Inotiv Inc (NOTV) Exchange: NASDAQ
Data as of May 2, 2025
$2.03 ($0.05) 2.53%
Inotiv Inc - Daily Information
Click for more stock information on Inotiv Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $1.98 |
| Previous Close | $2.03 |
| High | $2.08 |
| Low | $1.98 |
| Adjusted Open | $1.98 |
| Previous Adjusted Close | $2.03 |
| Adjusted High | $2.08 |
| Adjusted Low | $1.98 |
About Inotiv Inc (NOTV)
Inotiv Inc (NOTV) is a North American-based digital consulting company that provides technology-driven services designed to enable companies to lead complex digital operations. Through in-depth analysis and data-driven execution, the company helps businesses increase their efficiency, security, and agility to remain competitive. Headquartered in Toronto, Canada, the company operates in the United States and Canada. Inotiv Inc (NOTV) was founded in 2003 and has experienced steady growth since its inception. In 2020, the company reported year-over-year growth in revenue, with an estimated market capitalization of approximately $270 million USD. Inotiv Inc (NOTV) specializes in a variety of technology-driven services such as digital optimization, customer experience, digital automation, and data security. The company works with a variety of industries, including finance, insurance, government, and healthcare. Inotiv Inc (NOTV) offers comprehensive end-to-end processes and customer service from start to finish. The company focuses on exploring customer behavior, applying research data, and creating actionable and cost-effective solutions specific to customer needs. Inotiv Inc (NOTV) has been recognized for its customer first approach and innovation, winning numerous awards for customer service, team excellence, and product innovation.
Invest in Inotiv Inc (NOTV)
Historical Stock Data for Inotiv Inc (NOTV)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $1.98 | $2.08 | $1.98 | $2.03 | $2.03 | 339,695 |
| 2025-05-01 | $2.00 | $2.06 | $1.91 | $1.98 | $1.98 | 235,776 |
| 2025-04-30 | $1.93 | $1.98 | $1.81 | $1.97 | $1.97 | 284,017 |
| 2025-04-29 | $1.91 | $1.99 | $1.87 | $1.97 | $1.97 | 309,748 |
| 2025-04-28 | $1.87 | $1.93 | $1.81 | $1.91 | $1.91 | 262,230 |
| 2025-04-25 | $1.93 | $1.93 | $1.78 | $1.87 | $1.87 | 288,234 |
| 2025-04-24 | $1.78 | $1.94 | $1.73 | $1.92 | $1.92 | 545,339 |
| 2025-04-23 | $1.73 | $1.88 | $1.72 | $1.77 | $1.77 | 554,798 |
| 2025-04-22 | $1.66 | $1.69 | $1.62 | $1.65 | $1.65 | 367,271 |
| 2025-04-21 | $1.63 | $1.70 | $1.52 | $1.61 | $1.61 | 953,799 |
| 2025-04-17 | $1.65 | $1.71 | $1.58 | $1.64 | $1.64 | 515,730 |
| 2025-04-16 | $1.71 | $1.84 | $1.62 | $1.65 | $1.65 | 694,006 |
| 2025-04-15 | $1.56 | $1.85 | $1.53 | $1.77 | $1.77 | 1,355,034 |
| 2025-04-14 | $1.54 | $1.60 | $1.40 | $1.55 | $1.55 | 1,761,985 |
| 2025-04-11 | $1.53 | $1.64 | $1.27 | $1.50 | $1.50 | 5,809,621 |
| 2025-04-10 | $2.69 | $2.71 | $1.15 | $1.41 | $1.41 | 3,096,928 |
| 2025-04-09 | $2.36 | $2.82 | $2.32 | $2.81 | $2.81 | 1,278,546 |
| 2025-04-08 | $2.64 | $2.78 | $2.38 | $2.42 | $2.42 | 1,068,870 |
| 2025-04-07 | $2.18 | $2.55 | $2.18 | $2.36 | $2.36 | 484,872 |
| 2025-04-04 | $2.60 | $2.74 | $2.25 | $2.35 | $2.35 | 1,282,265 |
| 2025-04-03 | $2.51 | $2.81 | $2.35 | $2.76 | $2.76 | 663,407 |
| 2025-04-02 | $2.36 | $2.89 | $2.34 | $2.87 | $2.87 | 808,975 |
| 2025-04-01 | $2.30 | $2.53 | $2.17 | $2.41 | $2.41 | 692,241 |
| 2025-03-31 | $2.05 | $2.21 | $1.98 | $2.21 | $2.21 | 339,521 |
| 2025-03-28 | $2.35 | $2.40 | $2.13 | $2.15 | $2.15 | 560,212 |
| 2025-03-27 | $2.24 | $2.46 | $2.20 | $2.35 | $2.35 | 995,831 |
| 2025-03-26 | $2.58 | $2.74 | $2.26 | $2.27 | $2.27 | 652,536 |
| 2025-03-25 | $2.93 | $2.94 | $2.58 | $2.58 | $2.58 | 485,599 |
| 2025-03-24 | $2.82 | $2.94 | $2.78 | $2.90 | $2.90 | 184,658 |
| 2025-03-21 | $2.74 | $2.87 | $2.72 | $2.75 | $2.75 | 323,201 |
| 2025-03-20 | $3.26 | $3.26 | $2.78 | $2.82 | $2.82 | 560,062 |
| 2025-03-19 | $3.13 | $3.35 | $3.01 | $3.20 | $3.20 | 567,292 |
| 2025-03-18 | $3.07 | $3.15 | $2.89 | $3.10 | $3.10 | 351,127 |
| 2025-03-17 | $2.95 | $3.12 | $2.88 | $3.11 | $3.11 | 300,591 |
| 2025-03-14 | $2.74 | $3.15 | $2.73 | $2.98 | $2.98 | 377,575 |
| 2025-03-13 | $2.94 | $2.97 | $2.61 | $2.63 | $2.63 | 465,596 |
| 2025-03-12 | $2.67 | $2.95 | $2.58 | $2.91 | $2.91 | 535,323 |
| 2025-03-11 | $2.41 | $2.64 | $2.32 | $2.58 | $2.58 | 682,562 |
| 2025-03-10 | $2.59 | $3.12 | $2.39 | $2.40 | $2.40 | 914,105 |
| 2025-03-07 | $2.66 | $2.80 | $2.44 | $2.62 | $2.62 | 783,408 |
| 2025-03-06 | $2.75 | $2.86 | $2.61 | $2.66 | $2.66 | 576,802 |
| 2025-03-05 | $2.77 | $2.85 | $2.62 | $2.79 | $2.79 | 685,729 |
| 2025-03-04 | $2.68 | $2.88 | $2.49 | $2.78 | $2.78 | 1,041,019 |
| 2025-03-03 | $3.13 | $3.26 | $2.68 | $2.70 | $2.70 | 889,013 |
| 2025-02-28 | $3.38 | $3.47 | $3.04 | $3.08 | $3.08 | 975,347 |
| 2025-02-27 | $3.84 | $3.88 | $3.46 | $3.46 | $3.46 | 611,672 |
| 2025-02-26 | $3.79 | $3.98 | $3.78 | $3.82 | $3.82 | 244,465 |
| 2025-02-25 | $4.03 | $4.15 | $3.62 | $3.78 | $3.78 | 527,908 |
| 2025-02-24 | $4.10 | $4.29 | $3.74 | $4.05 | $4.05 | 710,714 |
| 2025-02-21 | $4.25 | $4.40 | $3.90 | $4.06 | $4.06 | 521,670 |
| 2025-02-20 | $3.90 | $4.51 | $3.90 | $4.25 | $4.25 | 884,503 |
| 2025-02-19 | $3.80 | $4.07 | $3.58 | $3.90 | $3.90 | 697,241 |
| 2025-02-18 | $3.85 | $4.06 | $3.77 | $3.84 | $3.84 | 529,929 |
| 2025-02-14 | $3.71 | $3.92 | $3.68 | $3.78 | $3.78 | 613,233 |
| 2025-02-13 | $3.84 | $3.84 | $3.58 | $3.74 | $3.74 | 521,010 |
| 2025-02-12 | $3.75 | $3.88 | $3.67 | $3.74 | $3.74 | 514,484 |
| 2025-02-11 | $4.11 | $4.11 | $3.71 | $3.81 | $3.81 | 790,051 |
| 2025-02-10 | $3.79 | $4.24 | $3.73 | $4.10 | $4.10 | 1,293,220 |
| 2025-02-07 | $3.91 | $3.95 | $3.50 | $3.51 | $3.51 | 1,096,804 |
| 2025-02-06 | $4.35 | $4.35 | $3.86 | $3.92 | $3.92 | 1,700,824 |
| 2025-02-05 | $4.50 | $4.50 | $4.09 | $4.18 | $4.18 | 815,257 |
| 2025-02-04 | $4.50 | $4.80 | $4.32 | $4.50 | $4.50 | 1,029,632 |
| 2025-02-03 | $4.04 | $4.51 | $4.04 | $4.43 | $4.43 | 471,632 |
| 2025-01-31 | $4.47 | $4.50 | $4.07 | $4.28 | $4.28 | 453,081 |
| 2025-01-30 | $4.48 | $4.54 | $4.36 | $4.46 | $4.46 | 291,172 |
| 2025-01-29 | $4.51 | $4.69 | $4.27 | $4.39 | $4.39 | 407,927 |
| 2025-01-28 | $4.51 | $4.60 | $4.34 | $4.57 | $4.57 | 201,130 |
| 2025-01-27 | $4.24 | $4.80 | $4.12 | $4.44 | $4.44 | 815,286 |
| 2025-01-24 | $4.44 | $4.50 | $4.10 | $4.20 | $4.20 | 384,493 |
| 2025-01-23 | $4.41 | $4.50 | $4.23 | $4.49 | $4.49 | 342,077 |
| 2025-01-22 | $4.56 | $4.59 | $4.28 | $4.41 | $4.41 | 310,241 |
| 2025-01-21 | $4.35 | $4.61 | $4.21 | $4.56 | $4.56 | 336,559 |
| 2025-01-17 | $4.42 | $4.54 | $4.22 | $4.27 | $4.27 | 328,208 |
| 2025-01-16 | $4.12 | $4.34 | $3.87 | $4.32 | $4.32 | 1,395,477 |
| 2025-01-15 | $4.55 | $4.67 | $4.18 | $4.26 | $4.26 | 492,896 |
| 2025-01-14 | $4.43 | $4.43 | $3.98 | $4.22 | $4.22 | 860,384 |
| 2025-01-13 | $4.23 | $4.42 | $4.06 | $4.22 | $4.22 | 458,504 |
| 2025-01-10 | $4.41 | $4.66 | $4.25 | $4.37 | $4.37 | 422,516 |
| 2025-01-08 | $4.96 | $4.97 | $4.17 | $4.53 | $4.53 | 1,253,513 |
| 2025-01-07 | $5.53 | $5.66 | $4.94 | $5.06 | $5.06 | 686,585 |
| 2025-01-06 | $5.18 | $5.67 | $5.01 | $5.40 | $5.40 | 1,131,708 |
| 2025-01-03 | $4.25 | $5.14 | $4.21 | $5.03 | $5.03 | 1,003,458 |
| 2025-01-02 | $4.21 | $4.48 | $4.05 | $4.19 | $4.19 | 428,526 |
| 2024-12-31 | $4.22 | $4.42 | $4.01 | $4.14 | $4.14 | 606,480 |
| 2024-12-30 | $4.75 | $4.75 | $4.14 | $4.22 | $4.22 | 925,907 |
| 2024-12-27 | $4.85 | $4.90 | $4.37 | $4.75 | $4.75 | 559,582 |
| 2024-12-26 | $4.53 | $4.98 | $4.40 | $4.86 | $4.86 | 758,550 |
| 2024-12-24 | $4.18 | $4.62 | $4.10 | $4.53 | $4.53 | 1,377,594 |
| 2024-12-23 | $4.06 | $4.12 | $3.79 | $3.94 | $3.94 | 669,636 |
| 2024-12-20 | $3.80 | $4.34 | $3.76 | $4.08 | $4.08 | 1,251,591 |
| 2024-12-19 | $4.15 | $4.23 | $3.55 | $3.84 | $3.84 | 3,062,343 |
| 2024-12-18 | $4.78 | $4.86 | $3.82 | $3.95 | $3.95 | 5,632,569 |
| 2024-12-17 | $5.83 | $6.20 | $5.41 | $5.55 | $5.55 | 778,188 |
| 2024-12-16 | $5.74 | $6.48 | $5.44 | $5.81 | $5.81 | 1,179,235 |
| 2024-12-13 | $4.90 | $6.30 | $4.88 | $5.95 | $5.95 | 6,629,975 |
| 2024-12-12 | $4.89 | $5.12 | $4.63 | $4.72 | $4.72 | 339,371 |
| 2024-12-11 | $4.98 | $5.17 | $4.65 | $4.99 | $4.99 | 537,104 |
| 2024-12-10 | $4.26 | $5.19 | $4.16 | $4.84 | $4.84 | 2,416,706 |
| 2024-12-09 | $3.71 | $4.13 | $3.63 | $3.92 | $3.92 | 523,918 |
| 2024-12-06 | $4.01 | $4.20 | $3.75 | $3.80 | $3.80 | 817,977 |
| 2024-12-05 | $3.98 | $4.10 | $3.43 | $4.02 | $4.02 | 699,529 |
| 2024-12-04 | $4.14 | $4.84 | $3.66 | $3.93 | $3.93 | 2,492,103 |
| 2024-12-03 | $4.04 | $4.43 | $3.66 | $4.19 | $4.19 | 1,481,860 |
| 2024-12-02 | $3.77 | $4.25 | $3.72 | $3.90 | $3.90 | 979,672 |
| 2024-11-29 | $3.57 | $3.78 | $3.48 | $3.66 | $3.66 | 163,299 |
| 2024-11-27 | $3.22 | $3.57 | $3.22 | $3.54 | $3.54 | 248,936 |
| 2024-11-26 | $3.71 | $3.75 | $3.15 | $3.19 | $3.19 | 476,065 |
| 2024-11-25 | $3.61 | $3.81 | $3.36 | $3.75 | $3.75 | 538,302 |
| 2024-11-22 | $3.50 | $3.82 | $3.30 | $3.59 | $3.59 | 590,522 |
| 2024-11-21 | $3.20 | $3.65 | $3.19 | $3.41 | $3.41 | 755,625 |
| 2024-11-20 | $3.15 | $3.78 | $3.10 | $3.21 | $3.21 | 2,292,151 |
| 2024-11-19 | $2.65 | $2.83 | $2.65 | $2.79 | $2.79 | 212,477 |
| 2024-11-18 | $2.70 | $2.86 | $2.59 | $2.72 | $2.72 | 229,082 |
| 2024-11-15 | $2.73 | $2.86 | $2.56 | $2.68 | $2.68 | 361,703 |
| 2024-11-14 | $2.85 | $3.00 | $2.71 | $2.73 | $2.73 | 311,886 |
| 2024-11-13 | $3.05 | $3.19 | $2.78 | $2.86 | $2.86 | 282,658 |
| 2024-11-12 | $3.52 | $3.53 | $2.80 | $3.02 | $3.02 | 713,360 |
| 2024-11-11 | $3.18 | $3.60 | $3.13 | $3.33 | $3.33 | 656,603 |
| 2024-11-08 | $2.80 | $3.29 | $2.74 | $3.00 | $3.00 | 949,831 |
| 2024-11-07 | $2.43 | $2.85 | $2.40 | $2.63 | $2.63 | 623,515 |
| 2024-11-06 | $1.93 | $2.47 | $1.90 | $2.43 | $2.43 | 1,275,888 |
| 2024-11-05 | $1.82 | $2.14 | $1.78 | $1.91 | $1.91 | 473,566 |
| 2024-11-04 | $1.76 | $1.83 | $1.71 | $1.75 | $1.75 | 117,262 |
| 2024-11-01 | $1.77 | $1.83 | $1.72 | $1.78 | $1.78 | 35,393 |
| 2024-10-31 | $1.82 | $1.90 | $1.70 | $1.77 | $1.77 | 125,653 |
| 2024-10-30 | $1.84 | $1.84 | $1.78 | $1.82 | $1.82 | 25,287 |
| 2024-10-29 | $1.79 | $1.82 | $1.73 | $1.82 | $1.82 | 53,640 |
| 2024-10-28 | $1.68 | $1.84 | $1.68 | $1.82 | $1.82 | 109,909 |
| 2024-10-25 | $1.70 | $1.73 | $1.64 | $1.71 | $1.71 | 33,069 |
| 2024-10-24 | $1.70 | $1.74 | $1.64 | $1.68 | $1.68 | 63,986 |
| 2024-10-23 | $1.77 | $1.78 | $1.66 | $1.68 | $1.68 | 43,431 |
| 2024-10-22 | $1.69 | $1.76 | $1.65 | $1.76 | $1.76 | 93,715 |
| 2024-10-21 | $1.70 | $1.76 | $1.67 | $1.70 | $1.70 | 83,419 |
| 2024-10-18 | $1.73 | $1.78 | $1.69 | $1.72 | $1.72 | 92,555 |
| 2024-10-17 | $1.75 | $1.75 | $1.65 | $1.69 | $1.69 | 45,030 |
| 2024-10-16 | $1.70 | $1.76 | $1.68 | $1.72 | $1.72 | 61,896 |
| 2024-10-15 | $1.74 | $1.77 | $1.67 | $1.71 | $1.71 | 46,335 |
| 2024-10-14 | $1.83 | $1.84 | $1.76 | $1.76 | $1.76 | 52,447 |
| 2024-10-11 | $1.72 | $1.86 | $1.66 | $1.84 | $1.84 | 146,840 |
| 2024-10-10 | $1.71 | $1.76 | $1.67 | $1.72 | $1.72 | 106,676 |
| 2024-10-09 | $1.83 | $1.85 | $1.67 | $1.75 | $1.75 | 68,596 |
| 2024-10-08 | $1.86 | $1.86 | $1.79 | $1.84 | $1.84 | 43,738 |
| 2024-10-07 | $1.92 | $1.92 | $1.84 | $1.85 | $1.85 | 56,696 |
| 2024-10-04 | $1.94 | $1.97 | $1.88 | $1.93 | $1.93 | 182,018 |
| 2024-10-03 | $1.95 | $2.00 | $1.87 | $1.97 | $1.97 | 174,317 |
| 2024-10-02 | $1.85 | $2.00 | $1.80 | $1.93 | $1.93 | 314,633 |
| 2024-10-01 | $1.69 | $1.84 | $1.63 | $1.83 | $1.83 | 266,391 |
| 2024-09-30 | $1.68 | $1.80 | $1.65 | $1.70 | $1.70 | 244,643 |
| 2024-09-27 | $1.55 | $1.66 | $1.55 | $1.58 | $1.58 | 97,644 |
| 2024-09-26 | $1.48 | $1.58 | $1.48 | $1.54 | $1.54 | 113,949 |
| 2024-09-25 | $1.56 | $1.60 | $1.46 | $1.48 | $1.48 | 91,339 |
| 2024-09-24 | $1.61 | $1.63 | $1.48 | $1.53 | $1.53 | 110,902 |
| 2024-09-23 | $1.73 | $1.73 | $1.55 | $1.60 | $1.60 | 152,210 |
| 2024-09-20 | $1.71 | $1.77 | $1.67 | $1.72 | $1.72 | 121,011 |
| 2024-09-19 | $1.90 | $1.90 | $1.65 | $1.74 | $1.74 | 307,712 |
| 2024-09-18 | $1.75 | $1.92 | $1.74 | $1.86 | $1.86 | 179,104 |
| 2024-09-17 | $1.90 | $1.93 | $1.66 | $1.78 | $1.78 | 203,638 |
| 2024-09-16 | $1.53 | $1.91 | $1.52 | $1.85 | $1.85 | 640,639 |
| 2024-09-13 | $1.40 | $1.61 | $1.40 | $1.56 | $1.56 | 149,621 |
| 2024-09-12 | $1.37 | $1.46 | $1.37 | $1.39 | $1.39 | 49,972 |
| 2024-09-11 | $1.30 | $1.43 | $1.23 | $1.43 | $1.43 | 164,166 |
| 2024-09-10 | $1.33 | $1.35 | $1.26 | $1.28 | $1.28 | 155,110 |
| 2024-09-09 | $1.33 | $1.36 | $1.33 | $1.35 | $1.35 | 55,747 |
| 2024-09-06 | $1.45 | $1.45 | $1.29 | $1.34 | $1.34 | 98,822 |
| 2024-09-05 | $1.44 | $1.45 | $1.35 | $1.44 | $1.44 | 144,005 |
| 2024-09-04 | $1.46 | $1.47 | $1.36 | $1.44 | $1.44 | 104,621 |
| 2024-09-03 | $1.46 | $1.53 | $1.39 | $1.46 | $1.46 | 129,484 |
| 2024-08-30 | $1.53 | $1.56 | $1.43 | $1.50 | $1.50 | 59,524 |
| 2024-08-29 | $1.40 | $1.56 | $1.37 | $1.53 | $1.53 | 261,775 |
| 2024-08-28 | $1.52 | $1.53 | $1.38 | $1.40 | $1.40 | 104,771 |
| 2024-08-27 | $1.50 | $1.53 | $1.29 | $1.41 | $1.41 | 977,919 |
| 2024-08-26 | $1.58 | $1.60 | $1.48 | $1.54 | $1.54 | 128,639 |
| 2024-08-23 | $1.56 | $1.60 | $1.51 | $1.56 | $1.56 | 44,927 |
| 2024-08-22 | $1.57 | $1.63 | $1.51 | $1.52 | $1.52 | 128,967 |
| 2024-08-21 | $1.61 | $1.61 | $1.58 | $1.60 | $1.60 | 75,378 |
| 2024-08-20 | $1.60 | $1.61 | $1.56 | $1.58 | $1.58 | 77,548 |
| 2024-08-19 | $1.58 | $1.60 | $1.55 | $1.60 | $1.60 | 125,140 |
| 2024-08-16 | $1.50 | $1.57 | $1.50 | $1.57 | $1.57 | 74,030 |
| 2024-08-15 | $1.61 | $1.61 | $1.52 | $1.53 | $1.53 | 121,502 |
| 2024-08-14 | $1.57 | $1.60 | $1.49 | $1.53 | $1.53 | 186,231 |
| 2024-08-13 | $1.59 | $1.61 | $1.49 | $1.51 | $1.51 | 193,626 |
| 2024-08-12 | $1.62 | $1.66 | $1.56 | $1.57 | $1.57 | 92,442 |
| 2024-08-09 | $1.56 | $1.71 | $1.51 | $1.67 | $1.67 | 321,936 |
| 2024-08-08 | $1.63 | $1.68 | $1.62 | $1.68 | $1.68 | 85,447 |
| 2024-08-07 | $1.70 | $1.82 | $1.59 | $1.59 | $1.59 | 189,452 |
| 2024-08-06 | $1.71 | $1.75 | $1.62 | $1.70 | $1.70 | 122,940 |
| 2024-08-05 | $1.61 | $1.73 | $1.56 | $1.69 | $1.69 | 119,912 |
| 2024-08-02 | $1.78 | $1.78 | $1.66 | $1.67 | $1.67 | 126,977 |
| 2024-08-01 | $1.92 | $1.93 | $1.76 | $1.87 | $1.87 | 238,340 |
| 2024-07-31 | $1.87 | $1.98 | $1.87 | $1.92 | $1.92 | 87,665 |
| 2024-07-30 | $1.97 | $1.98 | $1.80 | $1.86 | $1.86 | 100,137 |
| 2024-07-29 | $1.95 | $2.03 | $1.92 | $1.95 | $1.95 | 64,759 |
| 2024-07-26 | $2.02 | $2.03 | $1.87 | $1.96 | $1.96 | 133,784 |
| 2024-07-25 | $2.03 | $2.09 | $1.98 | $1.98 | $1.98 | 122,647 |
| 2024-07-24 | $1.99 | $2.08 | $1.98 | $2.01 | $2.01 | 78,767 |
| 2024-07-23 | $2.02 | $2.13 | $2.02 | $2.04 | $2.04 | 98,953 |
| 2024-07-22 | $1.97 | $2.07 | $1.87 | $2.06 | $2.06 | 180,032 |
| 2024-07-19 | $2.03 | $2.10 | $1.92 | $1.95 | $1.95 | 151,897 |
| 2024-07-18 | $2.18 | $2.26 | $1.98 | $1.98 | $1.98 | 228,474 |
| 2024-07-17 | $2.23 | $2.39 | $2.16 | $2.19 | $2.19 | 276,248 |
| 2024-07-16 | $2.16 | $2.42 | $2.11 | $2.26 | $2.26 | 424,869 |
| 2024-07-15 | $2.25 | $2.29 | $2.12 | $2.12 | $2.12 | 185,548 |
| 2024-07-12 | $2.00 | $2.26 | $2.00 | $2.25 | $2.25 | 506,247 |
| 2024-07-11 | $1.77 | $2.05 | $1.77 | $2.04 | $2.04 | 449,285 |
| 2024-07-10 | $1.81 | $1.82 | $1.72 | $1.75 | $1.75 | 129,798 |
| 2024-07-09 | $1.71 | $1.82 | $1.66 | $1.78 | $1.78 | 185,982 |
| 2024-07-08 | $1.68 | $1.78 | $1.53 | $1.71 | $1.71 | 272,840 |
| 2024-07-05 | $1.66 | $1.74 | $1.65 | $1.67 | $1.67 | 115,647 |
| 2024-07-03 | $1.61 | $1.72 | $1.60 | $1.68 | $1.68 | 119,463 |
| 2024-07-02 | $1.62 | $1.62 | $1.51 | $1.61 | $1.61 | 409,046 |
| 2024-07-01 | $1.67 | $1.70 | $1.54 | $1.59 | $1.59 | 292,054 |
| 2024-06-28 | $1.76 | $1.79 | $1.63 | $1.66 | $1.66 | 246,631 |
| 2024-06-27 | $1.71 | $1.75 | $1.60 | $1.73 | $1.73 | 301,236 |
| 2024-06-26 | $1.74 | $1.74 | $1.63 | $1.69 | $1.69 | 319,195 |
| 2024-06-25 | $1.73 | $1.78 | $1.70 | $1.73 | $1.73 | 130,930 |
| 2024-06-24 | $1.83 | $1.86 | $1.72 | $1.73 | $1.73 | 138,879 |
| 2024-06-21 | $1.70 | $1.89 | $1.70 | $1.80 | $1.80 | 230,038 |
| 2024-06-20 | $1.76 | $1.78 | $1.71 | $1.72 | $1.72 | 260,494 |
| 2024-06-18 | $1.70 | $1.80 | $1.68 | $1.75 | $1.75 | 210,624 |
| 2024-06-17 | $1.78 | $1.78 | $1.70 | $1.70 | $1.70 | 126,753 |
| 2024-06-14 | $1.74 | $1.82 | $1.72 | $1.76 | $1.76 | 149,749 |
| 2024-06-13 | $1.72 | $1.76 | $1.68 | $1.72 | $1.72 | 156,979 |
| 2024-06-12 | $1.84 | $1.87 | $1.71 | $1.72 | $1.72 | 248,523 |
| 2024-06-11 | $1.77 | $1.81 | $1.72 | $1.78 | $1.78 | 146,203 |
| 2024-06-10 | $1.71 | $1.84 | $1.64 | $1.82 | $1.82 | 347,835 |
| 2024-06-07 | $1.72 | $1.83 | $1.67 | $1.71 | $1.71 | 343,030 |
| 2024-06-06 | $1.80 | $1.82 | $1.71 | $1.71 | $1.71 | 417,038 |
| 2024-06-05 | $1.86 | $1.90 | $1.81 | $1.81 | $1.81 | 335,693 |
| 2024-06-04 | $2.05 | $2.06 | $1.84 | $1.84 | $1.84 | 613,206 |
| 2024-06-03 | $1.92 | $2.17 | $1.90 | $2.17 | $2.17 | 634,691 |
| 2024-05-31 | $1.98 | $2.04 | $1.86 | $1.87 | $1.87 | 336,627 |
| 2024-05-30 | $2.09 | $2.10 | $1.93 | $1.95 | $1.95 | 199,098 |
| 2024-05-29 | $2.05 | $2.14 | $2.02 | $2.06 | $2.06 | 193,634 |
| 2024-05-28 | $2.03 | $2.15 | $1.96 | $2.11 | $2.11 | 354,363 |
| 2024-05-24 | $2.05 | $2.08 | $1.98 | $2.00 | $2.00 | 174,712 |
| 2024-05-23 | $2.06 | $2.09 | $1.97 | $1.98 | $1.98 | 301,984 |
| 2024-05-22 | $2.12 | $2.24 | $2.01 | $2.04 | $2.04 | 419,835 |
| 2024-05-21 | $1.86 | $2.18 | $1.82 | $2.12 | $2.12 | 841,210 |
| 2024-05-20 | $1.93 | $1.93 | $1.83 | $1.84 | $1.84 | 702,777 |
| 2024-05-17 | $2.07 | $2.13 | $1.87 | $1.93 | $1.93 | 760,974 |
| 2024-05-16 | $2.13 | $2.16 | $1.88 | $2.14 | $2.14 | 1,007,762 |
| 2024-05-15 | $2.22 | $2.25 | $1.99 | $2.24 | $2.24 | 1,111,806 |
| 2024-05-14 | $2.84 | $2.84 | $1.72 | $2.12 | $2.12 | 4,020,666 |
| 2024-05-13 | $3.77 | $4.23 | $3.77 | $4.17 | $4.17 | 373,924 |
| 2024-05-10 | $3.86 | $3.98 | $3.69 | $3.76 | $3.76 | 640,388 |
| 2024-05-09 | $4.79 | $4.85 | $4.13 | $4.16 | $4.16 | 486,248 |
| 2024-05-08 | $4.79 | $5.04 | $4.60 | $4.75 | $4.75 | 368,924 |
| 2024-05-07 | $4.75 | $4.92 | $4.60 | $4.71 | $4.71 | 290,033 |
| 2024-05-06 | $4.30 | $4.78 | $4.30 | $4.77 | $4.77 | 398,567 |
| 2024-05-03 | $4.24 | $4.63 | $4.15 | $4.27 | $4.27 | 419,913 |
| 2024-05-02 | $3.98 | $4.16 | $3.90 | $4.16 | $4.16 | 374,220 |
| 2024-05-01 | $3.84 | $4.16 | $3.82 | $3.92 | $3.92 | 525,242 |
| 2024-04-30 | $3.82 | $3.99 | $3.64 | $3.84 | $3.84 | 681,685 |
| 2024-04-29 | $4.19 | $4.21 | $3.74 | $3.74 | $3.74 | 617,002 |
| 2024-04-26 | $4.29 | $4.35 | $3.97 | $4.05 | $4.05 | 328,347 |
| 2024-04-25 | $4.49 | $4.59 | $4.11 | $4.29 | $4.29 | 523,273 |
| 2024-04-24 | $5.10 | $5.25 | $4.58 | $4.67 | $4.67 | 418,578 |
| 2024-04-23 | $4.41 | $5.02 | $4.40 | $4.85 | $4.85 | 649,523 |
| 2024-04-22 | $4.31 | $4.54 | $4.22 | $4.42 | $4.42 | 563,694 |
| 2024-04-19 | $4.64 | $4.81 | $4.28 | $4.32 | $4.32 | 702,739 |
| 2024-04-18 | $5.32 | $5.35 | $4.68 | $4.70 | $4.70 | 637,679 |
| 2024-04-17 | $5.58 | $5.79 | $5.31 | $5.42 | $5.42 | 319,739 |
| 2024-04-16 | $5.50 | $5.69 | $5.34 | $5.62 | $5.62 | 364,538 |
| 2024-04-15 | $5.94 | $5.94 | $5.48 | $5.63 | $5.63 | 464,042 |
| 2024-04-12 | $6.64 | $6.64 | $5.89 | $5.96 | $5.96 | 631,425 |
| 2024-04-11 | $7.13 | $7.16 | $6.05 | $6.59 | $6.59 | 921,667 |
| 2024-04-10 | $7.40 | $7.40 | $7.04 | $7.12 | $7.12 | 310,232 |
| 2024-04-09 | $7.35 | $7.77 | $7.18 | $7.39 | $7.39 | 310,329 |
| 2024-04-08 | $7.18 | $7.42 | $7.06 | $7.33 | $7.33 | 309,088 |
| 2024-04-05 | $7.05 | $7.64 | $7.00 | $7.14 | $7.14 | 664,816 |
| 2024-04-04 | $9.40 | $9.47 | $7.10 | $7.19 | $7.19 | 1,309,381 |
| 2024-04-03 | $9.65 | $9.76 | $9.03 | $9.46 | $9.46 | 409,195 |
