $0.79 | $0.81 | $0.81 | 24,570 |
| 2022-12-06 | $0.84 | $0.85 | $0.79 | $0.79 | $0.79 | 55,338 |
| 2022-12-05 | $0.85 | $0.90 | $0.80 | $0.87 | $0.87 | 88,170 |
| 2022-12-02 | $0.80 | $0.85 | $0.80 | $0.83 | $0.83 | 23,140 |
| 2022-12-01 | $0.88 | $0.90 | $0.79 | $0.83 | $0.83 | 100,449 |
| 2022-11-30 | $0.79 | $0.90 | $0.77 | $0.85 | $0.85 | 96,806 |
| 2022-11-29 | $0.94 | $0.95 | $0.75 | $0.75 | $0.75 | 294,836 |
| 2022-11-28 | $0.93 | $0.97 | $0.92 | $0.92 | $0.92 | 24,204 |
| 2022-11-25 | $0.97 | $0.98 | $0.95 | $0.97 | $0.97 | 17,838 |
| 2022-11-23 | $0.96 | $0.98 | $0.95 | $0.96 | $0.96 | 36,156 |
| 2022-11-22 | $0.99 | $0.99 | $0.97 | $0.97 | $0.97 | 13,392 |
| 2022-11-21 | $0.99 | $1.00 | $0.95 | $0.97 | $0.97 | 70,500 |
| 2022-11-18 | $0.99 | $1.05 | $0.98 | $1.00 | $1.00 | 52,659 |
| 2022-11-17 | $1.03 | $1.08 | $0.99 | $0.99 | $0.99 | 77,203 |
| 2022-11-16 | $1.03 | $1.09 | $1.01 | $1.06 | $1.06 | 35,204 |
| 2022-11-15 | $1.02 | $1.08 | $1.00 | $1.02 | $1.02 | 43,997 |
| 2022-11-14 | $0.99 | $1.09 | $0.99 | $1.02 | $1.02 | 74,621 |
| 2022-11-11 | $1.00 | $1.04 | $0.98 | $1.00 | $1.00 | 14,707 |
| 2022-11-10 | $1.04 | $1.04 | $0.98 | $0.99 | $0.99 | 29,753 |
| 2022-11-09 | $1.03 | $1.04 | $0.98 | $1.01 | $1.01 | 16,589 |
| 2022-11-08 | $1.06 | $1.09 | $1.02 | $1.03 | $1.03 | 54,123 |
| 2022-11-07 | $1.03 | $1.08 | $1.01 | $1.05 | $1.05 | 32,981 |
| 2022-11-04 | $1.00 | $1.10 | $1.00 | $1.06 | $1.06 | 76,052 |
| 2022-11-03 | $1.03 | $1.09 | $1.01 | $1.03 | $1.03 | 28,024 |
| 2022-11-02 | $1.06 | $1.09 | $1.04 | $1.05 | $1.05 | 32,109 |
| 2022-11-01 | $1.01 | $1.09 | $1.00 | $1.08 | $1.08 | 68,269 |
| 2022-10-31 | $0.99 | $1.02 | $0.98 | $1.00 | $1.00 | 40,054 |
| 2022-10-28 | $0.99 | $1.00 | $0.99 | $1.00 | $1.00 | 51,653 |
| 2022-10-27 | $1.00 | $1.03 | $0.97 | $0.98 | $0.98 | 33,428 |
| 2022-10-26 | $0.96 | $1.00 | $0.93 | $0.97 | $0.97 | 57,044 |
| 2022-10-25 | $0.98 | $1.01 | $0.96 | $0.96 | $0.96 | 51,070 |
| 2022-10-24 | $1.00 | $1.00 | $0.95 | $0.97 | $0.97 | 31,101 |
| 2022-10-21 | $0.95 | $0.99 | $0.95 | $0.98 | $0.98 | 46,279 |
| 2022-10-20 | $0.95 | $1.03 | $0.92 | $0.97 | $0.97 | 57,745 |
| 2022-10-19 | $1.05 | $1.05 | $0.94 | $0.94 | $0.94 | 101,108 |
| 2022-10-18 | $1.00 | $1.04 | $0.97 | $1.03 | $1.03 | 75,847 |
| 2022-10-17 | $1.03 | $1.07 | $0.90 | $0.95 | $0.95 | 188,181 |
| 2022-10-14 | $1.04 | $1.08 | $1.01 | $1.05 | $1.05 | 41,521 |
| 2022-10-13 | $1.00 | $1.08 | $1.00 | $1.04 | $1.04 | 41,401 |
| 2022-10-12 | $0.98 | $1.08 | $0.97 | $1.04 | $1.04 | 53,041 |
| 2022-10-11 | $1.04 | $1.08 | $1.01 | $1.04 | $1.04 | 36,552 |
| 2022-10-10 | $1.06 | $1.12 | $1.01 | $1.09 | $1.09 | 81,690 |
| 2022-10-07 | $1.02 | $1.11 | $1.02 | $1.10 | $1.10 | 62,965 |
| 2022-10-06 | $0.95 | $1.09 | $0.95 | $1.08 | $1.08 | 627,885 |
| 2022-10-05 | $0.98 | $1.04 | $0.98 | $1.00 | $1.00 | 76,770 |
| 2022-10-04 | $1.02 | $1.08 | $0.98 | $1.00 | $1.00 | 99,381 |
| 2022-10-03 | $1.02 | $1.08 | $0.96 | $1.02 | $1.02 | 99,407 |
| 2022-09-30 | $1.03 | $1.10 | $0.99 | $1.05 | $1.05 | 96,228 |
| 2022-09-29 | $0.94 | $1.05 | $0.94 | $1.02 | $1.02 | 92,867 |
| 2022-09-28 | $0.98 | $1.01 | $0.95 | $1.00 | $1.00 | 198,197 |
| 2022-09-27 | $0.97 | $1.06 | $0.97 | $0.97 | $0.97 | 65,504 |
| 2022-09-26 | $0.94 | $1.07 | $0.90 | $1.01 | $1.01 | 131,374 |
| 2022-09-23 | $1.03 | $1.10 | $0.97 | $0.98 | $0.98 | 209,174 |
| 2022-09-22 | $1.36 | $1.37 | $1.11 | $1.14 | $1.14 | 289,271 |
| 2022-09-21 | $1.42 | $1.49 | $1.35 | $1.40 | $1.40 | 63,241 |
| 2022-09-20 | $1.44 | $1.56 | $1.39 | $1.46 | $1.46 | 65,511 |
| 2022-09-19 | $1.45 | $1.60 | $1.40 | $1.50 | $1.50 | 73,922 |
| 2022-09-16 | $1.50 | $1.56 | $1.41 | $1.50 | $1.50 | 141,577 |
| 2022-09-15 | $1.54 | $1.72 | $1.48 | $1.53 | $1.53 | 113,180 |
| 2022-09-14 | $1.48 | $1.55 | $1.40 | $1.54 | $1.54 | 29,562 |
| 2022-09-13 | $1.60 | $1.60 | $1.40 | $1.50 | $1.50 | 125,681 |
| 2022-09-12 | $1.66 | $1.71 | $1.46 | $1.52 | $1.52 | 142,397 |
| 2022-09-09 | $1.53 | $1.59 | $1.53 | $1.58 | $1.58 | 35,509 |
| 2022-09-08 | $1.34 | $1.60 | $1.34 | $1.53 | $1.53 | 194,625 |
| 2022-09-07 | $1.31 | $1.42 | $1.30 | $1.38 | $1.38 | 62,712 |
| 2022-09-06 | $1.37 | $1.48 | $1.35 | $1.36 | $1.36 | 60,404 |
| 2022-09-02 | $1.46 | $1.53 | $1.36 | $1.38 | $1.38 | 35,469 |
| 2022-09-01 | $1.47 | $1.48 | $1.34 | $1.44 | $1.44 | 131,731 |
| 2022-08-31 | $1.47 | $1.50 | $1.41 | $1.45 | $1.45 | 34,088 |
| 2022-08-30 | $1.52 | $1.55 | $1.45 | $1.49 | $1.49 | 61,215 |
| 2022-08-29 | $1.52 | $1.61 | $1.51 | $1.52 | $1.52 | 29,721 |
| 2022-08-26 | $1.63 | $1.68 | $1.51 | $1.55 | $1.55 | 48,678 |
| 2022-08-25 | $1.70 | $1.72 | $1.62 | $1.64 | $1.64 | 55,886 |
| 2022-08-24 | $1.66 | $1.71 | $1.55 | $1.69 | $1.69 | 68,386 |
| 2022-08-23 | $1.63 | $1.68 | $1.59 | $1.63 | $1.63 | 39,571 |
| 2022-08-22 | $1.57 | $1.65 | $1.54 | $1.63 | $1.63 | 64,068 |
| 2022-08-19 | $1.49 | $1.59 | $1.48 | $1.57 | $1.57 | 78,046 |
| 2022-08-18 | $1.57 | $1.58 | $1.33 | $1.55 | $1.55 | 162,995 |
| 2022-08-17 | $1.58 | $1.67 | $1.57 | $1.62 | $1.62 | 104,910 |
| 2022-08-16 | $1.60 | $1.68 | $1.55 | $1.65 | $1.65 | 103,431 |
| 2022-08-15 | $1.66 | $1.68 | $1.56 | $1.63 | $1.63 | 118,581 |
| 2022-08-12 | $1.53 | $1.68 | $1.52 | $1.65 | $1.65 | 166,107 |
| 2022-08-11 | $1.56 | $1.59 | $1.50 | $1.50 | $1.50 | 95,697 |
| 2022-08-10 | $1.57 | $1.64 | $1.54 | $1.55 | $1.55 | 138,000 |
| 2022-08-09 | $1.56 | $1.68 | $1.52 | $1.56 | $1.56 | 182,656 |
| 2022-08-08 | $1.81 | $1.87 | $1.55 | $1.59 | $1.59 | 250,623 |
| 2022-08-05 | $1.83 | $1.89 | $1.72 | $1.81 | $1.81 | 101,866 |
| 2022-08-04 | $1.81 | $1.90 | $1.74 | $1.81 | $1.81 | 179,581 |
| 2022-08-03 | $1.88 | $1.90 | $1.80 | $1.82 | $1.82 | 114,170 |
| 2022-08-02 | $1.75 | $1.95 | $1.73 | $1.88 | $1.88 | 362,520 |
| 2022-08-01 | $1.84 | $1.93 | $1.75 | $1.80 | $1.80 | 116,086 |
| 2022-07-29 | $1.96 | $1.98 | $1.81 | $1.84 | $1.84 | 170,719 |
| 2022-07-28 | $1.81 | $2.01 | $1.76 | $1.98 | $1.98 | 233,566 |
| 2022-07-27 | $1.92 | $1.92 | $1.68 | $1.89 | $1.89 | 561,928 |
| 2022-07-26 | $2.20 | $2.20 | $1.86 | $1.95 | $1.95 | 579,775 |
| 2022-07-25 | $1.66 | $2.24 | $1.62 | $2.23 | $2.23 | 1,189,600 |
| 2022-07-22 | $1.64 | $1.74 | $1.58 | $1.72 | $1.72 | 252,710 |
| 2022-07-21 | $1.62 | $1.74 | $1.54 | $1.62 | $1.62 | 257,881 |
| 2022-07-20 | $1.67 | $1.77 | $1.53 | $1.62 | $1.62 | 474,869 |
| 2022-07-19 | $1.48 | $1.87 | $1.47 | $1.71 | $1.71 | 1,691,765 |
| 2022-07-18 | $1.25 | $1.49 | $1.25 | $1.47 | $1.47 | 701,673 |
| 2022-07-15 | $1.11 | $1.35 | $1.00 | $1.30 | $1.30 | 918,316 |
| 2022-07-14 | $1.39 | $1.58 | $1.02 | $1.07 | $1.07 | 2,962,847 |
| 2022-07-13 | $0.99 | $1.45 | $0.97 | $1.37 | $1.37 | 3,094,894 |
| 2022-07-12 | $0.89 | $1.00 | $0.81 | $0.97 | $0.97 | 818,558 |
| 2022-07-11 | $0.75 | $0.91 | $0.72 | $0.80 | $0.80 | 597,151 |
| 2022-07-08 | $0.67 | $0.72 | $0.63 | $0.72 | $0.72 | 49,411 |
| 2022-07-07 | $0.69 | $0.69 | $0.62 | $0.66 | $0.66 | 99,162 |
| 2022-07-06 | $0.67 | $0.71 | $0.62 | $0.65 | $0.65 | 59,828 |
| 2022-07-05 | $0.63 | $0.72 | $0.63 | $0.67 | $0.67 | 66,719 |
| 2022-07-01 | $0.72 | $0.80 | $0.62 | $0.62 | $0.62 | 151,462 |
| 2022-06-30 | $0.72 | $0.76 | $0.72 | $0.73 | $0.73 | 32,496 |
| 2022-06-29 | $0.74 | $0.80 | $0.72 | $0.75 | $0.75 | 34,012 |
| 2022-06-28 | $0.80 | $0.83 | $0.75 | $0.79 | $0.79 | 58,271 |
| 2022-06-27 | $0.79 | $0.85 | $0.76 | $0.80 | $0.80 | 98,860 |
| 2022-06-24 | $0.81 | $0.83 | $0.71 | $0.79 | $0.79 | 121,170 |
| 2022-06-23 | $0.71 | $0.81 | $0.71 | $0.80 | $0.80 | 145,355 |
| 2022-06-22 | $0.70 | $0.72 | $0.66 | $0.72 | $0.72 | 55,337 |
| 2022-06-21 | $0.65 | $0.72 | $0.64 | $0.69 | $0.69 | 69,838 |
| 2022-06-17 | $0.63 | $0.75 | $0.63 | $0.64 | $0.64 | 139,551 |
| 2022-06-16 | $0.68 | $0.70 | $0.65 | $0.66 | $0.66 | 30,618 |
| 2022-06-15 | $0.68 | $0.75 | $0.65 | $0.71 | $0.71 | 146,778 |
| 2022-06-14 | $0.68 | $0.69 | $0.61 | $0.68 | $0.68 | 66,529 |
| 2022-06-13 | $0.65 | $0.69 | $0.65 | $0.66 | $0.66 | 67,555 |
| 2022-06-10 | $0.68 | $0.70 | $0.65 | $0.68 | $0.68 | 94,712 |
| 2022-06-09 | $0.68 | $0.69 | $0.65 | $0.68 | $0.68 | 148,896 |
| 2022-06-08 | $0.59 | $0.68 | $0.58 | $0.67 | $0.67 | 149,242 |
| 2022-06-07 | $0.60 | $0.63 | $0.58 | $0.62 | $0.62 | 57,155 |
| 2022-06-06 | $0.63 | $0.63 | $0.58 | $0.59 | $0.59 | 126,107 |
| 2022-06-03 | $0.57 | $0.64 | $0.57 | $0.61 | $0.61 | 79,936 |
| 2022-06-02 | $0.59 | $0.62 | $0.57 | $0.60 | $0.60 | 128,717 |
| 2022-06-01 | $0.58 | $0.62 | $0.57 | $0.59 | $0.59 | 80,184 |
| 2022-05-31 | $0.60 | $0.62 | $0.58 | $0.59 | $0.59 | 157,994 |
| 2022-05-27 | $0.62 | $0.62 | $0.59 | $0.60 | $0.60 | 203,183 |
| 2022-05-26 | $0.62 | $0.62 | $0.58 | $0.62 | $0.62 | 91,840 |
| 2022-05-25 | $0.60 | $0.62 | $0.57 | $0.62 | $0.62 | 132,743 |
| 2022-05-24 | $0.59 | $0.61 | $0.58 | $0.60 | $0.60 | 54,512 |
| 2022-05-23 | $0.63 | $0.63 | $0.58 | $0.62 | $0.62 | 51,252 |
| 2022-05-20 | $0.64 | $0.64 | $0.59 | $0.60 | $0.60 | 83,482 |
| 2022-05-19 | $0.60 | $0.64 | $0.59 | $0.60 | $0.60 | 98,755 |
| 2022-05-18 | $0.62 | $0.65 | $0.60 | $0.60 | $0.60 | 152,245 |
| 2022-05-17 | $0.62 | $0.62 | $0.60 | $0.60 | $0.60 | 109,823 |
| 2022-05-16 | $0.60 | $0.61 | $0.57 | $0.59 | $0.59 | 53,682 |
| 2022-05-13 | $0.60 | $0.65 | $0.58 | $0.59 | $0.59 | 221,607 |
| 2022-05-12 | $0.59 | $0.62 | $0.52 | $0.59 | $0.59 | 319,712 |
| 2022-05-11 | $0.61 | $0.65 | $0.58 | $0.60 | $0.60 | 129,073 |
| 2022-05-10 | $0.61 | $0.65 | $0.61 | $0.61 | $0.61 | 136,513 |
| 2022-05-09 | $0.69 | $0.69 | $0.60 | $0.62 | $0.62 | 134,433 |
| 2022-05-06 | $0.66 | $0.71 | $0.61 | $0.66 | $0.66 | 226,558 |
| 2022-05-05 | $0.71 | $0.71 | $0.66 | $0.67 | $0.67 | 175,048 |
| 2022-05-04 | $0.71 | $0.71 | $0.66 | $0.70 | $0.70 | 173,919 |
| 2022-05-03 | $0.73 | $0.73 | $0.70 | $0.71 | $0.71 | 273,360 |
| 2022-05-02 | $0.71 | $0.74 | $0.69 | $0.70 | $0.70 | 256,320 |
| 2022-04-29 | $0.78 | $0.78 | $0.70 | $0.70 | $0.70 | 229,709 |
| 2022-04-28 | $0.74 | $0.75 | $0.70 | $0.74 | $0.74 | 82,223 |
| 2022-04-27 | $0.72 | $0.75 | $0.72 | $0.74 | $0.74 | 170,771 |
| 2022-04-26 | $0.84 | $0.89 | $0.69 | $0.72 | $0.72 | 719,726 |
| 2022-04-25 | $0.89 | $0.90 | $0.83 | $0.85 | $0.85 | 350,093 |
| 2022-04-22 | $0.94 | $0.96 | $0.88 | $0.90 | $0.90 | 152,989 |
| 2022-04-21 | $0.94 | $1.00 | $0.92 | $0.95 | $0.95 | 365,888 |
| 2022-04-20 | $0.98 | $0.98 | $0.92 | $0.95 | $0.95 | 113,983 |
| 2022-04-19 | $0.93 | $1.03 | $0.92 | $0.97 | $0.97 | 110,952 |
| 2022-04-18 | $0.97 | $1.00 | $0.90 | $0.98 | $0.98 | 64,882 |
| 2022-04-14 | $1.04 | $1.04 | $0.96 | $0.98 | $0.98 | 174,796 |
| 2022-04-13 | $0.94 | $1.08 | $0.94 | $1.06 | $1.06 | 468,550 |
| 2022-04-12 | $0.97 | $1.04 | $0.93 | $0.96 | $0.96 | 223,934 |
| 2022-04-11 | $0.95 | $1.02 | $0.92 | $0.98 | $0.98 | 257,487 |
| 2022-04-08 | $0.96 | $0.96 | $0.92 | $0.94 | $0.94 | 138,724 |
| 2022-04-07 | $1.00 | $1.00 | $0.95 | $0.96 | $0.96 | 69,905 |
| 2022-04-06 | $1.01 | $1.01 | $0.95 | $1.00 | $1.00 | 99,520 |