| 2024-04-02 | $9.70 | $10.19 | $9.34 | $9.49 | $9.49 | 281,047 |
| 2024-04-01 | $11.00 | $11.20 | $9.71 | $9.87 | $9.87 | 542,792 |
| 2024-03-28 | $10.73 | $11.19 | $10.35 | $10.94 | $10.94 | 309,457 |
| 2024-03-27 | $10.15 | $10.83 | $9.84 | $10.65 | $10.65 | 282,056 |
| 2024-03-26 | $11.19 | $11.42 | $9.88 | $10.04 | $10.04 | 603,994 |
| 2024-03-25 | $10.72 | $11.26 | $10.60 | $11.04 | $11.04 | 626,804 |
| 2024-03-22 | $9.98 | $11.20 | $9.70 | $10.64 | $10.64 | 537,029 |
| 2024-03-21 | $9.65 | $10.03 | $9.41 | $10.00 | $10.00 | 403,519 |
| 2024-03-20 | $9.01 | $9.62 | $8.85 | $9.62 | $9.62 | 329,459 |
| 2024-03-19 | $8.60 | $9.15 | $8.31 | $9.04 | $9.04 | 448,295 |
| 2024-03-18 | $9.14 | $9.70 | $8.52 | $8.95 | $8.95 | 839,780 |
| 2024-03-15 | $8.23 | $9.15 | $8.23 | $9.13 | $9.13 | 604,185 |
| 2024-03-14 | $8.19 | $8.42 | $7.88 | $8.27 | $8.27 | 254,811 |
| 2024-03-13 | $8.25 | $8.82 | $7.93 | $8.28 | $8.28 | 410,629 |
| 2024-03-12 | $7.55 | $8.39 | $7.39 | $8.39 | $8.39 | 385,977 |
| 2024-03-11 | $8.47 | $8.50 | $6.78 | $7.63 | $7.63 | 722,549 |
| 2024-03-08 | $8.04 | $8.67 | $8.04 | $8.47 | $8.47 | 370,602 |
| 2024-03-07 | $8.24 | $8.26 | $7.71 | $7.95 | $7.95 | 262,016 |
| 2024-03-06 | $8.09 | $8.52 | $7.76 | $8.29 | $8.29 | 492,635 |
| 2024-03-05 | $7.85 | $8.31 | $7.71 | $7.99 | $7.99 | 385,842 |
| 2024-03-04 | $8.58 | $8.58 | $7.16 | $7.68 | $7.68 | 691,081 |
| 2024-03-01 | $7.65 | $8.24 | $7.25 | $7.99 | $7.99 | 586,814 |
| 2024-02-29 | $6.73 | $7.57 | $6.56 | $7.45 | $7.45 | 588,646 |
| 2024-02-28 | $6.62 | $6.90 | $6.31 | $6.56 | $6.56 | 330,516 |
| 2024-02-27 | $6.74 | $7.11 | $6.51 | $6.61 | $6.61 | 777,229 |
| 2024-02-26 | $5.57 | $6.47 | $5.53 | $6.42 | $6.42 | 466,792 |
| 2024-02-23 | $5.87 | $5.91 | $5.11 | $5.58 | $5.58 | 678,650 |
| 2024-02-22 | $5.95 | $6.06 | $5.72 | $5.95 | $5.95 | 169,550 |
| 2024-02-21 | $6.28 | $6.32 | $5.80 | $5.97 | $5.97 | 302,059 |
| 2024-02-20 | $6.01 | $6.80 | $6.01 | $6.37 | $6.37 | 625,691 |
| 2024-02-16 | $5.59 | $6.35 | $5.38 | $5.98 | $5.98 | 670,044 |
| 2024-02-15 | $5.78 | $5.91 | $5.45 | $5.57 | $5.57 | 366,002 |
| 2024-02-14 | $5.24 | $5.81 | $5.24 | $5.71 | $5.71 | 360,813 |
| 2024-02-13 | $5.55 | $5.72 | $4.99 | $5.18 | $5.18 | 586,793 |
| 2024-02-12 | $5.01 | $5.74 | $5.00 | $5.44 | $5.44 | 678,517 |
| 2024-02-09 | $4.80 | $5.37 | $4.78 | $4.96 | $4.96 | 982,039 |
| 2024-02-08 | $4.03 | $4.67 | $3.89 | $4.30 | $4.30 | 924,155 |
| 2024-02-07 | $3.70 | $3.79 | $3.54 | $3.68 | $3.68 | 164,437 |
| 2024-02-06 | $3.55 | $3.77 | $3.51 | $3.74 | $3.74 | 120,537 |
| 2024-02-05 | $3.52 | $3.64 | $3.47 | $3.57 | $3.57 | 61,461 |
| 2024-02-02 | $3.30 | $3.65 | $3.18 | $3.59 | $3.59 | 85,647 |
| 2024-02-01 | $3.28 | $3.49 | $3.28 | $3.33 | $3.33 | 124,736 |
| 2024-01-31 | $3.26 | $3.43 | $3.24 | $3.31 | $3.31 | 174,844 |
| 2024-01-30 | $3.47 | $3.56 | $3.27 | $3.27 | $3.27 | 121,259 |
| 2024-01-29 | $3.25 | $3.52 | $3.25 | $3.45 | $3.45 | 169,636 |
| 2024-01-26 | $3.47 | $3.49 | $3.26 | $3.29 | $3.29 | 138,183 |
| 2024-01-25 | $3.44 | $3.46 | $3.23 | $3.37 | $3.37 | 87,876 |
| 2024-01-24 | $3.56 | $3.70 | $3.40 | $3.45 | $3.45 | 160,420 |
| 2024-01-23 | $3.68 | $3.68 | $3.45 | $3.47 | $3.47 | 83,698 |
| 2024-01-22 | $3.36 | $3.65 | $3.36 | $3.63 | $3.63 | 112,878 |
| 2024-01-19 | $3.44 | $3.44 | $3.20 | $3.39 | $3.39 | 96,159 |
| 2024-01-18 | $3.52 | $3.62 | $3.28 | $3.44 | $3.44 | 467,834 |
| 2024-01-17 | $3.84 | $3.89 | $3.48 | $3.50 | $3.50 | 735,255 |
| 2024-01-16 | $4.01 | $4.08 | $3.86 | $3.87 | $3.87 | 197,676 |
| 2024-01-12 | $4.11 | $4.29 | $4.04 | $4.05 | $4.05 | 115,320 |
| 2024-01-11 | $3.93 | $4.13 | $3.82 | $4.12 | $4.12 | 460,305 |
| 2024-01-10 | $4.10 | $4.10 | $3.85 | $3.96 | $3.96 | 135,117 |
| 2024-01-09 | $4.10 | $4.23 | $3.97 | $4.03 | $4.03 | 136,729 |
| 2024-01-08 | $4.25 | $4.60 | $4.05 | $4.12 | $4.12 | 359,829 |
| 2024-01-05 | $4.00 | $4.26 | $3.81 | $4.23 | $4.23 | 344,629 |
| 2024-01-04 | $3.88 | $4.21 | $3.86 | $3.98 | $3.98 | 232,354 |
| 2024-01-03 | $3.78 | $3.90 | $3.64 | $3.87 | $3.87 | 113,436 |
| 2024-01-02 | $3.65 | $4.14 | $3.64 | $3.89 | $3.89 | 287,493 |
| 2023-12-29 | $3.60 | $3.77 | $3.58 | $3.67 | $3.67 | 124,934 |
| 2023-12-28 | $3.34 | $3.65 | $3.32 | $3.58 | $3.58 | 178,356 |
| 2023-12-27 | $3.49 | $3.55 | $3.33 | $3.35 | $3.35 | 165,471 |
| 2023-12-26 | $3.47 | $3.50 | $3.31 | $3.47 | $3.47 | 244,428 |
| 2023-12-22 | $3.59 | $3.66 | $3.37 | $3.41 | $3.41 | 138,177 |
| 2023-12-21 | $3.79 | $3.85 | $3.56 | $3.56 | $3.56 | 186,026 |
| 2023-12-20 | $3.95 | $3.95 | $3.47 | $3.55 | $3.55 | 267,823 |
| 2023-12-19 | $3.53 | $3.90 | $3.52 | $3.86 | $3.86 | 396,134 |
| 2023-12-18 | $3.31 | $3.59 | $3.25 | $3.47 | $3.47 | 380,449 |
| 2023-12-15 | $3.10 | $3.25 | $3.00 | $3.14 | $3.14 | 181,786 |
| 2023-12-14 | $2.86 | $3.38 | $2.81 | $3.10 | $3.10 | 583,209 |
| 2023-12-13 | $2.55 | $2.97 | $2.54 | $2.76 | $2.76 | 597,253 |
| 2023-12-12 | $3.18 | $3.23 | $2.22 | $2.55 | $2.55 | 1,050,391 |
| 2023-12-11 | $3.40 | $3.46 | $2.92 | $3.03 | $3.03 | 474,567 |
| 2023-12-08 | $3.17 | $3.38 | $3.06 | $3.38 | $3.38 | 208,078 |
| 2023-12-07 | $3.18 | $3.26 | $3.05 | $3.10 | $3.10 | 144,211 |
| 2023-12-06 | $2.88 | $3.25 | $2.81 | $3.15 | $3.15 | 201,896 |
| 2023-12-05 | $2.87 | $2.87 | $2.64 | $2.75 | $2.75 | 116,235 |
| 2023-12-04 | $2.83 | $3.10 | $2.75 | $2.82 | $2.82 | 268,350 |
| 2023-12-01 | $2.54 | $2.94 | $2.52 | $2.92 | $2.92 | 215,571 |
| 2023-11-30 | $2.61 | $2.61 | $2.45 | $2.47 | $2.47 | 130,276 |
| 2023-11-29 | $2.72 | $2.72 | $2.48 | $2.55 | $2.55 | 266,353 |
| 2023-11-28 | $2.47 | $2.89 | $2.47 | $2.60 | $2.60 | 346,049 |
| 2023-11-27 | $2.87 | $2.87 | $2.41 | $2.45 | $2.45 | 221,578 |
| 2023-11-24 | $2.37 | $2.85 | $2.35 | $2.84 | $2.84 | 130,528 |
| 2023-11-22 | $2.36 | $2.55 | $2.27 | $2.33 | $2.33 | 180,051 |
| 2023-11-21 | $2.20 | $2.38 | $2.19 | $2.31 | $2.31 | 137,595 |
| 2023-11-20 | $1.99 | $2.27 | $1.98 | $2.27 | $2.27 | 178,397 |
| 2023-11-17 | $2.12 | $2.18 | $1.91 | $1.95 | $1.95 | 412,294 |
| 2023-11-16 | $2.18 | $2.27 | $2.03 | $2.13 | $2.13 | 97,800 |
| 2023-11-15 | $2.09 | $2.38 | $2.09 | $2.18 | $2.18 | 313,517 |
| 2023-11-14 | $1.77 | $2.09 | $1.77 | $2.05 | $2.05 | 329,386 |
| 2023-11-13 | $1.69 | $1.80 | $1.61 | $1.76 | $1.76 | 92,913 |
| 2023-11-10 | $1.76 | $1.76 | $1.61 | $1.69 | $1.69 | 197,429 |
| 2023-11-09 | $1.85 | $1.87 | $1.75 | $1.78 | $1.78 | 165,287 |
| 2023-11-08 | $1.87 | $1.87 | $1.76 | $1.83 | $1.83 | 201,114 |
| 2023-11-07 | $1.72 | $1.84 | $1.72 | $1.76 | $1.76 | 131,777 |
| 2023-11-06 | $1.82 | $1.91 | $1.73 | $1.73 | $1.73 | 158,816 |
| 2023-11-03 | $1.84 | $1.93 | $1.78 | $1.81 | $1.81 | 267,827 |
| 2023-11-02 | $1.86 | $1.98 | $1.76 | $1.82 | $1.82 | 236,567 |
| 2023-11-01 | $1.91 | $1.98 | $1.80 | $1.86 | $1.86 | 178,954 |
| 2023-10-31 | $1.93 | $2.00 | $1.82 | $1.91 | $1.91 | 116,717 |
| 2023-10-30 | $2.00 | $2.08 | $1.91 | $1.93 | $1.93 | 96,774 |
| 2023-10-27 | $2.00 | $2.00 | $1.92 | $1.98 | $1.98 | 79,036 |
| 2023-10-26 | $1.90 | $2.01 | $1.90 | $1.98 | $1.98 | 122,920 |
| 2023-10-25 | $2.06 | $2.06 | $1.89 | $1.93 | $1.93 | 220,612 |
| 2023-10-24 | $2.14 | $2.32 | $2.05 | $2.07 | $2.07 | 161,558 |
| 2023-10-23 | $2.30 | $2.30 | $2.05 | $2.12 | $2.12 | 211,023 |
| 2023-10-20 | $2.26 | $2.35 | $2.24 | $2.30 | $2.30 | 129,136 |
| 2023-10-19 | $2.38 | $2.42 | $2.18 | $2.26 | $2.26 | 132,918 |
| 2023-10-18 | $2.50 | $2.50 | $2.35 | $2.37 | $2.37 | 181,360 |
| 2023-10-17 | $2.51 | $2.57 | $2.44 | $2.49 | $2.49 | 226,675 |
| 2023-10-16 | $2.12 | $2.53 | $2.09 | $2.50 | $2.50 | 549,454 |
| 2023-10-13 | $2.18 | $2.19 | $2.00 | $2.05 | $2.05 | 799,201 |
| 2023-10-12 | $2.47 | $2.49 | $2.17 | $2.19 | $2.19 | 463,184 |
| 2023-10-11 | $2.50 | $2.56 | $2.47 | $2.48 | $2.48 | 109,144 |
| 2023-10-10 | $2.45 | $2.53 | $2.44 | $2.48 | $2.48 | 328,604 |
| 2023-10-09 | $2.42 | $2.53 | $2.42 | $2.48 | $2.48 | 352,005 |
| 2023-10-06 | $2.42 | $2.50 | $2.35 | $2.46 | $2.46 | 194,237 |
| 2023-10-05 | $2.42 | $2.52 | $2.38 | $2.38 | $2.38 | 192,577 |
| 2023-10-04 | $2.66 | $2.68 | $2.34 | $2.36 | $2.36 | 361,143 |
| 2023-10-03 | $2.98 | $3.01 | $2.61 | $2.61 | $2.61 | 302,920 |
| 2023-10-02 | $3.08 | $3.11 | $2.91 | $2.98 | $2.98 | 159,126 |
| 2023-09-29 | $3.14 | $3.18 | $3.08 | $3.08 | $3.08 | 68,363 |
| 2023-09-28 | $3.06 | $3.15 | $3.01 | $3.10 | $3.10 | 64,177 |
| 2023-09-27 | $3.03 | $3.16 | $3.01 | $3.06 | $3.06 | 81,799 |
| 2023-09-26 | $3.11 | $3.16 | $2.99 | $3.01 | $3.01 | 105,414 |
| 2023-09-25 | $3.00 | $3.16 | $3.00 | $3.14 | $3.14 | 154,483 |
| 2023-09-22 | $3.00 | $3.10 | $2.96 | $3.06 | $3.06 | 69,020 |
| 2023-09-21 | $3.05 | $3.11 | $2.90 | $3.01 | $3.01 | 268,083 |
| 2023-09-20 | $3.15 | $3.22 | $3.05 | $3.06 | $3.06 | 174,970 |
| 2023-09-19 | $3.25 | $3.25 | $3.13 | $3.15 | $3.15 | 201,148 |
| 2023-09-18 | $3.30 | $3.30 | $3.12 | $3.25 | $3.25 | 219,492 |
| 2023-09-15 | $3.26 | $3.41 | $3.21 | $3.29 | $3.29 | 227,802 |
| 2023-09-14 | $3.36 | $3.38 | $3.24 | $3.29 | $3.29 | 164,114 |
| 2023-09-13 | $3.24 | $3.37 | $3.24 | $3.30 | $3.30 | 109,573 |
| 2023-09-12 | $3.34 | $3.37 | $3.20 | $3.28 | $3.28 | 183,147 |
| 2023-09-11 | $3.36 | $3.38 | $3.27 | $3.30 | $3.30 | 337,716 |
| 2023-09-08 | $3.28 | $3.31 | $3.16 | $3.27 | $3.27 | 299,840 |
| 2023-09-07 | $3.39 | $3.39 | $3.22 | $3.28 | $3.28 | 177,245 |
| 2023-09-06 | $3.69 | $3.70 | $3.36 | $3.38 | $3.38 | 307,931 |
| 2023-09-05 | $3.84 | $3.89 | $3.70 | $3.72 | $3.72 | 167,777 |
| 2023-09-01 | $3.74 | $3.91 | $3.71 | $3.83 | $3.83 | 152,528 |
| 2023-08-31 | $3.64 | $3.75 | $3.62 | $3.74 | $3.74 | 116,204 |
| 2023-08-30 | $3.72 | $3.81 | $3.60 | $3.64 | $3.64 | 319,377 |
| 2023-08-29 | $3.60 | $3.85 | $3.43 | $3.67 | $3.67 | 405,936 |
| 2023-08-28 | $3.30 | $3.58 | $3.29 | $3.55 | $3.55 | 321,672 |
| 2023-08-25 | $3.20 | $3.32 | $3.10 | $3.28 | $3.28 | 421,400 |
| 2023-08-24 | $3.36 | $3.39 | $3.13 | $3.14 | $3.14 | 336,369 |
| 2023-08-23 | $3.24 | $3.39 | $3.16 | $3.36 | $3.36 | 387,944 |
| 2023-08-22 | $3.36 | $3.41 | $3.13 | $3.23 | $3.23 | 479,369 |
| 2023-08-21 | $3.37 | $3.47 | $3.27 | $3.35 | $3.35 | 344,794 |
| 2023-08-18 | $3.44 | $3.45 | $3.22 | $3.34 | $3.34 | 560,397 |
| 2023-08-17 | $3.50 | $3.71 | $3.41 | $3.45 | $3.45 | 442,023 |
| 2023-08-16 | $3.70 | $3.79 | $3.45 | $3.48 | $3.48 | 584,234 |
| 2023-08-15 | $4.01 | $4.10 | $3.66 | $3.80 | $3.80 | 1,130,640 |
| 2023-08-14 | $4.16 | $4.17 | $3.81 | $4.08 | $4.08 | 994,409 |
| 2023-08-11 | $5.57 | $5.92 | $4.02 | $4.12 | $4.12 | 4,474,441 |
| 2023-08-10 | $6.34 | $6.47 | $6.14 | $6.40 | $6.40 | 335,741 |
| 2023-08-09 | $6.80 | $6.90 | $6.37 | $6.41 | $6.41 | 171,376 |
| 2023-08-08 | $6.77 | $6.93 | $6.72 | $6.80 | $6.80 | 120,773 |
| 2023-08-07 | $7.00 | $7.18 | $6.67 | $6.80 | $6.80 | 191,638 |
| 2023-08-04 | $6.99 | $7.32 | $6.97 | $7.05 | $7.05 | 138,692 |
| 2023-08-03 | $6.99 | $7.19 | $6.87 | $7.06 | $7.06 | 128,015 |
| 2023-08-02 | $7.05 | $7.14 | $6.74 | $7.03 | $7.03 | 179,309 |
| 2023-08-01 | $7.17 | $7.26 | $7.07 | $7.09 | $7.09 | 179,532 |
| 2023-07-31 | $7.32 | $7.46 | $7.16 | $7.28 | $7.28 | 169,908 |
| 2023-07-28 | $6.93 | $7.50 | $6.92 | $7.32 | $7.32 | 321,261 |
| 2023-07-27 | $7.10 | $7.10 | $6.89 | $6.93 | $6.93 | 184,208 |
| 2023-07-26 | $7.00 | $7.13 | $6.85 | $7.04 | $7.04 | 393,699 |
| 2023-07-25 | $6.60 | $6.93 | $6.60 | $6.90 | $6.90 | 351,658 |
| 2023-07-24 | $7.00 | $7.00 | $6.55 | $6.71 | $6.71 | 587,962 |
| 2023-07-21 | $6.76 | $7.23 | $6.40 | $7.12 | $7.12 | 1,120,823 |
| 2023-07-20 | $5.23 | $6.95 | $5.20 | $6.82 | $6.82 | 6,088,428 |
| 2023-07-19 | $5.06 | $5.60 | $5.00 | $5.07 | $5.07 | 599,661 |
| 2023-07-18 | $4.96 | $5.03 | $4.91 | $5.00 | $5.00 | 139,774 |
| 2023-07-17 | $4.88 | $5.01 | $4.75 | $4.98 | $4.98 | 513,051 |
| 2023-07-14 | $4.95 | $5.02 | $4.88 | $4.92 | $4.92 | 155,562 |
| 2023-07-13 | $4.96 | $5.02 | $4.89 | $4.92 | $4.92 | 231,090 |
| 2023-07-12 | $5.03 | $5.03 | $4.87 | $4.93 | $4.93 | 360,978 |
| 2023-07-11 | $4.99 | $5.15 | $4.91 | $4.94 | $4.94 | 199,043 |
| 2023-07-10 | $5.00 | $5.11 | $4.91 | $4.98 | $4.98 | 250,919 |
| 2023-07-07 | $4.93 | $5.02 | $4.87 | $5.01 | $5.01 | 106,569 |
| 2023-07-06 | $5.00 | $5.04 | $4.84 | $4.93 | $4.93 | 182,735 |
| 2023-07-05 | $4.78 | $5.04 | $4.74 | $5.00 | $5.00 | 231,738 |
| 2023-07-03 | $4.72 | $4.84 | $4.69 | $4.82 | $4.82 | 200,889 |
| 2023-06-30 | $5.00 | $5.01 | $4.70 | $4.77 | $4.77 | 407,323 |
| 2023-06-29 | $4.80 | $5.11 | $4.80 | $4.94 | $4.94 | 287,905 |
| 2023-06-28 | $4.78 | $4.84 | $4.60 | $4.78 | $4.78 | 237,590 |
| 2023-06-27 | $5.01 | $5.04 | $4.65 | $4.78 | $4.78 | 515,197 |
| 2023-06-26 | $5.14 | $5.28 | $4.91 | $5.01 | $5.01 | 329,464 |
| 2023-06-23 | $5.03 | $5.41 | $5.00 | $5.08 | $5.08 | 3,273,137 |
| 2023-06-22 | $4.82 | $5.29 | $4.68 | $5.16 | $5.16 | 481,342 |
| 2023-06-21 | $5.02 | $5.02 | $4.81 | $4.86 | $4.86 | 397,859 |
| 2023-06-20 | $5.29 | $5.29 | $4.91 | $4.93 | $4.93 | 516,623 |
| 2023-06-16 | $5.26 | $5.37 | $5.05 | $5.29 | $5.29 | 367,361 |
| 2023-06-15 | $5.00 | $5.20 | $4.85 | $5.18 | $5.18 | 307,152 |
| 2023-06-14 | $5.26 | $5.43 | $4.95 | $4.97 | $4.97 | 377,955 |
| 2023-06-13 | $5.26 | $5.42 | $4.92 | $5.34 | $5.34 | 678,004 |
| 2023-06-12 | $5.45 | $5.53 | $5.20 | $5.24 | $5.24 | 383,635 |
| 2023-06-09 | $5.51 | $5.57 | $5.32 | $5.45 | $5.45 | 232,843 |
| 2023-06-08 | $5.46 | $5.55 | $5.30 | $5.48 | $5.48 | 453,291 |
| 2023-06-07 | $5.71 | $6.00 | $5.43 | $5.49 | $5.49 | 376,698 |
| 2023-06-06 | $5.76 | $5.87 | $5.40 | $5.66 | $5.66 | 393,092 |
| 2023-06-05 | $5.94 | $6.05 | $5.78 | $5.89 | $5.89 | 262,772 |
| 2023-06-02 | $5.98 | $6.07 | $5.79 | $5.99 | $5.99 | 249,101 |
| 2023-06-01 | $6.10 | $6.13 | $5.80 | $5.81 | $5.81 | 297,826 |
| 2023-05-31 | $6.28 | $6.46 | $5.98 | $6.08 | $6.08 | 315,528 |
| 2023-05-30 | $6.66 | $6.90 | $6.34 | $6.36 | $6.36 | 302,960 |
| 2023-05-26 | $6.27 | $6.78 | $6.21 | $6.55 | $6.55 | 279,501 |
| 2023-05-25 | $6.53 | $6.54 | $6.05 | $6.26 | $6.26 | 315,030 |
| 2023-05-24 | $6.80 | $6.93 | $6.47 | $6.53 | $6.53 | 337,623 |
| 2023-05-23 | $7.22 | $7.65 | $6.87 | $6.94 | $6.94 | 630,645 |
| 2023-05-22 | $6.61 | $7.33 | $6.52 | $7.22 | $7.22 | 557,430 |
| 2023-05-19 | $6.57 | $6.71 | $6.45 | $6.60 | $6.60 | 174,398 |
| 2023-05-18 | $6.37 | $6.72 | $6.34 | $6.45 | $6.45 | 386,292 |
| 2023-05-17 | $6.40 | $6.54 | $6.18 | $6.35 | $6.35 | 431,731 |
| 2023-05-16 | $6.07 | $6.37 | $5.97 | $6.28 | $6.28 | 320,441 |
| 2023-05-15 | $5.88 | $6.26 | $5.79 | $6.23 | $6.23 | 315,008 |
| 2023-05-12 | $6.37 | $6.57 | $5.61 | $5.83 | $5.83 | 666,576 |
| 2023-05-11 | $6.11 | $6.60 | $5.92 | $6.56 | $6.56 | 353,553 |
| 2023-05-10 | $6.57 | $6.68 | $6.06 | $6.27 | $6.27 | 358,821 |
| 2023-05-09 | $6.23 | $6.68 | $6.19 | $6.57 | $6.57 | 405,306 |
| 2023-05-08 | $5.90 | $6.40 | $5.83 | $6.31 | $6.31 | 547,089 |
| 2023-05-05 | $5.79 | $5.92 | $5.63 | $5.84 | $5.84 | 260,505 |
| 2023-05-04 | $5.68 | $5.68 | $5.46 | $5.63 | $5.63 | 212,254 |
| 2023-05-03 | $5.61 | $5.96 | $5.60 | $5.66 | $5.66 | 199,494 |
| 2023-05-02 | $5.64 | $5.77 | $5.44 | $5.61 | $5.61 | 145,892 |
| 2023-05-01 | $5.61 | $5.70 | $5.40 | $5.67 | $5.67 | 126,271 |
| 2023-04-28 | $5.60 | $5.79 | $5.47 | $5.54 | $5.54 | 156,210 |
| 2023-04-27 | $5.45 | $5.73 | $5.31 | $5.65 | $5.65 | 252,768 |
| 2023-04-26 | $5.10 | $5.58 | $5.05 | $5.39 | $5.39 | 302,514 |
| 2023-04-25 | $5.37 | $5.50 | $5.10 | $5.15 | $5.15 | 403,129 |
| 2023-04-24 | $5.76 | $5.85 | $5.45 | $5.46 | $5.46 | 257,003 |
| 2023-04-21 | $5.46 | $6.06 | $5.44 | $5.77 | $5.77 | 318,129 |
| 2023-04-20 | $5.48 | $5.48 | $5.18 | $5.46 | $5.46 | 185,546 |
| 2023-04-19 | $5.33 | $5.58 | $5.19 | $5.53 | $5.53 | 264,041 |
| 2023-04-18 | $5.20 | $5.45 | $5.08 | $5.41 | $5.41 | 305,008 |
| 2023-04-17 | $4.89 | $5.29 | $4.89 | $5.17 | $5.17 | 175,198 |
| 2023-04-14 | $5.00 | $5.15 | $4.82 | $4.89 | $4.89 | 312,504 |
| 2023-04-13 | $4.67 | $5.35 | $4.62 | $5.02 | $5.02 | 523,192 |
| 2023-04-12 | $4.53 | $4.65 | $4.40 | $4.62 | $4.62 | 499,831 |
| 2023-04-11 | $4.23 | $4.45 | $4.11 | $4.45 | $4.45 | 330,789 |
| 2023-04-10 | $4.10 | $4.19 | $3.86 | $4.15 | $4.15 | 393,868 |
| 2023-04-06 | $4.06 | $4.15 | $4.04 | $4.09 | $4.09 | 149,620 |
| 2023-04-05 | $4.23 | $4.25 | $4.05 | $4.08 | $4.08 | 229,876 |
| 2023-04-04 | $4.42 | $4.50 | $4.20 | $4.27 | $4.27 | 292,705 |
| 2023-04-03 | $4.31 | $4.44 | $4.12 | $4.43 | $4.43 | 367,068 |
| 2023-03-31 | $4.24 | $4.35 | $4.16 | $4.33 | $4.33 | 297,971 |
| 2023-03-30 | $4.35 | $4.39 | $4.15 | $4.18 | $4.18 | 307,489 |
| 2023-03-29 | $4.44 | $4.45 | $4.22 | $4.31 | $4.31 | 248,766 |
| 2023-03-28 | $4.56 | $4.64 | $4.31 | $4.35 | $4.35 | 345,248 |
| 2023-03-27 | $4.83 | $4.83 | $4.63 | $4.63 | $4.63 | 175,410 |
| 2023-03-24 | $4.66 | $4.77 | $4.55 | $4.72 | $4.72 | 384,258 |
| 2023-03-23 | $4.68 | $4.88 | $4.59 | $4.71 | $4.71 | 505,425 |
| 2023-03-22 | $4.71 | $4.99 | $4.55 | $4.61 | $4.61 | 379,836 |
| 2023-03-21 | $4.57 | $4.77 | $4.46 | $4.70 | $4.70 | 454,179 |
| 2023-03-20 | $4.66 | $4.73 | $4.41 | $4.45 | $4.45 | 589,906 |
| 2023-03-17 | $4.73 | $4.90 | $4.62 | $4.65 | $4.65 | 957,814 |
| 2023-03-16 | $4.89 | $4.94 | $4.65 | $4.71 | $4.71 | 524,499 |
| 2023-03-15 | $4.68 | $5.13 | $4.55 | $4.97 | $4.97 | 611,307 |
| 2023-03-14 | $4.91 | $5.02 | $4.51 | $4.73 | $4.73 | 706,259 |
| 2023-03-13 | $4.71 | $5.12 | $4.51 | $4.69 | $4.69 | 671,476 |
| 2023-03-10 | $5.30 | $5.43 | $4.72 | $4.96 | $4.96 | 968,705 |
| 2023-03-09 | $5.86 | $6.03 | $5.35 | $5.37 | $5.37 | 556,370 |
| 2023-03-08 | $6.22 | $6.30 | $5.74 | $5.89 | $5.89 | 567,486 |
| 2023-03-07 | $6.34 | $6.53 | $6.16 | $6.22 | $6.22 | 302,156 |
| 2023-03-06 | $6.91 | $7.02 | $6.33 | $6.34 | $6.34 | 398,659 |
| 2023-03-03 | $7.17 | $7.24 | $6.76 | $6.89 | $6.89 | 617,616 |
| 2023-03-02 | $6.99 | $7.34 | $6.88 | $7.10 | $7.10 | 483,624 |
| 2023-03-01 | $7.49 | $7.74 | $7.04 | $7.07 | $7.07 | 342,871 |
| 2023-02-28 | $7.66 | $8.07 | $7.50 | $7.50 | $7.50 | 915,756 |
| 2023-02-27 | $7.40 | $7.70 | $7.34 | $7.68 | $7.68 | 435,231 |
| 2023-02-24 | $7.11 | $7.26 | $6.94 | $7.19 | $7.19 | 293,980 |
| 2023-02-23 | $7.39 | $7.52 | $7.12 | $7.28 | $7.28 | 310,980 |
| 2023-02-22 | $6.95 | $7.46 | $6.66 | $7.25 | $7.25 | 709,068 |
| 2023-02-21 | $7.48 | $7.52 | $7.05 | $7.07 | $7.07 | 481,570 |
| 2023-02-17 | $7.56 | $7.64 | $7.22 | $7.42 | $7.42 | 374,652 |
| 2023-02-16 | $7.75 | $8.28 | $7.54 | $7.61 | $7.61 | 577,708 |
| 2023-02-15 | $7.36 | $7.96 | $7.36 | $7.95 | $7.95 | 548,316 |
| 2023-02-14 | $6.85 | $7.99 | $6.62 | $7.43 | $7.43 | 1,666,847 |
| 2023-02-13 | $7.13 | $7.50 | $7.01 | $7.39 | $7.39 | 382,696 |
| 2023-02-10 | $7.17 | $7.32 | $6.80 | $7.11 | $7.11 | 424,808 |
| 2023-02-09 | $7.83 | $8.00 | $7.11 | $7.15 | $7.15 | 517,435 |
| 2023-02-08 | $7.89 | $8.22 | $7.70 | $7.73 | $7.73 | 461,801 |
| 2023-02-07 | $7.93 | $8.14 | $7.80 | $7.92 | $7.92 | 408,412 |
| 2023-02-06 | $7.98 | $8.13 | $7.68 | $7.93 | $7.93 | 369,515 |
| 2023-02-03 | $8.12 | $8.33 | $7.92 | $8.12 | $8.12 | 327,771 |
| 2023-02-02 | $7.87 | $8.43 | $7.87 | $8.31 | $8.31 | 602,954 |
| 2023-02-01 | $7.27 | $7.92 | $7.13 | $7.70 | $7.70 | 522,606 |
| 2023-01-31 | $7.19 | $7.49 | $7.19 | $7.25 | $7.25 | 326,225 |
| 2023-01-30 | $7.33 | $7.54 | $6.92 | $7.13 | $7.13 | 455,283 |
| 2023-01-27 | $6.77 | $7.62 | $6.56 | $7.47 | $7.47 | 585,674 |
| 2023-01-26 | $6.95 | $7.04 | $6.53 | $6.80 | $6.80 | 321,877 |
| 2023-01-25 | $6.67 | $6.88 | $6.52 | $6.82 | $6.82 | 378,884 |
| 2023-01-24 | $7.00 | $7.15 | $6.69 | $6.79 | $6.79 | 459,858 |
| 2023-01-23 | $6.75 | $7.26 | $6.51 | $7.08 | $7.08 | 624,360 |
| 2023-01-20 | $6.38 | $6.62 | $6.11 | $6.60 | $6.60 | 935,370 |