| 2022-04-05 | $1.02 | $1.02 | $0.98 | $1.01 | $1.01 | 149,510 |
| 2022-04-04 | $1.04 | $1.04 | $0.98 | $1.01 | $1.01 | 212,175 |
| 2022-04-01 | $1.00 | $1.03 | $0.97 | $1.02 | $1.02 | 135,176 |
| 2022-03-31 | $1.01 | $1.01 | $0.98 | $1.00 | $1.00 | 116,720 |
| 2022-03-30 | $1.02 | $1.04 | $0.98 | $1.00 | $1.00 | 202,669 |
| 2022-03-29 | $1.00 | $1.03 | $0.94 | $1.01 | $1.01 | 310,832 |
| 2022-03-28 | $0.95 | $1.00 | $0.92 | $0.96 | $0.96 | 254,982 |
| 2022-03-25 | $1.04 | $1.04 | $0.96 | $0.96 | $0.96 | 272,561 |
| 2022-03-24 | $1.02 | $1.04 | $0.96 | $1.03 | $1.03 | 337,933 |
| 2022-03-23 | $0.98 | $1.03 | $0.98 | $0.98 | $0.98 | 238,612 |
| 2022-03-22 | $0.98 | $1.03 | $0.94 | $1.01 | $1.01 | 469,664 |
| 2022-03-21 | $1.04 | $1.05 | $0.94 | $0.96 | $0.96 | 711,365 |
| 2022-03-18 | $0.99 | $1.06 | $0.98 | $1.03 | $1.03 | 881,627 |
| 2022-03-17 | $0.91 | $1.01 | $0.91 | $0.98 | $0.98 | 954,265 |
| 2022-03-16 | $0.88 | $0.98 | $0.87 | $0.89 | $0.89 | 751,011 |
| 2022-03-15 | $0.79 | $0.89 | $0.79 | $0.86 | $0.86 | 722,939 |
| 2022-03-14 | $0.86 | $0.86 | $0.76 | $0.77 | $0.77 | 374,402 |
| 2022-03-11 | $0.84 | $0.86 | $0.80 | $0.83 | $0.83 | 392,805 |
| 2022-03-10 | $0.85 | $0.86 | $0.80 | $0.83 | $0.83 | 688,249 |
| 2022-03-09 | $0.79 | $0.87 | $0.79 | $0.84 | $0.84 | 2,907,203 |
| 2022-03-08 | $0.87 | $0.87 | $0.73 | $0.74 | $0.74 | 1,284,041 |
| 2022-03-07 | $0.98 | $1.03 | $0.78 | $0.81 | $0.81 | 2,576,545 |
| 2022-03-04 | $1.15 | $1.19 | $0.94 | $0.95 | $0.95 | 3,071,873 |
| 2022-03-03 | $1.23 | $1.55 | $1.16 | $1.20 | $1.20 | 5,223,568 |
| 2022-03-02 | $2.89 | $3.00 | $2.79 | $2.94 | $2.94 | 720,840 |
| 2022-03-01 | $2.69 | $2.91 | $2.69 | $2.89 | $2.89 | 165,777 |
| 2022-02-28 | $2.73 | $2.75 | $2.67 | $2.70 | $2.70 | 114,027 |
| 2022-02-25 | $2.78 | $2.83 | $2.68 | $2.76 | $2.76 | 76,861 |
| 2022-02-24 | $2.54 | $2.80 | $2.50 | $2.76 | $2.76 | 400,620 |
| 2022-02-23 | $3.00 | $3.03 | $2.76 | $2.77 | $2.77 | 99,831 |
| 2022-02-22 | $2.91 | $2.98 | $2.85 | $2.89 | $2.89 | 144,017 |
| 2022-02-18 | $3.06 | $3.15 | $3.00 | $3.03 | $3.03 | 191,565 |
| 2022-02-17 | $3.21 | $3.24 | $3.05 | $3.06 | $3.06 | 147,589 |
| 2022-02-16 | $3.22 | $3.31 | $3.19 | $3.26 | $3.26 | 118,401 |
| 2022-02-15 | $3.07 | $3.29 | $3.03 | $3.27 | $3.27 | 131,774 |
| 2022-02-14 | $2.99 | $3.07 | $2.91 | $3.01 | $3.01 | 93,212 |
| 2022-02-11 | $3.20 | $3.20 | $2.98 | $3.01 | $3.01 | 205,930 |
| 2022-02-10 | $3.20 | $3.27 | $3.18 | $3.23 | $3.23 | 136,226 |
| 2022-02-09 | $3.19 | $3.28 | $3.14 | $3.27 | $3.27 | 144,112 |
| 2022-02-08 | $3.26 | $3.32 | $3.11 | $3.18 | $3.18 | 160,403 |
| 2022-02-07 | $3.03 | $3.30 | $3.03 | $3.26 | $3.26 | 467,989 |
| 2022-02-04 | $2.78 | $3.22 | $2.77 | $3.08 | $3.08 | 584,501 |
| 2022-02-03 | $2.78 | $2.83 | $2.75 | $2.81 | $2.81 | 62,989 |
| 2022-02-02 | $3.02 | $3.05 | $2.81 | $2.84 | $2.84 | 405,926 |
| 2022-02-01 | $2.84 | $3.09 | $2.77 | $3.00 | $3.00 | 407,265 |
| 2022-01-31 | $2.64 | $2.85 | $2.63 | $2.85 | $2.85 | 256,549 |
| 2022-01-28 | $2.56 | $2.64 | $2.50 | $2.61 | $2.61 | 263,157 |
| 2022-01-27 | $2.75 | $2.75 | $2.51 | $2.60 | $2.60 | 331,348 |
| 2022-01-26 | $2.75 | $2.84 | $2.66 | $2.73 | $2.73 | 345,571 |
| 2022-01-25 | $2.65 | $2.76 | $2.61 | $2.73 | $2.73 | 169,441 |
| 2022-01-24 | $2.65 | $2.71 | $2.38 | $2.71 | $2.71 | 484,125 |
| 2022-01-21 | $2.77 | $2.89 | $2.69 | $2.76 | $2.76 | 194,156 |
| 2022-01-20 | $2.72 | $2.87 | $2.72 | $2.77 | $2.77 | 106,388 |
| 2022-01-19 | $2.81 | $2.94 | $2.70 | $2.70 | $2.70 | 181,494 |
| 2022-01-18 | $2.84 | $2.94 | $2.76 | $2.78 | $2.78 | 170,278 |
| 2022-01-14 | $2.60 | $2.88 | $2.58 | $2.86 | $2.86 | 197,808 |
| 2022-01-13 | $2.70 | $2.97 | $2.64 | $2.71 | $2.71 | 506,833 |
| 2022-01-12 | $2.52 | $2.70 | $2.47 | $2.69 | $2.69 | 680,431 |
| 2022-01-11 | $2.47 | $2.59 | $2.45 | $2.49 | $2.49 | 126,292 |
| 2022-01-10 | $2.40 | $2.58 | $2.35 | $2.48 | $2.48 | 206,244 |
| 2022-01-07 | $2.40 | $2.60 | $2.38 | $2.45 | $2.45 | 115,638 |
| 2022-01-06 | $2.39 | $2.44 | $2.34 | $2.40 | $2.40 | 108,315 |
| 2022-01-05 | $2.58 | $2.64 | $2.36 | $2.40 | $2.40 | 211,742 |
| 2022-01-04 | $2.60 | $2.64 | $2.47 | $2.58 | $2.58 | 144,320 |
| 2022-01-03 | $2.41 | $2.58 | $2.38 | $2.58 | $2.58 | 275,274 |
| 2021-12-31 | $2.38 | $2.47 | $2.38 | $2.38 | $2.38 | 155,645 |
| 2021-12-30 | $2.33 | $2.46 | $2.33 | $2.39 | $2.39 | 226,602 |
| 2021-12-29 | $2.31 | $2.35 | $2.29 | $2.33 | $2.33 | 178,328 |
| 2021-12-28 | $2.41 | $2.45 | $2.30 | $2.31 | $2.31 | 212,112 |
| 2021-12-27 | $2.48 | $2.56 | $2.43 | $2.44 | $2.44 | 461,938 |
| 2021-12-23 | $2.48 | $2.51 | $2.44 | $2.47 | $2.47 | 145,537 |
| 2021-12-22 | $2.39 | $2.48 | $2.37 | $2.45 | $2.45 | 250,936 |
| 2021-12-21 | $2.35 | $2.42 | $2.34 | $2.39 | $2.39 | 179,981 |
| 2021-12-20 | $2.32 | $2.36 | $2.26 | $2.34 | $2.34 | 213,709 |
| 2021-12-17 | $2.32 | $2.42 | $2.30 | $2.32 | $2.32 | 617,178 |
| 2021-12-16 | $2.42 | $2.48 | $2.35 | $2.37 | $2.37 | 170,918 |
| 2021-12-15 | $2.27 | $2.45 | $2.24 | $2.39 | $2.39 | 321,182 |
| 2021-12-14 | $2.39 | $2.50 | $2.25 | $2.27 | $2.27 | 275,501 |
| 2021-12-13 | $2.49 | $2.50 | $2.37 | $2.42 | $2.42 | 310,992 |
| 2021-12-10 | $2.59 | $2.61 | $2.47 | $2.50 | $2.50 | 281,899 |
| 2021-12-09 | $2.70 | $2.74 | $2.56 | $2.60 | $2.60 | 166,489 |
| 2021-12-08 | $2.64 | $2.74 | $2.57 | $2.68 | $2.68 | 386,422 |
| 2021-12-07 | $2.52 | $2.75 | $2.48 | $2.62 | $2.62 | 475,623 |
| 2021-12-06 | $2.40 | $2.50 | $2.31 | $2.46 | $2.46 | 194,891 |
| 2021-12-03 | $2.52 | $2.53 | $2.38 | $2.43 | $2.43 | 207,917 |
| 2021-12-02 | $2.57 | $2.57 | $2.41 | $2.50 | $2.50 | 414,768 |
| 2021-12-01 | $2.78 | $2.80 | $2.56 | $2.60 | $2.60 | 295,157 |
| 2021-11-30 | $2.73 | $2.89 | $2.62 | $2.73 | $2.73 | 963,321 |
| 2021-11-29 | $2.87 | $2.93 | $2.77 | $2.79 | $2.79 | 337,613 |
| 2021-11-26 | $2.90 | $2.94 | $2.74 | $2.81 | $2.81 | 319,807 |
| 2021-11-24 | $2.63 | $2.85 | $2.55 | $2.84 | $2.84 | 393,544 |
| 2021-11-23 | $2.68 | $2.70 | $2.52 | $2.63 | $2.63 | 180,278 |
| 2021-11-22 | $2.71 | $2.76 | $2.60 | $2.66 | $2.66 | 252,183 |
| 2021-11-19 | $2.57 | $2.83 | $2.57 | $2.66 | $2.66 | 439,397 |
| 2021-11-18 | $2.70 | $2.72 | $2.55 | $2.57 | $2.57 | 232,896 |
| 2021-11-17 | $2.72 | $2.74 | $2.63 | $2.69 | $2.69 | 197,075 |
| 2021-11-16 | $2.80 | $2.89 | $2.69 | $2.71 | $2.71 | 263,081 |
| 2021-11-15 | $2.96 | $2.96 | $2.82 | $2.87 | $2.87 | 226,074 |
| 2021-11-12 | $2.77 | $3.02 | $2.74 | $2.90 | $2.90 | 694,777 |
| 2021-11-11 | $2.63 | $2.78 | $2.60 | $2.77 | $2.77 | 416,790 |
| 2021-11-10 | $2.73 | $2.85 | $2.60 | $2.63 | $2.63 | 566,036 |
| 2021-11-09 | $2.58 | $2.89 | $2.58 | $2.77 | $2.77 | 927,930 |
| 2021-11-08 | $2.56 | $2.63 | $2.55 | $2.58 | $2.58 | 173,854 |
| 2021-11-05 | $2.66 | $2.66 | $2.52 | $2.57 | $2.57 | 289,286 |
| 2021-11-04 | $2.64 | $2.70 | $2.61 | $2.66 | $2.66 | 247,962 |
| 2021-11-03 | $2.59 | $2.69 | $2.54 | $2.66 | $2.66 | 259,901 |
| 2021-11-02 | $2.54 | $2.70 | $2.47 | $2.68 | $2.68 | 856,576 |
| 2021-11-01 | $2.40 | $2.52 | $2.37 | $2.52 | $2.52 | 210,273 |
| 2021-10-29 | $2.37 | $2.46 | $2.36 | $2.42 | $2.42 | 227,221 |
| 2021-10-28 | $2.29 | $2.40 | $2.28 | $2.40 | $2.40 | 297,408 |
| 2021-10-27 | $2.32 | $2.34 | $2.22 | $2.29 | $2.29 | 374,051 |
| 2021-10-26 | $2.35 | $2.59 | $2.28 | $2.33 | $2.33 | 1,011,839 |
| 2021-10-25 | $2.49 | $2.49 | $2.32 | $2.39 | $2.39 | 451,552 |
| 2021-10-22 | $2.56 | $2.59 | $2.50 | $2.51 | $2.51 | 451,833 |
| 2021-10-21 | $2.53 | $2.70 | $2.52 | $2.57 | $2.57 | 797,475 |
| 2021-10-20 | $2.63 | $2.65 | $2.52 | $2.58 | $2.58 | 246,841 |
| 2021-10-19 | $2.68 | $2.72 | $2.52 | $2.60 | $2.60 | 536,220 |
| 2021-10-18 | $2.70 | $2.84 | $2.63 | $2.68 | $2.68 | 680,682 |
| 2021-10-15 | $2.77 | $2.79 | $2.60 | $2.67 | $2.67 | 567,843 |
| 2021-10-14 | $2.76 | $2.86 | $2.55 | $2.74 | $2.74 | 1,072,711 |
| 2021-10-13 | $2.49 | $2.82 | $2.43 | $2.81 | $2.81 | 2,782,242 |
| 2021-10-12 | $2.25 | $2.55 | $2.20 | $2.43 | $2.43 | 1,774,550 |
| 2021-10-11 | $2.19 | $2.20 | $2.09 | $2.17 | $2.17 | 824,174 |
| 2021-10-08 | $2.05 | $2.12 | $2.03 | $2.10 | $2.10 | 719,749 |
| 2021-10-07 | $2.14 | $2.17 | $1.89 | $2.02 | $2.02 | 1,113,907 |
| 2021-10-06 | $2.07 | $2.14 | $2.03 | $2.09 | $2.09 | 491,485 |
| 2021-10-05 | $2.20 | $2.41 | $2.10 | $2.11 | $2.11 | 1,102,602 |
| 2021-10-04 | $2.40 | $2.46 | $2.13 | $2.16 | $2.16 | 1,357,824 |
| 2021-10-01 | $2.52 | $2.56 | $2.36 | $2.39 | $2.39 | 1,473,502 |
| 2021-09-30 | $2.65 | $2.69 | $2.40 | $2.58 | $2.58 | 4,199,409 |
| 2021-09-29 | $3.04 | $3.22 | $2.64 | $2.78 | $2.78 | 85,673,523 |
| 2021-09-28 | $2.42 | $2.45 | $2.34 | $2.37 | $2.37 | 127,794 |
| 2021-09-27 | $2.43 | $2.48 | $2.40 | $2.45 | $2.45 | 147,207 |
| 2021-09-24 | $2.35 | $2.43 | $2.35 | $2.40 | $2.40 | 266,989 |
| 2021-09-23 | $2.43 | $2.45 | $2.35 | $2.38 | $2.38 | 225,606 |
| 2021-09-22 | $2.43 | $2.45 | $2.38 | $2.40 | $2.40 | 131,070 |
| 2021-09-21 | $2.32 | $2.43 | $2.27 | $2.38 | $2.38 | 182,607 |
| 2021-09-20 | $2.30 | $2.31 | $2.22 | $2.29 | $2.29 | 181,350 |
| 2021-09-17 | $2.40 | $2.47 | $2.33 | $2.36 | $2.36 | 232,342 |
| 2021-09-16 | $2.41 | $2.42 | $2.32 | $2.37 | $2.37 | 128,391 |
| 2021-09-15 | $2.43 | $2.49 | $2.39 | $2.41 | $2.41 | 177,214 |
| 2021-09-14 | $2.49 | $2.53 | $2.37 | $2.37 | $2.37 | 228,810 |
| 2021-09-13 | $2.49 | $2.63 | $2.45 | $2.51 | $2.51 | 252,006 |
| 2021-09-10 | $2.50 | $2.52 | $2.42 | $2.47 | $2.47 | 174,130 |
| 2021-09-09 | $2.39 | $2.50 | $2.37 | $2.45 | $2.45 | 114,076 |
| 2021-09-08 | $2.53 | $2.55 | $2.38 | $2.41 | $2.41 | 333,302 |
| 2021-09-07 | $2.55 | $2.70 | $2.53 | $2.55 | $2.55 | 270,967 |
| 2021-09-03 | $2.63 | $2.70 | $2.56 | $2.57 | $2.57 | 257,916 |
| 2021-09-02 | $2.60 | $2.64 | $2.51 | $2.64 | $2.64 | 253,978 |
| 2021-09-01 | $2.71 | $2.75 | $2.49 | $2.58 | $2.58 | 412,540 |
| 2021-08-31 | $2.53 | $2.66 | $2.50 | $2.66 | $2.66 | 372,705 |
| 2021-08-30 | $2.36 | $2.57 | $2.34 | $2.51 | $2.51 | 435,412 |
| 2021-08-27 | $2.32 | $2.43 | $2.30 | $2.39 | $2.39 | 201,438 |
| 2021-08-26 | $2.37 | $2.41 | $2.27 | $2.33 | $2.33 | 181,357 |
| 2021-08-25 | $2.29 | $2.48 | $2.27 | $2.37 | $2.37 | 430,391 |
| 2021-08-24 | $2.16 | $2.32 | $2.14 | $2.30 | $2.30 | 481,289 |
| 2021-08-23 | $2.02 | $2.27 | $1.99 | $2.16 | $2.16 | 670,558 |
| 2021-08-20 | $1.93 | $2.02 | $1.88 | $1.95 | $1.95 | 196,759 |
| 2021-08-19 | $2.01 | $2.07 | $1.93 | $1.95 | $1.95 | 311,578 |
| 2021-08-18 | $2.02 | $2.06 | $1.97 | $2.04 | $2.04 | 206,650 |
| 2021-08-17 | $2.05 | $2.07 | $1.97 | $2.05 | $2.05 | 281,539 |
| 2021-08-16 | $2.08 | $2.10 | $2.01 | $2.04 | $2.04 | 194,660 |
| 2021-08-13 | $2.18 | $2.18 | $2.07 | $2.09 | $2.09 | 147,390 |
| 2021-08-12 | $2.10 | $2.20 | $2.09 | $2.15 | $2.15 | 284,350 |
| 2021-08-11 | $2.19 | $2.20 | $2.08 | $2.10 | $2.10 | 269,955 |
| 2021-08-10 | $2.27 | $2.28 | $2.14 | $2.18 | $2.18 | 287,656 |
| 2021-08-09 | $2.06 | $2.33 | $2.04 | $2.26 | $2.26 | 674,718 |
| 2021-08-06 | $2.05 | $2.07 | $2.02 | $2.04 | $2.04 | 395,801 |