| 2023-01-19 | $7.20 | $7.21 | $6.05 | $6.26 | $6.26 | 1,665,100 |
| 2023-01-18 | $8.70 | $8.88 | $7.33 | $7.57 | $7.57 | 1,195,171 |
| 2023-01-17 | $8.36 | $8.83 | $8.08 | $8.64 | $8.64 | 933,502 |
| 2023-01-13 | $7.55 | $8.49 | $7.41 | $8.12 | $8.12 | 1,040,285 |
| 2023-01-12 | $7.38 | $8.10 | $6.94 | $7.64 | $7.64 | 2,360,381 |
| 2023-01-11 | $6.27 | $7.72 | $6.25 | $7.34 | $7.34 | 7,197,240 |
| 2023-01-10 | $4.80 | $5.63 | $4.80 | $5.59 | $5.59 | 1,104,043 |
| 2023-01-09 | $5.19 | $5.40 | $4.82 | $4.85 | $4.85 | 759,107 |
| 2023-01-06 | $5.27 | $5.27 | $4.94 | $5.11 | $5.11 | 565,490 |
| 2023-01-05 | $5.20 | $5.24 | $4.89 | $5.21 | $5.21 | 408,758 |
| 2023-01-04 | $5.08 | $5.38 | $4.94 | $5.15 | $5.15 | 434,597 |
| 2023-01-03 | $5.00 | $5.28 | $4.75 | $5.05 | $5.05 | 667,207 |
| 2022-12-30 | $4.89 | $4.98 | $4.61 | $4.94 | $4.94 | 542,570 |
| 2022-12-29 | $4.76 | $5.22 | $4.50 | $4.91 | $4.91 | 607,781 |
| 2022-12-28 | $4.65 | $5.04 | $4.57 | $4.60 | $4.60 | 510,352 |
| 2022-12-27 | $5.12 | $5.17 | $4.41 | $4.66 | $4.66 | 923,011 |
| 2022-12-23 | $4.38 | $5.09 | $4.26 | $5.07 | $5.07 | 1,021,140 |
| 2022-12-22 | $3.89 | $4.51 | $3.73 | $4.44 | $4.44 | 821,302 |
| 2022-12-21 | $3.83 | $3.95 | $3.71 | $3.87 | $3.87 | 561,713 |
| 2022-12-20 | $3.90 | $3.96 | $3.65 | $3.77 | $3.77 | 867,248 |
| 2022-12-19 | $4.12 | $4.13 | $3.82 | $3.94 | $3.94 | 695,890 |
| 2022-12-16 | $4.46 | $4.55 | $3.99 | $4.12 | $4.12 | 904,254 |
| 2022-12-15 | $4.48 | $5.00 | $4.42 | $4.53 | $4.53 | 719,865 |
| 2022-12-14 | $4.74 | $5.04 | $4.50 | $4.60 | $4.60 | 766,460 |
| 2022-12-13 | $4.07 | $4.86 | $3.94 | $4.81 | $4.81 | 1,806,763 |
| 2022-12-12 | $4.27 | $4.94 | $3.84 | $4.20 | $4.20 | 4,085,650 |
| 2022-12-09 | $5.48 | $6.07 | $5.41 | $5.68 | $5.68 | 696,988 |
| 2022-12-08 | $5.42 | $5.61 | $5.24 | $5.48 | $5.48 | 496,364 |
| 2022-12-07 | $5.26 | $5.65 | $5.22 | $5.37 | $5.37 | 645,625 |
| 2022-12-06 | $5.61 | $5.63 | $5.22 | $5.27 | $5.27 | 662,425 |
| 2022-12-05 | $5.91 | $6.05 | $5.58 | $5.64 | $5.64 | 475,942 |
| 2022-12-02 | $5.61 | $6.04 | $5.42 | $6.01 | $6.01 | 678,675 |
| 2022-12-01 | $6.12 | $6.22 | $5.67 | $5.70 | $5.70 | 932,575 |
| 2022-11-30 | $6.54 | $6.83 | $5.80 | $6.04 | $6.04 | 1,904,326 |
| 2022-11-29 | $6.50 | $6.79 | $6.28 | $6.55 | $6.55 | 747,374 |
| 2022-11-28 | $7.11 | $7.33 | $6.49 | $6.56 | $6.56 | 846,024 |
| 2022-11-25 | $6.68 | $7.44 | $6.66 | $6.94 | $6.94 | 984,823 |
| 2022-11-23 | $6.59 | $6.92 | $6.28 | $6.63 | $6.63 | 779,221 |
| 2022-11-22 | $6.51 | $6.84 | $6.06 | $6.64 | $6.64 | 1,398,301 |
| 2022-11-21 | $5.74 | $6.78 | $5.34 | $6.63 | $6.63 | 2,864,911 |
| 2022-11-18 | $6.39 | $6.39 | $4.45 | $5.75 | $5.75 | 8,241,440 |
| 2022-11-17 | $14.92 | $15.38 | $6.55 | $6.82 | $6.82 | 5,806,775 |
| 2022-11-16 | $16.40 | $16.45 | $15.53 | $15.85 | $15.85 | 230,456 |
| 2022-11-15 | $16.00 | $17.19 | $16.00 | $16.48 | $16.48 | 207,276 |
| 2022-11-14 | $16.20 | $16.74 | $15.19 | $16.17 | $16.17 | 275,605 |
| 2022-11-11 | $17.00 | $17.26 | $16.10 | $16.48 | $16.48 | 408,256 |
| 2022-11-10 | $16.06 | $17.30 | $15.69 | $17.27 | $17.27 | 289,482 |
| 2022-11-09 | $16.14 | $16.25 | $14.91 | $15.01 | $15.01 | 317,839 |
| 2022-11-08 | $17.33 | $17.33 | $16.20 | $16.24 | $16.24 | 298,580 |
| 2022-11-07 | $17.93 | $18.30 | $17.08 | $17.12 | $17.12 | 303,852 |
| 2022-11-04 | $18.46 | $18.46 | $17.50 | $17.93 | $17.93 | 179,260 |
| 2022-11-03 | $18.55 | $19.21 | $18.26 | $18.30 | $18.30 | 181,227 |
| 2022-11-02 | $20.44 | $20.62 | $18.90 | $19.00 | $19.00 | 240,409 |
| 2022-11-01 | $21.20 | $21.26 | $20.52 | $20.56 | $20.56 | 96,779 |
| 2022-10-31 | $21.17 | $21.37 | $20.42 | $20.78 | $20.78 | 104,002 |
| 2022-10-28 | $20.89 | $21.57 | $20.52 | $21.38 | $21.38 | 111,202 |
| 2022-10-27 | $22.01 | $22.01 | $20.42 | $20.63 | $20.63 | 110,963 |
| 2022-10-26 | $22.10 | $23.37 | $21.54 | $21.76 | $21.76 | 537,413 |
| 2022-10-25 | $19.71 | $22.10 | $19.32 | $22.10 | $22.10 | 1,055,038 |
| 2022-10-24 | $19.48 | $19.48 | $18.39 | $18.68 | $18.68 | 216,234 |
| 2022-10-21 | $19.19 | $19.41 | $18.83 | $19.31 | $19.31 | 105,720 |
| 2022-10-20 | $19.23 | $20.10 | $18.74 | $19.02 | $19.02 | 87,590 |
| 2022-10-19 | $19.36 | $19.89 | $18.49 | $19.35 | $19.35 | 176,664 |
| 2022-10-18 | $20.62 | $20.79 | $19.84 | $19.90 | $19.90 | 119,318 |
| 2022-10-17 | $19.10 | $20.47 | $19.10 | $19.87 | $19.87 | 130,878 |
| 2022-10-14 | $20.22 | $20.52 | $18.48 | $18.76 | $18.76 | 153,449 |
| 2022-10-13 | $18.85 | $20.57 | $18.24 | $19.95 | $19.95 | 181,090 |
| 2022-10-12 | $19.31 | $19.46 | $18.69 | $19.38 | $19.38 | 125,852 |
| 2022-10-11 | $19.37 | $19.86 | $18.75 | $19.34 | $19.34 | 163,642 |
| 2022-10-10 | $19.53 | $19.87 | $18.97 | $19.50 | $19.50 | 247,550 |
| 2022-10-07 | $18.99 | $19.83 | $18.80 | $19.35 | $19.35 | 123,744 |
| 2022-10-06 | $20.90 | $21.22 | $19.37 | $19.41 | $19.41 | 250,384 |
| 2022-10-05 | $19.10 | $21.06 | $18.89 | $20.92 | $20.92 | 451,689 |
| 2022-10-04 | $18.94 | $19.97 | $18.48 | $19.60 | $19.60 | 618,067 |
| 2022-10-03 | $17.32 | $17.76 | $16.57 | $17.74 | $17.74 | 550,896 |
| 2022-09-30 | $16.70 | $17.87 | $16.37 | $16.85 | $16.85 | 717,794 |
| 2022-09-29 | $17.26 | $17.33 | $16.03 | $16.69 | $16.69 | 263,692 |
| 2022-09-28 | $17.51 | $17.97 | $17.14 | $17.64 | $17.64 | 140,361 |
| 2022-09-27 | $17.70 | $18.10 | $17.38 | $17.41 | $17.41 | 224,896 |
| 2022-09-26 | $17.39 | $18.23 | $17.09 | $17.43 | $17.43 | 125,163 |
| 2022-09-23 | $17.59 | $17.87 | $17.19 | $17.64 | $17.64 | 177,341 |
| 2022-09-22 | $18.43 | $18.43 | $17.73 | $18.01 | $18.01 | 195,442 |
| 2022-09-21 | $19.34 | $19.84 | $17.89 | $18.56 | $18.56 | 957,783 |
| 2022-09-20 | $21.11 | $21.78 | $20.45 | $20.50 | $20.50 | 162,980 |
| 2022-09-19 | $20.89 | $21.31 | $20.50 | $21.25 | $21.25 | 125,846 |
| 2022-09-16 | $22.31 | $22.46 | $21.21 | $21.24 | $21.24 | 305,180 |
| 2022-09-15 | $21.98 | $24.33 | $21.98 | $22.80 | $22.80 | 208,316 |
| 2022-09-14 | $23.08 | $23.62 | $21.96 | $22.11 | $22.11 | 170,275 |
| 2022-09-13 | $22.71 | $23.55 | $22.39 | $22.63 | $22.63 | 132,150 |
| 2022-09-12 | $22.52 | $23.76 | $22.27 | $23.69 | $23.69 | 103,341 |
| 2022-09-09 | $21.93 | $23.00 | $21.83 | $22.32 | $22.32 | 285,159 |
| 2022-09-08 | $20.65 | $21.78 | $20.34 | $21.74 | $21.74 | 109,108 |
| 2022-09-07 | $20.35 | $21.36 | $19.98 | $20.84 | $20.84 | 152,992 |
| 2022-09-06 | $20.50 | $20.68 | $20.11 | $20.45 | $20.45 | 171,666 |
| 2022-09-02 | $20.45 | $20.70 | $19.85 | $20.31 | $20.31 | 144,689 |
| 2022-09-01 | $19.57 | $20.03 | $19.41 | $19.93 | $19.93 | 145,055 |
| 2022-08-31 | $19.77 | $20.25 | $19.16 | $19.57 | $19.57 | 116,341 |
| 2022-08-30 | $20.00 | $20.11 | $19.05 | $19.45 | $19.45 | 75,324 |
| 2022-08-29 | $20.00 | $20.45 | $19.47 | $19.77 | $19.77 | 109,748 |
| 2022-08-26 | $21.68 | $21.68 | $20.44 | $20.52 | $20.52 | 126,751 |
| 2022-08-25 | $21.24 | $21.80 | $20.85 | $21.55 | $21.55 | 133,753 |
| 2022-08-24 | $19.93 | $21.01 | $19.89 | $20.89 | $20.89 | 172,542 |
| 2022-08-23 | $20.74 | $21.22 | $19.93 | $19.99 | $19.99 | 101,644 |
| 2022-08-22 | $20.01 | $21.77 | $20.00 | $20.63 | $20.63 | 252,231 |
| 2022-08-19 | $23.77 | $23.83 | $20.21 | $20.83 | $20.83 | 442,728 |
| 2022-08-18 | $24.90 | $25.18 | $23.73 | $24.71 | $24.71 | 78,905 |
| 2022-08-17 | $24.97 | $26.01 | $24.76 | $24.99 | $24.99 | 113,624 |
| 2022-08-16 | $25.52 | $26.28 | $25.32 | $25.60 | $25.60 | 109,463 |
| 2022-08-15 | $25.57 | $27.13 | $25.48 | $25.73 | $25.73 | 132,992 |
| 2022-08-12 | $24.03 | $26.35 | $23.77 | $26.17 | $26.17 | 258,650 |
| 2022-08-11 | $24.30 | $27.22 | $23.91 | $24.00 | $24.00 | 527,400 |
| 2022-08-10 | $19.97 | $20.76 | $19.69 | $20.73 | $20.73 | 138,429 |
| 2022-08-09 | $19.39 | $19.64 | $18.51 | $19.22 | $19.22 | 126,112 |
| 2022-08-08 | $19.27 | $20.38 | $19.16 | $19.66 | $19.66 | 140,511 |
| 2022-08-05 | $18.26 | $19.00 | $17.89 | $18.86 | $18.86 | 123,646 |
| 2022-08-04 | $18.43 | $18.80 | $18.25 | $18.42 | $18.42 | 90,331 |
| 2022-08-03 | $18.91 | $19.21 | $18.44 | $18.44 | $18.44 | 87,098 |
| 2022-08-02 | $18.22 | $19.50 | $18.18 | $18.67 | $18.67 | 136,561 |
| 2022-08-01 | $18.44 | $18.85 | $18.19 | $18.38 | $18.38 | 186,269 |
| 2022-07-29 | $17.90 | $18.76 | $17.73 | $18.68 | $18.68 | 85,047 |
| 2022-07-28 | $17.24 | $18.36 | $16.60 | $18.02 | $18.02 | 140,847 |
| 2022-07-27 | $16.86 | $17.17 | $16.28 | $17.08 | $17.08 | 159,452 |
| 2022-07-26 | $16.22 | $16.79 | $15.62 | $16.75 | $16.75 | 100,093 |
| 2022-07-25 | $16.47 | $17.77 | $16.12 | $16.45 | $16.45 | 188,822 |
| 2022-07-22 | $17.22 | $17.83 | $15.82 | $16.52 | $16.52 | 224,210 |
| 2022-07-21 | $15.96 | $16.97 | $15.85 | $16.90 | $16.90 | 260,658 |
| 2022-07-20 | $14.22 | $16.37 | $14.22 | $15.98 | $15.98 | 395,944 |
| 2022-07-19 | $12.46 | $14.56 | $12.46 | $14.39 | $14.39 | 433,613 |
| 2022-07-18 | $11.68 | $12.72 | $11.56 | $12.38 | $12.38 | 328,876 |
| 2022-07-15 | $10.47 | $10.72 | $9.88 | $10.68 | $10.68 | 173,795 |
| 2022-07-14 | $10.35 | $10.80 | $10.03 | $10.12 | $10.12 | 159,211 |
| 2022-07-13 | $10.14 | $10.70 | $10.06 | $10.46 | $10.46 | 142,272 |
| 2022-07-12 | $10.44 | $10.90 | $10.27 | $10.37 | $10.37 | 111,879 |
| 2022-07-11 | $11.15 | $11.26 | $10.50 | $10.59 | $10.59 | 148,671 |
| 2022-07-08 | $10.87 | $11.60 | $10.67 | $11.28 | $11.28 | 188,869 |
| 2022-07-07 | $10.75 | $11.21 | $10.75 | $10.94 | $10.94 | 124,015 |
| 2022-07-06 | $10.49 | $10.98 | $10.45 | $10.67 | $10.67 | 175,974 |
| 2022-07-05 | $9.41 | $10.41 | $9.25 | $10.39 | $10.39 | 215,458 |
| 2022-07-01 | $9.51 | $9.92 | $9.32 | $9.81 | $9.81 | 107,841 |
| 2022-06-30 | $9.41 | $9.93 | $9.14 | $9.60 | $9.60 | 257,858 |
| 2022-06-29 | $9.82 | $10.07 | $9.51 | $9.56 | $9.56 | 236,417 |
| 2022-06-28 | $11.02 | $11.02 | $9.89 | $9.92 | $9.92 | 329,508 |
| 2022-06-27 | $11.88 | $11.88 | $10.93 | $11.00 | $11.00 | 176,247 |
| 2022-06-24 | $12.29 | $12.47 | $11.57 | $11.75 | $11.75 | 652,742 |
| 2022-06-23 | $12.22 | $12.57 | $11.78 | $11.99 | $11.99 | 151,087 |
| 2022-06-22 | $11.60 | $12.20 | $11.55 | $12.03 | $12.03 | 163,717 |
| 2022-06-21 | $12.14 | $12.40 | $11.76 | $11.83 | $11.83 | 104,801 |
| 2022-06-17 | $12.09 | $12.52 | $11.72 | $11.80 | $11.80 | 208,514 |
| 2022-06-16 | $12.61 | $12.66 | $11.85 | $12.04 | $12.04 | 165,904 |
| 2022-06-15 | $12.72 | $13.62 | $12.39 | $13.10 | $13.10 | 109,767 |
| 2022-06-14 | $13.25 | $13.54 | $12.41 | $12.78 | $12.78 | 181,739 |
| 2022-06-13 | $13.31 | $13.90 | $12.91 | $13.03 | $13.03 | 194,593 |
| 2022-06-10 | $13.81 | $14.26 | $13.70 | $14.06 | $14.06 | 160,077 |
| 2022-06-09 | $14.80 | $14.90 | $14.12 | $14.25 | $14.25 | 148,224 |
| 2022-06-08 | $15.54 | $15.72 | $14.44 | $14.81 | $14.81 | 229,400 |
| 2022-06-07 | $15.43 | $16.27 | $15.43 | $15.79 | $15.79 | 152,051 |
| 2022-06-06 | $16.19 | $16.29 | $15.58 | $15.61 | $15.61 | 98,562 |
| 2022-06-03 | $16.06 | $16.74 | $15.51 | $15.92 | $15.92 | 109,131 |
| 2022-06-02 | $14.83 | $16.60 | $14.83 | $16.54 | $16.54 | 218,824 |
| 2022-06-01 | $15.47 | $15.52 | $14.24 | $14.76 | $14.76 | 167,984 |
| 2022-05-31 | $16.29 | $16.93 | $15.22 | $15.30 | $15.30 | 152,064 |
| 2022-05-27 | $16.07 | $16.55 | $15.62 | $16.47 | $16.47 | 272,290 |
| 2022-05-26 | $14.72 | $16.03 | $14.63 | $15.98 | $15.98 | 340,509 |
| 2022-05-25 | $13.36 | $15.09 | $13.32 | $14.69 | $14.69 | 360,253 |
| 2022-05-24 | $13.00 | $14.30 | $12.42 | $13.41 | $13.41 | 822,014 |
| 2022-05-23 | $17.38 | $17.38 | $11.87 | $13.14 | $13.14 | 1,314,125 |
| 2022-05-20 | $18.70 | $18.83 | $17.10 | $18.33 | $18.33 | 144,011 |
| 2022-05-19 | $17.71 | $18.81 | $17.41 | $18.40 | $18.40 | 187,027 |
| 2022-05-18 | $18.26 | $19.01 | $17.26 | $17.82 | $17.82 | 245,596 |
| 2022-05-17 | $18.10 | $18.75 | $15.46 | $18.61 | $18.61 | 559,213 |
| 2022-05-16 | $16.25 | $17.65 | $15.90 | $17.49 | $17.49 | 458,536 |
| 2022-05-13 | $15.56 | $17.62 | $14.64 | $16.55 | $16.55 | 1,454,260 |
| 2022-05-12 | $11.42 | $12.79 | $11.25 | $11.96 | $11.96 | 334,323 |
| 2022-05-11 | $12.02 | $12.75 | $11.58 | $11.61 | $11.61 | 198,462 |
| 2022-05-10 | $12.59 | $13.19 | $11.93 | $12.20 | $12.20 | 259,554 |
| 2022-05-09 | $13.12 | $13.42 | $12.23 | $12.43 | $12.43 | 341,332 |
| 2022-05-06 | $13.93 | $13.93 | $13.04 | $13.60 | $13.60 | 249,889 |
| 2022-05-05 | $14.76 | $14.76 | $13.52 | $14.01 | $14.01 | 178,611 |
| 2022-05-04 | $14.53 | $15.10 | $13.44 | $14.96 | $14.96 | 346,884 |
| 2022-05-03 | $14.72 | $15.30 | $14.45 | $14.56 | $14.56 | 171,237 |
| 2022-05-02 | $14.11 | $14.91 | $13.76 | $14.67 | $14.67 | 343,151 |
| 2022-04-29 | $15.79 | $16.20 | $14.11 | $14.25 | $14.25 | 553,068 |
| 2022-04-28 | $17.45 | $17.76 | $15.98 | $16.02 | $16.02 | 357,603 |
| 2022-04-27 | $17.29 | $18.23 | $16.70 | $17.08 | $17.08 | 503,541 |
| 2022-04-26 | $20.44 | $20.50 | $17.19 | $17.28 | $17.28 | 378,841 |
| 2022-04-25 | $21.46 | $21.46 | $20.46 | $20.67 | $20.67 | 211,211 |
| 2022-04-22 | $22.93 | $24.35 | $21.60 | $21.70 | $21.70 | 123,478 |
| 2022-04-21 | $25.00 | $25.00 | $22.78 | $23.00 | $23.00 | 97,818 |
| 2022-04-20 | $24.25 | $24.80 | $22.96 | $24.71 | $24.71 | 126,220 |
| 2022-04-19 | $24.78 | $24.78 | $23.88 | $24.01 | $24.01 | 131,308 |
| 2022-04-18 | $25.19 | $25.37 | $24.14 | $24.79 | $24.79 | 146,229 |
| 2022-04-14 | $25.88 | $26.09 | $24.46 | $25.34 | $25.34 | 182,256 |
| 2022-04-13 | $25.56 | $26.83 | $25.12 | $25.91 | $25.91 | 159,632 |
| 2022-04-12 | $24.85 | $25.65 | $24.03 | $25.42 | $25.42 | 217,923 |
| 2022-04-11 | $24.70 | $25.50 | $24.30 | $24.72 | $24.72 | 120,020 |
| 2022-04-08 | $24.56 | $25.37 | $23.92 | $25.20 | $25.20 | 142,135 |
| 2022-04-07 | $23.30 | $24.91 | $23.30 | $24.62 | $24.62 | 176,514 |
| 2022-04-06 | $22.96 | $23.61 | $22.34 | $23.35 | $23.35 | 104,944 |
| 2022-04-05 | $24.39 | $24.39 | $23.02 | $23.30 | $23.30 | 109,725 |
| 2022-04-04 | $24.84 | $25.05 | $23.91 | $24.54 | $24.54 | 102,010 |
| 2022-04-01 | $26.20 | $26.34 | $24.40 | $24.79 | $24.79 | 173,042 |
| 2022-03-31 | $25.62 | $26.45 | $25.00 | $26.18 | $26.18 | 203,745 |
| 2022-03-30 | $24.61 | $25.72 | $24.54 | $25.67 | $25.67 | 215,189 |
| 2022-03-29 | $23.51 | $25.01 | $23.47 | $24.87 | $24.87 | 157,854 |
| 2022-03-28 | $22.83 | $23.39 | $22.25 | $23.01 | $23.01 | 86,726 |
| 2022-03-25 | $22.89 | $22.95 | $22.10 | $22.78 | $22.78 | 127,191 |
| 2022-03-24 | $23.17 | $24.54 | $22.55 | $22.78 | $22.78 | 146,074 |
| 2022-03-23 | $23.40 | $24.58 | $22.59 | $23.12 | $23.12 | 120,810 |
| 2022-03-22 | $23.12 | $23.96 | $23.12 | $23.65 | $23.65 | 131,630 |
| 2022-03-21 | $23.50 | $23.75 | $22.68 | $23.10 | $23.10 | 156,800 |
| 2022-03-18 | $23.49 | $24.66 | $22.88 | $23.76 | $23.76 | 459,885 |
| 2022-03-17 | $22.64 | $23.48 | $22.01 | $23.42 | $23.42 | 167,698 |
| 2022-03-16 | $20.97 | $22.69 | $20.57 | $22.52 | $22.52 | 333,839 |
| 2022-03-15 | $18.84 | $20.60 | $18.81 | $20.34 | $20.34 | 313,750 |
| 2022-03-14 | $21.08 | $21.08 | $18.33 | $18.52 | $18.52 | 540,438 |
| 2022-03-11 | $23.58 | $23.58 | $20.59 | $20.74 | $20.74 | 368,041 |
| 2022-03-10 | $23.05 | $23.75 | $22.12 | $23.04 | $23.04 | 227,096 |
| 2022-03-09 | $23.93 | $25.25 | $23.55 | $23.77 | $23.77 | 191,617 |
| 2022-03-08 | $22.96 | $23.85 | $22.32 | $23.02 | $23.02 | 168,867 |
| 2022-03-07 | $23.69 | $24.00 | $22.67 | $23.21 | $23.21 | 218,846 |
| 2022-03-04 | $25.35 | $25.61 | $23.57 | $23.99 | $23.99 | 164,639 |
| 2022-03-03 | $26.51 | $27.10 | $24.96 | $25.60 | $25.60 | 213,775 |
| 2022-03-02 | $26.22 | $26.92 | $25.52 | $26.15 | $26.15 | 122,458 |
| 2022-03-01 | $26.18 | $26.43 | $24.88 | $25.93 | $25.93 | 281,269 |
| 2022-02-28 | $24.62 | $26.81 | $24.62 | $26.43 | $26.43 | 255,666 |
| 2022-02-25 | $24.25 | $25.17 | $23.50 | $25.11 | $25.11 | 174,297 |
| 2022-02-24 | $22.30 | $24.50 | $22.30 | $24.00 | $24.00 | 350,405 |
| 2022-02-23 | $25.07 | $25.94 | $22.32 | $22.67 | $22.67 | 411,623 |
| 2022-02-22 | $23.44 | $26.23 | $22.66 | $25.66 | $25.66 | 862,471 |
| 2022-02-18 | $21.12 | $24.95 | $21.01 | $23.26 | $23.26 | 1,138,941 |
| 2022-02-17 | $23.35 | $23.54 | $19.65 | $20.29 | $20.29 | 907,763 |
| 2022-02-16 | $27.59 | $27.59 | $23.35 | $23.59 | $23.59 | 917,197 |
| 2022-02-15 | $28.05 | $29.50 | $27.33 | $28.32 | $28.32 | 334,391 |
| 2022-02-14 | $32.00 | $32.23 | $27.73 | $27.89 | $27.89 | 443,945 |
| 2022-02-11 | $38.73 | $42.63 | $32.11 | $32.33 | $32.33 | 429,250 |
| 2022-02-10 | $38.62 | $40.39 | $37.97 | $38.47 | $38.47 | 218,340 |
| 2022-02-09 | $38.38 | $40.13 | $38.30 | $39.78 | $39.78 | 227,830 |
| 2022-02-08 | $35.10 | $38.33 | $35.10 | $38.25 | $38.25 | 244,608 |
| 2022-02-07 | $34.41 | $35.78 | $34.07 | $35.66 | $35.66 | 140,702 |
| 2022-02-04 | $32.62 | $34.67 | $31.61 | $34.06 | $34.06 | 209,189 |
| 2022-02-03 | $32.15 | $33.66 | $32.15 | $32.67 | $32.67 | 158,174 |
| 2022-02-02 | $31.81 | $33.26 | $30.80 | $33.22 | $33.22 | 264,360 |
| 2022-02-01 | $31.58 | $32.99 | $30.07 | $30.76 | $30.76 | 309,465 |
| 2022-01-31 | $28.01 | $32.23 | $28.00 | $31.99 | $31.99 | 267,201 |
| 2022-01-28 | $27.29 | $28.11 | $26.60 | $27.63 | $27.63 | 146,143 |
| 2022-01-27 | $26.33 | $27.57 | $26.33 | $27.18 | $27.18 | 305,847 |
| 2022-01-26 | $27.74 | $28.29 | $25.68 | $26.06 | $26.06 | 135,339 |
| 2022-01-25 | $27.00 | $28.00 | $26.20 | $26.85 | $26.85 | 166,011 |
| 2022-01-24 | $26.68 | $27.76 | $24.52 | $27.72 | $27.72 | 700,782 |
| 2022-01-21 | $28.70 | $29.57 | $27.25 | $27.51 | $27.51 | 341,606 |
| 2022-01-20 | $31.35 | $31.75 | $29.11 | $29.38 | $29.38 | 179,975 |
| 2022-01-19 | $32.56 | $33.20 | $29.67 | $30.71 | $30.71 | 394,688 |
| 2022-01-18 | $31.99 | $33.49 | $31.58 | $32.36 | $32.36 | 174,979 |
| 2022-01-14 | $31.71 | $33.25 | $31.60 | $32.86 | $32.86 | 78,909 |
| 2022-01-13 | $35.00 | $35.00 | $31.88 | $32.16 | $32.16 | 133,823 |
| 2022-01-12 | $35.68 | $36.60 | $34.52 | $34.67 | $34.67 | 112,617 |
| 2022-01-11 | $34.49 | $35.38 | $33.06 | $35.04 | $35.04 | 128,873 |
| 2022-01-10 | $33.71 | $34.85 | $32.61 | $34.52 | $34.52 | 108,567 |
| 2022-01-07 | $35.29 | $35.82 | $34.07 | $34.45 | $34.45 | 72,721 |
| 2022-01-06 | $35.00 | $36.90 | $34.77 | $35.29 | $35.29 | 137,548 |
| 2022-01-05 | $37.14 | $37.63 | $34.82 | $35.39 | $35.39 | 225,727 |
| 2022-01-04 | $40.31 | $40.82 | $36.77 | $37.16 | $37.16 | 505,031 |
| 2022-01-03 | $42.07 | $42.78 | $40.19 | $40.41 | $40.41 | 99,458 |
| 2021-12-31 | $40.47 | $42.15 | $40.11 | $42.07 | $42.07 | 118,982 |
| 2021-12-30 | $41.03 | $42.18 | $40.27 | $40.42 | $40.42 | 73,378 |
| 2021-12-29 | $43.05 | $43.80 | $40.41 | $41.03 | $41.03 | 145,265 |
| 2021-12-28 | $44.95 | $45.47 | $42.17 | $42.99 | $42.99 | 80,369 |
| 2021-12-27 | $44.52 | $45.95 | $44.14 | $44.56 | $44.56 | 85,500 |
| 2021-12-23 | $44.13 | $45.65 | $44.13 | $45.44 | $45.44 | 101,256 |
| 2021-12-22 | $42.42 | $44.99 | $42.42 | $44.11 | $44.11 | 149,787 |
| 2021-12-21 | $39.73 | $42.75 | $39.73 | $42.52 | $42.52 | 160,835 |
| 2021-12-20 | $39.34 | $41.81 | $37.26 | $39.84 | $39.84 | 817,392 |
| 2021-12-17 | $43.05 | $46.67 | $40.50 | $42.21 | $42.21 | 554,061 |
| 2021-12-16 | $48.09 | $49.05 | $44.53 | $45.11 | $45.11 | 355,921 |
| 2021-12-15 | $46.62 | $48.53 | $45.31 | $48.52 | $48.52 | 183,680 |
| 2021-12-14 | $45.07 | $47.64 | $45.07 | $46.98 | $46.98 | 98,051 |
| 2021-12-13 | $48.32 | $49.31 | $46.12 | $46.30 | $46.30 | 98,538 |
| 2021-12-10 | $50.36 | $51.45 | $47.29 | $48.28 | $48.28 | 120,037 |
| 2021-12-09 | $52.95 | $54.99 | $49.39 | $50.08 | $50.08 | 139,044 |
| 2021-12-08 | $46.40 | $58.88 | $45.21 | $53.44 | $53.44 | 551,787 |
| 2021-12-07 | $45.11 | $46.53 | $44.44 | $45.57 | $45.57 | 113,569 |
| 2021-12-06 | $43.00 | $44.32 | $40.26 | $44.02 | $44.02 | 271,426 |
| 2021-12-03 | $46.65 | $46.65 | $42.13 | $42.88 | $42.88 | 166,408 |