| 2021-08-05 | $2.03 | $2.08 | $2.00 | $2.05 | $2.05 | 203,401 |
| 2021-08-04 | $2.05 | $2.08 | $1.97 | $2.02 | $2.02 | 347,063 |
| 2021-08-03 | $2.12 | $2.15 | $1.96 | $2.09 | $2.09 | 531,367 |
| 2021-08-02 | $2.10 | $2.16 | $2.08 | $2.13 | $2.13 | 394,557 |
| 2021-07-30 | $2.15 | $2.15 | $2.08 | $2.12 | $2.12 | 393,580 |
| 2021-07-29 | $2.12 | $2.20 | $2.08 | $2.14 | $2.14 | 553,439 |
| 2021-07-28 | $2.12 | $2.13 | $2.09 | $2.12 | $2.12 | 423,200 |
| 2021-07-27 | $2.26 | $2.29 | $2.03 | $2.11 | $2.11 | 965,168 |
| 2021-07-26 | $2.44 | $2.44 | $2.22 | $2.30 | $2.30 | 506,627 |
| 2021-07-23 | $2.43 | $2.48 | $2.30 | $2.39 | $2.39 | 335,825 |
| 2021-07-22 | $2.53 | $2.53 | $2.36 | $2.43 | $2.43 | 273,160 |
| 2021-07-21 | $2.50 | $2.53 | $2.35 | $2.49 | $2.49 | 435,136 |
| 2021-07-20 | $2.40 | $2.51 | $2.31 | $2.41 | $2.41 | 381,789 |
| 2021-07-19 | $2.36 | $2.38 | $2.20 | $2.37 | $2.37 | 334,585 |
| 2021-07-16 | $2.41 | $2.42 | $2.31 | $2.38 | $2.38 | 257,956 |
| 2021-07-15 | $2.37 | $2.48 | $2.28 | $2.35 | $2.35 | 310,689 |
| 2021-07-14 | $2.53 | $2.53 | $2.33 | $2.36 | $2.36 | 685,939 |
| 2021-07-13 | $2.64 | $2.67 | $2.48 | $2.53 | $2.53 | 403,272 |
| 2021-07-12 | $2.62 | $2.66 | $2.58 | $2.60 | $2.60 | 255,737 |
| 2021-07-09 | $2.63 | $2.64 | $2.55 | $2.63 | $2.63 | 438,154 |
| 2021-07-08 | $2.61 | $2.64 | $2.51 | $2.58 | $2.58 | 383,439 |
| 2021-07-07 | $2.71 | $2.73 | $2.56 | $2.66 | $2.66 | 457,403 |
| 2021-07-06 | $2.80 | $2.84 | $2.51 | $2.70 | $2.70 | 2,019,362 |
| 2021-07-02 | $2.84 | $2.85 | $2.71 | $2.81 | $2.81 | 337,967 |
| 2021-07-01 | $2.79 | $2.88 | $2.71 | $2.85 | $2.85 | 547,138 |
| 2021-06-30 | $2.80 | $2.85 | $2.72 | $2.77 | $2.77 | 234,934 |
| 2021-06-29 | $2.84 | $2.89 | $2.78 | $2.79 | $2.79 | 351,690 |
| 2021-06-28 | $2.98 | $2.98 | $2.80 | $2.84 | $2.84 | 507,834 |
| 2021-06-25 | $2.95 | $2.96 | $2.88 | $2.94 | $2.94 | 262,214 |
| 2021-06-24 | $2.92 | $2.96 | $2.87 | $2.94 | $2.94 | 317,594 |
| 2021-06-23 | $2.73 | $2.89 | $2.73 | $2.88 | $2.88 | 312,503 |
| 2021-06-22 | $2.76 | $2.81 | $2.64 | $2.73 | $2.73 | 472,253 |
| 2021-06-21 | $2.78 | $2.81 | $2.66 | $2.76 | $2.76 | 655,589 |
| 2021-06-18 | $2.85 | $2.88 | $2.75 | $2.75 | $2.75 | 916,786 |
| 2021-06-17 | $2.94 | $2.99 | $2.85 | $2.88 | $2.88 | 430,132 |
| 2021-06-16 | $2.92 | $3.09 | $2.88 | $2.93 | $2.93 | 470,703 |
| 2021-06-15 | $2.97 | $3.10 | $2.87 | $2.88 | $2.88 | 833,024 |
| 2021-06-14 | $3.04 | $3.09 | $2.99 | $3.01 | $3.01 | 692,048 |
| 2021-06-11 | $3.05 | $3.08 | $2.86 | $3.00 | $3.00 | 1,769,505 |
| 2021-06-10 | $2.86 | $3.30 | $2.85 | $3.18 | $3.18 | 6,105,891 |
| 2021-06-09 | $2.74 | $2.76 | $2.70 | $2.72 | $2.72 | 1,151,169 |
| 2021-06-08 | $2.85 | $2.89 | $2.68 | $2.73 | $2.73 | 1,350,670 |
| 2021-06-07 | $2.80 | $2.96 | $2.77 | $2.80 | $2.80 | 1,324,493 |
| 2021-06-04 | $2.78 | $2.79 | $2.72 | $2.74 | $2.74 | 391,136 |
| 2021-06-03 | $2.76 | $2.83 | $2.71 | $2.75 | $2.75 | 413,773 |
| 2021-06-02 | $2.80 | $2.82 | $2.65 | $2.77 | $2.77 | 1,202,457 |
| 2021-06-01 | $3.06 | $3.06 | $2.64 | $2.70 | $2.70 | 4,627,722 |
| 2021-05-28 | $3.06 | $3.17 | $3.05 | $3.06 | $3.06 | 205,273 |
| 2021-05-27 | $3.19 | $3.19 | $3.05 | $3.07 | $3.07 | 186,042 |
| 2021-05-26 | $3.09 | $3.17 | $3.09 | $3.10 | $3.10 | 217,402 |
| 2021-05-25 | $3.19 | $3.35 | $3.07 | $3.10 | $3.10 | 200,606 |
| 2021-05-24 | $3.32 | $3.36 | $3.12 | $3.21 | $3.21 | 381,404 |
| 2021-05-21 | $3.06 | $3.40 | $3.02 | $3.29 | $3.29 | 411,630 |
| 2021-05-20 | $3.01 | $3.10 | $2.92 | $3.02 | $3.02 | 274,567 |
| 2021-05-19 | $3.09 | $3.12 | $2.90 | $2.97 | $2.97 | 357,977 |
| 2021-05-18 | $3.28 | $3.29 | $3.06 | $3.09 | $3.09 | 380,181 |
| 2021-05-17 | $2.94 | $3.28 | $2.88 | $3.27 | $3.27 | 376,753 |
| 2021-05-14 | $3.00 | $3.09 | $2.86 | $2.93 | $2.93 | 356,834 |
| 2021-05-13 | $3.13 | $3.14 | $2.80 | $2.90 | $2.90 | 522,664 |
| 2021-05-12 | $3.27 | $3.35 | $3.08 | $3.13 | $3.13 | 313,074 |
| 2021-05-11 | $3.20 | $3.38 | $3.20 | $3.31 | $3.31 | 144,624 |
| 2021-05-10 | $3.55 | $3.60 | $3.20 | $3.30 | $3.30 | 454,509 |
| 2021-05-07 | $3.54 | $3.85 | $3.50 | $3.57 | $3.57 | 224,394 |
| 2021-05-06 | $3.87 | $3.93 | $3.38 | $3.43 | $3.43 | 582,646 |
| 2021-05-05 | $4.00 | $4.11 | $3.81 | $3.89 | $3.89 | 173,259 |
| 2021-05-04 | $4.13 | $4.16 | $3.90 | $3.99 | $3.99 | 253,227 |
| 2021-05-03 | $4.36 | $4.38 | $4.10 | $4.17 | $4.17 | 185,813 |
| 2021-04-30 | $4.40 | $4.43 | $4.31 | $4.34 | $4.34 | 80,974 |
| 2021-04-29 | $4.62 | $4.62 | $4.29 | $4.43 | $4.43 | 93,788 |
| 2021-04-28 | $4.32 | $4.61 | $4.28 | $4.55 | $4.55 | 154,254 |
| 2021-04-27 | $4.60 | $4.60 | $4.29 | $4.30 | $4.30 | 109,913 |
| 2021-04-26 | $4.39 | $4.58 | $4.28 | $4.55 | $4.55 | 134,030 |
| 2021-04-23 | $4.33 | $4.37 | $4.23 | $4.34 | $4.34 | 53,411 |
| 2021-04-22 | $4.28 | $4.38 | $4.22 | $4.28 | $4.28 | 86,377 |
| 2021-04-21 | $4.02 | $4.23 | $4.00 | $4.23 | $4.23 | 85,948 |
| 2021-04-20 | $4.15 | $4.19 | $3.95 | $4.03 | $4.03 | 144,930 |
| 2021-04-19 | $4.24 | $4.27 | $4.06 | $4.17 | $4.17 | 140,055 |
| 2021-04-16 | $4.34 | $4.37 | $4.11 | $4.29 | $4.29 | 176,999 |
| 2021-04-15 | $4.44 | $4.53 | $4.34 | $4.34 | $4.34 | 145,044 |
| 2021-04-14 | $4.31 | $4.48 | $4.30 | $4.42 | $4.42 | 263,564 |
| 2021-04-13 | $4.35 | $4.40 | $4.23 | $4.31 | $4.31 | 175,594 |
| 2021-04-12 | $4.40 | $4.40 | $4.16 | $4.35 | $4.35 | 325,463 |
| 2021-04-09 | $4.60 | $4.61 | $4.25 | $4.32 | $4.32 | 305,779 |
| 2021-04-08 | $4.69 | $4.76 | $4.50 | $4.63 | $4.63 | 245,454 |
| 2021-04-07 | $4.89 | $4.91 | $4.58 | $4.61 | $4.61 | 185,435 |
| 2021-04-06 | $5.00 | $5.00 | $4.83 | $4.89 | $4.89 | 122,207 |
| 2021-04-05 | $5.08 | $5.12 | $4.96 | $5.03 | $5.03 | 79,349 |
| 2021-04-01 | $5.00 | $5.10 | $4.90 | $5.04 | $5.04 | 74,834 |
| 2021-03-31 | $4.93 | $5.04 | $4.86 | $4.99 | $4.99 | 86,689 |
| 2021-03-30 | $4.81 | $4.95 | $4.66 | $4.91 | $4.91 | 193,639 |
| 2021-03-29 | $4.99 | $5.00 | $4.75 | $4.81 | $4.81 | 186,274 |
| 2021-03-26 | $5.28 | $5.28 | $4.82 | $4.98 | $4.98 | 166,493 |
| 2021-03-25 | $5.00 | $5.24 | $4.90 | $5.15 | $5.15 | 128,202 |
| 2021-03-24 | $5.35 | $5.41 | $5.00 | $5.04 | $5.04 | 167,154 |
| 2021-03-23 | $5.53 | $5.59 | $5.28 | $5.33 | $5.33 | 114,903 |
| 2021-03-22 | $5.58 | $5.66 | $5.46 | $5.61 | $5.61 | 136,323 |
| 2021-03-19 | $5.34 | $5.57 | $5.28 | $5.55 | $5.55 | 127,077 |
| 2021-03-18 | $5.58 | $5.58 | $5.30 | $5.33 | $5.33 | 113,632 |
| 2021-03-17 | $5.60 | $5.67 | $5.51 | $5.59 | $5.59 | 118,975 |
| 2021-03-16 | $5.58 | $5.77 | $5.56 | $5.70 | $5.70 | 185,723 |
| 2021-03-15 | $5.60 | $5.64 | $5.50 | $5.60 | $5.60 | 117,993 |
| 2021-03-12 | $5.36 | $5.68 | $5.25 | $5.64 | $5.64 | 256,118 |
| 2021-03-11 | $5.42 | $5.59 | $5.31 | $5.45 | $5.45 | 194,973 |
| 2021-03-10 | $5.06 | $5.33 | $5.06 | $5.32 | $5.32 | 265,100 |
| 2021-03-09 | $4.81 | $5.14 | $4.77 | $5.13 | $5.13 | 358,280 |
| 2021-03-08 | $4.49 | $4.74 | $4.28 | $4.70 | $4.70 | 487,676 |
| 2021-03-05 | $4.82 | $4.88 | $4.02 | $4.38 | $4.38 | 781,322 |
| 2021-03-04 | $5.05 | $5.15 | $4.60 | $4.65 | $4.65 | 424,180 |
| 2021-03-03 | $5.31 | $5.31 | $5.06 | $5.06 | $5.06 | 285,102 |
| 2021-03-02 | $5.40 | $5.48 | $5.21 | $5.26 | $5.26 | 209,385 |
| 2021-03-01 | $5.30 | $5.49 | $5.22 | $5.38 | $5.38 | 183,642 |
| 2021-02-26 | $5.37 | $5.50 | $5.27 | $5.28 | $5.28 | 168,669 |
| 2021-02-25 | $5.69 | $5.80 | $5.34 | $5.44 | $5.44 | 187,662 |
| 2021-02-24 | $5.56 | $5.99 | $5.53 | $5.65 | $5.65 | 292,499 |
| 2021-02-23 | $5.58 | $5.60 | $5.25 | $5.49 | $5.49 | 462,996 |
| 2021-02-22 | $5.73 | $5.93 | $5.72 | $5.73 | $5.73 | 240,197 |
| 2021-02-19 | $5.72 | $5.93 | $5.70 | $5.73 | $5.73 | 195,908 |
| 2021-02-18 | $5.72 | $5.78 | $5.56 | $5.70 | $5.70 | 208,992 |
| 2021-02-17 | $5.89 | $5.93 | $5.68 | $5.75 | $5.75 | 257,908 |
| 2021-02-16 | $6.00 | $6.11 | $5.85 | $5.93 | $5.93 | 266,033 |
| 2021-02-12 | $6.00 | $6.11 | $5.82 | $5.95 | $5.95 | 217,854 |
| 2021-02-11 | $6.16 | $6.24 | $5.90 | $5.97 | $5.97 | 284,649 |
| 2021-02-10 | $6.39 | $6.39 | $5.95 | $6.07 | $6.07 | 336,813 |
| 2021-02-09 | $6.31 | $6.49 | $6.20 | $6.25 | $6.25 | 386,442 |
| 2021-02-08 | $6.40 | $6.42 | $6.17 | $6.29 | $6.29 | 727,247 |
| 2021-02-05 | $6.49 | $6.50 | $6.17 | $6.37 | $6.37 | 301,201 |
| 2021-02-04 | $6.06 | $6.44 | $6.00 | $6.41 | $6.41 | 514,976 |
| 2021-02-03 | $5.92 | $6.19 | $5.92 | $6.00 | $6.00 | 271,515 |
| 2021-02-02 | $6.09 | $6.09 | $5.80 | $5.97 | $5.97 | 353,206 |
| 2021-02-01 | $5.90 | $6.00 | $5.57 | $5.98 | $5.98 | 384,460 |
| 2021-01-29 | $5.71 | $5.78 | $5.50 | $5.78 | $5.78 | 390,520 |
| 2021-01-28 | $5.75 | $5.85 | $5.50 | $5.63 | $5.63 | 427,501 |
| 2021-01-27 | $5.90 | $6.08 | $5.75 | $5.80 | $5.80 | 587,551 |
| 2021-01-26 | $6.20 | $6.28 | $5.98 | $6.13 | $6.13 | 342,463 |
| 2021-01-25 | $6.18 | $6.29 | $5.80 | $6.25 | $6.25 | 640,820 |
| 2021-01-22 | $6.30 | $6.33 | $6.02 | $6.16 | $6.16 | 430,628 |
| 2021-01-21 | $6.49 | $6.50 | $6.30 | $6.33 | $6.33 | 404,225 |
| 2021-01-20 | $7.00 | $7.07 | $6.27 | $6.51 | $6.51 | 954,348 |
| 2021-01-19 | $7.26 | $7.35 | $6.75 | $7.00 | $7.00 | 1,005,230 |
| 2021-01-15 | $7.45 | $7.77 | $6.50 | $7.00 | $7.00 | 2,367,502 |
| 2021-01-14 | $6.88 | $6.90 | $6.30 | $6.50 | $6.50 | 1,783,914 |
| 2021-01-13 | $6.25 | $7.83 | $5.98 | $6.40 | $6.40 | 9,501,228 |
| 2021-01-12 | $4.55 | $5.79 | $4.55 | $5.34 | $5.34 | 3,324,440 |
| 2021-01-11 | $4.76 | $4.80 | $4.54 | $4.54 | $4.54 | 141,870 |
| 2021-01-08 | $4.63 | $4.90 | $4.56 | $4.83 | $4.83 | 335,521 |
| 2021-01-07 | $4.47 | $4.64 | $4.47 | $4.57 | $4.57 | 81,591 |
| 2021-01-06 | $4.55 | $4.60 | $4.41 | $4.47 | $4.47 | 157,808 |
| 2021-01-05 | $4.55 | $4.60 | $4.47 | $4.55 | $4.55 | 59,532 |
| 2021-01-04 | $4.50 | $4.60 | $4.50 | $4.54 | $4.54 | 67,215 |
| 2020-12-31 | $4.47 | $4.55 | $4.43 | $4.49 | $4.49 | 103,726 |
| 2020-12-30 | $4.47 | $4.60 | $4.41 | $4.51 | $4.51 | 115,861 |
| 2020-12-29 | $4.63 | $4.75 | $4.49 | $4.49 | $4.49 | 186,430 |
| 2020-12-28 | $4.97 | $5.00 | $4.66 | $4.66 | $4.66 | 359,752 |
| 2020-12-24 | $4.70 | $5.00 | $4.57 | $5.00 | $5.00 | 404,355 |
| 2020-12-23 | $4.45 | $4.60 | $4.38 | $4.56 | $4.56 | 143,013 |
| 2020-12-22 | $4.51 | $4.53 | $4.40 | $4.40 | $4.40 | 133,692 |
| 2020-12-21 | $4.55 | $4.58 | $4.33 | $4.47 | $4.47 | 230,686 |
| 2020-12-18 | $4.51 | $4.63 | $4.49 | $4.58 | $4.58 | 191,605 |
| 2020-12-17 | $4.56 | $4.59 | $4.46 | $4.53 | $4.53 | 136,715 |
| 2020-12-16 | $4.49 | $4.64 | $4.40 | $4.53 | $4.53 | 183,485 |
| 2020-12-15 | $4.52 | $4.60 | $4.46 | $4.50 | $4.50 | 122,107 |
| 2020-12-14 | $4.71 | $4.84 | $4.48 | $4.51 | $4.51 | 332,037 |
| 2020-12-11 | $4.70 | $4.80 | $4.55 | $4.56 | $4.56 | 218,529 |
| 2020-12-10 | $4.78 | $4.80 | $4.67 | $4.70 | $4.70 | 139,195 |
| 2020-12-09 | $4.67 | $5.25 | $4.64 | $4.78 | $4.78 | 410,133 |
| 2020-12-08 | $4.57 | $4.71 | $4.57 | $4.65 | $4.65 | 245,239 |
| 2020-12-07 | $4.70 | $4.70 | $4.52 | $4.64 | $4.64 | 193,160 |
| 2020-12-04 | $4.77 | $4.85 | $4.61 | $4.72 | $4.72 | 183,913 |