| 2021-12-02 | $47.21 | $48.50 | $44.72 | $46.65 | $46.65 | 184,216 |
| 2021-12-01 | $52.19 | $55.21 | $47.48 | $48.04 | $48.04 | 113,084 |
| 2021-11-30 | $53.44 | $54.39 | $50.26 | $52.00 | $52.00 | 149,697 |
| 2021-11-29 | $55.85 | $57.49 | $52.18 | $52.61 | $52.61 | 242,012 |
| 2021-11-26 | $53.84 | $58.25 | $52.77 | $55.25 | $55.25 | 98,711 |
| 2021-11-24 | $51.78 | $56.54 | $50.47 | $55.39 | $55.39 | 103,266 |
| 2021-11-23 | $52.13 | $53.60 | $46.90 | $51.57 | $51.57 | 288,437 |
| 2021-11-22 | $59.70 | $59.76 | $51.55 | $52.46 | $52.46 | 257,066 |
| 2021-11-19 | $52.29 | $60.66 | $52.21 | $57.88 | $57.88 | 308,016 |
| 2021-11-18 | $53.12 | $53.93 | $51.66 | $52.98 | $52.98 | 100,235 |
| 2021-11-17 | $54.64 | $55.99 | $53.03 | $53.10 | $53.10 | 112,298 |
| 2021-11-16 | $53.25 | $55.17 | $52.11 | $54.92 | $54.92 | 119,581 |
| 2021-11-15 | $56.04 | $57.07 | $51.43 | $52.75 | $52.75 | 135,279 |
| 2021-11-12 | $50.88 | $55.65 | $50.34 | $55.55 | $55.55 | 81,075 |
| 2021-11-11 | $51.00 | $52.66 | $50.28 | $51.04 | $51.04 | 90,819 |
| 2021-11-10 | $52.50 | $52.75 | $50.40 | $50.98 | $50.98 | 118,238 |
| 2021-11-09 | $52.57 | $54.40 | $50.17 | $52.62 | $52.62 | 183,751 |
| 2021-11-08 | $55.00 | $55.00 | $50.15 | $52.41 | $52.41 | 120,432 |
| 2021-11-05 | $53.31 | $55.00 | $53.21 | $54.72 | $54.72 | 135,284 |
| 2021-11-04 | $52.13 | $53.28 | $50.85 | $52.67 | $52.67 | 105,547 |
| 2021-11-03 | $55.16 | $56.14 | $51.01 | $51.80 | $51.80 | 317,620 |
| 2021-11-02 | $50.39 | $54.94 | $50.06 | $54.74 | $54.74 | 219,960 |
| 2021-11-01 | $48.89 | $51.92 | $48.88 | $50.90 | $50.90 | 624,679 |
| 2021-10-29 | $44.25 | $48.99 | $42.27 | $48.39 | $48.39 | 161,261 |
| 2021-10-28 | $45.53 | $45.90 | $43.91 | $44.39 | $44.39 | 198,200 |
| 2021-10-27 | $46.14 | $46.14 | $41.95 | $45.53 | $45.53 | 365,336 |
| 2021-10-26 | $37.87 | $46.42 | $37.87 | $46.15 | $46.15 | 818,107 |
| 2021-10-25 | $33.93 | $37.76 | $33.77 | $37.66 | $37.66 | 212,006 |
| 2021-10-22 | $33.62 | $34.01 | $32.88 | $33.73 | $33.73 | 87,181 |
| 2021-10-21 | $32.30 | $33.97 | $32.06 | $33.31 | $33.31 | 123,276 |
| 2021-10-20 | $34.63 | $34.92 | $32.46 | $33.20 | $33.20 | 346,138 |
| 2021-10-19 | $34.36 | $35.10 | $34.20 | $34.47 | $34.47 | 38,671 |
| 2021-10-18 | $34.16 | $34.80 | $33.50 | $34.28 | $34.28 | 39,084 |
| 2021-10-15 | $35.02 | $35.65 | $33.02 | $34.32 | $34.32 | 127,389 |
| 2021-10-14 | $34.88 | $35.31 | $34.06 | $34.84 | $34.84 | 101,686 |
| 2021-10-13 | $34.35 | $34.96 | $33.90 | $34.86 | $34.86 | 88,113 |
| 2021-10-12 | $34.09 | $35.36 | $33.17 | $34.65 | $34.65 | 278,925 |
| 2021-10-11 | $33.82 | $34.51 | $32.48 | $33.99 | $33.99 | 340,254 |
| 2021-10-08 | $33.01 | $34.22 | $32.55 | $33.60 | $33.60 | 198,172 |
| 2021-10-07 | $32.13 | $33.68 | $31.45 | $33.18 | $33.18 | 512,225 |
| 2021-10-06 | $30.55 | $31.97 | $29.50 | $31.62 | $31.62 | 308,118 |
| 2021-10-05 | $30.88 | $31.71 | $30.33 | $30.55 | $30.55 | 132,146 |
| 2021-10-04 | $30.67 | $31.41 | $29.81 | $30.84 | $30.84 | 151,618 |
| 2021-10-01 | $29.15 | $30.74 | $28.50 | $30.56 | $30.56 | 115,248 |
| 2021-09-30 | $28.96 | $29.66 | $28.38 | $29.24 | $29.24 | 94,097 |
| 2021-09-29 | $31.09 | $32.47 | $28.21 | $28.62 | $28.62 | 276,343 |
| 2021-09-28 | $32.89 | $32.99 | $31.30 | $31.49 | $31.49 | 131,677 |
| 2021-09-27 | $34.29 | $34.57 | $32.28 | $32.65 | $32.65 | 229,136 |
| 2021-09-24 | $33.32 | $34.33 | $32.72 | $34.32 | $34.32 | 301,256 |
| 2021-09-23 | $33.63 | $34.22 | $32.81 | $33.71 | $33.71 | 879,487 |
| 2021-09-22 | $43.19 | $44.14 | $33.53 | $34.11 | $34.11 | 1,514,139 |
| 2021-09-21 | $40.05 | $50.33 | $40.05 | $49.93 | $49.93 | 474,346 |
| 2021-09-20 | $35.09 | $37.40 | $34.10 | $36.81 | $36.81 | 111,695 |
| 2021-09-17 | $32.50 | $35.98 | $31.99 | $35.09 | $35.09 | 241,821 |
| 2021-09-16 | $31.13 | $32.50 | $31.13 | $32.50 | $32.50 | 77,356 |
| 2021-09-15 | $30.78 | $31.56 | $29.27 | $31.38 | $31.38 | 54,908 |
| 2021-09-14 | $31.81 | $31.99 | $30.52 | $30.60 | $30.60 | 64,805 |
| 2021-09-13 | $31.49 | $31.99 | $30.09 | $31.74 | $31.74 | 48,135 |
| 2021-09-10 | $32.28 | $32.28 | $31.33 | $31.50 | $31.50 | 46,841 |
| 2021-09-09 | $32.00 | $32.37 | $30.46 | $32.01 | $32.01 | 116,384 |
| 2021-09-08 | $31.50 | $32.31 | $31.20 | $31.65 | $31.65 | 71,017 |
| 2021-09-07 | $29.03 | $32.00 | $29.03 | $31.44 | $31.44 | 103,143 |
| 2021-09-03 | $29.21 | $29.35 | $28.30 | $29.09 | $29.09 | 39,767 |
| 2021-09-02 | $27.50 | $29.09 | $27.50 | $29.09 | $29.09 | 73,553 |
| 2021-09-01 | $26.08 | $27.97 | $25.41 | $27.41 | $27.41 | 68,925 |
| 2021-08-31 | $25.95 | $26.62 | $25.15 | $26.03 | $26.03 | 44,882 |
| 2021-08-30 | $25.98 | $26.60 | $25.06 | $26.05 | $26.05 | 48,524 |
| 2021-08-27 | $25.39 | $26.49 | $24.78 | $26.30 | $26.30 | 54,149 |
| 2021-08-26 | $23.74 | $25.71 | $22.84 | $25.45 | $25.45 | 101,468 |
| 2021-08-25 | $25.90 | $25.90 | $23.51 | $23.69 | $23.69 | 91,694 |
| 2021-08-24 | $26.06 | $26.62 | $25.32 | $25.92 | $25.92 | 36,654 |
| 2021-08-23 | $26.28 | $26.95 | $26.01 | $26.20 | $26.20 | 44,372 |
| 2021-08-20 | $26.56 | $28.06 | $25.55 | $26.14 | $26.14 | 54,917 |
| 2021-08-19 | $29.00 | $29.00 | $26.33 | $27.03 | $27.03 | 52,039 |
| 2021-08-18 | $29.54 | $29.85 | $28.09 | $29.38 | $29.38 | 46,554 |
| 2021-08-17 | $28.56 | $30.00 | $28.26 | $29.71 | $29.71 | 56,888 |
| 2021-08-16 | $29.15 | $29.76 | $28.24 | $28.74 | $28.74 | 49,245 |
| 2021-08-13 | $29.38 | $29.44 | $28.23 | $29.14 | $29.14 | 50,549 |
| 2021-08-12 | $29.49 | $31.05 | $28.85 | $29.66 | $29.66 | 126,459 |
| 2021-08-11 | $28.00 | $30.00 | $26.96 | $29.44 | $29.44 | 75,621 |
| 2021-08-10 | $27.43 | $28.08 | $26.26 | $27.85 | $27.85 | 75,397 |
| 2021-08-09 | $27.24 | $28.33 | $26.64 | $27.58 | $27.58 | 65,547 |
| 2021-08-06 | $25.00 | $27.50 | $24.82 | $27.32 | $27.32 | 56,857 |
| 2021-08-05 | $25.91 | $26.34 | $25.05 | $25.20 | $25.20 | 36,739 |
| 2021-08-04 | $25.39 | $26.33 | $25.12 | $25.86 | $25.86 | 32,563 |
| 2021-08-03 | $25.99 | $26.28 | $25.18 | $25.45 | $25.45 | 37,050 |
| 2021-08-02 | $26.45 | $26.57 | $25.00 | $26.09 | $26.09 | 56,354 |
| 2021-07-30 | $26.86 | $27.60 | $25.11 | $26.12 | $26.12 | 61,096 |
| 2021-07-29 | $28.10 | $28.37 | $26.80 | $27.03 | $27.03 | 29,713 |
| 2021-07-28 | $27.90 | $28.08 | $27.21 | $28.00 | $28.00 | 20,937 |
| 2021-07-27 | $29.02 | $29.58 | $26.26 | $27.88 | $27.88 | 70,288 |
| 2021-07-26 | $28.68 | $29.49 | $28.58 | $29.38 | $29.38 | 45,939 |
| 2021-07-23 | $29.34 | $30.00 | $28.00 | $28.81 | $28.81 | 58,145 |
| 2021-07-22 | $27.65 | $29.80 | $27.62 | $29.04 | $29.04 | 57,721 |
| 2021-07-21 | $28.74 | $28.78 | $27.28 | $27.79 | $27.79 | 55,033 |
| 2021-07-20 | $27.45 | $28.81 | $27.04 | $28.41 | $28.41 | 56,233 |
| 2021-07-19 | $27.21 | $28.10 | $27.01 | $27.43 | $27.43 | 56,068 |
| 2021-07-16 | $28.67 | $29.11 | $27.49 | $27.57 | $27.57 | 26,461 |
| 2021-07-15 | $28.03 | $28.54 | $27.36 | $28.49 | $28.49 | 48,837 |
| 2021-07-14 | $29.24 | $29.60 | $28.00 | $28.40 | $28.40 | 45,132 |
| 2021-07-13 | $30.47 | $30.78 | $28.78 | $29.21 | $29.21 | 84,618 |
| 2021-07-12 | $28.60 | $30.49 | $28.33 | $30.34 | $30.34 | 54,224 |
| 2021-07-09 | $27.29 | $28.84 | $27.29 | $28.59 | $28.59 | 56,793 |
| 2021-07-08 | $25.94 | $27.77 | $25.36 | $26.82 | $26.82 | 58,793 |
| 2021-07-07 | $25.18 | $27.35 | $24.97 | $26.64 | $26.64 | 94,375 |
| 2021-07-06 | $26.00 | $26.06 | $24.03 | $25.08 | $25.08 | 121,353 |
| 2021-07-02 | $26.60 | $27.27 | $26.11 | $26.21 | $26.21 | 53,504 |
| 2021-07-01 | $26.63 | $27.49 | $26.21 | $26.72 | $26.72 | 95,670 |
| 2021-06-30 | $26.56 | $27.50 | $25.22 | $26.68 | $26.68 | 174,734 |
| 2021-06-29 | $28.02 | $28.02 | $26.24 | $26.69 | $26.69 | 103,260 |
| 2021-06-28 | $27.96 | $28.83 | $27.77 | $27.92 | $27.92 | 107,162 |
| 2021-06-25 | $29.09 | $30.59 | $27.29 | $28.05 | $28.05 | 1,586,247 |
| 2021-06-24 | $30.15 | $30.76 | $28.67 | $29.37 | $29.37 | 85,969 |
| 2021-06-23 | $29.19 | $30.82 | $28.93 | $30.02 | $30.02 | 104,006 |
| 2021-06-22 | $28.60 | $31.21 | $28.60 | $29.42 | $29.42 | 149,694 |
| 2021-06-21 | $28.75 | $29.64 | $27.16 | $28.60 | $28.60 | 143,206 |
| 2021-06-18 | $31.50 | $31.75 | $28.63 | $28.75 | $28.75 | 345,490 |
| 2021-06-17 | $30.50 | $31.50 | $30.25 | $31.42 | $31.42 | 174,854 |
| 2021-06-16 | $29.72 | $31.98 | $29.34 | $30.60 | $30.60 | 227,383 |
| 2021-06-15 | $29.04 | $29.89 | $28.59 | $29.44 | $29.44 | 190,370 |
| 2021-06-14 | $29.17 | $29.85 | $28.77 | $29.05 | $29.05 | 160,672 |
| 2021-06-11 | $29.19 | $29.48 | $28.79 | $28.92 | $28.92 | 68,373 |
| 2021-06-10 | $28.59 | $29.24 | $28.15 | $29.00 | $29.00 | 101,296 |
| 2021-06-09 | $26.78 | $28.70 | $26.20 | $28.36 | $28.36 | 68,286 |
| 2021-06-08 | $28.08 | $29.07 | $26.32 | $26.47 | $26.47 | 90,148 |
| 2021-06-07 | $29.00 | $30.02 | $28.11 | $28.32 | $28.32 | 174,744 |
| 2021-06-04 | $27.33 | $29.00 | $27.33 | $28.80 | $28.80 | 91,167 |
| 2021-06-03 | $26.46 | $28.48 | $26.00 | $27.32 | $27.32 | 85,596 |
| 2021-06-02 | $26.53 | $27.20 | $25.95 | $26.76 | $26.76 | 131,755 |
| 2021-06-01 | $24.89 | $26.90 | $24.67 | $26.41 | $26.41 | 99,504 |
| 2021-05-28 | $24.84 | $24.88 | $23.55 | $24.88 | $24.88 | 121,209 |
| 2021-05-27 | $24.22 | $24.99 | $24.12 | $24.32 | $24.32 | 67,116 |
| 2021-05-26 | $23.94 | $24.72 | $23.74 | $24.14 | $24.14 | 77,129 |
| 2021-05-25 | $26.21 | $26.67 | $23.45 | $23.60 | $23.60 | 99,412 |
| 2021-05-24 | $26.28 | $26.99 | $25.00 | $26.02 | $26.02 | 78,718 |
| 2021-05-21 | $26.01 | $27.81 | $25.35 | $26.39 | $26.39 | 121,001 |
| 2021-05-20 | $27.30 | $28.68 | $25.27 | $26.06 | $26.06 | 207,157 |
| 2021-05-19 | $24.77 | $27.97 | $24.61 | $27.00 | $27.00 | 185,334 |
| 2021-05-18 | $22.12 | $25.89 | $22.07 | $25.25 | $25.25 | 216,796 |
| 2021-05-17 | $21.99 | $22.62 | $19.98 | $21.00 | $21.00 | 132,107 |
| 2021-05-14 | $23.30 | $25.01 | $22.64 | $23.14 | $23.14 | 83,760 |
| 2021-05-13 | $23.83 | $24.15 | $22.32 | $22.69 | $22.69 | 167,052 |
| 2021-05-12 | $26.44 | $26.98 | $23.74 | $23.98 | $23.98 | 126,977 |
| 2021-05-11 | $28.43 | $28.43 | $25.89 | $26.83 | $26.83 | 99,808 |
| 2021-05-10 | $28.57 | $30.43 | $28.42 | $28.71 | $28.71 | 201,709 |
| 2021-05-07 | $27.68 | $28.15 | $27.00 | $27.90 | $27.90 | 153,495 |
| 2021-05-06 | $26.51 | $29.20 | $25.35 | $27.37 | $27.37 | 198,914 |
| 2021-05-05 | $26.49 | $27.56 | $25.75 | $26.95 | $26.95 | 160,576 |
| 2021-05-04 | $25.71 | $26.90 | $25.22 | $26.27 | $26.27 | 111,085 |
| 2021-05-03 | $24.24 | $26.93 | $24.23 | $25.52 | $25.52 | 184,760 |
| 2021-04-30 | $23.08 | $24.58 | $23.08 | $23.62 | $23.62 | 133,912 |
| 2021-04-29 | $22.89 | $23.63 | $22.49 | $23.39 | $23.39 | 108,293 |
| 2021-04-28 | $21.70 | $22.94 | $21.40 | $22.67 | $22.67 | 104,404 |
| 2021-04-27 | $21.59 | $22.00 | $21.23 | $21.62 | $21.62 | 52,221 |
| 2021-04-26 | $21.49 | $22.12 | $20.86 | $21.49 | $21.49 | 90,360 |
| 2021-04-23 | $18.85 | $21.25 | $18.69 | $21.12 | $21.12 | 109,079 |
| 2021-04-22 | $19.22 | $19.48 | $18.84 | $18.90 | $18.90 | 185,111 |
| 2021-04-21 | $17.90 | $19.89 | $17.40 | $19.22 | $19.22 | 644,549 |
| 2021-04-20 | $21.14 | $21.47 | $19.06 | $20.49 | $20.49 | 96,563 |
| 2021-04-19 | $22.63 | $23.23 | $21.29 | $21.41 | $21.41 | 53,766 |
| 2021-04-16 | $21.40 | $23.27 | $20.83 | $22.50 | $22.50 | 69,198 |
| 2021-04-15 | $22.05 | $22.21 | $20.35 | $20.90 | $20.90 | 70,091 |
| 2021-04-14 | $20.94 | $22.00 | $20.80 | $22.00 | $22.00 | 80,962 |
| 2021-04-13 | $20.75 | $21.19 | $20.44 | $20.95 | $20.95 | 30,342 |
| 2021-04-12 | $19.83 | $21.05 | $19.50 | $20.52 | $20.52 | 25,702 |
| 2021-04-09 | $20.49 | $20.49 | $19.81 | $19.90 | $19.90 | 15,934 |
| 2021-04-08 | $21.03 | $21.14 | $20.19 | $20.30 | $20.30 | 17,882 |
| 2021-04-07 | $20.65 | $21.40 | $20.59 | $21.00 | $21.00 | 54,325 |
| 2021-04-06 | $20.12 | $20.70 | $20.12 | $20.65 | $20.65 | 16,110 |
| 2021-04-05 | $20.37 | $20.74 | $19.56 | $20.14 | $20.14 | 43,290 |
| 2021-04-01 | $20.35 | $20.74 | $20.13 | $20.50 | $20.50 | 56,179 |
| 2021-03-31 | $19.50 | $20.25 | $19.50 | $20.00 | $20.00 | 44,355 |
| 2021-03-30 | $18.91 | $20.26 | $18.59 | $19.49 | $19.49 | 64,381 |
| 2021-03-29 | $18.62 | $19.05 | $18.18 | $18.85 | $18.85 | 58,444 |
| 2021-03-26 | $18.59 | $19.08 | $18.00 | $18.95 | $18.95 | 55,311 |
| 2021-03-25 | $18.48 | $18.57 | $17.22 | $18.56 | $18.56 | 62,411 |
| 2021-03-24 | $18.00 | $18.53 | $17.78 | $18.35 | $18.35 | 78,960 |
| 2021-03-23 | $17.50 | $18.20 | $17.50 | $18.00 | $18.00 | 52,910 |
| 2021-03-22 | $15.83 | $19.07 | $14.25 | $16.97 | $16.97 | 99,151 |
| 2021-03-19 | $14.74 | $16.47 | $14.59 | $16.44 | $16.44 | 86,174 |
| 2021-03-18 | $14.24 | $15.14 | $14.20 | $15.02 | $15.02 | 120,678 |
| 2021-03-17 | $13.45 | $14.75 | $13.45 | $14.25 | $14.25 | 110,655 |
| 2021-03-16 | $16.12 | $16.35 | $12.81 | $14.04 | $14.04 | 614,056 |
| 2021-03-15 | $17.52 | $17.52 | $15.91 | $16.10 | $16.10 | 158,869 |
| 2021-03-12 | $18.00 | $18.35 | $17.54 | $17.82 | $17.82 | 37,917 |
| 2021-03-11 | $18.00 | $18.50 | $17.29 | $18.04 | $18.04 | 53,553 |
| 2021-03-10 | $19.31 | $19.40 | $17.81 | $17.82 | $17.82 | 60,132 |
| 2021-03-09 | $19.30 | $19.74 | $18.99 | $19.49 | $19.49 | 67,594 |
| 2021-03-08 | $17.65 | $19.54 | $17.46 | $18.77 | $18.77 | 101,687 |
| 2021-03-05 | $19.96 | $19.96 | $17.04 | $17.25 | $17.25 | 100,644 |
| 2021-03-04 | $19.90 | $20.25 | $18.55 | $19.62 | $19.62 | 147,300 |
| 2021-03-03 | $19.91 | $20.50 | $19.27 | $20.30 | $20.30 | 101,057 |
| 2021-03-02 | $18.78 | $21.08 | $18.52 | $20.14 | $20.14 | 220,595 |
| 2021-03-01 | $17.18 | $19.27 | $17.13 | $18.27 | $18.27 | 113,547 |
| 2021-02-26 | $16.02 | $18.60 | $15.84 | $17.04 | $17.04 | 157,425 |
| 2021-02-25 | $15.65 | $16.25 | $15.37 | $15.41 | $15.41 | 85,978 |
| 2021-02-24 | $14.31 | $14.64 | $14.31 | $14.64 | $14.64 | 34,425 |
| 2021-02-23 | $13.91 | $14.62 | $12.50 | $14.47 | $14.47 | 110,122 |
| 2021-02-22 | $15.44 | $15.44 | $14.06 | $14.35 | $14.35 | 108,372 |
| 2021-02-19 | $16.41 | $16.61 | $15.67 | $15.73 | $15.73 | 84,908 |
| 2021-02-18 | $17.23 | $17.43 | $16.21 | $16.41 | $16.41 | 57,176 |
| 2021-02-17 | $16.70 | $17.48 | $16.22 | $17.15 | $17.15 | 114,288 |
| 2021-02-16 | $16.33 | $16.94 | $16.32 | $16.85 | $16.85 | 145,408 |
| 2021-02-12 | $14.98 | $16.48 | $14.75 | $16.38 | $16.38 | 102,315 |
| 2021-02-11 | $15.50 | $15.50 | $14.01 | $14.93 | $14.93 | 187,980 |
| 2021-02-10 | $13.00 | $15.22 | $12.97 | $15.22 | $15.22 | 406,903 |
| 2021-02-09 | $11.97 | $12.47 | $11.89 | $12.33 | $12.33 | 91,694 |
| 2021-02-08 | $12.16 | $12.91 | $11.90 | $12.16 | $12.16 | 75,421 |
| 2021-02-05 | $12.36 | $12.61 | $11.62 | $12.22 | $12.22 | 117,474 |
| 2021-02-04 | $12.66 | $12.85 | $12.06 | $12.43 | $12.43 | 46,616 |
| 2021-02-03 | $13.26 | $13.26 | $12.42 | $12.65 | $12.65 | 30,040 |
| 2021-02-02 | $11.85 | $13.25 | $11.85 | $13.19 | $13.19 | 94,097 |
| 2021-02-01 | $11.67 | $11.99 | $11.26 | $11.81 | $11.81 | 81,956 |
| 2021-01-29 | $12.40 | $12.51 | $11.21 | $11.55 | $11.55 | 100,886 |
| 2021-01-28 | $12.22 | $12.96 | $12.07 | $12.37 | $12.37 | 47,324 |
| 2021-01-27 | $13.39 | $13.40 | $12.23 | $12.30 | $12.30 | 132,401 |
| 2021-01-26 | $13.59 | $13.80 | $12.89 | $13.49 | $13.49 | 67,665 |
| 2021-01-25 | $14.31 | $14.32 | $12.87 | $13.97 | $13.97 | 103,615 |
| 2021-01-22 | $14.89 | $14.89 | $13.81 | $14.66 | $14.66 | 150,854 |
| 2021-01-21 | $15.03 | $15.13 | $14.38 | $14.96 | $14.96 | 48,509 |
| 2021-01-20 | $15.04 | $15.50 | $14.55 | $14.87 | $14.87 | 74,477 |
| 2021-01-19 | $15.75 | $15.82 | $14.65 | $14.83 | $14.83 | 98,578 |
| 2021-01-15 | $15.47 | $15.64 | $14.65 | $15.60 | $15.60 | 218,258 |
| 2021-01-14 | $15.20 | $15.87 | $15.02 | $15.40 | $15.40 | 175,446 |
| 2021-01-13 | $15.00 | $15.17 | $14.45 | $15.15 | $15.15 | 120,945 |
| 2021-01-12 | $13.45 | $14.88 | $13.18 | $14.85 | $14.85 | 144,406 |
| 2021-01-11 | $12.76 | $13.50 | $12.76 | $13.45 | $13.45 | 63,262 |
| 2021-01-08 | $13.49 | $13.49 | $12.53 | $12.97 | $12.97 | 99,892 |
| 2021-01-07 | $12.43 | $13.49 | $12.06 | $13.46 | $13.46 | 171,944 |
| 2021-01-06 | $12.40 | $12.46 | $11.91 | $12.38 | $12.38 | 95,999 |
| 2021-01-05 | $11.79 | $12.48 | $11.67 | $12.38 | $12.38 | 122,739 |
| 2021-01-04 | $12.40 | $12.55 | $11.11 | $11.82 | $11.82 | 248,305 |
| 2020-12-31 | $11.19 | $12.43 | $11.04 | $12.30 | $12.30 | 184,861 |
| 2020-12-30 | $10.59 | $11.40 | $10.47 | $11.09 | $11.09 | 101,112 |
| 2020-12-29 | $10.82 | $10.89 | $10.31 | $10.45 | $10.45 | 82,658 |
| 2020-12-28 | $9.74 | $10.74 | $9.69 | $10.58 | $10.58 | 167,069 |
| 2020-12-24 | $9.93 | $10.48 | $9.33 | $9.69 | $9.69 | 83,710 |
| 2020-12-23 | $10.63 | $10.74 | $10.00 | $10.05 | $10.05 | 158,611 |
| 2020-12-22 | $9.43 | $10.68 | $9.28 | $10.31 | $10.31 | 313,250 |
| 2020-12-21 | $8.60 | $9.50 | $8.04 | $9.26 | $9.26 | 236,872 |
| 2020-12-18 | $8.51 | $8.60 | $8.40 | $8.53 | $8.53 | 76,754 |
| 2020-12-17 | $7.92 | $8.50 | $7.92 | $8.49 | $8.49 | 230,185 |
| 2020-12-16 | $7.79 | $7.99 | $7.74 | $7.97 | $7.97 | 78,596 |
| 2020-12-15 | $7.27 | $7.78 | $7.27 | $7.74 | $7.74 | 132,661 |
| 2020-12-14 | $7.23 | $7.34 | $7.22 | $7.29 | $7.29 | 85,843 |
| 2020-12-11 | $7.16 | $7.23 | $7.15 | $7.20 | $7.20 | 31,356 |
| 2020-12-10 | $7.21 | $7.23 | $7.19 | $7.23 | $7.23 | 58,318 |
| 2020-12-09 | $7.18 | $7.22 | $7.14 | $7.18 | $7.18 | 29,612 |
| 2020-12-08 | $7.16 | $7.19 | $7.09 | $7.16 | $7.16 | 35,792 |
| 2020-12-07 | $7.10 | $7.19 | $7.03 | $7.17 | $7.17 | 35,353 |
| 2020-12-04 | $7.06 | $7.10 | $7.03 | $7.10 | $7.10 | 38,082 |
| 2020-12-03 | $6.99 | $7.10 | $6.98 | $7.06 | $7.06 | 44,947 |
| 2020-12-02 | $6.76 | $7.00 | $6.65 | $6.96 | $6.96 | 67,761 |
| 2020-12-01 | $6.58 | $6.75 | $6.51 | $6.75 | $6.75 | 45,572 |
| 2020-11-30 | $6.49 | $6.59 | $6.32 | $6.58 | $6.58 | 26,137 |
| 2020-11-27 | $6.49 | $6.49 | $6.44 | $6.48 | $6.48 | 10,448 |
| 2020-11-25 | $6.29 | $6.49 | $6.20 | $6.49 | $6.49 | 65,562 |
| 2020-11-24 | $6.25 | $6.37 | $6.15 | $6.23 | $6.23 | 22,182 |
| 2020-11-23 | $6.34 | $6.34 | $6.10 | $6.21 | $6.21 | 16,946 |
| 2020-11-20 | $5.93 | $6.35 | $5.93 | $6.24 | $6.24 | 82,858 |
| 2020-11-19 | $6.07 | $6.17 | $5.99 | $6.02 | $6.02 | 16,484 |
| 2020-11-18 | $6.17 | $6.17 | $5.94 | $6.10 | $6.10 | 19,485 |
| 2020-11-17 | $6.00 | $6.06 | $5.85 | $6.04 | $6.04 | 14,795 |
| 2020-11-16 | $6.18 | $6.18 | $5.80 | $5.93 | $5.93 | 42,788 |
| 2020-11-13 | $5.72 | $6.25 | $5.72 | $6.16 | $6.16 | 379,332 |
| 2020-11-12 | $5.49 | $5.88 | $5.49 | $5.72 | $5.72 | 188,572 |
| 2020-11-11 | $5.37 | $5.95 | $5.36 | $5.49 | $5.49 | 29,050 |
| 2020-11-10 | $5.57 | $5.57 | $5.25 | $5.48 | $5.48 | 9,956 |
| 2020-11-09 | $5.52 | $5.60 | $5.25 | $5.48 | $5.48 | 27,637 |
| 2020-11-06 | $5.52 | $5.52 | $5.45 | $5.52 | $5.52 | 6,081 |
| 2020-11-05 | $5.49 | $5.74 | $5.44 | $5.53 | $5.53 | 45,407 |
| 2020-11-04 | $5.13 | $5.35 | $5.11 | $5.28 | $5.28 | 71,119 |
| 2020-11-03 | $5.04 | $5.09 | $5.00 | $5.08 | $5.08 | 7,216 |
| 2020-11-02 | $5.04 | $5.04 | $4.85 | $4.95 | $4.95 | 12,801 |
| 2020-10-30 | $5.05 | $5.05 | $4.91 | $4.98 | $4.98 | 6,419 |
| 2020-10-29 | $5.11 | $5.12 | $4.98 | $5.09 | $5.09 | 8,254 |
| 2020-10-28 | $5.00 | $5.08 | $4.88 | $5.02 | $5.02 | 19,297 |
| 2020-10-27 | $5.25 | $5.25 | $5.05 | $5.08 | $5.08 | 6,625 |
| 2020-10-26 | $5.43 | $5.43 | $4.93 | $4.99 | $4.99 | 17,864 |
| 2020-10-23 | $5.21 | $5.43 | $5.05 | $5.24 | $5.24 | 5,145 |
| 2020-10-22 | $5.44 | $5.44 | $5.14 | $5.19 | $5.19 | 9,330 |
| 2020-10-21 | $5.44 | $5.54 | $5.30 | $5.30 | $5.30 | 12,205 |
| 2020-10-20 | $5.32 | $5.53 | $5.32 | $5.34 | $5.34 | 19,948 |
| 2020-10-19 | $5.31 | $5.60 | $5.30 | $5.36 | $5.36 | 75,369 |
| 2020-10-16 | $5.15 | $5.48 | $5.15 | $5.20 | $5.20 | 51,205 |
| 2020-10-15 | $5.13 | $5.14 | $5.05 | $5.12 | $5.12 | 11,786 |
| 2020-10-14 | $5.17 | $5.17 | $5.10 | $5.11 | $5.11 | 4,635 |
| 2020-10-13 | $5.00 | $5.05 | $5.00 | $5.04 | $5.04 | 1,788 |
| 2020-10-12 | $5.24 | $5.24 | $4.97 | $5.05 | $5.05 | 49,945 |
| 2020-10-09 | $5.14 | $5.24 | $5.05 | $5.20 | $5.20 | 7,688 |
| 2020-10-08 | $5.15 | $5.22 | $5.11 | $5.17 | $5.17 | 7,386 |
| 2020-10-07 | $5.25 | $5.25 | $5.10 | $5.15 | $5.15 | 10,387 |
| 2020-10-06 | $5.13 | $5.15 | $5.00 | $5.06 | $5.06 | 7,995 |
| 2020-10-05 | $5.11 | $5.25 | $5.00 | $5.10 | $5.10 | 19,179 |
| 2020-10-02 | $4.72 | $5.00 | $4.72 | $4.99 | $4.99 | 20,859 |
| 2020-10-01 | $4.77 | $4.80 | $4.66 | $4.70 | $4.70 | 3,693 |
| 2020-09-30 | $4.94 | $4.94 | $4.78 | $4.78 | $4.78 | 1,156 |
| 2020-09-29 | $4.80 | $4.97 | $4.80 | $4.92 | $4.92 | 1,698 |
| 2020-09-28 | $4.99 | $5.00 | $4.80 | $4.84 | $4.84 | 5,222 |
| 2020-09-25 | $5.00 | $5.00 | $4.86 | $4.86 | $4.86 | 1,889 |
| 2020-09-24 | $4.73 | $4.85 | $4.61 | $4.83 | $4.83 | 20,980 |
| 2020-09-23 | $4.78 | $4.97 | $4.78 | $4.88 | $4.88 | 8,262 |
| 2020-09-22 | $4.90 | $4.90 | $4.72 | $4.84 | $4.84 | 45,800 |
| 2020-09-21 | $4.99 | $4.99 | $4.80 | $4.85 | $4.85 | 24,598 |
| 2020-09-18 | $4.94 | $5.03 | $4.81 | $4.85 | $4.85 | 10,988 |
| 2020-09-17 | $4.95 | $4.95 | $4.77 | $4.94 | $4.94 | 4,699 |
| 2020-09-16 | $4.90 | $4.90 | $4.73 | $4.73 | $4.73 | 5,866 |
| 2020-09-15 | $5.26 | $5.26 | $4.87 | $4.94 | $4.94 | 6,099 |
| 2020-09-14 | $4.90 | $4.94 | $4.77 | $4.91 | $4.91 | 7,472 |
| 2020-09-11 | $5.14 | $5.14 | $4.90 | $4.96 | $4.96 | 4,014 |
| 2020-09-10 | $5.21 | $5.21 | $4.90 | $4.95 | $4.95 | 3,625 |
| 2020-09-09 | $4.81 | $5.04 | $4.78 | $4.96 | $4.96 | 16,937 |
| 2020-09-08 | $4.83 | $4.83 | $4.61 | $4.73 | $4.73 | 4,634 |
| 2020-09-04 | $4.72 | $4.92 | $4.55 | $4.85 | $4.85 | 29,593 |
| 2020-09-03 | $5.04 | $5.07 | $4.67 | $4.77 | $4.77 | 20,795 |
| 2020-09-02 | $5.17 | $5.17 | $5.04 | $5.13 | $5.13 | 2,765 |
| 2020-09-01 | $4.95 | $5.18 | $4.93 | $5.09 | $5.09 | 20,826 |
| 2020-08-31 | $4.65 | $5.13 | $4.64 | $4.88 | $4.88 | 13,705 |
| 2020-08-28 | $4.76 | $4.76 | $4.60 | $4.71 | $4.71 | 15,137 |
| 2020-08-27 | $4.78 | $4.78 | $4.65 | $4.70 | $4.70 | 5,204 |
| 2020-08-26 | $4.61 | $4.80 | $4.61 | $4.67 | $4.67 | 14,861 |
| 2020-08-25 | $4.63 | $4.71 | $4.60 | $4.66 | $4.66 | 9,201 |
| 2020-08-24 | $4.65 | $4.71 | $4.58 | $4.70 | $4.70 | 17,716 |
| 2020-08-21 | $4.73 | $4.78 | $4.58 | $4.71 | $4.71 | 37,694 |
| 2020-08-20 | $4.61 | $4.81 | $4.57 | $4.64 | $4.64 | 50,055 |
| 2020-08-19 | $4.75 | $4.87 | $4.60 | $4.68 | $4.68 | 29,723 |
| 2020-08-18 | $4.75 | $4.85 | $4.47 | $4.59 | $4.59 | 61,694 |
| 2020-08-17 | $5.13 | $5.13 | $4.80 | $4.84 | $4.84 | 13,183 |
| 2020-08-14 | $5.55 | $5.55 | $4.71 | $4.89 | $4.89 | 56,192 |
| 2020-08-13 | $5.67 | $5.74 | $5.52 | $5.55 | $5.55 | 13,680 |
| 2020-08-12 | $5.73 | $5.76 | $5.59 | $5.66 | $5.66 | 11,390 |
| 2020-08-11 | $5.43 | $5.80 | $5.43 | $5.67 | $5.67 | 57,297 |
| 2020-08-10 | $5.46 | $5.58 | $5.30 | $5.55 | $5.55 | 37,257 |
| 2020-08-07 | $5.01 | $5.23 | $5.01 | $5.19 | $5.19 | 25,304 |
| 2020-08-06 | $5.30 | $5.32 | $5.06 | $5.15 | $5.15 | 18,258 |
| 2020-08-05 | $5.30 | $5.50 | $5.30 | $5.31 | $5.31 | 27,696 |
| 2020-08-04 | $5.35 | $5.35 | $5.06 | $5.34 | $5.34 | 15,918 |
| 2020-08-03 | $5.45 | $5.45 | $5.26 | $5.34 | $5.34 | 7,286 |
| 2020-07-31 | $5.55 | $5.59 | $5.17 | $5.37 | $5.37 | 15,017 |
| 2020-07-30 | $5.45 | $5.48 | $5.19 | $5.42 | $5.42 | 21,547 |
| 2020-07-29 | $5.59 | $5.60 | $5.38 | $5.46 | $5.46 | 70,114 |
| 2020-07-28 | $5.08 | $5.51 | $5.08 | $5.49 | $5.49 | 52,124 |
| 2020-07-27 | $5.02 | $5.19 | $4.95 | $5.16 | $5.16 | 11,079 |
| 2020-07-24 | $5.15 | $5.25 | $4.89 | $5.01 | $5.01 | 17,262 |
| 2020-07-23 | $4.90 | $5.99 | $4.90 | $5.12 | $5.12 | 305,409 |
| 2020-07-22 | $4.87 | $4.87 | $4.78 | $4.84 | $4.84 | 2,673 |
| 2020-07-21 | $4.85 | $5.01 | $4.80 | $4.87 | $4.87 | 11,485 |
| 2020-07-20 | $4.95 | $5.00 | $4.86 | $4.86 | $4.86 | 5,980 |
| 2020-07-17 | $4.86 | $5.03 | $4.86 | $5.01 | $5.01 | 7,900 |
| 2020-07-16 | $4.71 | $4.93 | $4.71 | $4.91 | $4.91 | 82,700 |
| 2020-07-15 | $4.94 | $5.04 | $4.68 | $4.70 | $4.70 | 16,400 |
| 2020-07-14 | $4.85 | $4.89 | $4.75 | $4.81 | $4.81 | 12,100 |
| 2020-07-13 | $4.84 | $5.07 | $4.84 | $4.90 | $4.90 | 13,700 |
| 2020-07-10 | $4.86 | $5.09 | $4.85 | $4.96 | $4.96 | 6,400 |
| 2020-07-09 | $5.13 | $5.23 | $4.76 | $4.87 | $4.87 | 20,500 |
| 2020-07-08 | $5.17 | $5.19 | $5.05 | $5.17 | $5.17 | 23,900 |
| 2020-07-07 | $5.00 | $5.09 | $4.95 | $4.98 | $4.98 | 6,300 |
| 2020-07-06 | $5.23 | $5.23 | $5.00 | $5.05 | $5.05 | 17,400 |
| 2020-07-02 | $5.19 | $5.30 | $4.95 | $5.24 | $5.24 | 12,400 |
| 2020-07-01 | $5.03 | $5.20 | $4.90 | $5.09 | $5.09 | 12,000 |
| 2020-06-30 | $5.01 | $5.12 | $4.88 | $5.01 | $5.01 | 6,700 |
| 2020-06-29 | $5.16 | $5.17 | $4.91 | $5.08 | $5.08 | 19,400 |
| 2020-06-26 | $4.81 | $5.40 | $4.80 | $5.33 | $5.33 | 33,994 |
| 2020-06-25 | $5.02 | $5.02 | $4.77 | $4.80 | $4.80 | 21,231 |
| 2020-06-24 | $4.92 | $5.13 | $4.90 | $5.13 | $5.13 | 7,102 |
| 2020-06-23 | $5.04 | $5.24 | $5.01 | $5.06 | $5.06 | 25,686 |
| 2020-06-22 | $5.12 | $5.27 | $4.97 | $5.06 | $5.06 | 17,568 |
| 2020-06-19 | $5.30 | $5.30 | $5.02 | $5.02 | $5.02 | 13,044 |
| 2020-06-18 | $5.35 | $5.35 | $5.22 | $5.30 | $5.30 | 9,214 |
| 2020-06-17 | $5.46 | $5.64 | $5.25 | $5.36 | $5.36 | 21,216 |
| 2020-06-16 | $5.30 | $5.48 | $5.19 | $5.30 | $5.30 | 28,234 |
| 2020-06-15 | $5.21 | $5.45 | $4.99 | $5.33 | $5.33 | 23,948 |
| 2020-06-12 | $5.23 | $5.23 | $4.92 | $5.04 | $5.04 | 8,557 |
| 2020-06-11 | $5.25 | $5.25 | $4.77 | $4.92 | $4.92 | 21,804 |
| 2020-06-10 | $5.29 | $5.30 | $5.04 | $5.25 | $5.25 | 17,101 |
| 2020-06-09 | $5.06 | $5.30 | $5.02 | $5.05 | $5.05 | 6,333 |
| 2020-06-08 | $5.24 | $5.30 | $5.00 | $5.07 | $5.07 | 26,844 |
| 2020-06-05 | $5.34 | $5.34 | $5.04 | $5.24 | $5.24 | 19,329 |
| 2020-06-04 | $5.40 | $5.46 | $5.27 | $5.34 | $5.34 | 5,620 |
| 2020-06-03 | $5.18 | $5.46 | $5.17 | $5.40 | $5.40 | 6,551 |
| 2020-06-02 | $5.36 | $5.45 | $5.08 | $5.25 | $5.25 | 15,244 |
| 2020-06-01 | $5.45 | $5.47 | $5.32 | $5.36 | $5.36 | 9,417 |
| 2020-05-29 | $5.36 | $5.45 | $5.01 | $5.31 | $5.31 | 16,442 |
| 2020-05-28 | $5.04 | $5.44 | $4.81 | $5.13 | $5.13 | 17,648 |
| 2020-05-27 | $5.20 | $5.30 | $5.10 | $5.12 | $5.12 | 25,332 |
| 2020-05-26 | $5.25 | $5.50 | $4.94 | $5.19 | $5.19 | 65,834 |
| 2020-05-22 | $4.99 | $5.25 | $4.70 | $5.12 | $5.12 | 87,041 |
| 2020-05-21 | $4.38 | $4.80 | $4.38 | $4.65 | $4.65 | 41,224 |
| 2020-05-20 | $4.50 | $4.50 | $4.15 | $4.49 | $4.49 | 18,889 |
| 2020-05-19 | $4.35 | $4.55 | $4.04 | $4.55 | $4.55 | 18,391 |
| 2020-05-18 | $4.44 | $4.45 | $4.16 | $4.27 | $4.27 | 8,399 |
| 2020-05-15 | $4.00 | $4.49 | $4.00 | $4.27 | $4.27 | 12,127 |
| 2020-05-14 | $4.01 | $4.40 | $4.01 | $4.06 | $4.06 | 31,540 |
| 2020-05-13 | $4.19 | $4.19 | $3.97 | $4.02 | $4.02 | 6,190 |
| 2020-05-12 | $4.35 | $4.35 | $3.90 | $3.92 | $3.92 | 21,847 |
| 2020-05-11 | $4.39 | $4.50 | $4.25 | $4.25 | $4.25 | 15,056 |
| 2020-05-08 | $4.51 | $4.52 | $4.37 | $4.46 | $4.46 | 3,682 |
| 2020-05-07 | $4.35 | $4.50 | $4.28 | $4.36 | $4.36 | 9,087 |
| 2020-05-06 | $4.50 | $4.50 | $4.26 | $4.48 | $4.48 | 2,704 |
| 2020-05-05 | $4.60 | $4.69 | $4.50 | $4.50 | $4.50 | 6,926 |
| 2020-05-04 | $4.81 | $4.81 | $4.50 | $4.50 | $4.50 | 8,075 |
| 2020-05-01 | $4.74 | $4.88 | $4.70 | $4.78 | $4.78 | 15,035 |
| 2020-04-30 | $4.56 | $4.74 | $4.54 | $4.70 | $4.70 | 4,262 |
| 2020-04-29 | $4.70 | $4.75 | $4.41 | $4.61 | $4.61 | 11,495 |
| 2020-04-28 | $4.80 | $4.91 | $4.36 | $4.69 | $4.69 | 8,154 |
| 2020-04-27 | $4.12 | $4.95 | $4.12 | $4.75 | $4.75 | 34,964 |
| 2020-04-24 | $4.34 | $4.34 | $4.16 | $4.16 | $4.16 | 4,512 |
| 2020-04-23 | $4.40 | $4.40 | $4.04 | $4.21 | $4.21 | 7,481 |
| 2020-04-22 | $4.03 | $4.31 | $3.94 | $4.30 | $4.30 | 9,699 |
| 2020-04-21 | $4.23 | $4.30 | $3.80 | $4.13 | $4.13 | 15,086 |
| 2020-04-20 | $4.35 | $4.48 | $4.25 | $4.25 | $4.25 | 16,895 |
| 2020-04-17 | $4.26 | $4.44 | $4.24 | $4.30 | $4.30 | 8,608 |
| 2020-04-16 | $4.20 | $4.45 | $4.20 | $4.30 | $4.30 | 10,713 |
| 2020-04-15 | $4.45 | $4.45 | $4.00 | $4.18 | $4.18 | 10,568 |
| 2020-04-14 | $3.79 | $4.49 | $3.79 | $4.33 | $4.33 | 19,441 |
| 2020-04-13 | $3.79 | $3.85 | $3.75 | $3.79 | $3.79 | 8,888 |
| 2020-04-09 | $3.64 | $3.95 | $3.64 | $3.70 | $3.70 | 22,226 |
| 2020-04-08 | $3.44 | $3.56 | $3.40 | $3.50 | $3.50 | 5,361 |
| 2020-04-07 | $3.46 | $3.70 | $3.46 | $3.61 | $3.61 | 6,467 |
| 2020-04-06 | $3.34 | $3.62 | $3.29 | $3.39 | $3.39 | 10,591 |
| 2020-04-03 | $3.33 | $3.34 | $3.25 | $3.34 | $3.34 | 4,533 |
| 2020-04-02 | $3.27 | $3.40 | $3.21 | $3.21 | $3.21 | 5,648 |
| 2020-04-01 | $3.25 | $3.39 | $3.25 | $3.31 | $3.31 | 3,527 |
| 2020-03-31 | $3.35 | $3.42 | $3.25 | $3.26 | $3.26 | 19,694 |
| 2020-03-30 | $3.51 | $3.68 | $3.35 | $3.37 | $3.37 | 10,678 |
| 2020-03-27 | $3.61 | $3.70 | $3.35 | $3.35 | $3.35 | 15,755 |
| 2020-03-26 | $3.49 | $3.90 | $3.36 | $3.60 | $3.60 | 28,109 |
| 2020-03-25 | $3.33 | $3.58 | $3.25 | $3.55 | $3.55 | 8,459 |
| 2020-03-24 | $3.79 | $3.79 | $3.13 | $3.34 | $3.34 | 14,578 |
| 2020-03-23 | $3.06 | $3.75 | $3.05 | $3.54 | $3.54 | 14,019 |
| 2020-03-20 | $3.69 | $3.89 | $3.18 | $3.19 | $3.19 | 21,327 |
| 2020-03-19 | $3.61 | $3.79 | $3.10 | $3.52 | $3.52 | 27,727 |
| 2020-03-18 | $3.61 | $3.85 | $3.34 | $3.37 | $3.37 | 10,224 |
| 2020-03-17 | $3.47 | $3.99 | $3.25 | $3.49 | $3.49 | 50,195 |
| 2020-03-16 | $3.97 | $3.97 | $3.32 | $3.49 | $3.49 | 39,037 |
| 2020-03-13 | $3.82 | $3.95 | $3.82 | $3.95 | $3.95 | 40,202 |
| 2020-03-12 | $4.00 | $4.26 | $3.78 | $3.82 | $3.82 | 35,081 |
| 2020-03-11 | $4.29 | $4.47 | $4.01 | $4.31 | $4.31 | 11,388 |
| 2020-03-10 | $4.00 | $4.53 | $3.90 | $4.01 | $4.01 | 21,851 |
| 2020-03-09 | $4.50 | $4.52 | $3.93 | $3.95 | $3.95 | 38,064 |
| 2020-03-06 | $4.85 | $5.04 | $4.60 | $4.60 | $4.60 | 14,481 |
| 2020-03-05 | $5.00 | $5.00 | $4.80 | $4.85 | $4.85 | 4,607 |
| 2020-03-04 | $5.10 | $5.10 | $4.73 | $4.86 | $4.86 | 13,098 |
| 2020-03-03 | $4.80 | $5.04 | $4.76 | $5.04 | $5.04 | 14,127 |
| 2020-03-02 | $4.64 | $4.97 | $4.51 | $4.86 | $4.86 | 10,009 |
| 2020-02-28 | $4.59 | $4.73 | $4.52 | $4.73 | $4.73 | 42,978 |
| 2020-02-27 | $4.99 | $4.99 | $4.71 | $4.95 | $4.95 | 18,511 |
| 2020-02-26 | $4.90 | $5.20 | $4.85 | $4.85 | $4.85 | 15,843 |
| 2020-02-25 | $5.13 | $5.13 | $4.85 | $4.86 | $4.86 | 70,547 |
| 2020-02-24 | $5.40 | $5.52 | $5.06 | $5.25 | $5.25 | 38,298 |
| 2020-02-21 | $5.71 | $5.71 | $5.00 | $5.57 | $5.57 | 67,394 |
| 2020-02-20 | $4.63 | $5.74 | $4.47 | $5.71 | $5.71 | 108,747 |
| 2020-02-19 | $4.25 | $4.40 | $4.25 | $4.31 | $4.31 | 79,281 |
| 2020-02-18 | $4.48 | $4.82 | $4.29 | $4.35 | $4.35 | 38,355 |
| 2020-02-14 | $4.86 | $4.86 | $4.30 | $4.61 | $4.61 | 123,146 |
| 2020-02-13 | $5.02 | $5.08 | $4.86 | $4.96 | $4.96 | 12,076 |
| 2020-02-12 | $5.03 | $5.20 | $5.02 | $5.02 | $5.02 | 32,710 |
| 2020-02-11 | $5.15 | $5.20 | $5.03 | $5.03 | $5.03 | 23,202 |
| 2020-02-10 | $5.10 | $5.21 | $5.04 | $5.11 | $5.11 | 6,533 |
| 2020-02-07 | $5.10 | $5.19 | $5.02 | $5.10 | $5.10 | 24,125 |
| 2020-02-06 | $4.94 | $5.15 | $4.92 | $5.02 | $5.02 | 23,429 |
| 2020-02-05 | $5.00 | $5.03 | $4.90 | $4.96 | $4.96 | 15,259 |
| 2020-02-04 | $5.04 | $5.04 | $4.86 | $5.03 | $5.03 | 29,168 |
| 2020-02-03 | $4.86 | $5.13 | $4.86 | $4.91 | $4.91 | 27,341 |
| 2020-01-31 | $5.12 | $5.12 | $4.85 | $4.86 | $4.86 | 102,557 |
| 2020-01-30 | $5.23 | $5.23 | $4.89 | $5.21 | $5.21 | 31,142 |
| 2020-01-29 | $5.42 | $5.44 | $5.03 | $5.23 | $5.23 | 14,650 |
| 2020-01-28 | $5.38 | $5.49 | $5.19 | $5.39 | $5.39 | 10,980 |
| 2020-01-27 | $4.86 | $5.54 | $4.85 | $5.34 | $5.34 | 62,190 |
| 2020-01-24 | $5.09 | $5.12 | $4.94 | $5.01 | $5.01 | 54,048 |
| 2020-01-23 | $5.53 | $5.53 | $5.08 | $5.18 | $5.18 | 65,818 |
| 2020-01-22 | $6.18 | $6.26 | $5.51 | $5.57 | $5.57 | 77,296 |
| 2020-01-21 | $6.15 | $6.50 | $5.96 | $6.05 | $6.05 | 220,757 |
| 2020-01-17 | $5.54 | $6.26 | $5.53 | $6.04 | $6.04 | 180,420 |
| 2020-01-16 | $5.43 | $5.60 | $5.43 | $5.47 | $5.47 | 63,680 |
| 2020-01-15 | $5.36 | $5.50 | $5.36 | $5.45 | $5.45 | 26,434 |
| 2020-01-14 | $5.47 | $5.49 | $5.35 | $5.41 | $5.41 | 81,524 |
| 2020-01-13 | $5.38 | $5.40 | $5.15 | $5.40 | $5.40 | 14,906 |
| 2020-01-10 | $5.43 | $5.43 | $5.24 | $5.29 | $5.29 | 16,951 |
| 2020-01-09 | $5.11 | $5.49 | $5.11 | $5.40 | $5.40 | 32,541 |
| 2020-01-08 | $5.15 | $5.45 | $4.97 | $5.16 | $5.16 | 36,049 |
| 2020-01-07 | $4.99 | $5.21 | $4.83 | $5.10 | $5.10 | 68,835 |
| 2020-01-06 | $4.83 | $5.10 | $4.83 | $4.97 | $4.97 | 34,655 |
| 2020-01-03 | $5.24 | $5.76 | $4.61 | $4.83 | $4.83 | 360,515 |
| 2020-01-02 | $5.04 | $5.24 | $4.99 | $5.20 | $5.20 | 65,857 |
| 2019-12-31 | $4.91 | $5.14 | $4.89 | $4.95 | $4.95 | 72,571 |
| 2019-12-30 | $4.56 | $5.04 | $4.40 | $4.89 | $4.89 | 147,811 |
| 2019-12-27 | $4.90 | $5.04 | $4.52 | $4.62 | $4.62 | 48,621 |
| 2019-12-26 | $4.85 | $5.24 | $4.71 | $4.77 | $4.77 | 130,120 |
| 2019-12-24 | $4.65 | $4.91 | $4.63 | $4.74 | $4.74 | 24,387 |
| 2019-12-23 | $4.17 | $5.20 | $3.55 | $4.60 | $4.60 | 273,247 |
| 2019-12-20 | $4.13 | $4.17 | $3.55 | $4.17 | $4.17 | 79,515 |
| 2019-12-19 | $4.07 | $4.14 | $3.91 | $3.99 | $3.99 | 35,042 |
| 2019-12-18 | $4.25 | $4.25 | $4.07 | $4.17 | $4.17 | 13,679 |
| 2019-12-17 | $4.17 | $4.25 | $4.07 | $4.22 | $4.22 | 28,436 |
| 2019-12-16 | $4.11 | $4.19 | $4.08 | $4.16 | $4.16 | 29,433 |
| 2019-12-13 | $4.20 | $4.20 | $4.01 | $4.04 | $4.04 | 26,885 |
| 2019-12-12 | $4.37 | $4.37 | $4.01 | $4.16 | $4.16 | 46,423 |
| 2019-12-11 | $4.49 | $4.50 | $4.31 | $4.39 | $4.39 | 8,399 |
| 2019-12-10 | $4.48 | $4.58 | $4.33 | $4.48 | $4.48 | 8,646 |
| 2019-12-09 | $4.48 | $4.65 | $4.48 | $4.55 | $4.55 | 7,268 |
| 2019-12-06 | $4.58 | $4.75 | $4.46 | $4.48 | $4.48 | 16,126 |
| 2019-12-05 | $4.46 | $4.77 | $4.44 | $4.64 | $4.64 | 24,846 |
| 2019-12-04 | $4.45 | $4.56 | $4.43 | $4.45 | $4.45 | 18,041 |
| 2019-12-03 | $4.46 | $4.65 | $4.30 | $4.43 | $4.43 | 27,774 |
| 2019-12-02 | $4.75 | $4.91 | $4.48 | $4.49 | $4.49 | 82,166 |
| 2019-11-29 | $4.72 | $4.89 | $4.64 | $4.72 | $4.72 | 24,952 |
| 2019-11-27 | $4.52 | $4.73 | $4.39 | $4.70 | $4.70 | 64,152 |
| 2019-11-26 | $4.36 | $4.40 | $4.24 | $4.33 | $4.33 | 50,605 |
| 2019-11-25 | $4.11 | $4.33 | $4.10 | $4.20 | $4.20 | 41,801 |
| 2019-11-22 | $3.87 | $4.16 | $3.87 | $4.11 | $4.11 | 41,474 |
| 2019-11-21 | $3.81 | $3.99 | $3.77 | $3.87 | $3.87 | 53,466 |
| 2019-11-20 | $4.02 | $4.05 | $3.75 | $3.83 | $3.83 | 101,056 |
| 2019-11-19 | $5.16 | $5.16 | $4.00 | $4.04 | $4.04 | 223,732 |
| 2019-11-18 | $5.27 | $5.28 | $5.10 | $5.15 | $5.15 | 36,327 |
| 2019-11-15 | $5.27 | $5.28 | $5.21 | $5.23 | $5.23 | 23,821 |
| 2019-11-14 | $5.30 | $5.30 | $5.23 | $5.28 | $5.28 | 59,209 |
| 2019-11-13 | $5.20 | $5.25 | $5.10 | $5.23 | $5.23 | 18,140 |
| 2019-11-12 | $5.32 | $5.33 | $5.07 | $5.18 | $5.18 | 48,883 |
| 2019-11-11 | $5.28 | $5.30 | $5.00 | $5.26 | $5.26 | 38,638 |
| 2019-11-08 | $5.24 | $5.36 | $5.06 | $5.20 | $5.20 | 76,623 |
| 2019-11-07 | $5.14 | $5.20 | $4.94 | $5.09 | $5.09 | 19,648 |
| 2019-11-06 | $5.04 | $5.24 | $4.92 | $5.14 | $5.14 | 36,088 |
| 2019-11-05 | $5.34 | $5.43 | $4.87 | $5.01 | $5.01 | 95,830 |
| 2019-11-04 | $5.00 | $5.35 | $4.96 | $5.34 | $5.34 | 121,680 |
| 2019-11-01 | $4.93 | $5.00 | $4.64 | $4.83 | $4.83 | 72,734 |
| 2019-10-31 | $4.95 | $4.95 | $4.50 | $4.88 | $4.88 | 58,038 |
| 2019-10-30 | $4.38 | $5.00 | $4.30 | $4.89 | $4.89 | 101,210 |
| 2019-10-29 | $4.80 | $4.99 | $4.41 | $4.41 | $4.41 | 96,612 |
| 2019-10-28 | $4.44 | $4.80 | $4.22 | $4.77 | $4.77 | 142,509 |
| 2019-10-25 | $4.37 | $4.45 | $4.35 | $4.40 | $4.40 | 33,604 |
| 2019-10-24 | $4.35 | $4.35 | $4.20 | $4.35 | $4.35 | 18,928 |
| 2019-10-23 | $4.28 | $4.36 | $4.20 | $4.34 | $4.34 | 18,865 |
| 2019-10-22 | $4.31 | $4.39 | $4.06 | $4.24 | $4.24 | 23,768 |
| 2019-10-21 | $4.00 | $4.44 | $4.00 | $4.20 | $4.20 | 79,413 |
| 2019-10-18 | $4.03 | $4.11 | $4.01 | $4.05 | $4.05 | 6,360 |
| 2019-10-17 | $4.04 | $4.15 | $4.00 | $4.06 | $4.06 | 24,458 |
| 2019-10-16 | $3.96 | $4.13 | $3.92 | $4.00 | $4.00 | 21,999 |
| 2019-10-15 | $4.05 | $4.18 | $3.95 | $3.97 | $3.97 | 36,502 |
| 2019-10-14 | $3.68 | $4.07 | $3.65 | $4.01 | $4.01 | 91,865 |
| 2019-10-11 | $3.72 | $3.75 | $3.66 | $3.68 | $3.68 | 15,596 |
| 2019-10-10 | $3.41 | $3.83 | $3.40 | $3.68 | $3.68 | 40,171 |
| 2019-10-09 | $3.50 | $3.83 | $3.42 | $3.42 | $3.42 | 68,301 |
| 2019-10-08 | $3.82 | $3.82 | $3.55 | $3.55 | $3.55 | 48,007 |
| 2019-10-07 | $3.84 | $3.85 | $3.68 | $3.82 | $3.82 | 35,051 |
| 2019-10-04 | $3.54 | $3.91 | $3.34 | $3.79 | $3.79 | 25,327 |
| 2019-10-03 | $3.44 | $3.58 | $3.30 | $3.57 | $3.57 | 44,472 |
| 2019-10-02 | $3.29 | $3.47 | $3.00 | $3.43 | $3.43 | 223,302 |
| 2019-10-01 | $3.42 | $3.68 | $3.29 | $3.31 | $3.31 | 100,499 |
| 2019-09-30 | $3.69 | $3.86 | $3.36 | $3.59 | $3.59 | 90,675 |
| 2019-09-27 | $3.69 | $3.76 | $3.50 | $3.69 | $3.69 | 80,890 |
| 2019-09-26 | $3.88 | $3.88 | $3.60 | $3.65 | $3.65 | 71,512 |
| 2019-09-25 | $4.04 | $4.04 | $3.87 | $3.87 | $3.87 | 100,292 |
| 2019-09-24 | $4.24 | $4.44 | $4.03 | $4.07 | $4.07 | 155,273 |
| 2019-09-23 | $4.27 | $4.30 | $3.90 | $4.20 | $4.20 | 101,246 |
| 2019-09-20 | $3.95 | $4.21 | $3.84 | $4.20 | $4.20 | 301,561 |
| 2019-09-19 | $3.60 | $3.96 | $3.56 | $3.84 | $3.84 | 308,483 |
| 2019-09-18 | $3.60 | $3.71 | $3.50 | $3.59 | $3.59 | 26,506 |
| 2019-09-17 | $3.60 | $3.84 | $3.60 | $3.61 | $3.61 | 92,222 |
| 2019-09-16 | $3.69 | $3.69 | $3.46 | $3.65 | $3.65 | 23,269 |
| 2019-09-13 | $3.65 | $3.79 | $3.41 | $3.65 | $3.65 | 190,472 |
| 2019-09-12 | $3.63 | $3.67 | $3.41 | $3.67 | $3.67 | 57,819 |
| 2019-09-11 | $3.54 | $3.70 | $3.42 | $3.61 | $3.61 | 105,549 |
| 2019-09-10 | $3.63 | $3.69 | $3.39 | $3.58 | $3.58 | 75,025 |
| 2019-09-09 | $3.37 | $3.74 | $3.28 | $3.54 | $3.54 | 178,810 |
| 2019-09-06 | $3.43 | $3.48 | $3.26 | $3.38 | $3.38 | 62,634 |
| 2019-09-05 | $3.35 | $3.45 | $3.32 | $3.43 | $3.43 | 213,148 |
| 2019-09-04 | $2.77 | $3.35 | $2.77 | $3.28 | $3.28 | 309,209 |
| 2019-09-03 | $2.75 | $2.78 | $2.73 | $2.78 | $2.78 | 15,865 |
| 2019-08-30 | $2.75 | $2.75 | $2.68 | $2.72 | $2.72 | 7,030 |
| 2019-08-29 | $2.61 | $2.75 | $2.60 | $2.60 | $2.60 | 16,008 |
| 2019-08-28 | $2.69 | $2.69 | $2.56 | $2.69 | $2.69 | 2,710 |
| 2019-08-27 | $2.59 | $2.69 | $2.59 | $2.69 | $2.69 | 10,006 |
| 2019-08-26 | $2.71 | $2.74 | $2.54 | $2.54 | $2.54 | 32,856 |
| 2019-08-23 | $2.75 | $2.78 | $2.70 | $2.70 | $2.70 | 33,145 |
| 2019-08-22 | $2.68 | $2.79 | $2.65 | $2.78 | $2.78 | 66,592 |
| 2019-08-21 | $2.48 | $2.65 | $2.48 | $2.65 | $2.65 | 44,360 |
| 2019-08-20 | $2.45 | $2.50 | $2.36 | $2.47 | $2.47 | 50,088 |
| 2019-08-19 | $2.07 | $2.45 | $2.07 | $2.44 | $2.44 | 123,602 |
| 2019-08-16 | $2.02 | $2.09 | $2.00 | $2.08 | $2.08 | 22,559 |
| 2019-08-15 | $2.18 | $2.20 | $2.00 | $2.00 | $2.00 | 81,273 |
| 2019-08-14 | $2.10 | $2.10 | $2.00 | $2.10 | $2.10 | 8,332 |
| 2019-08-13 | $2.01 | $2.10 | $2.01 | $2.10 | $2.10 | 7,948 |
| 2019-08-12 | $2.04 | $2.04 | $2.03 | $2.04 | $2.04 | 8,101 |
| 2019-08-09 | $2.02 | $2.04 | $2.01 | $2.03 | $2.03 | 2,782 |
| 2019-08-08 | $2.01 | $2.04 | $2.00 | $2.00 | $2.00 | 3,268 |
| 2019-08-07 | $2.04 | $2.04 | $2.02 | $2.02 | $2.02 | 2,731 |
| 2019-08-06 | $2.00 | $2.04 | $2.00 | $2.01 | $2.01 | 3,734 |
| 2019-08-05 | $2.00 | $2.04 | $1.97 | $2.02 | $2.02 | 18,494 |
| 2019-08-02 | $2.00 | $2.04 | $2.00 | $2.04 | $2.04 | 9,095 |
| 2019-08-01 | $2.01 | $2.04 | $1.97 | $1.97 | $1.97 | 24,709 |
| 2019-07-31 | $1.98 | $2.05 | $1.98 | $2.02 | $2.02 | 39,318 |
| 2019-07-30 | $1.99 | $2.00 | $1.98 | $2.00 | $2.00 | 1,546 |