| 2020-12-03 | $4.55 | $4.78 | $4.55 | $4.70 | $4.70 | 183,452 |
| 2020-12-02 | $4.60 | $4.65 | $4.46 | $4.58 | $4.58 | 135,788 |
| 2020-12-01 | $4.75 | $4.90 | $4.51 | $4.56 | $4.56 | 367,250 |
| 2020-11-30 | $4.50 | $4.63 | $4.47 | $4.56 | $4.56 | 366,869 |
| 2020-11-27 | $4.44 | $4.58 | $4.44 | $4.50 | $4.50 | 93,884 |
| 2020-11-25 | $4.60 | $4.67 | $4.45 | $4.46 | $4.46 | 139,535 |
| 2020-11-24 | $4.67 | $4.72 | $4.53 | $4.55 | $4.55 | 129,090 |
| 2020-11-23 | $4.74 | $4.87 | $4.65 | $4.67 | $4.67 | 125,261 |
| 2020-11-20 | $4.82 | $4.94 | $4.66 | $4.68 | $4.68 | 148,489 |
| 2020-11-19 | $4.94 | $4.94 | $4.72 | $4.78 | $4.78 | 66,056 |
| 2020-11-18 | $4.91 | $5.00 | $4.87 | $4.95 | $4.95 | 105,938 |
| 2020-11-17 | $4.72 | $4.90 | $4.71 | $4.85 | $4.85 | 58,903 |
| 2020-11-16 | $4.67 | $4.82 | $4.67 | $4.77 | $4.77 | 83,474 |
| 2020-11-13 | $4.71 | $4.88 | $4.65 | $4.73 | $4.73 | 101,662 |
| 2020-11-12 | $4.79 | $4.83 | $4.62 | $4.73 | $4.73 | 108,844 |
| 2020-11-11 | $4.67 | $4.82 | $4.64 | $4.75 | $4.75 | 194,276 |
| 2020-11-10 | $4.63 | $4.71 | $4.57 | $4.66 | $4.66 | 146,029 |
| 2020-11-09 | $4.88 | $4.90 | $4.56 | $4.59 | $4.59 | 87,083 |
| 2020-11-06 | $4.70 | $4.80 | $4.55 | $4.62 | $4.62 | 91,214 |
| 2020-11-05 | $4.51 | $4.71 | $4.50 | $4.70 | $4.70 | 98,624 |
| 2020-11-04 | $4.49 | $4.63 | $4.44 | $4.44 | $4.44 | 237,664 |
| 2020-11-03 | $4.60 | $4.60 | $4.33 | $4.45 | $4.45 | 220,057 |
| 2020-11-02 | $4.68 | $4.80 | $4.53 | $4.59 | $4.59 | 220,526 |
| 2020-10-30 | $4.97 | $5.04 | $4.62 | $4.73 | $4.73 | 183,619 |
| 2020-10-29 | $5.00 | $5.15 | $4.95 | $4.97 | $4.97 | 90,389 |
| 2020-10-28 | $5.25 | $5.34 | $4.90 | $4.99 | $4.99 | 235,549 |
| 2020-10-27 | $5.41 | $5.58 | $5.28 | $5.35 | $5.35 | 122,416 |
| 2020-10-26 | $5.50 | $5.55 | $5.31 | $5.45 | $5.45 | 48,525 |
| 2020-10-23 | $5.66 | $5.72 | $5.41 | $5.59 | $5.59 | 88,581 |
| 2020-10-22 | $5.46 | $5.78 | $5.20 | $5.56 | $5.56 | 258,359 |
| 2020-10-21 | $5.28 | $5.32 | $5.01 | $5.06 | $5.06 | 61,338 |
| 2020-10-20 | $5.36 | $5.41 | $5.17 | $5.29 | $5.29 | 92,793 |
| 2020-10-19 | $5.29 | $5.35 | $5.19 | $5.35 | $5.35 | 153,125 |
| 2020-10-16 | $4.97 | $5.27 | $4.97 | $5.21 | $5.21 | 294,494 |
| 2020-10-15 | $4.82 | $5.00 | $4.81 | $4.86 | $4.86 | 93,304 |
| 2020-10-14 | $5.07 | $5.10 | $4.87 | $4.89 | $4.89 | 91,749 |
| 2020-10-13 | $5.06 | $5.19 | $5.04 | $5.07 | $5.07 | 91,518 |
| 2020-10-12 | $5.04 | $5.19 | $4.94 | $5.08 | $5.08 | 326,792 |
| 2020-10-09 | $5.15 | $5.24 | $5.03 | $5.09 | $5.09 | 115,531 |
| 2020-10-08 | $5.19 | $5.25 | $5.11 | $5.17 | $5.17 | 52,592 |
| 2020-10-07 | $5.13 | $5.29 | $5.04 | $5.17 | $5.17 | 210,844 |
| 2020-10-06 | $5.15 | $5.28 | $5.08 | $5.15 | $5.15 | 240,166 |
| 2020-10-05 | $5.14 | $5.22 | $5.00 | $5.15 | $5.15 | 176,018 |
| 2020-10-02 | $5.05 | $5.15 | $4.91 | $5.03 | $5.03 | 180,787 |
| 2020-10-01 | $5.15 | $5.30 | $5.13 | $5.15 | $5.15 | 195,199 |
| 2020-09-30 | $5.20 | $5.26 | $5.13 | $5.17 | $5.17 | 124,383 |
| 2020-09-29 | $5.18 | $5.36 | $4.96 | $5.26 | $5.26 | 255,461 |
| 2020-09-28 | $5.26 | $5.39 | $5.16 | $5.28 | $5.28 | 137,235 |
| 2020-09-25 | $5.00 | $5.36 | $4.98 | $5.21 | $5.21 | 412,171 |
| 2020-09-24 | $4.87 | $5.03 | $4.80 | $5.00 | $5.00 | 70,862 |
| 2020-09-23 | $4.96 | $5.22 | $4.77 | $4.90 | $4.90 | 742,150 |
| 2020-09-22 | $4.55 | $4.79 | $4.49 | $4.61 | $4.61 | 283,964 |
| 2020-09-21 | $4.66 | $4.78 | $4.55 | $4.57 | $4.57 | 307,579 |
| 2020-09-18 | $4.62 | $5.00 | $4.62 | $4.87 | $4.87 | 654,332 |
| 2020-09-17 | $4.57 | $5.21 | $4.54 | $4.58 | $4.58 | 3,488,659 |
| 2020-09-16 | $5.51 | $5.91 | $5.47 | $5.69 | $5.69 | 426,449 |
| 2020-09-15 | $5.51 | $5.59 | $5.42 | $5.50 | $5.50 | 107,094 |
| 2020-09-14 | $5.55 | $5.65 | $5.43 | $5.51 | $5.51 | 98,310 |
| 2020-09-11 | $5.48 | $5.57 | $5.40 | $5.49 | $5.49 | 88,532 |
| 2020-09-10 | $5.54 | $5.64 | $5.38 | $5.48 | $5.48 | 97,381 |
| 2020-09-09 | $5.42 | $5.64 | $5.35 | $5.57 | $5.57 | 85,222 |
| 2020-09-08 | $5.46 | $5.55 | $5.35 | $5.44 | $5.44 | 115,707 |
| 2020-09-04 | $5.44 | $5.55 | $5.26 | $5.51 | $5.51 | 149,769 |
| 2020-09-03 | $5.67 | $5.70 | $5.25 | $5.45 | $5.45 | 245,016 |
| 2020-09-02 | $5.36 | $5.60 | $5.06 | $5.51 | $5.51 | 196,913 |
| 2020-09-01 | $5.42 | $5.54 | $5.30 | $5.38 | $5.38 | 146,549 |
| 2020-08-31 | $5.53 | $5.54 | $5.31 | $5.54 | $5.54 | 133,633 |
| 2020-08-28 | $5.39 | $5.51 | $5.27 | $5.51 | $5.51 | 74,148 |
| 2020-08-27 | $5.31 | $5.37 | $5.22 | $5.28 | $5.28 | 89,088 |
| 2020-08-26 | $5.43 | $5.47 | $5.26 | $5.33 | $5.33 | 122,764 |
| 2020-08-25 | $5.59 | $5.59 | $5.28 | $5.56 | $5.56 | 187,221 |
| 2020-08-24 | $5.53 | $5.70 | $5.53 | $5.66 | $5.66 | 173,406 |
| 2020-08-21 | $5.47 | $5.55 | $5.13 | $5.50 | $5.50 | 231,855 |
| 2020-08-20 | $5.27 | $5.37 | $5.11 | $5.31 | $5.31 | 189,599 |
| 2020-08-19 | $5.40 | $5.55 | $5.27 | $5.42 | $5.42 | 92,532 |
| 2020-08-18 | $5.59 | $5.78 | $5.30 | $5.40 | $5.40 | 170,549 |
| 2020-08-17 | $5.48 | $5.79 | $5.36 | $5.66 | $5.66 | 139,668 |
| 2020-08-14 | $5.35 | $5.65 | $5.33 | $5.44 | $5.44 | 114,438 |
| 2020-08-13 | $5.72 | $5.72 | $5.19 | $5.26 | $5.26 | 285,786 |
| 2020-08-12 | $6.03 | $6.17 | $5.60 | $5.63 | $5.63 | 155,606 |
| 2020-08-11 | $5.91 | $6.19 | $5.68 | $5.87 | $5.87 | 123,579 |
| 2020-08-10 | $6.20 | $6.41 | $5.92 | $5.94 | $5.94 | 234,899 |
| 2020-08-07 | $6.43 | $6.46 | $5.93 | $6.19 | $6.19 | 183,393 |
| 2020-08-06 | $6.94 | $6.94 | $6.30 | $6.37 | $6.37 | 141,603 |
| 2020-08-05 | $6.82 | $6.84 | $6.30 | $6.48 | $6.48 | 146,532 |
| 2020-08-04 | $6.70 | $6.91 | $6.37 | $6.40 | $6.40 | 377,688 |
| 2020-08-03 | $6.48 | $6.77 | $5.80 | $6.19 | $6.19 | 495,647 |
| 2020-07-31 | $5.24 | $5.93 | $5.05 | $5.55 | $5.55 | 268,183 |
| 2020-07-30 | $5.28 | $5.33 | $5.13 | $5.24 | $5.24 | 47,554 |
| 2020-07-29 | $5.30 | $5.36 | $5.05 | $5.18 | $5.18 | 99,128 |
| 2020-07-28 | $5.40 | $5.51 | $5.22 | $5.34 | $5.34 | 83,503 |
| 2020-07-27 | $6.02 | $6.09 | $5.40 | $5.50 | $5.50 | 194,337 |
| 2020-07-24 | $5.51 | $6.80 | $5.40 | $5.61 | $5.61 | 684,163 |
| 2020-07-23 | $5.27 | $5.27 | $5.13 | $5.15 | $5.15 | 35,712 |
| 2020-07-22 | $5.30 | $5.30 | $5.18 | $5.22 | $5.22 | 30,716 |
| 2020-07-21 | $5.21 | $5.41 | $5.15 | $5.38 | $5.38 | 31,390 |
| 2020-07-20 | $5.50 | $5.59 | $5.27 | $5.32 | $5.32 | 38,569 |
| 2020-07-17 | $5.32 | $5.35 | $5.21 | $5.32 | $5.32 | 20,300 |
| 2020-07-16 | $5.24 | $5.33 | $5.16 | $5.24 | $5.24 | 38,800 |
| 2020-07-15 | $5.33 | $5.52 | $5.22 | $5.27 | $5.27 | 54,100 |
| 2020-07-14 | $5.25 | $5.39 | $5.13 | $5.29 | $5.29 | 42,200 |
| 2020-07-13 | $5.57 | $5.57 | $5.25 | $5.25 | $5.25 | 39,000 |
| 2020-07-10 | $5.24 | $5.47 | $5.20 | $5.31 | $5.31 | 23,600 |
| 2020-07-09 | $5.30 | $5.43 | $5.14 | $5.14 | $5.14 | 36,500 |
| 2020-07-08 | $5.26 | $5.46 | $5.26 | $5.30 | $5.30 | 26,200 |
| 2020-07-07 | $5.29 | $5.50 | $5.25 | $5.31 | $5.31 | 37,000 |
| 2020-07-06 | $5.42 | $5.56 | $5.22 | $5.23 | $5.23 | 38,900 |
| 2020-07-02 | $5.38 | $5.45 | $5.37 | $5.39 | $5.39 | 14,800 |
| 2020-07-01 | $5.50 | $5.58 | $5.37 | $5.37 | $5.37 | 20,900 |
| 2020-06-30 | $5.43 | $5.55 | $5.35 | $5.41 | $5.41 | 41,900 |
| 2020-06-29 | $5.61 | $5.72 | $5.40 | $5.49 | $5.49 | 48,700 |
| 2020-06-26 | $5.60 | $5.77 | $5.51 | $5.56 | $5.56 | 30,390 |
| 2020-06-25 | $5.71 | $5.85 | $5.53 | $5.62 | $5.62 | 75,724 |
| 2020-06-24 | $5.69 | $5.95 | $5.50 | $5.75 | $5.75 | 65,049 |
| 2020-06-23 | $5.92 | $5.98 | $5.80 | $5.80 | $5.80 | 54,127 |
| 2020-06-22 | $5.89 | $5.93 | $5.51 | $5.78 | $5.78 | 79,673 |
| 2020-06-19 | $6.25 | $6.25 | $5.80 | $5.88 | $5.88 | 71,064 |
| 2020-06-18 | $5.88 | $6.04 | $5.84 | $5.97 | $5.97 | 22,759 |
| 2020-06-17 | $5.85 | $6.10 | $5.75 | $5.96 | $5.96 | 18,154 |
| 2020-06-16 | $6.01 | $6.20 | $5.88 | $5.92 | $5.92 | 20,740 |
| 2020-06-15 | $5.54 | $6.05 | $5.54 | $5.92 | $5.92 | 58,290 |
| 2020-06-12 | $5.94 | $6.18 | $5.70 | $5.80 | $5.80 | 36,042 |
| 2020-06-11 | $5.86 | $5.86 | $5.55 | $5.68 | $5.68 | 86,881 |
| 2020-06-10 | $6.17 | $6.18 | $5.90 | $5.96 | $5.96 | 66,952 |
| 2020-06-09 | $6.20 | $6.22 | $5.76 | $6.08 | $6.08 | 72,876 |
| 2020-06-08 | $6.23 | $6.38 | $5.98 | $6.19 | $6.19 | 112,024 |
| 2020-06-05 | $6.19 | $6.38 | $6.08 | $6.34 | $6.34 | 97,117 |
| 2020-06-04 | $6.45 | $6.51 | $6.07 | $6.17 | $6.17 | 78,468 |
| 2020-06-03 | $6.42 | $6.63 | $6.37 | $6.47 | $6.47 | 67,312 |
| 2020-06-02 | $6.52 | $6.55 | $6.21 | $6.47 | $6.47 | 101,623 |
| 2020-06-01 | $6.20 | $6.63 | $6.06 | $6.49 | $6.49 | 77,839 |
| 2020-05-29 | $6.14 | $6.34 | $5.90 | $6.27 | $6.27 | 78,839 |
| 2020-05-28 | $6.49 | $6.60 | $6.20 | $6.33 | $6.33 | 187,271 |
| 2020-05-27 | $6.38 | $6.39 | $5.91 | $6.27 | $6.27 | 253,500 |
| 2020-05-26 | $6.33 | $6.33 | $5.71 | $5.92 | $5.92 | 117,736 |
| 2020-05-22 | $6.60 | $6.60 | $5.74 | $5.87 | $5.87 | 122,248 |
| 2020-05-21 | $7.34 | $7.34 | $5.72 | $6.11 | $6.11 | 304,904 |
| 2020-05-20 | $5.99 | $7.41 | $5.76 | $7.37 | $7.37 | 142,335 |
| 2020-05-19 | $5.94 | $6.00 | $5.61 | $5.81 | $5.81 | 56,716 |
| 2020-05-18 | $5.52 | $5.96 | $5.49 | $5.88 | $5.88 | 49,255 |
| 2020-05-15 | $5.36 | $5.89 | $5.34 | $5.52 | $5.52 | 21,324 |
| 2020-05-14 | $5.58 | $5.58 | $5.31 | $5.45 | $5.45 | 36,259 |
| 2020-05-13 | $5.88 | $5.94 | $5.32 | $5.42 | $5.42 | 100,462 |
| 2020-05-12 | $5.62 | $6.06 | $5.58 | $5.83 | $5.83 | 57,753 |
| 2020-05-11 | $5.55 | $5.76 | $5.37 | $5.53 | $5.53 | 47,940 |
| 2020-05-08 | $5.50 | $5.67 | $5.45 | $5.45 | $5.45 | 36,705 |
| 2020-05-07 | $5.67 | $5.73 | $5.45 | $5.49 | $5.49 | 45,854 |
| 2020-05-06 | $5.68 | $5.69 | $5.46 | $5.53 | $5.53 | 56,494 |
| 2020-05-05 | $5.26 | $5.58 | $5.26 | $5.36 | $5.36 | 31,967 |
| 2020-05-04 | $5.30 | $5.48 | $5.10 | $5.21 | $5.21 | 50,487 |
| 2020-05-01 | $5.70 | $5.70 | $5.21 | $5.41 | $5.41 | 49,237 |
| 2020-04-30 | $6.06 | $6.06 | $5.63 | $5.65 | $5.65 | 62,081 |
| 2020-04-29 | $5.78 | $6.19 | $5.63 | $6.12 | $6.12 | 39,784 |
| 2020-04-28 | $5.84 | $5.99 | $5.53 | $5.76 | $5.76 | 59,963 |
| 2020-04-27 | $5.90 | $5.99 | $5.57 | $5.75 | $5.75 | 52,050 |
| 2020-04-24 | $5.57 | $5.74 | $5.42 | $5.66 | $5.66 | 30,587 |
| 2020-04-23 | $5.32 | $5.52 | $5.32 | $5.35 | $5.35 | 26,946 |
| 2020-04-22 | $5.61 | $5.62 | $5.30 | $5.49 | $5.49 | 29,088 |
| 2020-04-21 | $5.52 | $5.57 | $5.37 | $5.50 | $5.50 | 60,217 |
| 2020-04-20 | $5.63 | $5.83 | $5.54 | $5.69 | $5.69 | 27,254 |
| 2020-04-17 | $5.80 | $5.88 | $5.54 | $5.59 | $5.59 | 55,396 |
| 2020-04-16 | $5.57 | $5.87 | $5.57 | $5.76 | $5.76 | 42,806 |
| 2020-04-15 | $5.31 | $5.83 | $5.31 | $5.79 | $5.79 | 62,109 |
| 2020-04-14 | $5.78 | $6.00 | $5.60 | $5.65 | $5.65 | 39,001 |
| 2020-04-13 | $5.78 | $5.87 | $5.54 | $5.87 | $5.87 | 28,319 |
| 2020-04-09 | $5.70 | $5.87 | $5.57 | $5.74 | $5.74 | 37,545 |
| 2020-04-08 | $5.63 | $5.87 | $5.17 | $5.39 | $5.39 | 111,779 |
| 2020-04-07 | $5.54 | $5.55 | $5.04 | $5.55 | $5.55 | 68,128 |
| 2020-04-06 | $5.06 | $5.55 | $5.00 | $5.30 | $5.30 | 71,393 |
| 2020-04-03 | $4.90 | $5.52 | $4.81 | $5.06 | $5.06 | 87,534 |
| 2020-04-02 | $5.30 | $5.53 | $4.86 | $4.87 | $4.87 | 96,765 |
| 2020-04-01 | $5.67 | $5.67 | $5.21 | $5.39 | $5.39 | 93,956 |
| 2020-03-31 | $5.36 | $6.35 | $5.36 | $5.83 | $5.83 | 78,271 |
| 2020-03-30 | $5.65 | $5.82 | $5.28 | $5.50 | $5.50 | 37,686 |
| 2020-03-27 | $5.52 | $5.90 | $5.38 | $5.60 | $5.60 | 86,878 |
| 2020-03-26 | $5.78 | $6.58 | $5.70 | $6.00 | $6.00 | 152,019 |
| 2020-03-25 | $5.29 | $5.69 | $5.04 | $5.69 | $5.69 | 82,369 |
| 2020-03-24 | $5.23 | $5.23 | $4.80 | $5.20 | $5.20 | 70,866 |
| 2020-03-23 | $5.00 | $5.00 | $4.25 | $4.89 | $4.89 | 52,223 |
| 2020-03-20 | $5.14 | $5.20 | $4.81 | $4.89 | $4.89 | 137,904 |
| 2020-03-19 | $4.21 | $5.00 | $4.21 | $4.69 | $4.69 | 269,987 |
| 2020-03-18 | $5.07 | $5.58 | $4.04 | $4.31 | $4.31 | 338,450 |
| 2020-03-17 | $5.52 | $5.89 | $5.41 | $5.66 | $5.66 | 131,717 |
| 2020-03-16 | $4.90 | $5.84 | $4.90 | $5.45 | $5.45 | 136,564 |
| 2020-03-13 | $5.81 | $6.25 | $5.50 | $5.75 | $5.75 | 115,911 |
| 2020-03-12 | $5.70 | $6.33 | $5.31 | $5.42 | $5.42 | 217,016 |
| 2020-03-11 | $6.76 | $6.95 | $6.02 | $6.34 | $6.34 | 156,613 |
| 2020-03-10 | $7.20 | $7.20 | $6.50 | $6.76 | $6.76 | 116,413 |
| 2020-03-09 | $7.07 | $7.48 | $6.50 | $6.65 | $6.65 | 278,116 |
| 2020-03-06 | $7.82 | $8.29 | $7.25 | $7.97 | $7.97 | 313,667 |
| 2020-03-05 | $9.29 | $9.75 | $7.55 | $7.99 | $7.99 | 604,033 |
| 2020-03-04 | $8.68 | $10.50 | $8.14 | $9.05 | $9.05 | 1,347,410 |
| 2020-03-03 | $6.99 | $9.07 | $6.59 | $7.85 | $7.85 | 1,560,288 |
| 2020-03-02 | $9.19 | $10.59 | $5.65 | $5.99 | $5.99 | 1,648,230 |
| 2020-02-28 | $3.81 | $4.27 | $3.81 | $4.11 | $4.11 | 41,891 |
| 2020-02-27 | $4.12 | $4.16 | $3.82 | $4.04 | $4.04 | 37,239 |
| 2020-02-26 | $4.06 | $4.51 | $3.88 | $4.02 | $4.02 | 121,997 |
| 2020-02-25 | $4.63 | $4.81 | $4.01 | $4.11 | $4.11 | 38,723 |
| 2020-02-24 | $4.81 | $5.00 | $4.38 | $4.43 | $4.43 | 33,327 |
| 2020-02-21 | $4.82 | $4.98 | $4.61 | $4.84 | $4.84 | 21,293 |
| 2020-02-20 | $5.00 | $5.18 | $4.50 | $4.82 | $4.82 | 145,288 |
| 2020-02-19 | $5.05 | $5.34 | $5.00 | $5.00 | $5.00 | 135,669 |
| 2020-02-18 | $5.40 | $5.40 | $5.09 | $5.16 | $5.16 | 15,145 |
| 2020-02-14 | $5.20 | $5.50 | $5.20 | $5.47 | $5.47 | 14,911 |
| 2020-02-13 | $5.36 | $5.55 | $5.20 | $5.22 | $5.22 | 28,732 |
| 2020-02-12 | $5.48 | $5.62 | $5.40 | $5.44 | $5.44 | 33,599 |
| 2020-02-11 | $5.33 | $5.61 | $5.33 | $5.45 | $5.45 | 26,283 |
| 2020-02-10 | $5.37 | $5.50 | $5.37 | $5.39 | $5.39 | 8,839 |
| 2020-02-07 | $5.57 | $5.58 | $5.38 | $5.50 | $5.50 | 40,049 |
| 2020-02-06 | $5.53 | $5.61 | $5.49 | $5.55 | $5.55 | 12,490 |
| 2020-02-05 | $5.40 | $5.64 | $5.29 | $5.53 | $5.53 | 30,880 |
| 2020-02-04 | $5.40 | $5.40 | $5.18 | $5.32 | $5.32 | 7,854 |
| 2020-02-03 | $5.44 | $5.50 | $5.33 | $5.34 | $5.34 | 24,288 |
| 2020-01-31 | $5.56 | $5.56 | $5.19 | $5.32 | $5.32 | 34,672 |
| 2020-01-30 | $5.19 | $5.60 | $5.19 | $5.50 | $5.50 | 245,287 |
| 2020-01-29 | $5.24 | $5.27 | $5.10 | $5.15 | $5.15 | 17,146 |
| 2020-01-28 | $5.61 | $5.61 | $5.21 | $5.24 | $5.24 | 13,913 |
| 2020-01-27 | $5.06 | $5.50 | $5.02 | $5.50 | $5.50 | 23,673 |
| 2020-01-24 | $5.17 | $5.18 | $5.01 | $5.11 | $5.11 | 50,656 |
| 2020-01-23 | $5.10 | $5.18 | $5.06 | $5.10 | $5.10 | 62,855 |
| 2020-01-22 | $5.20 | $5.27 | $5.11 | $5.15 | $5.15 | 48,267 |
| 2020-01-21 | $5.70 | $5.98 | $5.12 | $5.16 | $5.16 | 88,878 |
| 2020-01-17 | $5.46 | $6.03 | $5.25 | $5.68 | $5.68 | 150,958 |
| 2020-01-16 | $5.30 | $5.47 | $5.00 | $5.25 | $5.25 | 148,389 |
| 2020-01-15 | $5.41 | $5.59 | $5.18 | $5.20 | $5.20 | 33,669 |
| 2020-01-14 | $5.33 | $5.41 | $5.05 | $5.31 | $5.31 | 31,650 |
| 2020-01-13 | $5.05 | $5.25 | $5.05 | $5.24 | $5.24 | 16,906 |
| 2020-01-10 | $5.52 | $5.52 | $5.00 | $5.04 | $5.04 | 81,539 |
| 2020-01-09 | $5.38 | $5.75 | $5.36 | $5.36 | $5.36 | 11,525 |
| 2020-01-08 | $5.58 | $5.96 | $5.30 | $5.38 | $5.38 | 24,620 |
| 2020-01-07 | $5.70 | $5.96 | $5.70 | $5.70 | $5.70 | 18,403 |
| 2020-01-06 | $6.10 | $6.10 | $5.47 | $5.65 | $5.65 | 33,192 |
| 2020-01-03 | $5.91 | $6.25 | $5.85 | $5.98 | $5.98 | 20,186 |
| 2020-01-02 | $5.93 | $6.27 | $5.81 | $5.90 | $5.90 | 55,853 |
| 2019-12-31 | $5.57 | $6.26 | $5.57 | $6.10 | $6.10 | 42,068 |
| 2019-12-30 | $6.20 | $6.35 | $5.51 | $5.65 | $5.65 | 36,227 |
| 2019-12-27 | $6.37 | $6.37 | $6.06 | $6.20 | $6.20 | 11,630 |
| 2019-12-26 | $6.32 | $6.37 | $6.24 | $6.37 | $6.37 | 18,437 |
| 2019-12-24 | $5.92 | $6.20 | $5.92 | $6.13 | $6.13 | 8,723 |
| 2019-12-23 | $6.12 | $6.35 | $5.90 | $5.98 | $5.98 | 43,175 |
| 2019-12-20 | $6.48 | $6.64 | $6.10 | $6.10 | $6.10 | 41,551 |
| 2019-12-19 | $6.33 | $6.64 | $6.25 | $6.52 | $6.52 | 19,757 |
| 2019-12-18 | $6.61 | $6.61 | $5.81 | $6.38 | $6.38 | 55,109 |
| 2019-12-17 | $6.73 | $6.73 | $6.33 | $6.47 | $6.47 | 33,233 |
| 2019-12-16 | $7.26 | $7.42 | $6.41 | $6.41 | $6.41 | 64,372 |
| 2019-12-13 | $8.03 | $8.11 | $7.06 | $7.25 | $7.25 | 107,455 |
| 2019-12-12 | $7.82 | $8.16 | $7.77 | $7.89 | $7.89 | 65,894 |
| 2019-12-11 | $7.25 | $8.20 | $7.20 | $7.75 | $7.75 | 140,087 |
| 2019-12-10 | $7.09 | $7.40 | $7.08 | $7.18 | $7.18 | 54,659 |
| 2019-12-09 | $6.89 | $7.40 | $6.88 | $7.23 | $7.23 | 39,627 |
| 2019-12-06 | $6.86 | $7.27 | $6.75 | $7.03 | $7.03 | 36,431 |
| 2019-12-05 | $6.56 | $7.15 | $6.50 | $6.86 | $6.86 | 21,908 |
| 2019-12-04 | $7.42 | $7.42 | $6.50 | $6.73 | $6.73 | 184,139 |
| 2019-12-03 | $7.89 | $8.28 | $6.92 | $7.44 | $7.44 | 110,407 |
| 2019-12-02 | $8.69 | $9.54 | $7.92 | $8.01 | $8.01 | 88,276 |
| 2019-11-29 | $8.32 | $8.68 | $8.16 | $8.48 | $8.48 | 15,987 |
| 2019-11-27 | $8.00 | $8.35 | $7.82 | $8.15 | $8.15 | 72,050 |
| 2019-11-26 | $8.10 | $8.10 | $7.75 | $8.05 | $8.05 | 73,955 |
| 2019-11-25 | $7.46 | $8.16 | $7.46 | $8.05 | $8.05 | 60,381 |
| 2019-11-22 | $6.83 | $7.22 | $6.55 | $7.10 | $7.10 | 37,952 |
| 2019-11-21 | $6.89 | $6.91 | $6.58 | $6.69 | $6.69 | 20,156 |
| 2019-11-20 | $6.45 | $6.96 | $6.31 | $6.79 | $6.79 | 9,839 |
| 2019-11-19 | $6.78 | $6.86 | $6.31 | $6.76 | $6.76 | 21,066 |
| 2019-11-18 | $7.19 | $7.45 | $6.12 | $6.49 | $6.49 | 36,162 |
| 2019-11-15 | $5.41 | $6.00 | $5.41 | $5.99 | $5.99 | 48,722 |
| 2019-11-14 | $5.06 | $6.07 | $5.06 | $5.55 | $5.55 | 60,686 |
| 2019-11-13 | $6.09 | $6.17 | $5.81 | $5.83 | $5.83 | 42,467 |
| 2019-11-12 | $6.40 | $6.50 | $6.09 | $6.09 | $6.09 | 41,682 |
| 2019-11-11 | $6.59 | $6.79 | $6.53 | $6.54 | $6.54 | 28,171 |
| 2019-11-08 | $6.55 | $6.85 | $6.51 | $6.73 | $6.73 | 37,993 |
| 2019-11-07 | $6.91 | $7.07 | $6.40 | $6.73 | $6.73 | 58,801 |
| 2019-11-06 | $7.06 | $7.42 | $6.80 | $6.94 | $6.94 | 116,140 |
| 2019-11-05 | $7.10 | $7.34 | $7.09 | $7.12 | $7.12 | 13,097 |
| 2019-11-04 | $7.13 | $7.48 | $7.09 | $7.15 | $7.15 | 31,620 |
| 2019-11-01 | $6.99 | $7.30 | $6.88 | $7.17 | $7.17 | 20,984 |
| 2019-10-31 | $7.82 | $7.82 | $6.88 | $7.02 | $7.02 | 54,424 |
| 2019-10-30 | $7.03 | $7.22 | $6.70 | $7.11 | $7.11 | 242,031 |
| 2019-10-29 | $7.38 | $7.61 | $6.89 | $7.11 | $7.11 | 162,681 |
| 2019-10-28 | $6.90 | $7.64 | $6.90 | $7.50 | $7.50 | 71,540 |
| 2019-10-25 | $7.35 | $8.00 | $6.71 | $6.90 | $6.90 | 133,494 |
| 2019-10-24 | $7.31 | $7.49 | $6.91 | $7.18 | $7.18 | 62,819 |
| 2019-10-23 | $6.99 | $7.32 | $6.76 | $7.25 | $7.25 | 45,762 |
| 2019-10-22 | $7.00 | $7.25 | $6.85 | $7.00 | $7.00 | 28,154 |
| 2019-10-21 | $6.80 | $7.00 | $6.70 | $6.89 | $6.89 | 57,764 |
| 2019-10-18 | $6.98 | $7.14 | $6.50 | $6.80 | $6.80 | 88,203 |
| 2019-10-17 | $6.43 | $6.65 | $6.26 | $6.65 | $6.65 | 55,275 |
| 2019-10-16 | $6.44 | $7.08 | $6.10 | $6.29 | $6.29 | 28,833 |
| 2019-10-15 | $6.01 | $7.36 | $6.01 | $6.39 | $6.39 | 19,942 |
| 2019-10-14 | $6.18 | $6.22 | $5.85 | $6.04 | $6.04 | 37,749 |
| 2019-10-11 | $5.99 | $6.54 | $5.99 | $6.15 | $6.15 | 40,000 |
| 2019-10-10 | $6.02 | $6.31 | $5.80 | $5.80 | $5.80 | 11,733 |
| 2019-10-09 | $7.04 | $7.19 | $5.95 | $6.00 | $6.00 | 93,859 |
| 2019-10-08 | $6.75 | $6.75 | $6.25 | $6.44 | $6.44 | 103,549 |
| 2019-10-07 | $6.53 | $6.75 | $6.32 | $6.57 | $6.57 | 22,444 |
| 2019-10-04 | $6.66 | $7.00 | $6.33 | $6.57 | $6.57 | 35,353 |
| 2019-10-03 | $6.22 | $6.50 | $6.01 | $6.36 | $6.36 | 121,065 |
| 2019-10-02 | $6.43 | $6.99 | $6.31 | $6.40 | $6.40 | 121,149 |
| 2019-10-01 | $7.05 | $7.12 | $6.61 | $6.93 | $6.93 | 89,997 |
| 2019-09-30 | $7.25 | $7.49 | $6.89 | $7.24 | $7.24 | 29,313 |
| 2019-09-27 | $7.25 | $7.33 | $7.03 | $7.25 | $7.25 | 39,896 |
| 2019-09-26 | $7.10 | $7.57 | $6.81 | $7.09 | $7.09 | 48,893 |
| 2019-09-25 | $7.39 | $7.60 | $7.01 | $7.01 | $7.01 | 11,224 |
| 2019-09-24 | $7.50 | $7.94 | $7.37 | $7.37 | $7.37 | 11,518 |
| 2019-09-23 | $8.06 | $8.23 | $7.34 | $7.83 | $7.83 | 30,493 |
| 2019-09-20 | $7.84 | $8.00 | $7.60 | $8.00 | $8.00 | 17,972 |
| 2019-09-19 | $7.74 | $7.99 | $7.64 | $7.70 | $7.70 | 4,273 |
| 2019-09-18 | $7.65 | $8.50 | $7.54 | $7.87 | $7.87 | 73,735 |
| 2019-09-17 | $8.51 | $8.71 | $7.56 | $7.61 | $7.61 | 57,315 |
| 2019-09-16 | $8.87 | $9.70 | $8.26 | $8.39 | $8.39 | 62,655 |
| 2019-09-13 | $9.00 | $9.00 | $8.44 | $8.70 | $8.70 | 13,637 |
| 2019-09-12 | $9.49 | $10.29 | $8.59 | $8.99 | $8.99 | 28,774 |
| 2019-09-11 | $9.91 | $10.55 | $9.18 | $9.47 | $9.47 | 47,634 |
| 2019-09-10 | $10.00 | $10.39 | $9.04 | $9.62 | $9.62 | 43,291 |
| 2019-09-09 | $10.47 | $10.72 | $9.22 | $10.00 | $10.00 | 1,903,791 |
| 2019-09-06 | $10.80 | $10.81 | $10.23 | $10.54 | $10.54 | 15,275 |
| 2019-09-05 | $10.00 | $10.94 | $10.00 | $10.71 | $10.71 | 8,672 |
| 2019-09-04 | $9.10 | $10.35 | $9.10 | $9.91 | $9.91 | 33,184 |
| 2019-09-03 | $8.98 | $9.13 | $8.47 | $9.08 | $9.08 | 16,190 |
| 2019-08-30 | $8.61 | $9.25 | $7.91 | $9.08 | $9.08 | 385,204 |
| 2019-08-29 | $7.85 | $8.69 | $7.65 | $8.59 | $8.59 | 171,245 |
| 2019-08-28 | $7.71 | $8.00 | $7.20 | $8.00 | $8.00 | 55,264 |
| 2019-08-27 | $7.77 | $8.00 | $7.56 | $7.77 | $7.77 | 21,143 |
| 2019-08-26 | $7.63 | $7.99 | $7.52 | $7.83 | $7.83 | 5,351 |
| 2019-08-23 | $7.33 | $7.94 | $7.25 | $7.65 | $7.65 | 93,277 |
| 2019-08-22 | $7.66 | $7.95 | $7.11 | $7.57 | $7.57 | 57,197 |
| 2019-08-21 | $7.58 | $7.86 | $6.67 | $7.75 | $7.75 | 173,400 |
| 2019-08-20 | $6.72 | $9.15 | $4.01 | $8.00 | $8.00 | 845,116 |
| 2019-08-19 | $7.25 | $8.00 | $7.12 | $7.32 | $7.32 | 104,757 |
| 2019-08-16 | $8.47 | $8.65 | $6.80 | $6.95 | $6.95 | 50,888 |
| 2019-08-15 | $8.95 | $9.16 | $8.60 | $8.60 | $8.60 | 28,988 |
| 2019-08-14 | $9.05 | $9.05 | $8.62 | $8.97 | $8.97 | 5,774 |
| 2019-08-13 | $8.98 | $9.30 | $8.63 | $9.09 | $9.09 | 32,910 |
| 2019-08-12 | $9.52 | $9.55 | $9.02 | $9.10 | $9.10 | 13,016 |
| 2019-08-09 | $9.96 | $9.96 | $9.50 | $9.50 | $9.50 | 2,223 |
| 2019-08-08 | $9.20 | $10.20 | $9.17 | $9.50 | $9.50 | 3,915 |
| 2019-08-07 | $9.06 | $9.34 | $9.06 | $9.20 | $9.20 | 4,044 |
| 2019-08-06 | $9.10 | $9.41 | $9.10 | $9.27 | $9.27 | 2,920 |
| 2019-08-05 | $8.95 | $9.25 | $8.79 | $9.00 | $9.00 | 7,841 |
| 2019-08-02 | $8.80 | $9.40 | $8.22 | $8.65 | $8.65 | 13,585 |
| 2019-08-01 | $8.85 | $9.90 | $8.13 | $8.78 | $8.78 | 24,750 |