| 2019-07-29 | $2.00 | $2.00 | $1.97 | $1.97 | $1.97 | 20,919 |
| 2019-07-26 | $1.97 | $1.99 | $1.97 | $1.97 | $1.97 | 2,985 |
| 2019-07-25 | $1.97 | $1.98 | $1.97 | $1.98 | $1.98 | 9,514 |
| 2019-07-24 | $2.00 | $2.00 | $1.95 | $1.97 | $1.97 | 2,505 |
| 2019-07-23 | $2.00 | $2.00 | $1.98 | $2.00 | $2.00 | 15,061 |
| 2019-07-22 | $1.98 | $2.00 | $1.96 | $1.99 | $1.99 | 2,679 |
| 2019-07-19 | $1.95 | $2.00 | $1.95 | $1.97 | $1.97 | 8,640 |
| 2019-07-18 | $2.05 | $2.05 | $1.98 | $1.98 | $1.98 | 1,487 |
| 2019-07-17 | $2.05 | $2.05 | $1.97 | $2.00 | $2.00 | 1,687 |
| 2019-07-16 | $2.00 | $2.01 | $1.99 | $2.00 | $2.00 | 5,777 |
| 2019-07-15 | $2.01 | $2.03 | $1.98 | $2.02 | $2.02 | 11,726 |
| 2019-07-12 | $2.07 | $2.07 | $1.96 | $1.96 | $1.96 | 20,387 |
| 2019-07-11 | $2.04 | $2.04 | $1.96 | $1.97 | $1.97 | 42,009 |
| 2019-07-10 | $2.00 | $2.04 | $1.96 | $1.96 | $1.96 | 29,693 |
| 2019-07-09 | $2.08 | $2.08 | $1.95 | $2.00 | $2.00 | 18,562 |
| 2019-07-08 | $2.03 | $2.07 | $2.00 | $2.00 | $2.00 | 10,061 |
| 2019-07-05 | $2.00 | $2.07 | $1.98 | $2.00 | $2.00 | 17,893 |
| 2019-07-03 | $1.98 | $1.98 | $1.98 | $1.98 | $1.98 | 1,881 |
| 2019-07-02 | $1.98 | $2.00 | $1.97 | $2.00 | $2.00 | 1,069 |
| 2019-07-01 | $2.00 | $2.01 | $1.95 | $1.97 | $1.97 | 29,577 |
| 2019-06-28 | $2.09 | $2.09 | $2.00 | $2.00 | $2.00 | 1,215 |
| 2019-06-27 | $2.00 | $2.01 | $1.95 | $1.95 | $1.95 | 8,613 |
| 2019-06-26 | $2.00 | $2.00 | $1.99 | $2.00 | $2.00 | 502 |
| 2019-06-25 | $2.03 | $2.09 | $1.97 | $1.97 | $1.97 | 19,410 |
| 2019-06-24 | $2.00 | $2.00 | $1.95 | $1.95 | $1.95 | 8,171 |
| 2019-06-21 | $1.97 | $2.09 | $1.94 | $1.95 | $1.95 | 1,803 |
| 2019-06-20 | $1.91 | $2.00 | $1.91 | $1.94 | $1.94 | 9,147 |
| 2019-06-19 | $2.04 | $2.04 | $1.95 | $1.95 | $1.95 | 32,823 |
| 2019-06-18 | $1.96 | $2.04 | $1.95 | $2.00 | $2.00 | 22,813 |
| 2019-06-17 | $1.99 | $1.99 | $1.90 | $1.92 | $1.92 | 7,906 |
| 2019-06-14 | $1.93 | $2.00 | $1.93 | $2.00 | $2.00 | 18,206 |
| 2019-06-13 | $1.99 | $1.99 | $1.90 | $1.98 | $1.98 | 13,586 |
| 2019-06-12 | $1.99 | $1.99 | $1.99 | $1.99 | $1.99 | 469 |
| 2019-06-11 | $1.99 | $1.99 | $1.90 | $1.99 | $1.99 | 6,455 |
| 2019-06-10 | $1.90 | $1.99 | $1.90 | $1.96 | $1.96 | 8,661 |
| 2019-06-07 | $1.98 | $1.99 | $1.96 | $1.98 | $1.98 | 17,673 |
| 2019-06-06 | $1.95 | $1.98 | $1.95 | $1.98 | $1.98 | 1,532 |
| 2019-06-05 | $1.94 | $1.98 | $1.94 | $1.98 | $1.98 | 381 |
| 2019-06-04 | $1.90 | $1.98 | $1.90 | $1.98 | $1.98 | 1,926 |
| 2019-06-03 | $2.00 | $2.00 | $1.91 | $1.95 | $1.95 | 6,076 |
| 2019-05-31 | $2.00 | $2.01 | $1.95 | $1.95 | $1.95 | 7,736 |
| 2019-05-30 | $1.96 | $2.03 | $1.91 | $2.00 | $2.00 | 64,236 |
| 2019-05-29 | $1.98 | $2.00 | $1.96 | $1.96 | $1.96 | 21,070 |
| 2019-05-28 | $1.95 | $2.03 | $1.94 | $1.99 | $1.99 | 1,564 |
| 2019-05-24 | $2.00 | $2.00 | $2.00 | $2.00 | $2.00 | 621 |
| 2019-05-23 | $2.03 | $2.03 | $1.98 | $2.00 | $2.00 | 510 |
| 2019-05-22 | $2.02 | $2.03 | $1.98 | $2.02 | $2.02 | 1,917 |
| 2019-05-21 | $2.02 | $2.02 | $1.93 | $1.98 | $1.98 | 17,315 |
| 2019-05-20 | $1.97 | $1.99 | $1.87 | $1.99 | $1.99 | 8,189 |
| 2019-05-17 | $2.00 | $2.09 | $1.93 | $1.93 | $1.93 | 35,484 |
| 2019-05-16 | $2.02 | $2.11 | $2.01 | $2.03 | $2.03 | 9,830 |
| 2019-05-15 | $2.02 | $2.04 | $1.72 | $2.04 | $2.04 | 96,296 |
| 2019-05-14 | $2.06 | $2.10 | $2.06 | $2.09 | $2.09 | 34,758 |
| 2019-05-13 | $2.06 | $2.06 | $2.01 | $2.05 | $2.05 | 2,347 |
| 2019-05-10 | $2.00 | $2.06 | $2.00 | $2.05 | $2.05 | 4,818 |
| 2019-05-09 | $2.02 | $2.04 | $2.01 | $2.04 | $2.04 | 4,053 |
| 2019-05-08 | $2.07 | $2.07 | $2.02 | $2.02 | $2.02 | 11,050 |
| 2019-05-07 | $2.07 | $2.07 | $2.01 | $2.05 | $2.05 | 2,105 |
| 2019-05-06 | $2.08 | $2.08 | $1.97 | $1.97 | $1.97 | 2,583 |
| 2019-05-03 | $2.04 | $2.08 | $2.04 | $2.08 | $2.08 | 7,006 |
| 2019-05-02 | $1.99 | $2.06 | $1.98 | $2.00 | $2.00 | 2,083 |
| 2019-05-01 | $1.97 | $2.08 | $1.93 | $2.01 | $2.01 | 37,390 |
| 2019-04-30 | $1.94 | $1.97 | $1.93 | $1.97 | $1.97 | 1,248 |
| 2019-04-29 | $1.95 | $1.97 | $1.94 | $1.95 | $1.95 | 4,343 |
| 2019-04-26 | $1.93 | $1.97 | $1.93 | $1.97 | $1.97 | 1,501 |
| 2019-04-25 | $1.85 | $1.97 | $1.85 | $1.97 | $1.97 | 2,591 |
| 2019-04-24 | $1.99 | $2.00 | $1.90 | $1.91 | $1.91 | 26,787 |
| 2019-04-23 | $1.92 | $2.00 | $1.92 | $1.96 | $1.96 | 2,937 |
| 2019-04-22 | $1.99 | $2.04 | $1.91 | $1.92 | $1.92 | 10,659 |
| 2019-04-18 | $2.02 | $2.04 | $1.91 | $2.03 | $2.03 | 1,805 |
| 2019-04-17 | $1.96 | $2.11 | $1.91 | $2.01 | $2.01 | 155,148 |
| 2019-04-16 | $1.95 | $1.97 | $1.91 | $1.94 | $1.94 | 19,298 |
| 2019-04-15 | $1.95 | $1.95 | $1.93 | $1.93 | $1.93 | 586 |
| 2019-04-12 | $1.98 | $1.98 | $1.92 | $1.94 | $1.94 | 3,653 |
| 2019-04-11 | $1.99 | $2.01 | $1.93 | $1.93 | $1.93 | 24,332 |
| 2019-04-10 | $2.00 | $2.01 | $1.96 | $2.01 | $2.01 | 3,454 |
| 2019-04-09 | $2.02 | $2.04 | $1.95 | $2.04 | $2.04 | 12,239 |
| 2019-04-08 | $2.04 | $2.06 | $1.99 | $2.03 | $2.03 | 53,238 |
| 2019-04-05 | $2.08 | $2.08 | $2.00 | $2.00 | $2.00 | 2,627 |
| 2019-04-04 | $2.10 | $2.10 | $2.03 | $2.08 | $2.08 | 2,052 |
| 2019-04-03 | $2.10 | $2.10 | $2.03 | $2.03 | $2.03 | 8,353 |
| 2019-04-02 | $2.08 | $2.10 | $1.99 | $2.10 | $2.10 | 22,483 |
| 2019-04-01 | $2.06 | $2.10 | $2.06 | $2.08 | $2.08 | 9,049 |
| 2019-03-29 | $2.06 | $2.11 | $2.06 | $2.07 | $2.07 | 19,688 |
| 2019-03-28 | $1.98 | $2.05 | $1.98 | $2.04 | $2.04 | 12,457 |
| 2019-03-27 | $1.95 | $2.00 | $1.95 | $1.99 | $1.99 | 16,471 |
| 2019-03-26 | $1.99 | $2.00 | $1.88 | $1.95 | $1.95 | 11,946 |
| 2019-03-25 | $1.99 | $2.00 | $1.87 | $1.97 | $1.97 | 5,311 |
| 2019-03-22 | $2.08 | $2.08 | $1.89 | $2.00 | $2.00 | 17,491 |
| 2019-03-21 | $1.94 | $2.17 | $1.94 | $1.99 | $1.99 | 78,368 |
| 2019-03-20 | $1.93 | $1.95 | $1.87 | $1.94 | $1.94 | 7,631 |
| 2019-03-19 | $1.92 | $1.92 | $1.88 | $1.90 | $1.90 | 8,229 |
| 2019-03-18 | $1.89 | $1.93 | $1.88 | $1.89 | $1.89 | 4,656 |
| 2019-03-15 | $1.87 | $1.95 | $1.85 | $1.90 | $1.90 | 13,960 |
| 2019-03-14 | $1.93 | $1.95 | $1.85 | $1.94 | $1.94 | 12,418 |
| 2019-03-13 | $1.91 | $1.94 | $1.84 | $1.94 | $1.94 | 5,064 |
| 2019-03-12 | $1.95 | $1.98 | $1.84 | $1.89 | $1.89 | 17,476 |
| 2019-03-11 | $1.91 | $2.00 | $1.91 | $1.94 | $1.94 | 86,346 |
| 2019-03-08 | $1.75 | $1.91 | $1.75 | $1.91 | $1.91 | 63,028 |
| 2019-03-07 | $1.70 | $1.75 | $1.70 | $1.72 | $1.72 | 4,819 |
| 2019-03-06 | $1.74 | $1.75 | $1.65 | $1.70 | $1.70 | 18,621 |
| 2019-03-05 | $1.65 | $1.82 | $1.64 | $1.75 | $1.75 | 55,620 |
| 2019-03-04 | $1.61 | $1.64 | $1.57 | $1.64 | $1.64 | 33,468 |
| 2019-03-01 | $1.54 | $1.65 | $1.54 | $1.57 | $1.57 | 14,006 |
| 2019-02-28 | $1.53 | $1.54 | $1.52 | $1.54 | $1.54 | 2,496 |
| 2019-02-27 | $1.47 | $1.55 | $1.47 | $1.50 | $1.50 | 21,135 |
| 2019-02-26 | $1.60 | $1.60 | $1.46 | $1.47 | $1.47 | 29,262 |
| 2019-02-25 | $1.54 | $1.59 | $1.54 | $1.58 | $1.58 | 3,743 |
| 2019-02-22 | $1.58 | $1.60 | $1.48 | $1.50 | $1.50 | 2,065 |
| 2019-02-21 | $1.58 | $1.61 | $1.43 | $1.43 | $1.43 | 38,286 |
| 2019-02-20 | $1.41 | $1.57 | $1.40 | $1.43 | $1.43 | 23,700 |
| 2019-02-19 | $1.43 | $1.43 | $1.41 | $1.41 | $1.41 | 40,124 |
| 2019-02-15 | $1.41 | $1.41 | $1.37 | $1.37 | $1.37 | 26,686 |
| 2019-02-14 | $1.40 | $1.43 | $1.37 | $1.37 | $1.37 | 21,741 |
| 2019-02-13 | $1.45 | $1.45 | $1.39 | $1.44 | $1.44 | 10,670 |
| 2019-02-12 | $1.45 | $1.45 | $1.43 | $1.43 | $1.43 | 2,798 |
| 2019-02-11 | $1.43 | $1.43 | $1.37 | $1.37 | $1.37 | 12,118 |
| 2019-02-08 | $1.42 | $1.44 | $1.42 | $1.44 | $1.44 | 2,156 |
| 2019-02-07 | $1.39 | $1.44 | $1.39 | $1.44 | $1.44 | 2,988 |
| 2019-02-06 | $1.38 | $1.44 | $1.38 | $1.44 | $1.44 | 11,272 |
| 2019-02-05 | $1.44 | $1.44 | $1.37 | $1.37 | $1.37 | 4,736 |
| 2019-02-04 | $1.45 | $1.45 | $1.44 | $1.44 | $1.44 | 559 |
| 2019-02-01 | $1.36 | $1.44 | $1.36 | $1.42 | $1.42 | 6,351 |
| 2019-01-31 | $1.41 | $1.41 | $1.34 | $1.39 | $1.39 | 71,343 |
| 2019-01-30 | $1.34 | $1.40 | $1.34 | $1.40 | $1.40 | 4,084 |
| 2019-01-29 | $1.41 | $1.41 | $1.41 | $1.41 | $1.41 | 232 |
| 2019-01-28 | $1.37 | $1.42 | $1.37 | $1.42 | $1.42 | 1,816 |
| 2019-01-25 | $1.35 | $1.37 | $1.34 | $1.35 | $1.35 | 33,356 |
| 2019-01-24 | $1.31 | $1.40 | $1.30 | $1.35 | $1.35 | 79,994 |
| 2019-01-23 | $1.37 | $1.37 | $1.35 | $1.37 | $1.37 | 2,423 |
| 2019-01-22 | $1.35 | $1.42 | $1.33 | $1.35 | $1.35 | 2,900 |
| 2019-01-18 | $1.42 | $1.42 | $1.41 | $1.42 | $1.42 | 3,042 |
| 2019-01-17 | $1.44 | $1.44 | $1.35 | $1.35 | $1.35 | 23,451 |
| 2019-01-16 | $1.33 | $1.44 | $1.33 | $1.44 | $1.44 | 59,965 |
| 2019-01-15 | $1.29 | $1.35 | $1.28 | $1.30 | $1.30 | 78,513 |
| 2019-01-14 | $1.28 | $1.30 | $1.28 | $1.28 | $1.28 | 496 |
| 2019-01-11 | $1.29 | $1.33 | $1.26 | $1.28 | $1.28 | 44,025 |
| 2019-01-10 | $1.32 | $1.32 | $1.29 | $1.29 | $1.29 | 1,539 |
| 2019-01-09 | $1.30 | $1.35 | $1.29 | $1.32 | $1.32 | 34,720 |
| 2019-01-08 | $1.31 | $1.32 | $1.31 | $1.32 | $1.32 | 1,243 |
| 2019-01-07 | $1.27 | $1.30 | $1.27 | $1.30 | $1.30 | 2,429 |
| 2019-01-04 | $1.30 | $1.33 | $1.29 | $1.30 | $1.30 | 2,831 |
| 2019-01-03 | $1.27 | $1.30 | $1.27 | $1.30 | $1.30 | 4,070 |
| 2019-01-02 | $1.26 | $1.35 | $1.26 | $1.34 | $1.34 | 1,028 |
| 2018-12-31 | $1.29 | $1.30 | $1.26 | $1.27 | $1.27 | 67,631 |
| 2018-12-28 | $1.29 | $1.30 | $1.28 | $1.28 | $1.28 | 8,210 |
| 2018-12-27 | $1.21 | $1.29 | $1.20 | $1.25 | $1.25 | 3,638 |
| 2018-12-26 | $1.20 | $1.30 | $1.20 | $1.22 | $1.22 | 5,410 |
| 2018-12-24 | $1.30 | $1.30 | $1.30 | $1.30 | $1.30 | 100 |
| 2018-12-21 | $1.25 | $1.30 | $1.18 | $1.30 | $1.30 | 7,285 |
| 2018-12-20 | $1.39 | $1.39 | $1.28 | $1.30 | $1.30 | 1,554 |
| 2018-12-19 | $1.28 | $1.33 | $1.28 | $1.33 | $1.33 | 6,539 |
| 2018-12-18 | $1.39 | $1.39 | $1.27 | $1.34 | $1.34 | 22,825 |
| 2018-12-17 | $1.32 | $1.37 | $1.30 | $1.30 | $1.30 | 2,883 |
| 2018-12-14 | $1.30 | $1.36 | $1.30 | $1.36 | $1.36 | 230 |
| 2018-12-13 | $1.27 | $1.33 | $1.27 | $1.33 | $1.33 | 1,677 |
| 2018-12-12 | $1.28 | $1.29 | $1.27 | $1.27 | $1.27 | 4,080 |
| 2018-12-11 | $1.31 | $1.33 | $1.30 | $1.30 | $1.30 | 5,778 |
| 2018-12-10 | $1.33 | $1.36 | $1.30 | $1.34 | $1.34 | 3,254 |
| 2018-12-07 | $1.32 | $1.33 | $1.31 | $1.31 | $1.31 | 1,525 |
| 2018-12-06 | $1.32 | $1.36 | $1.30 | $1.33 | $1.33 | 4,845 |
| 2018-12-04 | $1.36 | $1.37 | $1.33 | $1.37 | $1.37 | 12,231 |
| 2018-12-03 | $1.34 | $1.37 | $1.32 | $1.37 | $1.37 | 8,342 |
| 2018-11-30 | $1.36 | $1.37 | $1.33 | $1.33 | $1.33 | 7,624 |
| 2018-11-29 | $1.31 | $1.37 | $1.30 | $1.37 | $1.37 | 10,025 |
| 2018-11-28 | $1.31 | $1.35 | $1.30 | $1.31 | $1.31 | 5,988 |
| 2018-11-27 | $1.34 | $1.34 | $1.30 | $1.31 | $1.31 | 3,835 |
| 2018-11-26 | $1.30 | $1.41 | $1.30 | $1.38 | $1.38 | 17,263 |
| 2018-11-23 | $1.38 | $1.38 | $1.34 | $1.34 | $1.34 | 2,525 |
| 2018-11-21 | $1.31 | $1.40 | $1.30 | $1.40 | $1.40 | 22,295 |
| 2018-11-20 | $1.37 | $1.37 | $1.37 | $1.37 | $1.37 | 0 |
| 2018-11-19 | $1.40 | $1.41 | $1.35 | $1.37 | $1.37 | 10,194 |
| 2018-11-16 | $1.45 | $1.50 | $1.43 | $1.47 | $1.47 | 5,371 |
| 2018-11-15 | $1.37 | $1.52 | $1.34 | $1.52 | $1.52 | 58,570 |
| 2018-11-14 | $1.36 | $1.37 | $1.34 | $1.37 | $1.37 | 1,614 |
| 2018-11-13 | $1.41 | $1.41 | $1.40 | $1.40 | $1.40 | 4,981 |
| 2018-11-12 | $1.42 | $1.42 | $1.36 | $1.41 | $1.41 | 4,768 |
| 2018-11-09 | $1.39 | $1.39 | $1.39 | $1.39 | $1.39 | 275 |
| 2018-11-08 | $1.41 | $1.41 | $1.39 | $1.39 | $1.39 | 8,126 |
| 2018-11-07 | $1.41 | $1.42 | $1.41 | $1.41 | $1.41 | 5,085 |
| 2018-11-06 | $1.37 | $1.37 | $1.37 | $1.37 | $1.37 | 234 |
| 2018-11-05 | $1.44 | $1.44 | $1.38 | $1.38 | $1.38 | 2,719 |
| 2018-11-02 | $1.40 | $1.44 | $1.40 | $1.44 | $1.44 | 7,316 |
| 2018-11-01 | $1.44 | $1.45 | $1.40 | $1.40 | $1.40 | 4,066 |
| 2018-10-31 | $1.44 | $1.44 | $1.40 | $1.40 | $1.40 | 2,219 |
| 2018-10-30 | $1.37 | $1.42 | $1.35 | $1.42 | $1.42 | 26,893 |
| 2018-10-29 | $1.41 | $1.53 | $1.34 | $1.38 | $1.38 | 87,406 |
| 2018-10-26 | $1.40 | $1.46 | $1.40 | $1.42 | $1.42 | 14,669 |
| 2018-10-25 | $1.51 | $1.51 | $1.49 | $1.49 | $1.49 | 1,196 |
| 2018-10-24 | $1.53 | $1.53 | $1.45 | $1.51 | $1.51 | 6,092 |
| 2018-10-23 | $1.51 | $1.51 | $1.45 | $1.46 | $1.46 | 3,884 |
| 2018-10-22 | $1.53 | $1.54 | $1.43 | $1.48 | $1.48 | 11,858 |
| 2018-10-19 | $1.43 | $1.55 | $1.40 | $1.53 | $1.53 | 20,431 |
| 2018-10-18 | $1.36 | $1.47 | $1.36 | $1.43 | $1.43 | 17,693 |
| 2018-10-17 | $1.35 | $1.42 | $1.35 | $1.37 | $1.37 | 30,603 |
| 2018-10-16 | $1.40 | $1.45 | $1.35 | $1.35 | $1.35 | 19,050 |
| 2018-10-15 | $1.44 | $1.44 | $1.39 | $1.41 | $1.41 | 35,100 |
| 2018-10-12 | $1.40 | $1.44 | $1.40 | $1.42 | $1.42 | 10,376 |
| 2018-10-11 | $1.45 | $1.45 | $1.45 | $1.45 | $1.45 | 323 |
| 2018-10-10 | $1.45 | $1.45 | $1.42 | $1.42 | $1.42 | 1,826 |
| 2018-10-09 | $1.50 | $1.50 | $1.45 | $1.45 | $1.45 | 31,240 |
| 2018-10-08 | $1.60 | $1.60 | $1.55 | $1.55 | $1.55 | 8,335 |
| 2018-10-05 | $1.60 | $1.62 | $1.60 | $1.60 | $1.60 | 2,594 |
| 2018-10-04 | $1.70 | $1.70 | $1.60 | $1.61 | $1.61 | 3,426 |
| 2018-10-03 | $1.64 | $1.69 | $1.64 | $1.69 | $1.69 | 4,035 |
| 2018-10-02 | $1.66 | $1.66 | $1.66 | $1.66 | $1.66 | 1,132 |
| 2018-10-01 | $1.60 | $1.67 | $1.60 | $1.66 | $1.66 | 3,453 |
| 2018-09-28 | $1.61 | $1.68 | $1.57 | $1.61 | $1.61 | 44,722 |
| 2018-09-27 | $1.63 | $1.63 | $1.60 | $1.61 | $1.61 | 15,177 |
| 2018-09-26 | $1.66 | $1.67 | $1.66 | $1.67 | $1.67 | 2,237 |
| 2018-09-25 | $1.65 | $1.68 | $1.65 | $1.65 | $1.65 | 4,510 |
| 2018-09-24 | $1.70 | $1.70 | $1.65 | $1.65 | $1.65 | 4,666 |
| 2018-09-21 | $1.62 | $1.69 | $1.62 | $1.69 | $1.69 | 3,429 |
| 2018-09-20 | $1.64 | $1.68 | $1.64 | $1.65 | $1.65 | 5,489 |
| 2018-09-19 | $1.67 | $1.69 | $1.63 | $1.63 | $1.63 | 18,983 |
| 2018-09-18 | $1.68 | $1.74 | $1.68 | $1.70 | $1.70 | 12,340 |
| 2018-09-17 | $1.65 | $1.70 | $1.65 | $1.65 | $1.65 | 14,637 |
| 2018-09-14 | $1.68 | $1.78 | $1.62 | $1.68 | $1.68 | 86,588 |
| 2018-09-13 | $1.61 | $1.64 | $1.61 | $1.61 | $1.61 | 10,388 |
| 2018-09-12 | $1.65 | $1.65 | $1.64 | $1.64 | $1.64 | 4,410 |
| 2018-09-11 | $1.66 | $1.68 | $1.61 | $1.64 | $1.64 | 8,728 |
| 2018-09-10 | $1.71 | $1.71 | $1.59 | $1.69 | $1.69 | 1,065 |
| 2018-09-07 | $1.60 | $1.64 | $1.59 | $1.64 | $1.64 | 2,063 |
| 2018-09-06 | $1.68 | $1.68 | $1.57 | $1.58 | $1.58 | 15,961 |
| 2018-09-05 | $1.64 | $1.70 | $1.62 | $1.65 | $1.65 | 34,900 |
| 2018-09-04 | $1.69 | $1.69 | $1.62 | $1.64 | $1.64 | 7,983 |
| 2018-08-31 | $1.76 | $1.76 | $1.63 | $1.63 | $1.63 | 2,198 |
| 2018-08-30 | $1.64 | $1.70 | $1.64 | $1.65 | $1.65 | 5,554 |
| 2018-08-29 | $1.65 | $1.72 | $1.64 | $1.70 | $1.70 | 9,694 |
| 2018-08-28 | $1.67 | $1.69 | $1.66 | $1.68 | $1.68 | 4,378 |
| 2018-08-27 | $1.88 | $1.88 | $1.68 | $1.68 | $1.68 | 4,070 |
| 2018-08-24 | $1.70 | $1.85 | $1.66 | $1.67 | $1.67 | 33,940 |
| 2018-08-23 | $1.70 | $1.70 | $1.70 | $1.70 | $1.70 | 146 |
| 2018-08-22 | $1.70 | $1.70 | $1.70 | $1.70 | $1.70 | 403 |
| 2018-08-21 | $1.55 | $1.70 | $1.53 | $1.64 | $1.64 | 4,081 |
| 2018-08-20 | $1.55 | $1.56 | $1.50 | $1.55 | $1.55 | 35,411 |
| 2018-08-17 | $1.51 | $1.60 | $1.51 | $1.60 | $1.60 | 12,930 |
| 2018-08-16 | $1.49 | $1.55 | $1.47 | $1.54 | $1.54 | 45,822 |
| 2018-08-15 | $1.50 | $1.54 | $1.45 | $1.50 | $1.50 | 26,480 |
| 2018-08-14 | $1.55 | $1.62 | $1.51 | $1.52 | $1.52 | 13,752 |
| 2018-08-13 | $1.65 | $1.65 | $1.50 | $1.50 | $1.50 | 18,602 |
| 2018-08-10 | $1.60 | $1.64 | $1.60 | $1.60 | $1.60 | 9,872 |
| 2018-08-09 | $1.62 | $1.66 | $1.60 | $1.60 | $1.60 | 7,829 |
| 2018-08-08 | $1.75 | $1.75 | $1.55 | $1.64 | $1.64 | 70,798 |
| 2018-08-07 | $1.68 | $1.76 | $1.65 | $1.75 | $1.75 | 58,831 |
| 2018-08-06 | $1.70 | $1.78 | $1.67 | $1.69 | $1.69 | 12,767 |
| 2018-08-03 | $1.70 | $1.72 | $1.70 | $1.70 | $1.70 | 4,162 |
| 2018-08-02 | $1.77 | $1.77 | $1.70 | $1.76 | $1.76 | 15,910 |
| 2018-08-01 | $1.81 | $1.81 | $1.76 | $1.76 | $1.76 | 615 |
| 2018-07-31 | $1.76 | $1.78 | $1.71 | $1.72 | $1.72 | 17,623 |
| 2018-07-30 | $1.76 | $1.78 | $1.72 | $1.78 | $1.78 | 7,431 |
| 2018-07-27 | $1.70 | $1.80 | $1.70 | $1.70 | $1.70 | 14,121 |
| 2018-07-26 | $1.72 | $1.80 | $1.70 | $1.70 | $1.70 | 18,467 |
| 2018-07-25 | $1.73 | $1.76 | $1.70 | $1.74 | $1.74 | 11,488 |
| 2018-07-24 | $1.80 | $1.80 | $1.72 | $1.72 | $1.72 | 18,709 |
| 2018-07-23 | $1.85 | $1.86 | $1.75 | $1.81 | $1.81 | 22,494 |
| 2018-07-20 | $1.78 | $1.83 | $1.77 | $1.80 | $1.80 | 5,900 |
| 2018-07-19 | $1.86 | $1.86 | $1.75 | $1.79 | $1.79 | 12,404 |
| 2018-07-18 | $1.84 | $1.86 | $1.72 | $1.79 | $1.79 | 4,470 |
| 2018-07-17 | $1.76 | $1.85 | $1.70 | $1.85 | $1.85 | 43,352 |
| 2018-07-16 | $1.90 | $1.94 | $1.74 | $1.75 | $1.75 | 51,276 |
| 2018-07-13 | $1.95 | $1.95 | $1.86 | $1.91 | $1.91 | 9,035 |
| 2018-07-12 | $1.97 | $2.03 | $1.89 | $1.95 | $1.95 | 35,825 |
| 2018-07-11 | $1.88 | $2.00 | $1.81 | $1.96 | $1.96 | 41,980 |
| 2018-07-10 | $1.84 | $1.92 | $1.78 | $1.84 | $1.84 | 111,273 |
| 2018-07-09 | $1.94 | $2.02 | $1.84 | $1.84 | $1.84 | 21,438 |
| 2018-07-06 | $2.02 | $2.02 | $1.80 | $1.95 | $1.95 | 44,223 |
| 2018-07-05 | $2.04 | $2.04 | $1.87 | $2.02 | $2.02 | 57,835 |
| 2018-07-03 | $1.82 | $2.07 | $1.82 | $2.02 | $2.02 | 234,667 |
| 2018-07-02 | $1.73 | $2.59 | $1.64 | $1.97 | $1.97 | 3,870,696 |
| 2018-06-29 | $1.62 | $1.65 | $1.61 | $1.65 | $1.65 | 6,713 |
| 2018-06-28 | $1.60 | $1.65 | $1.60 | $1.61 | $1.61 | 10,304 |
| 2018-06-27 | $1.56 | $1.85 | $1.55 | $1.62 | $1.62 | 209,910 |
| 2018-06-26 | $1.56 | $1.56 | $1.56 | $1.56 | $1.56 | 1,919 |
| 2018-06-25 | $1.60 | $1.60 | $1.60 | $1.60 | $1.60 | 76 |
| 2018-06-22 | $1.59 | $1.61 | $1.59 | $1.60 | $1.60 | 4,989 |
| 2018-06-21 | $1.61 | $1.61 | $1.58 | $1.59 | $1.59 | 9,191 |
| 2018-06-20 | $1.62 | $1.65 | $1.60 | $1.64 | $1.64 | 28,163 |
| 2018-06-19 | $1.68 | $1.73 | $1.63 | $1.63 | $1.63 | 4,382 |
| 2018-06-18 | $1.62 | $1.68 | $1.62 | $1.68 | $1.68 | 5,424 |
| 2018-06-15 | $1.66 | $1.76 | $1.61 | $1.61 | $1.61 | 15,983 |
| 2018-06-14 | $1.63 | $1.74 | $1.61 | $1.65 | $1.65 | 23,059 |
| 2018-06-13 | $1.63 | $1.66 | $1.61 | $1.65 | $1.65 | 5,040 |
| 2018-06-12 | $1.85 | $1.87 | $1.59 | $1.64 | $1.64 | 135,584 |
| 2018-06-11 | $1.54 | $1.88 | $1.53 | $1.88 | $1.88 | 163,425 |
| 2018-06-08 | $1.53 | $1.53 | $1.50 | $1.51 | $1.51 | 9,954 |
| 2018-06-07 | $1.56 | $1.58 | $1.53 | $1.53 | $1.53 | 7,752 |
| 2018-06-06 | $1.57 | $1.58 | $1.55 | $1.55 | $1.55 | 2,454 |
| 2018-06-05 | $1.56 | $1.61 | $1.55 | $1.58 | $1.58 | 2,791 |
| 2018-06-04 | $1.63 | $1.63 | $1.56 | $1.57 | $1.57 | 9,038 |
| 2018-06-01 | $1.62 | $1.64 | $1.56 | $1.64 | $1.64 | 19,678 |
| 2018-05-31 | $1.61 | $1.67 | $1.60 | $1.60 | $1.60 | 6,336 |
| 2018-05-30 | $1.61 | $1.63 | $1.57 | $1.57 | $1.57 | 2,845 |
| 2018-05-29 | $1.63 | $1.64 | $1.60 | $1.62 | $1.62 | 15,234 |
| 2018-05-25 | $1.61 | $1.69 | $1.61 | $1.64 | $1.64 | 932 |
| 2018-05-24 | $1.66 | $1.66 | $1.61 | $1.61 | $1.61 | 7,031 |
| 2018-05-23 | $1.70 | $1.70 | $1.67 | $1.67 | $1.67 | 615 |
| 2018-05-22 | $1.62 | $1.69 | $1.62 | $1.67 | $1.67 | 9,925 |
| 2018-05-21 | $1.69 | $1.69 | $1.60 | $1.62 | $1.62 | 10,862 |
| 2018-05-18 | $1.66 | $1.70 | $1.61 | $1.70 | $1.70 | 11,646 |
| 2018-05-17 | $1.71 | $1.75 | $1.66 | $1.66 | $1.66 | 13,784 |
| 2018-05-16 | $1.89 | $1.89 | $1.75 | $1.75 | $1.75 | 3,845 |
| 2018-05-15 | $1.76 | $1.90 | $1.63 | $1.84 | $1.84 | 27,319 |
| 2018-05-14 | $1.84 | $1.84 | $1.70 | $1.74 | $1.74 | 6,784 |
| 2018-05-11 | $1.87 | $1.87 | $1.72 | $1.79 | $1.79 | 6,972 |
| 2018-05-10 | $1.94 | $1.94 | $1.69 | $1.85 | $1.85 | 6,874 |
| 2018-05-09 | $1.91 | $1.93 | $1.72 | $1.93 | $1.93 | 11,375 |
| 2018-05-08 | $1.72 | $2.34 | $1.67 | $1.86 | $1.86 | 250,975 |
| 2018-05-07 | $1.65 | $1.83 | $1.55 | $1.67 | $1.67 | 23,538 |