| 2019-07-31 | $9.13 | $9.87 | $8.61 | $8.61 | $8.61 | 23,725 |
| 2019-07-30 | $9.14 | $9.53 | $8.71 | $9.00 | $9.00 | 42,164 |
| 2019-07-29 | $8.25 | $9.07 | $8.02 | $9.02 | $9.02 | 13,461 |
| 2019-07-26 | $7.71 | $8.42 | $7.53 | $8.11 | $8.11 | 21,189 |
| 2019-07-25 | $8.40 | $8.40 | $7.86 | $7.86 | $7.86 | 12,156 |
| 2019-07-24 | $9.00 | $9.02 | $8.14 | $8.14 | $8.14 | 10,007 |
| 2019-07-23 | $9.65 | $9.65 | $9.10 | $9.10 | $9.10 | 1,075 |
| 2019-07-22 | $9.16 | $9.55 | $9.16 | $9.55 | $9.55 | 1,832 |
| 2019-07-19 | $9.65 | $9.65 | $9.20 | $9.26 | $9.26 | 3,247 |
| 2019-07-18 | $9.44 | $9.50 | $9.25 | $9.35 | $9.35 | 4,343 |
| 2019-07-17 | $9.85 | $9.90 | $9.35 | $9.35 | $9.35 | 4,521 |
| 2019-07-16 | $9.50 | $9.78 | $9.49 | $9.78 | $9.78 | 5,279 |
| 2019-07-15 | $9.74 | $9.86 | $9.52 | $9.58 | $9.58 | 3,455 |
| 2019-07-12 | $9.51 | $9.74 | $9.50 | $9.52 | $9.52 | 3,203 |
| 2019-07-11 | $9.87 | $9.87 | $9.30 | $9.75 | $9.75 | 15,209 |
| 2019-07-10 | $10.06 | $10.42 | $9.03 | $9.86 | $9.86 | 27,486 |
| 2019-07-09 | $9.93 | $10.15 | $9.13 | $10.15 | $10.15 | 33,306 |
| 2019-07-08 | $9.90 | $10.81 | $9.85 | $9.88 | $9.88 | 9,887 |
| 2019-07-05 | $10.36 | $10.36 | $9.61 | $9.79 | $9.79 | 30,237 |
| 2019-07-03 | $10.31 | $10.60 | $9.95 | $10.20 | $10.20 | 13,103 |
| 2019-07-02 | $10.46 | $11.14 | $10.11 | $10.31 | $10.31 | 15,690 |
| 2019-07-01 | $10.22 | $11.04 | $10.00 | $10.56 | $10.56 | 31,742 |
| 2019-06-28 | $9.72 | $10.38 | $9.63 | $10.38 | $10.38 | 65,342 |
| 2019-06-27 | $9.94 | $10.08 | $9.17 | $9.79 | $9.79 | 49,275 |
| 2019-06-26 | $10.60 | $10.80 | $9.53 | $9.74 | $9.74 | 24,155 |
| 2019-06-25 | $10.92 | $10.92 | $10.51 | $10.51 | $10.51 | 15,608 |
| 2019-06-24 | $11.08 | $11.30 | $10.43 | $10.75 | $10.75 | 16,492 |
| 2019-06-21 | $11.03 | $11.80 | $10.34 | $10.81 | $10.81 | 50,605 |
| 2019-06-20 | $11.76 | $11.77 | $11.27 | $11.54 | $11.54 | 24,914 |
| 2019-06-19 | $12.26 | $12.35 | $11.71 | $11.84 | $11.84 | 23,245 |
| 2019-06-18 | $12.29 | $12.63 | $12.02 | $12.20 | $12.20 | 8,072 |
| 2019-06-17 | $11.96 | $12.50 | $11.73 | $11.73 | $11.73 | 13,454 |
| 2019-06-14 | $12.79 | $12.79 | $11.73 | $11.94 | $11.94 | 4,095 |
| 2019-06-13 | $12.49 | $12.49 | $11.64 | $11.65 | $11.65 | 64,157 |
| 2019-06-12 | $11.69 | $12.37 | $11.23 | $11.88 | $11.88 | 10,958 |
| 2019-06-11 | $11.97 | $11.97 | $11.40 | $11.40 | $11.40 | 4,595 |
| 2019-06-10 | $12.39 | $12.39 | $11.17 | $11.47 | $11.47 | 7,192 |
| 2019-06-07 | $12.05 | $12.07 | $11.81 | $11.81 | $11.81 | 1,617 |
| 2019-06-06 | $12.00 | $12.35 | $11.32 | $12.03 | $12.03 | 589,237 |
| 2019-06-05 | $12.31 | $12.31 | $10.85 | $11.51 | $11.51 | 11,028 |
| 2019-06-04 | $12.04 | $12.66 | $11.71 | $11.92 | $11.92 | 11,406 |
| 2019-06-03 | $12.24 | $13.50 | $11.53 | $11.53 | $11.53 | 16,295 |
| 2019-05-31 | $14.03 | $14.03 | $12.00 | $12.00 | $12.00 | 6,825 |
| 2019-05-30 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 121 |
| 2019-05-29 | $13.98 | $14.40 | $13.80 | $13.80 | $13.80 | 3,101 |
| 2019-05-28 | $15.00 | $15.00 | $13.86 | $13.86 | $13.86 | 8,799 |
| 2019-05-24 | $16.00 | $16.00 | $14.71 | $15.19 | $15.19 | 2,902 |
| 2019-05-23 | $14.93 | $14.93 | $14.93 | $14.93 | $14.93 | 278 |
| 2019-05-22 | $14.16 | $14.63 | $14.16 | $14.48 | $14.48 | 1,294 |
| 2019-05-21 | $14.18 | $14.63 | $14.08 | $14.39 | $14.39 | 12,037 |
| 2019-05-20 | $14.71 | $14.71 | $13.84 | $14.22 | $14.22 | 3,033 |
| 2019-05-17 | $15.11 | $15.11 | $14.53 | $14.57 | $14.57 | 9,258 |
| 2019-05-16 | $15.00 | $15.28 | $14.47 | $14.53 | $14.53 | 12,934 |
| 2019-05-15 | $14.41 | $15.00 | $14.41 | $14.83 | $14.83 | 21,834 |
| 2019-05-14 | $14.75 | $15.27 | $14.46 | $14.55 | $14.55 | 25,807 |
| 2019-05-13 | $14.50 | $15.14 | $14.05 | $14.24 | $14.24 | 9,672 |
| 2019-05-10 | $14.75 | $16.12 | $14.07 | $14.42 | $14.42 | 9,772 |
| 2019-05-09 | $14.49 | $15.08 | $13.85 | $14.14 | $14.14 | 20,389 |
| 2019-05-08 | $15.00 | $15.34 | $14.33 | $14.33 | $14.33 | 24,984 |
| 2019-05-07 | $15.33 | $15.97 | $14.48 | $15.12 | $15.12 | 17,109 |
| 2019-05-06 | $15.79 | $15.91 | $15.00 | $15.66 | $15.66 | 28,608 |
| 2019-05-03 | $15.12 | $15.95 | $15.12 | $15.75 | $15.75 | 30,400 |
| 2019-05-02 | $15.48 | $17.00 | $14.77 | $15.20 | $15.20 | 25,926 |
| 2019-05-01 | $15.00 | $15.60 | $14.87 | $15.19 | $15.19 | 16,627 |
| 2019-04-30 | $15.15 | $15.61 | $14.53 | $15.00 | $15.00 | 21,633 |
| 2019-04-29 | $14.43 | $15.10 | $14.02 | $14.98 | $14.98 | 151,165 |
| 2019-04-26 | $12.80 | $13.70 | $12.80 | $13.18 | $13.18 | 197,630 |
| 2019-04-25 | $12.55 | $13.30 | $12.55 | $12.78 | $12.78 | 7,030 |
| 2019-04-24 | $12.92 | $13.55 | $12.72 | $12.72 | $12.72 | 9,173 |
| 2019-04-23 | $13.72 | $13.93 | $12.93 | $12.93 | $12.93 | 12,487 |
| 2019-04-22 | $13.81 | $14.95 | $13.56 | $13.65 | $13.65 | 12,411 |
| 2019-04-18 | $13.91 | $14.70 | $13.55 | $13.55 | $13.55 | 12,330 |
| 2019-04-17 | $13.93 | $14.08 | $12.90 | $14.00 | $14.00 | 10,282 |
| 2019-04-16 | $15.20 | $15.68 | $13.68 | $14.00 | $14.00 | 50,011 |
| 2019-04-15 | $15.84 | $16.40 | $15.15 | $15.20 | $15.20 | 60,018 |
| 2019-04-12 | $16.07 | $17.06 | $15.32 | $15.95 | $15.95 | 110,908 |
| 2019-04-11 | $17.03 | $17.09 | $15.42 | $16.20 | $16.20 | 119,467 |
| 2019-04-10 | $15.74 | $17.16 | $15.25 | $17.16 | $17.16 | 209,990 |
| 2019-04-09 | $15.70 | $16.07 | $15.53 | $15.97 | $15.97 | 18,087 |
| 2019-04-08 | $16.91 | $17.00 | $15.70 | $15.75 | $15.75 | 43,800 |
| 2019-04-05 | $17.30 | $17.33 | $16.98 | $17.06 | $17.06 | 45,899 |
| 2019-04-04 | $16.80 | $17.92 | $16.68 | $17.00 | $17.00 | 44,776 |
| 2019-04-03 | $17.25 | $17.77 | $16.94 | $17.45 | $17.45 | 27,197 |
| 2019-04-02 | $17.00 | $17.52 | $16.21 | $17.25 | $17.25 | 31,376 |
| 2019-04-01 | $16.98 | $17.76 | $16.94 | $17.45 | $17.45 | 39,554 |
| 2019-03-29 | $15.62 | $17.40 | $15.51 | $17.00 | $17.00 | 43,480 |
| 2019-03-28 | $15.77 | $16.99 | $15.70 | $15.74 | $15.74 | 11,702 |
| 2019-03-27 | $16.96 | $16.96 | $15.30 | $15.85 | $15.85 | 27,982 |
| 2019-03-26 | $16.71 | $17.05 | $15.92 | $16.16 | $16.16 | 8,089 |
| 2019-03-25 | $18.95 | $18.95 | $16.54 | $16.74 | $16.74 | 64,534 |
| 2019-03-22 | $17.32 | $19.28 | $16.87 | $18.03 | $18.03 | 81,520 |
| 2019-03-21 | $16.57 | $17.85 | $16.57 | $17.04 | $17.04 | 25,873 |
| 2019-03-20 | $15.39 | $16.17 | $15.05 | $16.00 | $16.00 | 35,184 |
| 2019-03-19 | $16.66 | $17.15 | $15.26 | $15.52 | $15.52 | 48,832 |
| 2019-03-18 | $15.98 | $16.99 | $14.45 | $16.50 | $16.50 | 159,367 |
| 2019-03-15 | $15.43 | $16.19 | $15.00 | $16.10 | $16.10 | 167,343 |
| 2019-03-14 | $15.17 | $15.75 | $14.76 | $15.52 | $15.52 | 103,700 |
| 2019-03-13 | $13.98 | $15.91 | $13.59 | $15.08 | $15.08 | 669,726 |
| 2019-03-12 | $13.80 | $14.00 | $13.26 | $13.26 | $13.26 | 18,031 |
| 2019-03-11 | $13.33 | $14.53 | $13.33 | $13.86 | $13.86 | 10,817 |
| 2019-03-08 | $12.17 | $14.94 | $12.10 | $13.00 | $13.00 | 141,104 |
| 2019-03-07 | $12.45 | $12.45 | $12.07 | $12.24 | $12.24 | 25,941 |
| 2019-03-06 | $13.55 | $13.55 | $12.21 | $12.56 | $12.56 | 56,828 |
| 2019-03-05 | $12.79 | $13.60 | $12.75 | $13.43 | $13.43 | 52,571 |
| 2019-03-04 | $11.90 | $13.00 | $11.70 | $12.90 | $12.90 | 165,119 |
| 2019-03-01 | $11.56 | $11.86 | $11.01 | $11.52 | $11.52 | 14,251 |
| 2019-02-28 | $11.94 | $12.33 | $11.75 | $11.90 | $11.90 | 12,831 |
| 2019-02-27 | $11.83 | $12.03 | $11.70 | $11.87 | $11.87 | 43,870 |
| 2019-02-26 | $11.90 | $12.31 | $11.65 | $11.78 | $11.78 | 63,148 |
| 2019-02-25 | $11.66 | $12.10 | $11.65 | $11.73 | $11.73 | 27,135 |
| 2019-02-22 | $11.58 | $11.92 | $11.55 | $11.71 | $11.71 | 93,884 |
| 2019-02-21 | $11.65 | $11.95 | $11.55 | $11.56 | $11.56 | 63,564 |
| 2019-02-20 | $11.61 | $11.90 | $11.50 | $11.66 | $11.66 | 20,035 |
| 2019-02-19 | $11.57 | $11.84 | $11.55 | $11.55 | $11.55 | 11,240 |
| 2019-02-15 | $11.42 | $11.92 | $11.42 | $11.72 | $11.72 | 40,296 |
| 2019-02-14 | $11.90 | $11.94 | $11.09 | $11.31 | $11.31 | 25,281 |
| 2019-02-13 | $11.14 | $11.83 | $10.83 | $11.49 | $11.49 | 63,683 |
| 2019-02-12 | $11.58 | $11.95 | $10.87 | $11.18 | $11.18 | 46,642 |
| 2019-02-11 | $11.10 | $11.90 | $11.10 | $11.59 | $11.59 | 36,884 |
| 2019-02-08 | $10.37 | $11.98 | $10.37 | $10.92 | $10.92 | 269,316 |
| 2019-02-07 | $11.84 | $12.86 | $10.86 | $10.96 | $10.96 | 54,493 |
| 2019-02-06 | $12.12 | $12.29 | $11.63 | $12.02 | $12.02 | 158,194 |
| 2019-02-05 | $12.20 | $12.30 | $11.67 | $11.84 | $11.84 | 83,199 |
| 2019-02-04 | $12.33 | $13.44 | $12.09 | $12.30 | $12.30 | 71,307 |
| 2019-02-01 | $12.75 | $13.12 | $12.10 | $12.32 | $12.32 | 113,075 |
| 2019-01-31 | $13.26 | $13.96 | $12.65 | $12.96 | $12.96 | 117,028 |
| 2019-01-30 | $12.02 | $15.10 | $11.40 | $13.51 | $13.51 | 238,474 |
| 2019-01-29 | $12.10 | $12.54 | $11.83 | $12.10 | $12.10 | 77,992 |
| 2019-01-28 | $12.05 | $12.37 | $12.00 | $12.21 | $12.21 | 102,653 |
| 2019-01-25 | $13.10 | $13.10 | $11.97 | $12.25 | $12.25 | 315,604 |
| 2019-01-24 | $13.37 | $13.37 | $10.75 | $11.41 | $11.41 | 496,352 |
| 2019-01-23 | $14.56 | $16.20 | $13.80 | $14.17 | $14.17 | 17,937 |
| 2019-01-22 | $15.72 | $15.78 | $14.50 | $14.63 | $14.63 | 11,363 |
| 2019-01-18 | $16.09 | $17.24 | $15.78 | $16.02 | $16.02 | 77,577 |
| 2019-01-17 | $14.52 | $17.36 | $14.52 | $16.22 | $16.22 | 54,169 |
| 2019-01-16 | $15.55 | $15.84 | $14.66 | $14.66 | $14.66 | 5,968 |
| 2019-01-15 | $15.59 | $15.99 | $15.29 | $15.77 | $15.77 | 19,166 |
| 2019-01-14 | $16.05 | $16.17 | $15.71 | $15.71 | $15.71 | 17,091 |
| 2019-01-11 | $16.01 | $16.28 | $15.62 | $16.25 | $16.25 | 3,505 |
| 2019-01-10 | $16.70 | $18.13 | $15.87 | $16.22 | $16.22 | 77,400 |
| 2019-01-09 | $15.10 | $16.26 | $15.10 | $15.49 | $15.49 | 26,216 |
| 2019-01-08 | $16.72 | $16.93 | $15.15 | $15.39 | $15.39 | 41,321 |
| 2019-01-07 | $16.61 | $18.18 | $16.61 | $16.95 | $16.95 | 39,382 |
| 2019-01-04 | $15.06 | $17.05 | $15.06 | $16.54 | $16.54 | 48,374 |
| 2019-01-03 | $14.73 | $16.20 | $14.01 | $15.40 | $15.40 | 59,504 |
| 2019-01-02 | $14.63 | $16.09 | $14.10 | $14.77 | $14.77 | 48,397 |
| 2018-12-31 | $15.76 | $16.18 | $14.25 | $14.50 | $14.50 | 98,203 |
| 2018-12-28 | $13.98 | $18.65 | $13.98 | $15.72 | $15.72 | 90,979 |
| 2018-12-27 | $13.67 | $14.75 | $13.03 | $14.55 | $14.55 | 69,157 |
| 2018-12-26 | $12.88 | $14.53 | $12.25 | $13.74 | $13.74 | 33,209 |
| 2018-12-24 | $14.30 | $14.30 | $11.45 | $13.00 | $13.00 | 28,894 |
| 2018-12-21 | $14.59 | $14.59 | $13.85 | $14.40 | $14.40 | 79,744 |
| 2018-12-20 | $14.86 | $15.45 | $13.61 | $14.24 | $14.24 | 42,759 |
| 2018-12-19 | $15.93 | $16.78 | $15.11 | $15.14 | $15.14 | 30,418 |
| 2018-12-18 | $16.14 | $17.25 | $16.05 | $16.20 | $16.20 | 34,852 |
| 2018-12-17 | $16.31 | $16.94 | $16.05 | $16.30 | $16.30 | 120,642 |
| 2018-12-14 | $17.00 | $17.05 | $16.51 | $16.56 | $16.56 | 10,729 |
| 2018-12-13 | $16.80 | $17.06 | $16.50 | $16.50 | $16.50 | 8,119 |
| 2018-12-12 | $17.16 | $17.90 | $16.81 | $16.81 | $16.81 | 19,583 |
| 2018-12-11 | $17.72 | $18.29 | $17.19 | $17.22 | $17.22 | 5,342 |
| 2018-12-10 | $17.90 | $18.74 | $17.55 | $17.62 | $17.62 | 70,585 |
| 2018-12-07 | $18.40 | $19.79 | $17.98 | $18.09 | $18.09 | 74,778 |
| 2018-12-06 | $17.00 | $19.12 | $17.00 | $18.06 | $18.06 | 21,601 |
| 2018-12-04 | $18.67 | $19.44 | $17.33 | $17.33 | $17.33 | 11,610 |
| 2018-12-03 | $19.59 | $19.59 | $18.53 | $18.53 | $18.53 | 7,604 |
| 2018-11-30 | $19.00 | $19.90 | $18.22 | $19.49 | $19.49 | 77,260 |
| 2018-11-29 | $17.72 | $19.85 | $17.72 | $19.02 | $19.02 | 53,091 |
| 2018-11-28 | $17.21 | $18.75 | $17.01 | $18.45 | $18.45 | 88,617 |
| 2018-11-27 | $17.98 | $18.57 | $17.14 | $17.71 | $17.71 | 7,564 |
| 2018-11-26 | $17.95 | $17.95 | $17.09 | $17.09 | $17.09 | 7,719 |
| 2018-11-23 | $17.37 | $18.25 | $16.97 | $17.68 | $17.68 | 89,424 |
| 2018-11-21 | $19.21 | $19.21 | $17.67 | $17.67 | $17.67 | 15,689 |
| 2018-11-20 | $19.13 | $20.08 | $18.60 | $19.38 | $19.38 | 22,228 |
| 2018-11-19 | $17.99 | $19.99 | $17.99 | $19.20 | $19.20 | 121,156 |
| 2018-11-16 | $17.20 | $19.51 | $17.20 | $19.10 | $19.10 | 41,277 |
| 2018-11-15 | $18.08 | $18.08 | $17.20 | $17.20 | $17.20 | 12,883 |
| 2018-11-14 | $17.68 | $18.16 | $16.38 | $18.16 | $18.16 | 93,865 |
| 2018-11-13 | $17.56 | $18.36 | $17.21 | $17.61 | $17.61 | 266,666 |
| 2018-11-12 | $17.91 | $18.63 | $17.21 | $18.05 | $18.05 | 43,479 |
| 2018-11-09 | $16.87 | $18.12 | $16.00 | $18.07 | $18.07 | 310,764 |
| 2018-11-08 | $16.00 | $17.24 | $16.00 | $17.17 | $17.17 | 226,904 |
| 2018-11-07 | $17.12 | $18.29 | $15.55 | $15.88 | $15.88 | 28,682 |
| 2018-11-06 | $18.12 | $18.95 | $17.25 | $17.31 | $17.31 | 26,308 |
| 2018-11-05 | $18.04 | $18.25 | $17.75 | $18.25 | $18.25 | 14,742 |
| 2018-11-02 | $17.97 | $18.22 | $17.92 | $17.92 | $17.92 | 2,681 |
| 2018-11-01 | $17.73 | $18.96 | $17.62 | $18.25 | $18.25 | 107,146 |
| 2018-10-31 | $16.98 | $18.26 | $16.28 | $17.72 | $17.72 | 126,660 |
| 2018-10-30 | $19.29 | $19.55 | $16.71 | $17.12 | $17.12 | 105,350 |
| 2018-10-29 | $17.80 | $19.48 | $17.00 | $19.48 | $19.48 | 111,329 |
| 2018-10-26 | $16.11 | $17.88 | $15.62 | $17.79 | $17.79 | 31,621 |
| 2018-10-25 | $17.52 | $18.44 | $16.18 | $16.33 | $16.33 | 32,134 |
| 2018-10-24 | $16.96 | $17.58 | $16.31 | $17.58 | $17.58 | 16,778 |
| 2018-10-23 | $17.58 | $17.64 | $15.50 | $16.87 | $16.87 | 84,227 |
| 2018-10-22 | $20.32 | $21.48 | $17.63 | $18.10 | $18.10 | 41,475 |
| 2018-10-19 | $18.32 | $20.30 | $17.56 | $20.30 | $20.30 | 78,025 |
| 2018-10-18 | $17.90 | $18.84 | $16.48 | $17.19 | $17.19 | 36,671 |
| 2018-10-17 | $18.50 | $18.57 | $17.68 | $17.80 | $17.80 | 17,521 |
| 2018-10-16 | $18.55 | $19.98 | $17.81 | $18.45 | $18.45 | 9,617 |
| 2018-10-15 | $17.51 | $19.50 | $17.35 | $18.35 | $18.35 | 18,013 |
| 2018-10-12 | $18.38 | $21.33 | $17.30 | $17.53 | $17.53 | 38,583 |
| 2018-10-11 | $18.30 | $19.07 | $18.25 | $18.33 | $18.33 | 35,526 |
| 2018-10-10 | $20.28 | $20.47 | $17.82 | $18.30 | $18.30 | 55,466 |
| 2018-10-09 | $21.43 | $21.50 | $20.01 | $20.41 | $20.41 | 55,120 |
| 2018-10-08 | $19.56 | $21.01 | $18.53 | $20.89 | $20.89 | 43,156 |
| 2018-10-05 | $20.06 | $21.72 | $17.81 | $19.51 | $19.51 | 67,689 |
| 2018-10-04 | $21.18 | $21.27 | $18.81 | $19.78 | $19.78 | 21,879 |
| 2018-10-03 | $22.36 | $22.36 | $21.12 | $21.23 | $21.23 | 18,702 |
| 2018-10-02 | $22.55 | $23.52 | $22.02 | $22.40 | $22.40 | 82,579 |
| 2018-10-01 | $24.87 | $25.45 | $22.50 | $22.57 | $22.57 | 84,711 |
| 2018-09-28 | $25.25 | $25.32 | $24.61 | $24.92 | $24.92 | 10,109 |
| 2018-09-27 | $23.50 | $25.82 | $23.50 | $25.70 | $25.70 | 27,008 |
| 2018-09-26 | $23.05 | $25.23 | $22.27 | $23.50 | $23.50 | 37,930 |
| 2018-09-25 | $22.54 | $23.88 | $22.21 | $23.40 | $23.40 | 11,966 |
| 2018-09-24 | $22.14 | $23.98 | $22.14 | $22.65 | $22.65 | 22,707 |
| 2018-09-21 | $24.04 | $24.76 | $22.41 | $22.41 | $22.41 | 37,089 |
| 2018-09-20 | $23.65 | $24.05 | $23.13 | $23.78 | $23.78 | 36,549 |
| 2018-09-19 | $24.01 | $24.01 | $23.30 | $23.36 | $23.36 | 36,503 |
| 2018-09-18 | $23.66 | $23.92 | $23.46 | $23.92 | $23.92 | 24,401 |
| 2018-09-17 | $23.30 | $24.09 | $23.25 | $23.92 | $23.92 | 12,355 |
| 2018-09-14 | $22.89 | $24.24 | $22.10 | $23.23 | $23.23 | 26,808 |
| 2018-09-13 | $24.06 | $24.06 | $22.55 | $22.99 | $22.99 | 11,438 |
| 2018-09-12 | $22.95 | $24.08 | $22.95 | $23.62 | $23.62 | 12,907 |
| 2018-09-11 | $23.50 | $24.12 | $23.10 | $23.31 | $23.31 | 10,500 |
| 2018-09-10 | $24.00 | $24.29 | $23.11 | $23.45 | $23.45 | 21,955 |
| 2018-09-07 | $22.50 | $26.25 | $22.15 | $24.09 | $24.09 | 29,230 |
| 2018-09-06 | $23.91 | $24.63 | $22.08 | $22.51 | $22.51 | 33,483 |
| 2018-09-05 | $25.15 | $25.59 | $24.05 | $24.20 | $24.20 | 10,029 |
| 2018-09-04 | $25.09 | $25.22 | $24.50 | $24.99 | $24.99 | 7,644 |
| 2018-08-31 | $23.80 | $24.86 | $23.23 | $24.86 | $24.86 | 6,151 |
| 2018-08-30 | $23.85 | $25.29 | $23.81 | $23.85 | $23.85 | 17,642 |
| 2018-08-29 | $25.73 | $26.09 | $23.70 | $23.88 | $23.88 | 72,074 |
| 2018-08-28 | $25.22 | $25.31 | $25.00 | $25.26 | $25.26 | 5,052 |
| 2018-08-27 | $24.82 | $26.10 | $24.82 | $26.03 | $26.03 | 1,738 |
| 2018-08-24 | $27.05 | $28.08 | $24.03 | $26.06 | $26.06 | 68,560 |
| 2018-08-23 | $25.55 | $30.10 | $25.37 | $26.86 | $26.86 | 36,989 |
| 2018-08-22 | $25.00 | $25.95 | $24.65 | $25.83 | $25.83 | 21,258 |
| 2018-08-21 | $25.00 | $25.00 | $24.42 | $25.00 | $25.00 | 13,080 |
| 2018-08-20 | $24.60 | $25.00 | $24.24 | $25.00 | $25.00 | 15,860 |
| 2018-08-17 | $24.39 | $24.94 | $23.99 | $24.94 | $24.94 | 15,007 |
| 2018-08-16 | $24.04 | $24.94 | $23.27 | $24.13 | $24.13 | 14,942 |
| 2018-08-15 | $23.02 | $24.59 | $22.58 | $24.23 | $24.23 | 35,179 |
| 2018-08-14 | $23.50 | $23.91 | $22.53 | $23.02 | $23.02 | 26,319 |
| 2018-08-13 | $22.76 | $23.84 | $22.75 | $23.07 | $23.07 | 19,526 |
| 2018-08-10 | $22.92 | $24.00 | $22.25 | $23.00 | $23.00 | 16,392 |
| 2018-08-09 | $24.00 | $24.00 | $22.97 | $23.08 | $23.08 | 7,491 |
| 2018-08-08 | $22.84 | $23.78 | $22.15 | $22.51 | $22.51 | 44,348 |
| 2018-08-07 | $22.00 | $22.83 | $22.00 | $22.83 | $22.83 | 9,180 |
| 2018-08-06 | $21.37 | $22.85 | $21.26 | $21.83 | $21.83 | 18,886 |
| 2018-08-03 | $22.29 | $22.49 | $20.59 | $22.30 | $22.30 | 26,509 |
| 2018-08-02 | $21.66 | $22.46 | $21.46 | $22.31 | $22.31 | 7,525 |
| 2018-08-01 | $21.25 | $22.85 | $21.10 | $22.48 | $22.48 | 134,707 |
| 2018-07-31 | $20.26 | $23.10 | $20.26 | $21.11 | $21.11 | 55,469 |
| 2018-07-30 | $20.12 | $21.91 | $19.32 | $21.02 | $21.02 | 77,551 |
| 2018-07-27 | $22.57 | $23.66 | $20.12 | $20.12 | $20.12 | 18,615 |
| 2018-07-26 | $23.50 | $23.50 | $21.53 | $22.45 | $22.45 | 85,151 |
| 2018-07-25 | $21.46 | $24.08 | $21.46 | $23.50 | $23.50 | 74,961 |
| 2018-07-24 | $22.71 | $22.71 | $21.16 | $21.78 | $21.78 | 111,813 |
| 2018-07-23 | $23.10 | $23.19 | $22.56 | $22.73 | $22.73 | 69,456 |
| 2018-07-20 | $23.45 | $23.83 | $22.51 | $23.10 | $23.10 | 46,576 |
| 2018-07-19 | $23.64 | $23.74 | $22.33 | $22.89 | $22.89 | 45,569 |
| 2018-07-18 | $24.18 | $25.35 | $23.10 | $24.40 | $24.40 | 26,863 |
| 2018-07-17 | $23.99 | $24.47 | $23.50 | $23.50 | $23.50 | 4,941 |
| 2018-07-16 | $24.13 | $25.16 | $23.90 | $24.75 | $24.75 | 3,448 |
| 2018-07-13 | $24.25 | $24.25 | $23.75 | $24.02 | $24.02 | 61,136 |
| 2018-07-12 | $24.19 | $24.45 | $24.00 | $24.00 | $24.00 | 2,997 |
| 2018-07-11 | $24.15 | $24.62 | $24.01 | $24.20 | $24.20 | 11,381 |
| 2018-07-10 | $25.04 | $25.30 | $24.30 | $24.40 | $24.40 | 9,148 |
| 2018-07-09 | $24.32 | $24.72 | $24.23 | $24.40 | $24.40 | 25,376 |
| 2018-07-06 | $24.30 | $25.33 | $24.30 | $24.38 | $24.38 | 14,912 |
| 2018-07-05 | $21.99 | $24.30 | $21.50 | $23.80 | $23.80 | 37,958 |
| 2018-07-03 | $21.19 | $21.99 | $21.05 | $21.99 | $21.99 | 15,221 |
| 2018-07-02 | $19.60 | $21.00 | $19.60 | $20.59 | $20.59 | 21,927 |
| 2018-06-29 | $20.73 | $21.38 | $19.00 | $19.00 | $19.00 | 34,649 |
| 2018-06-28 | $20.50 | $21.20 | $19.89 | $20.41 | $20.41 | 45,623 |
| 2018-06-27 | $23.70 | $23.70 | $20.10 | $20.16 | $20.16 | 70,602 |
| 2018-06-26 | $24.30 | $24.51 | $23.00 | $23.26 | $23.26 | 35,809 |
| 2018-06-25 | $23.93 | $24.48 | $23.03 | $24.48 | $24.48 | 15,271 |
| 2018-06-22 | $23.50 | $24.50 | $23.00 | $24.50 | $24.50 | 12,218 |
| 2018-06-21 | $24.00 | $24.88 | $23.01 | $23.52 | $23.52 | 33,358 |
| 2018-06-20 | $24.20 | $25.11 | $23.40 | $23.63 | $23.63 | 37,560 |
| 2018-06-19 | $24.50 | $26.50 | $23.05 | $24.20 | $24.20 | 25,797 |
| 2018-06-18 | $25.03 | $26.07 | $23.51 | $24.50 | $24.50 | 37,339 |
| 2018-06-15 | $28.25 | $28.59 | $25.00 | $25.20 | $25.20 | 83,335 |
| 2018-06-14 | $28.50 | $28.85 | $27.22 | $28.45 | $28.45 | 17,659 |
| 2018-06-13 | $27.25 | $28.19 | $27.25 | $27.73 | $27.73 | 17,271 |
| 2018-06-12 | $27.83 | $28.74 | $27.21 | $27.47 | $27.47 | 20,157 |
| 2018-06-11 | $28.30 | $28.40 | $27.10 | $27.83 | $27.83 | 25,088 |
| 2018-06-08 | $28.30 | $28.49 | $27.11 | $28.24 | $28.24 | 20,117 |
| 2018-06-07 | $29.91 | $32.00 | $28.35 | $28.49 | $28.49 | 34,799 |
| 2018-06-06 | $28.00 | $30.00 | $27.36 | $29.84 | $29.84 | 53,229 |
| 2018-06-05 | $27.20 | $27.80 | $26.85 | $27.80 | $27.80 | 19,045 |
| 2018-06-04 | $27.00 | $27.00 | $26.21 | $26.98 | $26.98 | 13,562 |
| 2018-06-01 | $27.57 | $27.78 | $26.50 | $27.00 | $27.00 | 11,626 |
| 2018-05-31 | $26.60 | $27.88 | $26.00 | $27.18 | $27.18 | 19,098 |
| 2018-05-30 | $28.45 | $28.45 | $26.10 | $27.30 | $27.30 | 26,492 |
| 2018-05-29 | $27.41 | $29.01 | $27.23 | $27.81 | $27.81 | 47,550 |
| 2018-05-25 | $27.93 | $28.00 | $26.91 | $27.75 | $27.75 | 13,982 |
| 2018-05-24 | $27.25 | $27.67 | $26.50 | $27.67 | $27.67 | 14,767 |
| 2018-05-23 | $27.40 | $27.61 | $26.25 | $27.19 | $27.19 | 13,005 |
| 2018-05-22 | $26.90 | $29.00 | $26.07 | $27.30 | $27.30 | 25,842 |
| 2018-05-21 | $23.83 | $26.49 | $23.83 | $26.44 | $26.44 | 170,295 |
| 2018-05-18 | $23.77 | $24.70 | $23.18 | $23.62 | $23.62 | 28,849 |
| 2018-05-17 | $24.00 | $24.25 | $23.06 | $24.00 | $24.00 | 11,108 |
| 2018-05-16 | $23.98 | $24.14 | $23.02 | $24.00 | $24.00 | 19,659 |
| 2018-05-15 | $22.25 | $24.25 | $22.25 | $23.98 | $23.98 | 17,766 |
| 2018-05-14 | $23.55 | $23.87 | $22.26 | $22.61 | $22.61 | 26,879 |
| 2018-05-11 | $23.52 | $23.84 | $22.46 | $23.69 | $23.69 | 36,170 |
| 2018-05-10 | $22.05 | $23.78 | $21.75 | $23.21 | $23.21 | 43,950 |
| 2018-05-09 | $22.70 | $23.00 | $21.32 | $22.01 | $22.01 | 28,534 |
| 2018-05-08 | $22.44 | $23.50 | $20.69 | $22.40 | $22.40 | 58,732 |
| 2018-05-07 | $23.50 | $24.25 | $22.40 | $22.60 | $22.60 | 71,248 |
| 2018-05-04 | $23.79 | $23.80 | $22.50 | $22.59 | $22.59 | 29,531 |
| 2018-05-03 | $23.50 | $23.99 | $22.73 | $23.15 | $23.15 | 20,155 |
| 2018-05-02 | $24.26 | $24.87 | $23.51 | $23.51 | $23.51 | 36,014 |
| 2018-05-01 | $24.10 | $25.10 | $22.75 | $24.26 | $24.26 | 223,423 |
| 2018-04-30 | $23.25 | $23.83 | $22.60 | $23.65 | $23.65 | 13,816 |
| 2018-04-27 | $25.40 | $25.40 | $21.85 | $23.00 | $23.00 | 43,767 |
| 2018-04-26 | $23.41 | $24.40 | $22.58 | $23.76 | $23.76 | 21,627 |
| 2018-04-25 | $21.86 | $24.62 | $21.85 | $23.55 | $23.55 | 43,919 |