| 2018-05-04 | $1.64 | $1.71 | $1.55 | $1.71 | $1.71 | 1,560 |
| 2018-05-03 | $1.78 | $1.78 | $1.65 | $1.65 | $1.65 | 8,141 |
| 2018-05-02 | $1.71 | $1.78 | $1.71 | $1.78 | $1.78 | 2,238 |
| 2018-05-01 | $1.71 | $1.73 | $1.71 | $1.73 | $1.73 | 2,675 |
| 2018-04-30 | $1.71 | $1.73 | $1.71 | $1.73 | $1.73 | 2,803 |
| 2018-04-27 | $1.75 | $1.85 | $1.71 | $1.74 | $1.74 | 13,713 |
| 2018-04-26 | $1.74 | $1.95 | $1.73 | $1.79 | $1.79 | 49,404 |
| 2018-04-25 | $1.54 | $1.85 | $1.54 | $1.75 | $1.75 | 79,548 |
| 2018-04-24 | $1.56 | $1.56 | $1.53 | $1.56 | $1.56 | 1,097 |
| 2018-04-23 | $1.61 | $1.61 | $1.58 | $1.58 | $1.58 | 645 |
| 2018-04-20 | $1.64 | $1.64 | $1.64 | $1.64 | $1.64 | 509 |
| 2018-04-19 | $1.60 | $1.67 | $1.56 | $1.67 | $1.67 | 2,757 |
| 2018-04-18 | $1.68 | $1.68 | $1.61 | $1.62 | $1.62 | 3,985 |
| 2018-04-17 | $1.53 | $1.71 | $1.50 | $1.70 | $1.70 | 31,562 |
| 2018-04-16 | $1.55 | $1.55 | $1.50 | $1.55 | $1.55 | 7,319 |
| 2018-04-13 | $1.52 | $1.59 | $1.52 | $1.57 | $1.57 | 10,068 |
| 2018-04-12 | $1.56 | $1.64 | $1.54 | $1.55 | $1.55 | 6,584 |
| 2018-04-11 | $1.50 | $1.60 | $1.50 | $1.57 | $1.57 | 1,638 |
| 2018-04-10 | $1.51 | $1.54 | $1.50 | $1.50 | $1.50 | 8,860 |
| 2018-04-09 | $1.47 | $1.55 | $1.47 | $1.50 | $1.50 | 12,122 |
| 2018-04-06 | $1.51 | $1.54 | $1.43 | $1.46 | $1.46 | 9,419 |
| 2018-04-05 | $1.41 | $1.47 | $1.40 | $1.45 | $1.45 | 39,866 |
| 2018-04-04 | $1.59 | $2.00 | $1.37 | $1.37 | $1.37 | 386,344 |
| 2018-04-03 | $1.58 | $1.60 | $1.56 | $1.56 | $1.56 | 4,995 |
| 2018-04-02 | $1.60 | $1.61 | $1.50 | $1.58 | $1.58 | 9,150 |
| 2018-03-29 | $1.63 | $1.63 | $1.60 | $1.60 | $1.60 | 3,194 |
| 2018-03-28 | $1.60 | $1.65 | $1.60 | $1.60 | $1.60 | 3,055 |
| 2018-03-27 | $1.60 | $1.61 | $1.59 | $1.59 | $1.59 | 5,154 |
| 2018-03-26 | $1.65 | $1.65 | $1.60 | $1.64 | $1.64 | 13,078 |
| 2018-03-23 | $1.60 | $1.64 | $1.60 | $1.64 | $1.64 | 3,366 |
| 2018-03-22 | $1.65 | $1.66 | $1.59 | $1.64 | $1.64 | 22,630 |
| 2018-03-21 | $1.60 | $1.73 | $1.60 | $1.65 | $1.65 | 13,002 |
| 2018-03-20 | $1.61 | $1.67 | $1.60 | $1.62 | $1.62 | 4,666 |
| 2018-03-19 | $1.68 | $1.68 | $1.60 | $1.62 | $1.62 | 8,717 |
| 2018-03-16 | $1.60 | $1.70 | $1.60 | $1.70 | $1.70 | 8,609 |
| 2018-03-15 | $1.67 | $1.67 | $1.60 | $1.60 | $1.60 | 19,680 |
| 2018-03-14 | $1.69 | $1.69 | $1.65 | $1.68 | $1.68 | 3,459 |
| 2018-03-13 | $1.67 | $1.69 | $1.67 | $1.69 | $1.69 | 1,421 |
| 2018-03-12 | $1.69 | $1.75 | $1.67 | $1.67 | $1.67 | 18,998 |
| 2018-03-09 | $1.69 | $1.70 | $1.69 | $1.69 | $1.69 | 5,264 |
| 2018-03-08 | $1.67 | $1.69 | $1.67 | $1.67 | $1.67 | 5,982 |
| 2018-03-07 | $1.66 | $1.69 | $1.66 | $1.68 | $1.68 | 9,082 |
| 2018-03-06 | $1.69 | $1.69 | $1.60 | $1.62 | $1.62 | 11,222 |
| 2018-03-05 | $1.68 | $1.68 | $1.60 | $1.63 | $1.63 | 20,939 |
| 2018-03-02 | $1.59 | $1.64 | $1.58 | $1.63 | $1.63 | 12,511 |
| 2018-03-01 | $1.60 | $1.61 | $1.59 | $1.60 | $1.60 | 32,819 |
| 2018-02-28 | $1.69 | $1.69 | $1.60 | $1.62 | $1.62 | 24,017 |
| 2018-02-27 | $1.70 | $1.72 | $1.66 | $1.69 | $1.69 | 10,536 |
| 2018-02-26 | $1.68 | $1.70 | $1.63 | $1.63 | $1.63 | 7,961 |
| 2018-02-23 | $1.67 | $1.69 | $1.60 | $1.69 | $1.69 | 9,231 |
| 2018-02-22 | $1.59 | $1.68 | $1.56 | $1.64 | $1.64 | 18,355 |
| 2018-02-21 | $1.54 | $1.62 | $1.54 | $1.59 | $1.59 | 215,564 |
| 2018-02-20 | $1.55 | $1.62 | $1.50 | $1.57 | $1.57 | 35,771 |
| 2018-02-16 | $1.45 | $1.73 | $1.41 | $1.58 | $1.58 | 36,616 |
| 2018-02-15 | $1.48 | $1.50 | $1.37 | $1.43 | $1.43 | 72,106 |
| 2018-02-14 | $1.58 | $1.60 | $1.45 | $1.52 | $1.52 | 59,909 |
| 2018-02-13 | $1.87 | $1.94 | $1.52 | $1.60 | $1.60 | 89,602 |
| 2018-02-12 | $1.90 | $1.95 | $1.89 | $1.89 | $1.89 | 58,717 |
| 2018-02-09 | $1.98 | $1.99 | $1.90 | $1.90 | $1.90 | 27,864 |
| 2018-02-08 | $2.00 | $2.00 | $1.94 | $1.94 | $1.94 | 1,688 |
| 2018-02-07 | $1.96 | $2.04 | $1.94 | $1.96 | $1.96 | 12,572 |
| 2018-02-06 | $1.94 | $2.10 | $1.94 | $1.95 | $1.95 | 45,020 |
| 2018-02-05 | $1.94 | $2.05 | $1.94 | $1.94 | $1.94 | 7,212 |
| 2018-02-02 | $2.11 | $2.11 | $1.94 | $1.96 | $1.96 | 46,532 |
| 2018-02-01 | $2.03 | $2.17 | $2.01 | $2.11 | $2.11 | 5,806 |
| 2018-01-31 | $2.06 | $2.10 | $2.03 | $2.03 | $2.03 | 22,945 |
| 2018-01-30 | $1.97 | $2.11 | $1.96 | $2.03 | $2.03 | 7,873 |
| 2018-01-29 | $2.08 | $2.12 | $1.96 | $2.00 | $2.00 | 15,674 |
| 2018-01-26 | $1.99 | $2.09 | $1.98 | $2.08 | $2.08 | 14,295 |
| 2018-01-25 | $2.05 | $2.07 | $1.81 | $1.97 | $1.97 | 87,726 |
| 2018-01-24 | $2.05 | $2.09 | $2.01 | $2.05 | $2.05 | 21,674 |
| 2018-01-23 | $2.12 | $2.12 | $2.06 | $2.06 | $2.06 | 16,552 |
| 2018-01-22 | $2.13 | $2.18 | $2.10 | $2.13 | $2.13 | 17,031 |
| 2018-01-19 | $2.18 | $2.18 | $2.10 | $2.17 | $2.17 | 21,974 |
| 2018-01-18 | $2.18 | $2.27 | $2.15 | $2.18 | $2.18 | 22,368 |
| 2018-01-17 | $2.10 | $2.29 | $2.10 | $2.20 | $2.20 | 26,402 |
| 2018-01-16 | $2.40 | $2.40 | $2.01 | $2.17 | $2.17 | 142,753 |
| 2018-01-12 | $2.48 | $2.55 | $2.40 | $2.40 | $2.40 | 18,730 |
| 2018-01-11 | $2.51 | $2.54 | $2.46 | $2.51 | $2.51 | 27,457 |
| 2018-01-10 | $2.48 | $2.49 | $2.44 | $2.48 | $2.48 | 6,164 |
| 2018-01-09 | $2.60 | $2.60 | $2.50 | $2.52 | $2.52 | 21,672 |
| 2018-01-08 | $2.56 | $2.58 | $2.47 | $2.56 | $2.56 | 37,584 |
| 2018-01-05 | $2.55 | $2.57 | $2.50 | $2.57 | $2.57 | 19,072 |
| 2018-01-04 | $2.49 | $2.56 | $2.46 | $2.55 | $2.55 | 15,525 |
| 2018-01-03 | $2.46 | $2.56 | $2.45 | $2.49 | $2.49 | 25,023 |
| 2018-01-02 | $2.50 | $2.55 | $2.46 | $2.46 | $2.46 | 17,423 |
| 2017-12-29 | $2.48 | $2.61 | $2.45 | $2.45 | $2.45 | 26,962 |
| 2017-12-28 | $2.49 | $2.49 | $2.45 | $2.46 | $2.46 | 19,943 |
| 2017-12-27 | $2.59 | $2.60 | $2.44 | $2.45 | $2.45 | 42,932 |
| 2017-12-26 | $2.65 | $2.68 | $2.57 | $2.57 | $2.57 | 28,877 |
| 2017-12-22 | $2.66 | $2.69 | $2.47 | $2.64 | $2.64 | 26,683 |
| 2017-12-21 | $2.70 | $2.70 | $2.57 | $2.65 | $2.65 | 33,697 |
| 2017-12-20 | $2.48 | $2.83 | $2.42 | $2.69 | $2.69 | 113,227 |
| 2017-12-19 | $2.87 | $2.92 | $2.22 | $2.56 | $2.56 | 245,445 |
| 2017-12-18 | $2.85 | $2.85 | $2.80 | $2.80 | $2.80 | 81,275 |
| 2017-12-15 | $2.80 | $2.85 | $2.79 | $2.82 | $2.82 | 51,393 |
| 2017-12-14 | $2.85 | $2.85 | $2.78 | $2.79 | $2.79 | 36,158 |
| 2017-12-13 | $2.79 | $2.85 | $2.71 | $2.80 | $2.80 | 75,640 |
| 2017-12-12 | $2.88 | $2.88 | $2.71 | $2.79 | $2.79 | 36,602 |
| 2017-12-11 | $2.95 | $2.95 | $2.79 | $2.81 | $2.81 | 123,716 |
| 2017-12-08 | $2.90 | $2.90 | $2.71 | $2.81 | $2.81 | 65,227 |
| 2017-12-07 | $2.78 | $2.85 | $2.73 | $2.83 | $2.83 | 117,216 |
| 2017-12-06 | $2.89 | $2.89 | $2.75 | $2.76 | $2.76 | 70,281 |
| 2017-12-05 | $2.83 | $2.88 | $2.65 | $2.87 | $2.87 | 130,488 |
| 2017-12-04 | $2.55 | $2.82 | $2.37 | $2.76 | $2.76 | 275,114 |
| 2017-12-01 | $2.32 | $2.57 | $2.32 | $2.49 | $2.49 | 208,903 |
| 2017-11-30 | $2.28 | $2.40 | $2.27 | $2.34 | $2.34 | 21,485 |
| 2017-11-29 | $2.35 | $2.42 | $2.25 | $2.34 | $2.34 | 49,408 |
| 2017-11-28 | $2.37 | $2.42 | $2.27 | $2.34 | $2.34 | 53,512 |
| 2017-11-27 | $2.35 | $2.48 | $2.29 | $2.33 | $2.33 | 137,241 |
| 2017-11-24 | $2.28 | $2.45 | $2.16 | $2.35 | $2.35 | 119,397 |
| 2017-11-22 | $2.17 | $2.35 | $2.17 | $2.29 | $2.29 | 27,144 |
| 2017-11-21 | $2.11 | $2.38 | $2.11 | $2.28 | $2.28 | 42,916 |
| 2017-11-20 | $2.38 | $2.38 | $2.13 | $2.18 | $2.18 | 63,254 |
| 2017-11-17 | $2.31 | $2.38 | $2.29 | $2.35 | $2.35 | 72,441 |
| 2017-11-16 | $2.24 | $2.39 | $2.20 | $2.29 | $2.29 | 267,670 |
| 2017-11-15 | $2.10 | $2.25 | $2.03 | $2.20 | $2.20 | 131,098 |
| 2017-11-14 | $2.01 | $2.06 | $2.00 | $2.05 | $2.05 | 18,629 |
| 2017-11-13 | $2.01 | $2.14 | $1.96 | $2.01 | $2.01 | 50,015 |
| 2017-11-10 | $1.96 | $2.19 | $1.90 | $1.98 | $1.98 | 51,592 |
| 2017-11-09 | $1.88 | $1.94 | $1.80 | $1.94 | $1.94 | 36,528 |
| 2017-11-08 | $1.98 | $1.98 | $1.86 | $1.90 | $1.90 | 24,854 |
| 2017-11-07 | $2.05 | $2.12 | $1.93 | $1.93 | $1.93 | 37,517 |
| 2017-11-06 | $2.02 | $2.19 | $1.91 | $2.08 | $2.08 | 33,408 |
| 2017-11-03 | $2.03 | $2.06 | $1.96 | $2.01 | $2.01 | 53,054 |
| 2017-11-02 | $2.08 | $2.09 | $2.00 | $2.07 | $2.07 | 27,047 |
| 2017-11-01 | $2.05 | $2.13 | $1.98 | $2.05 | $2.05 | 35,420 |
| 2017-10-31 | $2.08 | $2.15 | $1.99 | $2.09 | $2.09 | 55,603 |
| 2017-10-30 | $2.12 | $2.20 | $2.05 | $2.08 | $2.08 | 35,285 |
| 2017-10-27 | $1.93 | $2.30 | $1.93 | $2.09 | $2.09 | 332,544 |
| 2017-10-26 | $1.88 | $1.94 | $1.87 | $1.94 | $1.94 | 4,961 |
| 2017-10-25 | $1.85 | $1.91 | $1.84 | $1.85 | $1.85 | 5,781 |
| 2017-10-24 | $1.91 | $1.96 | $1.87 | $1.87 | $1.87 | 10,875 |
| 2017-10-23 | $1.91 | $1.98 | $1.88 | $1.94 | $1.94 | 8,923 |
| 2017-10-20 | $1.82 | $1.89 | $1.82 | $1.89 | $1.89 | 3,372 |
| 2017-10-19 | $1.75 | $1.89 | $1.71 | $1.82 | $1.82 | 44,434 |
| 2017-10-18 | $1.85 | $1.93 | $1.84 | $1.92 | $1.92 | 13,750 |
| 2017-10-17 | $1.82 | $1.93 | $1.82 | $1.87 | $1.87 | 20,678 |
| 2017-10-16 | $1.83 | $1.87 | $1.77 | $1.82 | $1.82 | 7,553 |
| 2017-10-13 | $1.95 | $1.95 | $1.73 | $1.83 | $1.83 | 30,632 |
| 2017-10-12 | $2.03 | $2.05 | $1.90 | $1.93 | $1.93 | 61,622 |
| 2017-10-11 | $1.83 | $2.04 | $1.83 | $1.98 | $1.98 | 105,655 |
| 2017-10-10 | $1.81 | $1.84 | $1.77 | $1.81 | $1.81 | 12,269 |
| 2017-10-09 | $1.76 | $1.85 | $1.76 | $1.81 | $1.81 | 29,269 |
| 2017-10-06 | $1.73 | $1.76 | $1.73 | $1.73 | $1.73 | 12,160 |
| 2017-10-05 | $1.71 | $1.78 | $1.65 | $1.75 | $1.75 | 36,947 |
| 2017-10-04 | $1.71 | $1.81 | $1.71 | $1.71 | $1.71 | 6,549 |
| 2017-10-03 | $1.80 | $1.83 | $1.70 | $1.73 | $1.73 | 14,603 |
| 2017-10-02 | $1.78 | $1.80 | $1.73 | $1.77 | $1.77 | 10,424 |
| 2017-09-29 | $1.73 | $1.76 | $1.73 | $1.76 | $1.76 | 5,795 |
| 2017-09-28 | $1.65 | $1.78 | $1.65 | $1.73 | $1.73 | 4,859 |
| 2017-09-27 | $1.62 | $1.85 | $1.62 | $1.76 | $1.76 | 32,247 |
| 2017-09-26 | $1.78 | $1.80 | $1.76 | $1.80 | $1.80 | 8,014 |
| 2017-09-25 | $1.77 | $1.80 | $1.77 | $1.78 | $1.78 | 14,258 |
| 2017-09-22 | $1.73 | $1.76 | $1.69 | $1.76 | $1.76 | 28,392 |
| 2017-09-21 | $1.72 | $1.72 | $1.68 | $1.72 | $1.72 | 15,839 |
| 2017-09-20 | $1.71 | $1.73 | $1.66 | $1.72 | $1.72 | 29,983 |
| 2017-09-19 | $1.61 | $1.75 | $1.61 | $1.71 | $1.71 | 59,077 |
| 2017-09-18 | $1.67 | $1.67 | $1.62 | $1.62 | $1.62 | 34,096 |
| 2017-09-15 | $1.62 | $1.65 | $1.62 | $1.64 | $1.64 | 18,027 |
| 2017-09-14 | $1.58 | $1.66 | $1.56 | $1.62 | $1.62 | 51,272 |
| 2017-09-13 | $1.54 | $1.79 | $1.51 | $1.59 | $1.59 | 71,558 |
| 2017-09-12 | $1.56 | $1.56 | $1.48 | $1.51 | $1.51 | 9,813 |
| 2017-09-11 | $1.52 | $1.56 | $1.49 | $1.55 | $1.55 | 16,106 |
| 2017-09-08 | $1.50 | $1.50 | $1.48 | $1.49 | $1.49 | 7,226 |
| 2017-09-07 | $1.48 | $1.53 | $1.48 | $1.51 | $1.51 | 10,150 |
| 2017-09-06 | $1.48 | $1.55 | $1.48 | $1.50 | $1.50 | 19,450 |
| 2017-09-05 | $1.52 | $1.54 | $1.48 | $1.48 | $1.48 | 47,457 |
| 2017-09-01 | $1.53 | $1.53 | $1.52 | $1.53 | $1.53 | 12,429 |
| 2017-08-31 | $1.54 | $1.56 | $1.53 | $1.53 | $1.53 | 10,176 |
| 2017-08-30 | $1.55 | $1.55 | $1.54 | $1.54 | $1.54 | 9,870 |
| 2017-08-29 | $1.58 | $1.58 | $1.54 | $1.55 | $1.55 | 7,098 |
| 2017-08-28 | $1.58 | $1.60 | $1.52 | $1.54 | $1.54 | 55,169 |
| 2017-08-25 | $1.58 | $1.60 | $1.57 | $1.57 | $1.57 | 17,555 |
| 2017-08-24 | $1.64 | $1.64 | $1.55 | $1.58 | $1.58 | 34,335 |
| 2017-08-23 | $1.65 | $1.69 | $1.60 | $1.63 | $1.63 | 17,641 |
| 2017-08-22 | $1.70 | $1.72 | $1.67 | $1.69 | $1.69 | 28,535 |
| 2017-08-21 | $1.71 | $1.71 | $1.69 | $1.70 | $1.70 | 9,439 |
| 2017-08-18 | $1.70 | $1.72 | $1.69 | $1.71 | $1.71 | 23,917 |
| 2017-08-17 | $1.70 | $1.70 | $1.67 | $1.69 | $1.69 | 28,187 |
| 2017-08-16 | $1.66 | $1.72 | $1.61 | $1.72 | $1.72 | 80,883 |
| 2017-08-15 | $1.74 | $1.74 | $1.66 | $1.69 | $1.69 | 16,184 |
| 2017-08-14 | $1.76 | $1.82 | $1.63 | $1.71 | $1.71 | 209,078 |
| 2017-08-11 | $1.77 | $1.77 | $1.75 | $1.76 | $1.76 | 32,521 |
| 2017-08-10 | $1.80 | $1.80 | $1.76 | $1.78 | $1.78 | 15,501 |
| 2017-08-09 | $1.81 | $1.83 | $1.80 | $1.80 | $1.80 | 18,555 |
| 2017-08-08 | $1.82 | $1.82 | $1.79 | $1.80 | $1.80 | 11,482 |
| 2017-08-07 | $1.82 | $1.85 | $1.77 | $1.82 | $1.82 | 20,566 |
| 2017-08-04 | $1.81 | $1.84 | $1.77 | $1.77 | $1.77 | 28,612 |
| 2017-08-03 | $1.80 | $1.80 | $1.75 | $1.78 | $1.78 | 26,867 |
| 2017-08-02 | $1.86 | $1.86 | $1.79 | $1.82 | $1.82 | 16,199 |
| 2017-08-01 | $1.80 | $1.85 | $1.80 | $1.84 | $1.84 | 10,174 |
| 2017-07-31 | $1.90 | $1.90 | $1.80 | $1.81 | $1.81 | 14,463 |
| 2017-07-28 | $1.90 | $1.90 | $1.85 | $1.85 | $1.85 | 10,001 |
| 2017-07-27 | $1.87 | $1.91 | $1.79 | $1.89 | $1.89 | 18,373 |
| 2017-07-26 | $1.90 | $1.91 | $1.81 | $1.87 | $1.87 | 32,413 |
| 2017-07-25 | $1.87 | $1.91 | $1.78 | $1.86 | $1.86 | 42,483 |
| 2017-07-24 | $1.84 | $1.91 | $1.78 | $1.85 | $1.85 | 65,407 |
| 2017-07-21 | $1.88 | $1.88 | $1.78 | $1.80 | $1.80 | 65,632 |
| 2017-07-20 | $1.88 | $1.98 | $1.88 | $1.90 | $1.90 | 187,835 |
| 2017-07-19 | $1.82 | $1.99 | $1.82 | $1.88 | $1.88 | 198,363 |
| 2017-07-18 | $1.76 | $1.82 | $1.76 | $1.81 | $1.81 | 21,892 |
| 2017-07-17 | $1.80 | $1.84 | $1.73 | $1.77 | $1.77 | 30,392 |
| 2017-07-14 | $1.80 | $1.80 | $1.74 | $1.78 | $1.78 | 29,729 |
| 2017-07-13 | $1.78 | $1.84 | $1.72 | $1.78 | $1.78 | 65,783 |
| 2017-07-12 | $1.90 | $1.90 | $1.72 | $1.80 | $1.80 | 88,430 |
| 2017-07-11 | $1.78 | $2.02 | $1.72 | $1.83 | $1.83 | 747,543 |
| 2017-07-10 | $1.68 | $1.86 | $1.68 | $1.78 | $1.78 | 299,195 |
| 2017-07-07 | $1.66 | $1.69 | $1.65 | $1.66 | $1.66 | 31,307 |
| 2017-07-06 | $1.67 | $1.68 | $1.64 | $1.66 | $1.66 | 37,055 |
| 2017-07-05 | $1.67 | $1.70 | $1.66 | $1.67 | $1.67 | 38,205 |
| 2017-07-03 | $1.67 | $1.69 | $1.66 | $1.69 | $1.69 | 4,254 |
| 2017-06-30 | $1.66 | $1.70 | $1.65 | $1.66 | $1.66 | 27,382 |
| 2017-06-29 | $1.69 | $1.74 | $1.62 | $1.72 | $1.72 | 83,694 |
| 2017-06-28 | $1.80 | $1.83 | $1.65 | $1.70 | $1.70 | 209,830 |
| 2017-06-27 | $1.58 | $1.83 | $1.58 | $1.75 | $1.75 | 297,240 |
| 2017-06-26 | $1.60 | $1.64 | $1.58 | $1.59 | $1.59 | 2,258 |
| 2017-06-23 | $1.58 | $1.62 | $1.58 | $1.61 | $1.61 | 3,600 |
| 2017-06-22 | $1.61 | $1.65 | $1.55 | $1.59 | $1.59 | 23,297 |
| 2017-06-21 | $1.65 | $1.70 | $1.56 | $1.60 | $1.60 | 56,884 |
| 2017-06-20 | $1.67 | $1.68 | $1.60 | $1.66 | $1.66 | 3,268 |
| 2017-06-19 | $1.58 | $1.65 | $1.58 | $1.65 | $1.65 | 12,958 |
| 2017-06-16 | $1.58 | $1.65 | $1.58 | $1.59 | $1.59 | 5,568 |
| 2017-06-15 | $1.67 | $1.70 | $1.59 | $1.60 | $1.60 | 31,233 |
| 2017-06-14 | $1.64 | $1.67 | $1.59 | $1.67 | $1.67 | 30,920 |
| 2017-06-13 | $1.62 | $1.65 | $1.58 | $1.65 | $1.65 | 10,342 |
| 2017-06-12 | $1.61 | $1.68 | $1.60 | $1.61 | $1.61 | 4,604 |
| 2017-06-09 | $1.65 | $1.70 | $1.58 | $1.60 | $1.60 | 38,861 |
| 2017-06-08 | $1.70 | $1.70 | $1.63 | $1.70 | $1.70 | 65,579 |
| 2017-06-07 | $1.70 | $1.72 | $1.69 | $1.72 | $1.72 | 6,796 |
| 2017-06-06 | $1.70 | $1.72 | $1.61 | $1.70 | $1.70 | 31,414 |
| 2017-06-05 | $1.70 | $1.72 | $1.63 | $1.72 | $1.72 | 61,591 |
| 2017-06-02 | $1.69 | $1.75 | $1.65 | $1.70 | $1.70 | 61,464 |
| 2017-06-01 | $1.66 | $1.75 | $1.63 | $1.68 | $1.68 | 200,100 |
| 2017-05-31 | $1.60 | $1.64 | $1.60 | $1.64 | $1.64 | 9,723 |
| 2017-05-30 | $1.61 | $1.65 | $1.58 | $1.62 | $1.62 | 19,696 |
| 2017-05-26 | $1.64 | $1.64 | $1.60 | $1.63 | $1.63 | 14,944 |
| 2017-05-25 | $1.65 | $1.70 | $1.58 | $1.64 | $1.64 | 35,093 |
| 2017-05-24 | $1.58 | $1.66 | $1.58 | $1.63 | $1.63 | 43,523 |
| 2017-05-23 | $1.58 | $1.64 | $1.57 | $1.58 | $1.58 | 7,320 |
| 2017-05-22 | $1.61 | $1.66 | $1.57 | $1.57 | $1.57 | 24,399 |
| 2017-05-19 | $1.61 | $1.65 | $1.61 | $1.63 | $1.63 | 17,188 |
| 2017-05-18 | $1.55 | $1.66 | $1.55 | $1.59 | $1.59 | 32,355 |
| 2017-05-17 | $1.73 | $1.73 | $1.55 | $1.57 | $1.57 | 57,052 |
| 2017-05-16 | $1.81 | $1.81 | $1.62 | $1.68 | $1.68 | 94,130 |
| 2017-05-15 | $1.75 | $1.85 | $1.62 | $1.70 | $1.70 | 349,778 |
| 2017-05-12 | $1.50 | $1.70 | $1.41 | $1.58 | $1.58 | 253,800 |
| 2017-05-11 | $1.52 | $1.52 | $1.40 | $1.47 | $1.47 | 70,200 |
| 2017-05-10 | $1.40 | $1.52 | $1.40 | $1.49 | $1.49 | 35,900 |
| 2017-05-09 | $1.42 | $1.47 | $1.39 | $1.47 | $1.47 | 45,200 |
| 2017-05-08 | $1.47 | $1.47 | $1.35 | $1.42 | $1.42 | 45,500 |
| 2017-05-05 | $1.52 | $1.59 | $1.38 | $1.43 | $1.43 | 140,600 |
| 2017-05-04 | $1.63 | $1.65 | $1.50 | $1.59 | $1.59 | 136,000 |
| 2017-05-03 | $1.51 | $1.60 | $1.44 | $1.56 | $1.56 | 325,800 |
| 2017-05-02 | $1.32 | $1.73 | $1.31 | $1.54 | $1.54 | 3,013,000 |
| 2017-05-01 | $1.24 | $1.26 | $1.24 | $1.25 | $1.25 | 32,400 |
| 2017-04-28 | $1.27 | $1.27 | $1.22 | $1.22 | $1.22 | 6,900 |
| 2017-04-27 | $1.23 | $1.29 | $1.21 | $1.25 | $1.25 | 31,600 |
| 2017-04-26 | $1.26 | $1.29 | $1.21 | $1.22 | $1.22 | 28,600 |
| 2017-04-25 | $1.20 | $1.27 | $1.19 | $1.24 | $1.24 | 24,700 |
| 2017-04-24 | $1.26 | $1.27 | $1.21 | $1.24 | $1.24 | 14,700 |
| 2017-04-21 | $1.22 | $1.25 | $1.21 | $1.25 | $1.25 | 14,600 |
| 2017-04-20 | $1.25 | $1.31 | $1.23 | $1.23 | $1.23 | 30,000 |
| 2017-04-19 | $1.23 | $1.30 | $1.19 | $1.24 | $1.24 | 79,200 |
| 2017-04-18 | $1.18 | $1.21 | $1.15 | $1.18 | $1.18 | 28,700 |
| 2017-04-17 | $1.29 | $1.29 | $1.18 | $1.22 | $1.22 | 35,800 |
| 2017-04-13 | $1.20 | $1.34 | $1.20 | $1.27 | $1.27 | 175,300 |
| 2017-04-12 | $1.15 | $1.22 | $1.15 | $1.17 | $1.17 | 29,000 |
| 2017-04-11 | $1.24 | $1.26 | $1.12 | $1.17 | $1.17 | 116,300 |
| 2017-04-10 | $1.19 | $1.23 | $1.15 | $1.18 | $1.18 | 35,200 |
| 2017-04-07 | $1.22 | $1.22 | $1.13 | $1.16 | $1.16 | 34,000 |
| 2017-04-06 | $1.20 | $1.23 | $1.11 | $1.18 | $1.18 | 108,100 |
| 2017-04-05 | $1.33 | $1.33 | $1.17 | $1.23 | $1.23 | 47,900 |
| 2017-04-04 | $1.36 | $1.38 | $1.32 | $1.32 | $1.32 | 13,000 |
| 2017-04-03 | $1.39 | $1.39 | $1.34 | $1.34 | $1.34 | 24,200 |
| 2017-03-31 | $1.39 | $1.41 | $1.31 | $1.39 | $1.39 | 48,800 |
| 2017-03-30 | $1.40 | $1.41 | $1.38 | $1.38 | $1.38 | 25,000 |
| 2017-03-29 | $1.39 | $1.43 | $1.38 | $1.39 | $1.39 | 39,000 |
| 2017-03-28 | $1.42 | $1.44 | $1.39 | $1.40 | $1.40 | 33,000 |
| 2017-03-27 | $1.41 | $1.52 | $1.33 | $1.39 | $1.39 | 185,900 |
| 2017-03-24 | $1.35 | $1.43 | $1.30 | $1.41 | $1.41 | 96,000 |
| 2017-03-23 | $1.32 | $1.42 | $1.32 | $1.33 | $1.33 | 28,400 |
| 2017-03-22 | $1.32 | $1.35 | $1.26 | $1.34 | $1.34 | 60,100 |
| 2017-03-21 | $1.45 | $1.45 | $1.28 | $1.30 | $1.30 | 116,400 |
| 2017-03-20 | $1.50 | $1.50 | $1.36 | $1.41 | $1.41 | 84,600 |
| 2017-03-17 | $1.48 | $1.51 | $1.47 | $1.48 | $1.48 | 40,900 |
| 2017-03-16 | $1.54 | $1.55 | $1.44 | $1.50 | $1.50 | 90,600 |
| 2017-03-15 | $1.63 | $1.74 | $1.50 | $1.50 | $1.50 | 252,500 |
| 2017-03-14 | $1.59 | $1.87 | $1.56 | $1.66 | $1.66 | 1,370,800 |
| 2017-03-13 | $1.57 | $1.67 | $1.55 | $1.59 | $1.59 | 60,000 |
| 2017-03-10 | $1.53 | $1.63 | $1.53 | $1.56 | $1.56 | 77,200 |
| 2017-03-09 | $1.64 | $1.68 | $1.51 | $1.55 | $1.55 | 118,600 |
| 2017-03-08 | $1.55 | $1.69 | $1.47 | $1.67 | $1.67 | 365,900 |
| 2017-03-07 | $1.46 | $1.60 | $1.41 | $1.55 | $1.55 | 104,300 |
| 2017-03-06 | $1.60 | $1.60 | $1.44 | $1.47 | $1.47 | 174,700 |
| 2017-03-03 | $1.69 | $1.70 | $1.50 | $1.58 | $1.58 | 203,500 |
| 2017-03-02 | $1.62 | $1.74 | $1.53 | $1.70 | $1.70 | 359,700 |
| 2017-03-01 | $1.75 | $1.76 | $1.48 | $1.65 | $1.65 | 941,200 |
| 2017-02-28 | $1.52 | $2.42 | $1.50 | $1.62 | $1.62 | 14,931,800 |
| 2017-02-27 | $1.28 | $1.88 | $1.27 | $1.48 | $1.48 | 1,573,500 |
| 2017-02-24 | $1.17 | $1.30 | $1.17 | $1.26 | $1.26 | 108,400 |
| 2017-02-23 | $1.25 | $1.32 | $1.07 | $1.18 | $1.18 | 206,400 |
| 2017-02-22 | $0.99 | $1.37 | $0.99 | $1.33 | $1.33 | 400,200 |
| 2017-02-21 | $1.09 | $1.10 | $1.00 | $1.01 | $1.01 | 47,000 |
| 2017-02-17 | $1.10 | $1.10 | $1.07 | $1.10 | $1.10 | 53,000 |
| 2017-02-16 | $1.11 | $1.21 | $1.11 | $1.12 | $1.12 | 22,200 |