| 2018-04-24 | $23.76 | $23.99 | $21.96 | $22.20 | $22.20 | 71,058 |
| 2018-04-23 | $24.00 | $24.34 | $22.05 | $22.99 | $22.99 | 51,473 |
| 2018-04-20 | $22.65 | $24.80 | $21.52 | $23.64 | $23.64 | 59,958 |
| 2018-04-19 | $23.47 | $24.00 | $22.18 | $22.83 | $22.83 | 70,771 |
| 2018-04-18 | $22.33 | $23.59 | $21.38 | $23.47 | $23.47 | 63,204 |
| 2018-04-17 | $24.78 | $25.70 | $22.16 | $22.51 | $22.51 | 64,560 |
| 2018-04-16 | $25.75 | $26.79 | $22.54 | $23.88 | $23.88 | 120,068 |
| 2018-04-13 | $24.22 | $29.11 | $23.68 | $25.23 | $25.23 | 526,913 |
| 2018-04-12 | $24.73 | $27.00 | $23.46 | $23.83 | $23.83 | 129,837 |
| 2018-04-11 | $28.98 | $28.98 | $24.21 | $24.82 | $24.82 | 134,471 |
| 2018-04-10 | $27.51 | $30.41 | $26.50 | $29.50 | $29.50 | 176,075 |
| 2018-04-09 | $26.69 | $28.53 | $25.04 | $27.40 | $27.40 | 370,540 |
| 2018-04-06 | $22.20 | $26.30 | $21.97 | $26.23 | $26.23 | 617,680 |
| 2018-04-05 | $23.71 | $23.71 | $21.21 | $22.43 | $22.43 | 116,479 |
| 2018-04-04 | $21.40 | $22.93 | $20.57 | $22.93 | $22.93 | 46,154 |
| 2018-04-03 | $20.49 | $21.49 | $20.32 | $21.17 | $21.17 | 43,477 |
| 2018-04-02 | $19.00 | $20.49 | $18.66 | $20.49 | $20.49 | 26,181 |
| 2018-03-29 | $18.40 | $19.39 | $18.00 | $18.92 | $18.92 | 150,027 |
| 2018-03-28 | $18.92 | $19.78 | $18.27 | $18.70 | $18.70 | 116,068 |
| 2018-03-27 | $17.66 | $18.99 | $17.66 | $18.68 | $18.68 | 184,526 |
| 2018-03-26 | $18.12 | $18.12 | $17.06 | $17.50 | $17.50 | 82,431 |
| 2018-03-23 | $18.18 | $18.52 | $17.05 | $17.69 | $17.69 | 45,670 |
| 2018-03-22 | $18.81 | $19.31 | $17.40 | $17.43 | $17.43 | 118,644 |
| 2018-03-21 | $19.16 | $19.48 | $18.57 | $19.00 | $19.00 | 60,627 |
| 2018-03-20 | $18.33 | $19.88 | $18.09 | $19.24 | $19.24 | 43,556 |
| 2018-03-19 | $18.76 | $19.43 | $18.11 | $18.20 | $18.20 | 64,299 |
| 2018-03-16 | $18.75 | $19.62 | $18.09 | $18.74 | $18.74 | 52,109 |
| 2018-03-15 | $18.05 | $19.50 | $18.05 | $18.98 | $18.98 | 204,195 |
| 2018-03-14 | $19.48 | $19.94 | $18.00 | $18.09 | $18.09 | 201,409 |
| 2018-03-13 | $20.27 | $20.27 | $18.32 | $19.50 | $19.50 | 143,160 |
| 2018-03-12 | $19.68 | $21.91 | $19.00 | $20.00 | $20.00 | 356,746 |
| 2018-03-09 | $18.14 | $19.98 | $17.84 | $19.49 | $19.49 | 164,488 |
| 2018-03-08 | $18.48 | $18.72 | $17.73 | $17.91 | $17.91 | 112,177 |
| 2018-03-07 | $18.54 | $19.81 | $17.75 | $18.27 | $18.27 | 129,835 |
| 2018-03-06 | $19.46 | $20.22 | $18.20 | $18.55 | $18.55 | 90,693 |
| 2018-03-05 | $18.52 | $19.50 | $18.11 | $19.50 | $19.50 | 97,059 |
| 2018-03-02 | $18.28 | $19.30 | $18.28 | $18.74 | $18.74 | 143,088 |
| 2018-03-01 | $19.55 | $19.74 | $17.51 | $18.35 | $18.35 | 90,035 |
| 2018-02-28 | $19.95 | $20.23 | $18.90 | $19.43 | $19.43 | 48,918 |
| 2018-02-27 | $20.03 | $21.09 | $19.70 | $19.75 | $19.75 | 36,326 |
| 2018-02-26 | $21.00 | $22.38 | $19.35 | $20.15 | $20.15 | 134,113 |
| 2018-02-23 | $20.52 | $20.97 | $19.80 | $20.78 | $20.78 | 65,433 |
| 2018-02-22 | $20.30 | $21.36 | $19.59 | $20.18 | $20.18 | 29,174 |
| 2018-02-21 | $20.04 | $20.56 | $19.61 | $20.27 | $20.27 | 83,701 |
| 2018-02-20 | $19.84 | $20.94 | $19.48 | $19.98 | $19.98 | 58,503 |
| 2018-02-16 | $19.68 | $21.14 | $19.17 | $19.87 | $19.87 | 95,351 |
| 2018-02-15 | $20.70 | $24.05 | $19.00 | $19.86 | $19.86 | 118,514 |
| 2018-02-14 | $20.00 | $22.49 | $19.74 | $20.68 | $20.68 | 63,188 |
| 2018-02-13 | $19.00 | $20.69 | $19.00 | $20.01 | $20.01 | 147,121 |
| 2018-02-12 | $20.80 | $21.14 | $18.31 | $18.95 | $18.95 | 153,651 |
| 2018-02-09 | $21.62 | $22.14 | $20.10 | $20.56 | $20.56 | 168,102 |
| 2018-02-08 | $22.21 | $22.21 | $20.00 | $21.17 | $21.17 | 108,674 |
| 2018-02-07 | $23.28 | $23.28 | $21.24 | $22.02 | $22.02 | 56,556 |
| 2018-02-06 | $22.07 | $25.27 | $22.05 | $22.95 | $22.95 | 88,596 |
| 2018-02-05 | $22.77 | $24.19 | $22.25 | $22.94 | $22.94 | 52,859 |
| 2018-02-02 | $23.90 | $24.20 | $21.00 | $23.13 | $23.13 | 246,425 |
| 2018-02-01 | $24.50 | $24.58 | $23.91 | $24.25 | $24.25 | 64,641 |
| 2018-01-31 | $24.76 | $25.19 | $24.08 | $24.51 | $24.51 | 114,495 |
| 2018-01-30 | $26.50 | $27.17 | $23.98 | $24.77 | $24.77 | 181,343 |
| 2018-01-29 | $28.45 | $29.75 | $24.25 | $26.65 | $26.65 | 350,766 |
| 2018-01-26 | $27.88 | $29.23 | $26.25 | $28.25 | $28.25 | 298,443 |
| 2018-01-25 | $25.05 | $29.07 | $24.18 | $27.78 | $27.78 | 367,828 |
| 2018-01-24 | $23.01 | $24.45 | $22.34 | $24.22 | $24.22 | 491,660 |
| 2018-01-23 | $21.47 | $23.97 | $20.80 | $22.86 | $22.86 | 360,496 |
| 2018-01-22 | $20.95 | $22.18 | $18.87 | $21.80 | $21.80 | 527,990 |
| 2018-01-19 | $14.46 | $25.68 | $13.61 | $20.51 | $20.51 | 958,286 |
| 2018-01-18 | $13.99 | $14.80 | $13.98 | $14.49 | $14.49 | 25,025 |
| 2018-01-17 | $12.55 | $13.81 | $11.61 | $13.21 | $13.21 | 23,396 |
| 2018-01-16 | $14.40 | $14.80 | $12.70 | $13.32 | $13.32 | 60,267 |
| 2018-01-12 | $13.80 | $14.56 | $13.80 | $14.30 | $14.30 | 116,318 |
| 2018-01-11 | $13.73 | $13.80 | $13.01 | $13.72 | $13.72 | 131,260 |
| 2018-01-10 | $12.83 | $13.50 | $12.70 | $13.23 | $13.23 | 37,311 |
| 2018-01-09 | $12.25 | $13.49 | $12.20 | $12.72 | $12.72 | 96,122 |
| 2018-01-08 | $11.10 | $12.44 | $11.09 | $12.29 | $12.29 | 47,640 |
| 2018-01-05 | $9.94 | $11.61 | $9.85 | $11.01 | $11.01 | 34,493 |
| 2018-01-04 | $9.74 | $10.22 | $9.48 | $10.17 | $10.17 | 118,716 |
| 2018-01-03 | $10.10 | $10.48 | $9.58 | $10.04 | $10.04 | 59,189 |
| 2018-01-02 | $10.35 | $10.82 | $9.89 | $10.05 | $10.05 | 95,329 |
| 2017-12-29 | $9.93 | $10.73 | $9.86 | $10.11 | $10.11 | 64,703 |
| 2017-12-28 | $10.24 | $10.72 | $9.32 | $10.00 | $10.00 | 146,031 |
| 2017-12-27 | $11.01 | $11.23 | $10.02 | $10.41 | $10.41 | 56,681 |
| 2017-12-26 | $10.56 | $10.70 | $10.37 | $10.37 | $10.37 | 7,435 |
| 2017-12-22 | $10.60 | $10.75 | $10.50 | $10.58 | $10.58 | 29,913 |
| 2017-12-21 | $10.76 | $10.87 | $10.30 | $10.75 | $10.75 | 31,588 |
| 2017-12-20 | $10.60 | $10.98 | $10.60 | $10.65 | $10.65 | 5,827 |
| 2017-12-19 | $10.84 | $11.30 | $10.75 | $10.75 | $10.75 | 51,784 |
| 2017-12-18 | $11.15 | $11.26 | $10.76 | $10.76 | $10.76 | 4,118 |
| 2017-12-15 | $10.76 | $11.60 | $10.66 | $11.00 | $11.00 | 76,661 |
| 2017-12-14 | $11.00 | $11.25 | $10.66 | $10.68 | $10.68 | 14,462 |
| 2017-12-13 | $10.80 | $12.29 | $10.80 | $11.28 | $11.28 | 97,910 |
| 2017-12-12 | $11.03 | $11.13 | $10.68 | $11.13 | $11.13 | 22,131 |
| 2017-12-11 | $11.40 | $12.01 | $10.99 | $11.27 | $11.27 | 58,908 |
| 2017-12-08 | $11.45 | $11.80 | $10.78 | $11.50 | $11.50 | 173,020 |
| 2017-12-07 | $11.55 | $11.99 | $11.25 | $11.60 | $11.60 | 20,296 |
| 2017-12-06 | $11.79 | $12.25 | $11.50 | $11.82 | $11.82 | 30,442 |
| 2017-12-05 | $12.48 | $12.73 | $11.07 | $12.14 | $12.14 | 83,681 |
| 2017-12-04 | $11.44 | $12.41 | $11.43 | $12.40 | $12.40 | 35,761 |
| 2017-12-01 | $11.95 | $12.60 | $11.75 | $11.86 | $11.86 | 26,569 |
| 2017-11-30 | $12.18 | $12.50 | $11.67 | $12.30 | $12.30 | 3,420 |
| 2017-11-29 | $12.12 | $12.12 | $11.44 | $11.56 | $11.56 | 5,968 |
| 2017-11-28 | $12.05 | $12.62 | $11.65 | $12.07 | $12.07 | 6,984 |
| 2017-11-27 | $13.04 | $13.41 | $12.02 | $12.17 | $12.17 | 52,071 |
| 2017-11-24 | $12.45 | $13.63 | $11.75 | $13.01 | $13.01 | 51,597 |
| 2017-11-22 | $11.38 | $12.50 | $11.38 | $12.17 | $12.17 | 55,448 |
| 2017-11-21 | $10.82 | $11.58 | $10.75 | $11.37 | $11.37 | 25,083 |
| 2017-11-20 | $11.00 | $11.40 | $10.56 | $11.00 | $11.00 | 41,119 |
| 2017-11-17 | $11.03 | $11.35 | $11.00 | $11.31 | $11.31 | 27,157 |
| 2017-11-16 | $11.26 | $11.63 | $11.03 | $11.03 | $11.03 | 3,591 |
| 2017-11-15 | $11.31 | $11.45 | $11.10 | $11.37 | $11.37 | 10,781 |
| 2017-11-14 | $11.05 | $11.86 | $10.68 | $11.31 | $11.31 | 60,517 |
| 2017-11-13 | $11.02 | $11.30 | $10.77 | $11.02 | $11.02 | 37,182 |
| 2017-11-10 | $11.00 | $11.40 | $11.00 | $11.00 | $11.00 | 45,904 |
| 2017-11-09 | $11.18 | $11.60 | $11.00 | $11.04 | $11.04 | 62,143 |
| 2017-11-08 | $11.16 | $11.69 | $11.05 | $11.15 | $11.15 | 72,016 |
| 2017-11-07 | $10.19 | $11.32 | $10.19 | $11.00 | $11.00 | 46,675 |
| 2017-11-06 | $10.10 | $10.57 | $9.99 | $10.28 | $10.28 | 66,343 |
| 2017-11-03 | $10.34 | $10.65 | $9.64 | $10.25 | $10.25 | 183,505 |
| 2017-11-02 | $11.61 | $12.16 | $10.25 | $10.45 | $10.45 | 60,754 |
| 2017-11-01 | $11.47 | $12.75 | $11.35 | $11.89 | $11.89 | 97,113 |
| 2017-10-31 | $12.42 | $12.79 | $11.03 | $11.36 | $11.36 | 61,618 |
| 2017-10-30 | $12.24 | $12.75 | $12.16 | $12.50 | $12.50 | 42,759 |
| 2017-10-27 | $12.60 | $13.12 | $11.74 | $12.50 | $12.50 | 101,075 |
| 2017-10-26 | $12.57 | $13.00 | $12.00 | $12.50 | $12.50 | 125,109 |
| 2017-10-25 | $14.10 | $14.28 | $12.71 | $12.88 | $12.88 | 60,155 |
| 2017-10-24 | $13.99 | $14.50 | $13.80 | $13.80 | $13.80 | 57,867 |
| 2017-10-23 | $14.34 | $14.34 | $13.75 | $13.91 | $13.91 | 64,288 |
| 2017-10-20 | $14.46 | $14.46 | $13.63 | $14.08 | $14.08 | 43,147 |
| 2017-10-19 | $14.97 | $14.97 | $13.79 | $14.38 | $14.38 | 9,805 |
| 2017-10-18 | $14.08 | $14.54 | $13.93 | $14.41 | $14.41 | 16,448 |
| 2017-10-17 | $14.52 | $14.52 | $13.05 | $14.05 | $14.05 | 80,872 |
| 2017-10-16 | $14.42 | $14.70 | $14.08 | $14.21 | $14.21 | 83,515 |
| 2017-10-13 | $14.35 | $14.63 | $14.00 | $14.38 | $14.38 | 105,952 |
| 2017-10-12 | $15.58 | $15.58 | $14.06 | $14.45 | $14.45 | 286,635 |
| 2017-10-11 | $16.89 | $16.89 | $15.30 | $15.49 | $15.49 | 20,470 |
| 2017-10-10 | $16.30 | $16.98 | $16.05 | $16.25 | $16.25 | 57,870 |
| 2017-10-09 | $16.86 | $17.85 | $16.01 | $16.53 | $16.53 | 53,941 |
| 2017-10-06 | $18.15 | $18.25 | $16.59 | $17.00 | $17.00 | 218,392 |
| 2017-10-05 | $19.20 | $19.87 | $17.50 | $17.90 | $17.90 | 202,353 |
| 2017-10-04 | $18.60 | $19.44 | $18.30 | $18.72 | $18.72 | 120,166 |
| 2017-10-03 | $18.11 | $18.98 | $18.05 | $18.61 | $18.61 | 217,497 |
| 2017-10-02 | $18.54 | $18.54 | $16.90 | $18.05 | $18.05 | 105,878 |
| 2017-09-29 | $16.15 | $19.95 | $16.15 | $18.37 | $18.37 | 413,339 |
| 2017-09-28 | $15.50 | $16.93 | $15.00 | $16.15 | $16.15 | 1,868,636 |
NuCana plc (NCNA) News Headlines
.jpg)
‘The Last of Us’ Mushrooms, Prized as Sex Aids and More, Have Created a Multibillion-Dollar Market
None
bloomberg.com Feb. 7, 2025.jpg)
Recent NuCana plc (NCNA) News
Similar Companies to NuCana plc (NCNA) in the Biotechnology Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Novo Nordisk | NVO | Biotechnology | Healthcare | 43,000 |
| Regeneron Pharmaceuticals Inc | REGN | Biotechnology | Healthcare | 7,000 |
| Osmotica Pharmaceuticals Plc | OSMT | Biotechnology | Healthcare | 4,000 |
| Vertex Pharmaceuticals Inc | VRTX | Biotechnology | Healthcare | 3,400 |
| Alexion Pharmaceuticals Inc | ALXN | Biotechnology | Healthcare | 3,400 |
| Bio-Techne Corp | TECH | Biotechnology | Healthcare | 2,700 |
| Ionis Pharmaceuticals Inc | IONS | Biotechnology | Healthcare | 2,196 |
| Genmab | GMAB | Biotechnology | Healthcare | 2,000 |
| Neurocrine Biosciences Inc | NBIX | Biotechnology | Healthcare | 1,800 |
| Incyte Corp | INCY | Biotechnology | Healthcare | 1,800 |