| 2017-02-15 | $1.17 | $1.30 | $1.06 | $1.12 | $1.12 | 179,200 |
| 2017-02-14 | $1.00 | $1.40 | $0.96 | $1.27 | $1.27 | 742,500 |
| 2017-02-13 | $0.87 | $1.00 | $0.81 | $0.91 | $0.91 | 60,700 |
| 2017-02-10 | $0.87 | $0.92 | $0.81 | $0.90 | $0.90 | 55,100 |
| 2017-02-09 | $0.84 | $0.85 | $0.81 | $0.83 | $0.83 | 27,600 |
| 2017-02-08 | $0.90 | $0.91 | $0.82 | $0.84 | $0.84 | 27,900 |
| 2017-02-07 | $0.86 | $0.87 | $0.81 | $0.86 | $0.86 | 42,700 |
| 2017-02-06 | $0.84 | $0.90 | $0.83 | $0.84 | $0.84 | 43,300 |
| 2017-02-03 | $0.81 | $0.84 | $0.81 | $0.84 | $0.84 | 1,900 |
| 2017-02-02 | $0.79 | $0.83 | $0.79 | $0.83 | $0.83 | 14,900 |
| 2017-02-01 | $0.85 | $0.85 | $0.79 | $0.85 | $0.85 | 28,900 |
| 2017-01-31 | $0.88 | $0.88 | $0.83 | $0.85 | $0.85 | 8,200 |
| 2017-01-30 | $0.92 | $0.92 | $0.83 | $0.91 | $0.91 | 10,100 |
| 2017-01-27 | $0.85 | $0.91 | $0.82 | $0.91 | $0.91 | 30,200 |
| 2017-01-26 | $0.84 | $0.88 | $0.82 | $0.83 | $0.83 | 15,400 |
| 2017-01-25 | $0.86 | $0.90 | $0.80 | $0.83 | $0.83 | 38,400 |
| 2017-01-24 | $0.91 | $0.91 | $0.86 | $0.90 | $0.90 | 23,900 |
| 2017-01-23 | $0.99 | $0.99 | $0.86 | $0.89 | $0.89 | 31,500 |
| 2017-01-20 | $0.86 | $1.02 | $0.81 | $0.94 | $0.94 | 90,800 |
| 2017-01-19 | $0.73 | $1.35 | $0.69 | $0.90 | $0.90 | 762,700 |
| 2017-01-18 | $0.82 | $0.82 | $0.70 | $0.70 | $0.70 | 83,600 |
| 2017-01-17 | $0.76 | $0.85 | $0.69 | $0.85 | $0.85 | 41,000 |
| 2017-01-13 | $0.70 | $0.73 | $0.70 | $0.73 | $0.73 | 500 |
| 2017-01-12 | $0.75 | $0.75 | $0.69 | $0.72 | $0.72 | 3,700 |
| 2017-01-11 | $0.74 | $0.85 | $0.66 | $0.72 | $0.72 | 115,000 |
| 2017-01-10 | $0.65 | $0.74 | $0.65 | $0.74 | $0.74 | 32,900 |
| 2017-01-09 | $0.70 | $0.70 | $0.68 | $0.68 | $0.68 | 13,900 |
| 2017-01-06 | $0.75 | $0.76 | $0.71 | $0.72 | $0.72 | 18,200 |
| 2017-01-05 | $0.78 | $0.78 | $0.75 | $0.75 | $0.75 | 10,500 |
| 2017-01-04 | $0.79 | $0.79 | $0.76 | $0.77 | $0.77 | 700 |
| 2017-01-03 | $0.79 | $0.82 | $0.79 | $0.79 | $0.79 | 4,800 |
| 2016-12-30 | $0.84 | $0.93 | $0.75 | $0.77 | $0.77 | 82,800 |
| 2016-12-29 | $0.75 | $0.86 | $0.75 | $0.85 | $0.85 | 27,500 |
| 2016-12-28 | $0.78 | $0.83 | $0.76 | $0.77 | $0.77 | 25,100 |
| 2016-12-27 | $0.88 | $0.89 | $0.79 | $0.79 | $0.79 | 28,500 |
| 2016-12-23 | $0.75 | $0.88 | $0.74 | $0.88 | $0.88 | 18,500 |
| 2016-12-22 | $0.80 | $0.95 | $0.74 | $0.79 | $0.79 | 53,800 |
| 2016-12-21 | $0.69 | $0.88 | $0.69 | $0.80 | $0.80 | 99,300 |
| 2016-12-20 | $0.76 | $0.76 | $0.69 | $0.73 | $0.73 | 18,900 |
| 2016-12-19 | $0.77 | $0.80 | $0.76 | $0.76 | $0.76 | 31,500 |
| 2016-12-16 | $0.83 | $0.90 | $0.75 | $0.80 | $0.80 | 77,700 |
| 2016-12-15 | $0.84 | $0.87 | $0.74 | $0.85 | $0.85 | 71,000 |
| 2016-12-14 | $0.77 | $0.85 | $0.77 | $0.84 | $0.84 | 34,200 |
| 2016-12-13 | $0.79 | $0.80 | $0.73 | $0.78 | $0.78 | 24,700 |
| 2016-12-12 | $0.95 | $0.95 | $0.76 | $0.81 | $0.81 | 30,000 |
| 2016-12-09 | $0.85 | $0.95 | $0.72 | $0.95 | $0.95 | 32,900 |
| 2016-12-08 | $0.85 | $0.85 | $0.78 | $0.83 | $0.83 | 26,400 |
| 2016-12-07 | $0.80 | $0.94 | $0.75 | $0.81 | $0.81 | 49,400 |
| 2016-12-06 | $0.76 | $0.80 | $0.68 | $0.76 | $0.76 | 40,400 |
| 2016-12-05 | $0.83 | $0.92 | $0.72 | $0.77 | $0.77 | 54,800 |
| 2016-12-02 | $0.76 | $0.97 | $0.71 | $0.80 | $0.80 | 56,200 |
| 2016-12-01 | $0.66 | $0.80 | $0.66 | $0.80 | $0.80 | 48,100 |
| 2016-11-30 | $0.70 | $0.80 | $0.70 | $0.75 | $0.75 | 22,900 |
| 2016-11-29 | $0.67 | $0.71 | $0.63 | $0.71 | $0.71 | 9,400 |
| 2016-11-28 | $0.68 | $0.70 | $0.64 | $0.70 | $0.70 | 9,500 |
| 2016-11-25 | $0.65 | $0.67 | $0.65 | $0.65 | $0.65 | 2,000 |
| 2016-11-23 | $0.66 | $0.66 | $0.63 | $0.63 | $0.63 | 7,300 |
| 2016-11-22 | $0.67 | $0.67 | $0.67 | $0.67 | $0.67 | 100 |
| 2016-11-21 | $0.66 | $0.70 | $0.65 | $0.69 | $0.69 | 4,100 |
| 2016-11-18 | $0.69 | $0.69 | $0.68 | $0.68 | $0.68 | 3,100 |
| 2016-11-17 | $0.70 | $0.70 | $0.68 | $0.69 | $0.69 | 2,900 |
| 2016-11-16 | $0.69 | $0.71 | $0.69 | $0.71 | $0.71 | 1,700 |
| 2016-11-15 | $0.67 | $0.68 | $0.67 | $0.68 | $0.68 | 7,600 |
| 2016-11-14 | $0.67 | $0.71 | $0.64 | $0.68 | $0.68 | 50,200 |
| 2016-11-11 | $0.68 | $0.68 | $0.60 | $0.67 | $0.67 | 44,800 |
| 2016-11-10 | $0.75 | $0.75 | $0.67 | $0.67 | $0.67 | 18,200 |
| 2016-11-09 | $0.80 | $0.80 | $0.75 | $0.80 | $0.80 | 4,800 |
| 2016-11-08 | $0.76 | $0.81 | $0.76 | $0.80 | $0.80 | 8,500 |
| 2016-11-07 | $0.78 | $0.87 | $0.76 | $0.86 | $0.86 | 2,100 |
| 2016-11-04 | $0.84 | $0.88 | $0.77 | $0.88 | $0.88 | 1,500 |
| 2016-11-03 | $0.80 | $0.86 | $0.79 | $0.79 | $0.79 | 3,400 |
| 2016-11-02 | $0.75 | $0.78 | $0.75 | $0.78 | $0.78 | 4,700 |
| 2016-11-01 | $0.77 | $0.79 | $0.70 | $0.79 | $0.79 | 37,700 |
| 2016-10-31 | $0.80 | $0.80 | $0.70 | $0.76 | $0.76 | 9,700 |
| 2016-10-28 | $0.90 | $0.94 | $0.80 | $0.80 | $0.80 | 7,200 |
| 2016-10-27 | $0.88 | $0.88 | $0.85 | $0.86 | $0.86 | 3,400 |
| 2016-10-26 | $0.99 | $0.99 | $0.87 | $0.87 | $0.87 | 13,600 |
| 2016-10-25 | $0.94 | $0.99 | $0.94 | $0.96 | $0.96 | 800 |
| 2016-10-24 | $0.90 | $0.92 | $0.90 | $0.91 | $0.91 | 5,400 |
| 2016-10-21 | $0.97 | $0.98 | $0.95 | $0.95 | $0.95 | 4,600 |
| 2016-10-20 | $0.97 | $0.98 | $0.95 | $0.95 | $0.95 | 3,400 |
| 2016-10-19 | $1.02 | $1.02 | $0.97 | $0.97 | $0.97 | 13,900 |
| 2016-10-18 | $1.03 | $1.03 | $1.00 | $1.00 | $1.00 | 700 |
| 2016-10-17 | $1.12 | $1.12 | $0.99 | $0.99 | $0.99 | 7,300 |
| 2016-10-14 | $1.13 | $1.13 | $1.03 | $1.13 | $1.13 | 21,800 |
| 2016-10-13 | $1.10 | $1.13 | $1.05 | $1.10 | $1.10 | 20,200 |
| 2016-10-12 | $1.02 | $1.15 | $1.02 | $1.10 | $1.10 | 102,200 |
| 2016-10-11 | $0.96 | $0.96 | $0.95 | $0.95 | $0.95 | 4,300 |
| 2016-10-10 | $0.95 | $0.99 | $0.95 | $0.96 | $0.96 | 1,900 |
| 2016-10-07 | $0.96 | $0.96 | $0.90 | $0.93 | $0.93 | 8,500 |
| 2016-10-06 | $1.05 | $1.05 | $0.94 | $0.94 | $0.94 | 23,300 |
| 2016-10-05 | $1.10 | $1.10 | $0.99 | $1.05 | $1.05 | 77,200 |
| 2016-10-04 | $1.11 | $1.15 | $1.09 | $1.09 | $1.09 | 7,200 |
| 2016-10-03 | $1.11 | $1.17 | $1.10 | $1.10 | $1.10 | 7,500 |
| 2016-09-30 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 1,100 |
| 2016-09-29 | $1.10 | $1.17 | $1.10 | $1.17 | $1.17 | 10,900 |
| 2016-09-28 | $1.13 | $1.17 | $1.10 | $1.11 | $1.11 | 7,800 |
| 2016-09-27 | $1.13 | $1.16 | $1.10 | $1.11 | $1.11 | 2,800 |
| 2016-09-26 | $1.13 | $1.17 | $1.11 | $1.17 | $1.17 | 1,800 |
| 2016-09-23 | $1.17 | $1.17 | $1.15 | $1.15 | $1.15 | 5,800 |
| 2016-09-22 | $1.17 | $1.17 | $1.10 | $1.13 | $1.13 | 4,300 |
| 2016-09-21 | $1.14 | $1.18 | $1.09 | $1.09 | $1.09 | 4,900 |
| 2016-09-20 | $1.14 | $1.18 | $1.14 | $1.14 | $1.14 | 21,400 |
| 2016-09-19 | $1.18 | $1.18 | $1.10 | $1.10 | $1.10 | 28,000 |
| 2016-09-16 | $1.10 | $1.20 | $1.10 | $1.20 | $1.20 | 9,800 |
| 2016-09-15 | $1.14 | $1.14 | $1.10 | $1.11 | $1.11 | 1,000 |
| 2016-09-14 | $1.11 | $1.13 | $1.11 | $1.12 | $1.12 | 1,100 |
| 2016-09-13 | $1.15 | $1.18 | $1.10 | $1.13 | $1.13 | 28,500 |
| 2016-09-12 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 900 |
| 2016-09-09 | $1.12 | $1.14 | $1.12 | $1.14 | $1.14 | 2,500 |
| 2016-09-08 | $1.10 | $1.15 | $1.10 | $1.10 | $1.10 | 3,100 |
| 2016-09-07 | $1.15 | $1.16 | $1.11 | $1.11 | $1.11 | 37,300 |
| 2016-09-06 | $1.15 | $1.16 | $1.12 | $1.12 | $1.12 | 7,700 |
| 2016-09-02 | $1.12 | $1.17 | $1.12 | $1.17 | $1.17 | 1,100 |
| 2016-09-01 | $1.14 | $1.17 | $1.14 | $1.17 | $1.17 | 1,000 |
| 2016-08-31 | $1.19 | $1.19 | $1.11 | $1.11 | $1.11 | 25,100 |
| 2016-08-30 | $1.12 | $1.15 | $1.11 | $1.11 | $1.11 | 5,400 |
| 2016-08-29 | $1.20 | $1.21 | $1.11 | $1.19 | $1.19 | 9,900 |
| 2016-08-26 | $1.13 | $1.21 | $1.13 | $1.21 | $1.21 | 1,400 |
| 2016-08-25 | $1.10 | $1.17 | $1.10 | $1.17 | $1.17 | 20,900 |
| 2016-08-24 | $1.22 | $1.22 | $1.09 | $1.20 | $1.20 | 16,400 |
| 2016-08-23 | $1.18 | $1.23 | $1.14 | $1.21 | $1.21 | 3,700 |
| 2016-08-22 | $1.24 | $1.24 | $1.13 | $1.23 | $1.23 | 2,200 |
| 2016-08-19 | $1.18 | $1.20 | $1.16 | $1.16 | $1.16 | 26,500 |
| 2016-08-18 | $1.27 | $1.27 | $1.18 | $1.24 | $1.24 | 1,600 |
| 2016-08-17 | $1.25 | $1.33 | $1.21 | $1.21 | $1.21 | 13,000 |
| 2016-08-16 | $1.20 | $1.35 | $1.18 | $1.34 | $1.34 | 13,200 |
| 2016-08-15 | $1.21 | $1.31 | $1.15 | $1.25 | $1.25 | 13,200 |
| 2016-08-12 | $1.30 | $1.35 | $1.16 | $1.21 | $1.21 | 24,100 |
| 2016-08-11 | $1.22 | $1.22 | $1.05 | $1.18 | $1.18 | 64,000 |
| 2016-08-10 | $1.40 | $1.44 | $1.26 | $1.40 | $1.40 | 21,200 |
| 2016-08-09 | $1.34 | $1.40 | $1.20 | $1.40 | $1.40 | 47,800 |
| 2016-08-08 | $1.35 | $1.38 | $1.32 | $1.32 | $1.32 | 3,100 |
| 2016-08-05 | $1.39 | $1.39 | $1.30 | $1.32 | $1.32 | 2,000 |
| 2016-08-04 | $1.32 | $1.36 | $1.32 | $1.33 | $1.33 | 6,700 |
| 2016-08-03 | $1.40 | $1.40 | $1.27 | $1.30 | $1.30 | 95,900 |
| 2016-08-02 | $1.16 | $1.39 | $1.16 | $1.39 | $1.39 | 14,600 |
| 2016-08-01 | $1.39 | $1.39 | $1.18 | $1.18 | $1.18 | 9,700 |
| 2016-07-29 | $1.33 | $1.33 | $1.22 | $1.30 | $1.30 | 7,400 |
| 2016-07-28 | $1.39 | $1.39 | $1.23 | $1.25 | $1.25 | 5,300 |
| 2016-07-27 | $1.27 | $1.32 | $1.21 | $1.28 | $1.28 | 23,700 |
| 2016-07-26 | $1.18 | $1.70 | $1.12 | $1.40 | $1.40 | 378,300 |
| 2016-07-25 | $1.13 | $1.19 | $1.13 | $1.17 | $1.17 | 500 |
| 2016-07-22 | $1.24 | $1.24 | $1.11 | $1.11 | $1.11 | 15,200 |
| 2016-07-21 | $1.16 | $1.16 | $1.16 | $1.16 | $1.16 | 400 |
| 2016-07-20 | $1.10 | $1.22 | $1.10 | $1.10 | $1.10 | 11,700 |
| 2016-07-19 | $1.22 | $1.38 | $1.17 | $1.30 | $1.30 | 72,600 |
| 2016-07-18 | $1.25 | $1.25 | $1.20 | $1.20 | $1.20 | 800 |
| 2016-07-15 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 200 |
| 2016-07-14 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 100 |
| 2016-07-13 | $1.25 | $1.25 | $1.20 | $1.22 | $1.22 | 2,300 |
| 2016-07-12 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 94 |
| 2016-07-11 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 32 |
| 2016-07-08 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 800 |
| 2016-07-07 | $1.23 | $1.23 | $1.23 | $1.23 | $1.23 | 1,000 |
| 2016-07-06 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 0 |
| 2016-07-05 | $1.18 | $1.20 | $1.18 | $1.20 | $1.20 | 5,400 |
| 2016-07-01 | $1.17 | $1.17 | $1.17 | $1.17 | $1.17 | 0 |
| 2016-06-30 | $1.25 | $1.25 | $1.17 | $1.17 | $1.17 | 19,600 |
| 2016-06-29 | $1.21 | $1.25 | $1.21 | $1.25 | $1.25 | 5,100 |
| 2016-06-28 | $1.07 | $1.27 | $1.07 | $1.20 | $1.20 | 26,300 |
| 2016-06-27 | $1.06 | $1.06 | $1.06 | $1.06 | $1.06 | 300 |
| 2016-06-24 | $1.01 | $1.04 | $1.01 | $1.04 | $1.04 | 500 |
| 2016-06-23 | $1.01 | $1.01 | $1.01 | $1.01 | $1.01 | 284 |
| 2016-06-22 | $1.01 | $1.01 | $1.01 | $1.01 | $1.01 | 93 |
| 2016-06-21 | $1.01 | $1.01 | $1.01 | $1.01 | $1.01 | 95 |
| 2016-06-20 | $1.01 | $1.01 | $1.01 | $1.01 | $1.01 | 0 |
| 2016-06-17 | $1.01 | $1.01 | $1.01 | $1.01 | $1.01 | 21 |
| 2016-06-16 | $1.02 | $1.02 | $1.01 | $1.01 | $1.01 | 200 |
| 2016-06-15 | $1.02 | $1.02 | $1.02 | $1.02 | $1.02 | 2,700 |
| 2016-06-14 | $1.01 | $1.01 | $1.01 | $1.01 | $1.01 | 0 |
| 2016-06-13 | $1.01 | $1.01 | $1.01 | $1.01 | $1.01 | 1,200 |
| 2016-06-10 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 2,600 |
| 2016-06-09 | $1.00 | $1.01 | $1.00 | $1.01 | $1.01 | 3,400 |
| 2016-06-08 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 300 |
| 2016-06-07 | $1.00 | $1.01 | $1.00 | $1.00 | $1.00 | 3,000 |
| 2016-06-06 | $1.01 | $1.01 | $1.01 | $1.01 | $1.01 | 2,600 |
| 2016-06-03 | $1.01 | $1.01 | $1.01 | $1.01 | $1.01 | 800 |
| 2016-06-02 | $1.01 | $1.01 | $1.01 | $1.01 | $1.01 | 200 |
| 2016-06-01 | $0.94 | $0.94 | $0.94 | $0.94 | $0.94 | 111 |
| 2016-05-31 | $0.94 | $0.94 | $0.94 | $0.94 | $0.94 | 32 |
| 2016-05-27 | $0.95 | $0.98 | $0.92 | $0.94 | $0.94 | 6,700 |
| 2016-05-26 | $1.03 | $1.03 | $1.03 | $1.03 | $1.03 | 1 |
| 2016-05-25 | $1.00 | $1.04 | $1.00 | $1.03 | $1.03 | 600 |
| 2016-05-24 | $0.93 | $0.93 | $0.93 | $0.93 | $0.93 | 300 |
| 2016-05-23 | $0.92 | $1.05 | $0.92 | $0.92 | $0.92 | 4,800 |
| 2016-05-20 | $0.93 | $0.93 | $0.93 | $0.93 | $0.93 | 200 |
| 2016-05-19 | $0.92 | $0.95 | $0.92 | $0.95 | $0.95 | 1,800 |
| 2016-05-18 | $0.92 | $0.92 | $0.92 | $0.92 | $0.92 | 100 |
| 2016-05-17 | $0.95 | $0.95 | $0.95 | $0.95 | $0.95 | 400 |
| 2016-05-16 | $1.00 | $1.05 | $0.90 | $0.95 | $0.95 | 3,200 |
| 2016-05-13 | $0.95 | $0.99 | $0.95 | $0.95 | $0.95 | 7,000 |
| 2016-05-12 | $1.01 | $1.06 | $0.94 | $0.94 | $0.94 | 15,600 |
| 2016-05-11 | $1.06 | $1.06 | $1.02 | $1.02 | $1.02 | 9,500 |
| 2016-05-10 | $1.00 | $1.06 | $0.90 | $1.06 | $1.06 | 13,300 |
| 2016-05-09 | $1.02 | $1.03 | $1.00 | $1.00 | $1.00 | 11,000 |
| 2016-05-06 | $1.05 | $1.05 | $1.01 | $1.01 | $1.01 | 900 |
| 2016-05-05 | $1.01 | $1.01 | $1.01 | $1.01 | $1.01 | 6,100 |
| 2016-05-04 | $1.02 | $1.02 | $1.00 | $1.01 | $1.01 | 6,500 |
| 2016-05-03 | $1.02 | $1.02 | $1.02 | $1.02 | $1.02 | 100 |
| 2016-05-02 | $1.01 | $1.01 | $1.01 | $1.01 | $1.01 | 500 |
| 2016-04-29 | $1.02 | $1.05 | $1.02 | $1.04 | $1.04 | 500 |
| 2016-04-28 | $1.06 | $1.06 | $1.06 | $1.06 | $1.06 | 241 |
| 2016-04-27 | $1.06 | $1.06 | $1.06 | $1.06 | $1.06 | 102 |
| 2016-04-26 | $1.02 | $1.06 | $1.02 | $1.06 | $1.06 | 3,100 |
| 2016-04-25 | $1.02 | $1.07 | $1.02 | $1.07 | $1.07 | 1,300 |
| 2016-04-22 | $1.02 | $1.06 | $1.02 | $1.03 | $1.03 | 3,800 |
| 2016-04-21 | $1.05 | $1.05 | $1.03 | $1.05 | $1.05 | 11,500 |
| 2016-04-20 | $1.05 | $1.05 | $1.03 | $1.03 | $1.03 | 400 |
| 2016-04-19 | $1.04 | $1.05 | $1.03 | $1.05 | $1.05 | 4,300 |
| 2016-04-18 | $1.08 | $1.10 | $1.04 | $1.04 | $1.04 | 3,600 |
| 2016-04-15 | $1.10 | $1.10 | $1.03 | $1.03 | $1.03 | 4,400 |
| 2016-04-14 | $1.08 | $1.10 | $1.07 | $1.10 | $1.10 | 1,400 |
| 2016-04-13 | $1.07 | $1.08 | $1.07 | $1.08 | $1.08 | 800 |
| 2016-04-12 | $1.07 | $1.07 | $1.03 | $1.03 | $1.03 | 1,300 |
| 2016-04-11 | $1.07 | $1.07 | $1.07 | $1.07 | $1.07 | 800 |
| 2016-04-08 | $1.20 | $1.25 | $1.08 | $1.08 | $1.08 | 10,500 |
| 2016-04-07 | $1.08 | $1.21 | $1.08 | $1.10 | $1.10 | 2,300 |
| 2016-04-06 | $1.07 | $1.07 | $1.07 | $1.07 | $1.07 | 800 |
| 2016-04-05 | $1.15 | $1.15 | $1.07 | $1.07 | $1.07 | 12,300 |
| 2016-04-04 | $1.17 | $1.22 | $1.15 | $1.15 | $1.15 | 7,000 |
| 2016-04-01 | $1.20 | $1.21 | $1.20 | $1.20 | $1.20 | 2,300 |
| 2016-03-31 | $1.14 | $1.17 | $1.14 | $1.17 | $1.17 | 2,200 |
| 2016-03-30 | $1.19 | $1.19 | $1.13 | $1.14 | $1.14 | 1,600 |
| 2016-03-29 | $1.22 | $1.22 | $1.10 | $1.10 | $1.10 | 3,500 |
| 2016-03-28 | $1.10 | $1.22 | $1.10 | $1.10 | $1.10 | 4,500 |
| 2016-03-24 | $1.21 | $1.21 | $1.21 | $1.21 | $1.21 | 700 |
| 2016-03-23 | $1.11 | $1.22 | $1.11 | $1.22 | $1.22 | 800 |
| 2016-03-22 | $1.16 | $1.16 | $1.07 | $1.08 | $1.08 | 7,600 |
| 2016-03-21 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 8 |
| 2016-03-18 | $1.19 | $1.36 | $1.17 | $1.19 | $1.19 | 76,500 |
| 2016-03-17 | $1.40 | $1.40 | $1.19 | $1.26 | $1.26 | 19,800 |
| 2016-03-16 | $1.17 | $1.37 | $1.06 | $1.36 | $1.36 | 10,600 |
| 2016-03-15 | $1.06 | $1.24 | $1.04 | $1.09 | $1.09 | 7,000 |
| 2016-03-14 | $1.08 | $1.16 | $1.03 | $1.12 | $1.12 | 5,000 |
| 2016-03-11 | $1.20 | $1.27 | $1.07 | $1.08 | $1.08 | 28,400 |
| 2016-03-10 | $1.20 | $1.22 | $1.20 | $1.20 | $1.20 | 4,900 |
| 2016-03-09 | $1.30 | $1.40 | $1.20 | $1.26 | $1.26 | 7,100 |
| 2016-03-08 | $1.21 | $1.40 | $1.21 | $1.21 | $1.21 | 12,800 |
| 2016-03-07 | $1.22 | $1.40 | $1.12 | $1.22 | $1.22 | 17,200 |
| 2016-03-04 | $1.40 | $1.40 | $1.21 | $1.29 | $1.29 | 600 |
| 2016-03-03 | $1.34 | $1.35 | $1.32 | $1.32 | $1.32 | 2,000 |
| 2016-03-02 | $1.25 | $1.32 | $1.13 | $1.31 | $1.31 | 3,200 |
| 2016-03-01 | $1.26 | $1.26 | $1.25 | $1.25 | $1.25 | 700 |
| 2016-02-29 | $1.20 | $1.30 | $1.13 | $1.21 | $1.21 | 17,900 |
| 2016-02-26 | $1.19 | $1.20 | $1.10 | $1.11 | $1.11 | 4,200 |
| 2016-02-25 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 21 |
| 2016-02-24 | $1.02 | $1.19 | $1.00 | $1.19 | $1.19 | 12,900 |
| 2016-02-23 | $1.08 | $1.11 | $1.02 | $1.04 | $1.04 | 8,000 |
| 2016-02-22 | $1.04 | $1.11 | $1.01 | $1.11 | $1.11 | 5,400 |
| 2016-02-19 | $1.11 | $1.12 | $1.11 | $1.12 | $1.12 | 500 |
| 2016-02-18 | $1.14 | $1.14 | $1.10 | $1.12 | $1.12 | 6,400 |
| 2016-02-17 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 251 |
| 2016-02-16 | $1.40 | $1.40 | $1.15 | $1.20 | $1.20 | 6,000 |
| 2016-02-12 | $1.40 | $1.40 | $1.40 | $1.40 | $1.40 | 6,400 |
| 2016-02-11 | $1.42 | $1.45 | $1.37 | $1.40 | $1.40 | 2,500 |
| 2016-02-10 | $1.49 | $1.49 | $1.49 | $1.49 | $1.49 | 600 |
| 2016-02-09 | $1.44 | $1.44 | $1.44 | $1.44 | $1.44 | 8 |
| 2016-02-08 | $1.46 | $1.46 | $1.43 | $1.44 | $1.44 | 900 |
| 2016-02-05 | $1.59 | $1.59 | $1.59 | $1.59 | $1.59 | 57 |
| 2016-02-04 | $1.59 | $1.59 | $1.58 | $1.59 | $1.59 | 1,700 |
| 2016-02-03 | $1.52 | $1.54 | $1.50 | $1.54 | $1.54 | 1,900 |
| 2016-02-02 | $1.50 | $1.50 | $1.50 | $1.50 | $1.50 | 1,200 |
| 2016-02-01 | $1.60 | $1.60 | $1.60 | $1.60 | $1.60 | 100 |
| 2016-01-29 | $1.60 | $1.69 | $1.58 | $1.58 | $1.58 | 2,500 |
| 2016-01-28 | $1.53 | $1.53 | $1.53 | $1.53 | $1.53 | 9,100 |
| 2016-01-27 | $1.54 | $1.54 | $1.52 | $1.54 | $1.54 | 6,700 |
| 2016-01-26 | $1.50 | $1.51 | $1.50 | $1.50 | $1.50 | 4,900 |
| 2016-01-25 | $1.55 | $1.57 | $1.54 | $1.54 | $1.54 | 2,600 |
| 2016-01-22 | $1.52 | $1.52 | $1.40 | $1.41 | $1.41 | 800 |
| 2016-01-21 | $1.34 | $1.43 | $1.34 | $1.35 | $1.35 | 4,900 |
| 2016-01-20 | $1.36 | $1.39 | $1.32 | $1.32 | $1.32 | 3,900 |
| 2016-01-19 | $1.40 | $1.43 | $1.35 | $1.35 | $1.35 | 4,800 |
| 2016-01-15 | $1.35 | $1.53 | $1.35 | $1.36 | $1.36 | 2,200 |
| 2016-01-14 | $1.44 | $1.44 | $1.40 | $1.40 | $1.40 | 1,100 |
| 2016-01-13 | $1.45 | $1.45 | $1.40 | $1.43 | $1.43 | 4,900 |
| 2016-01-12 | $1.45 | $1.53 | $1.45 | $1.52 | $1.52 | 1,600 |
| 2016-01-11 | $1.45 | $1.45 | $1.45 | $1.45 | $1.45 | 2,600 |
| 2016-01-08 | $1.45 | $1.49 | $1.45 | $1.45 | $1.45 | 2,700 |
| 2016-01-07 | $1.45 | $1.50 | $1.40 | $1.44 | $1.44 | 22,600 |
| 2016-01-06 | $1.47 | $1.47 | $1.45 | $1.45 | $1.45 | 5,900 |
| 2016-01-05 | $1.54 | $1.54 | $1.54 | $1.54 | $1.54 | 23 |
| 2016-01-04 | $1.54 | $1.54 | $1.54 | $1.54 | $1.54 | 500 |
| 2015-12-31 | $1.52 | $1.52 | $1.52 | $1.52 | $1.52 | 700 |
| 2015-12-30 | $1.51 | $1.56 | $1.51 | $1.53 | $1.53 | 5,100 |
| 2015-12-29 | $1.57 | $1.57 | $1.52 | $1.52 | $1.52 | 2,100 |
| 2015-12-28 | $1.59 | $1.59 | $1.56 | $1.56 | $1.56 | 1,100 |
| 2015-12-24 | $1.45 | $1.56 | $1.45 | $1.56 | $1.56 | 7,900 |
| 2015-12-23 | $1.46 | $1.51 | $1.46 | $1.46 | $1.46 | 2,200 |
| 2015-12-22 | $1.58 | $1.58 | $1.55 | $1.55 | $1.55 | 1,100 |
| 2015-12-21 | $1.57 | $1.57 | $1.57 | $1.57 | $1.57 | 15 |
| 2015-12-18 | $1.57 | $1.60 | $1.57 | $1.57 | $1.57 | 2,100 |
| 2015-12-17 | $1.65 | $1.66 | $1.59 | $1.60 | $1.60 | 800 |
| 2015-12-16 | $1.64 | $1.64 | $1.61 | $1.62 | $1.62 | 5,900 |
| 2015-12-15 | $1.67 | $1.67 | $1.57 | $1.57 | $1.57 | 1,100 |
| 2015-12-14 | $1.62 | $1.65 | $1.55 | $1.65 | $1.65 | 6,200 |
| 2015-12-11 | $1.56 | $1.57 | $1.55 | $1.55 | $1.55 | 5,400 |
| 2015-12-10 | $1.58 | $1.60 | $1.55 | $1.60 | $1.60 | 3,200 |
| 2015-12-09 | $1.67 | $1.67 | $1.67 | $1.67 | $1.67 | 500 |
| 2015-12-08 | $1.56 | $1.65 | $1.56 | $1.65 | $1.65 | 4,200 |
| 2015-12-07 | $1.56 | $1.56 | $1.56 | $1.56 | $1.56 | 600 |
| 2015-12-04 | $1.65 | $1.65 | $1.65 | $1.65 | $1.65 | 33 |
| 2015-12-03 | $1.65 | $1.65 | $1.65 | $1.65 | $1.65 | 7 |
| 2015-12-02 | $1.65 | $1.65 | $1.65 | $1.65 | $1.65 | 307 |
| 2015-12-01 | $1.70 | $1.70 | $1.65 | $1.65 | $1.65 | 1,000 |
| 2015-11-30 | $1.59 | $1.69 | $1.59 | $1.69 | $1.69 | 2,900 |
| 2015-11-27 | $1.56 | $1.56 | $1.56 | $1.56 | $1.56 | 46 |
| 2015-11-25 | $1.56 | $1.56 | $1.56 | $1.56 | $1.56 | 1,100 |
| 2015-11-24 | $1.65 | $1.65 | $1.65 | $1.65 | $1.65 | 0 |
| 2015-11-23 | $1.65 | $1.65 | $1.65 | $1.65 | $1.65 | 200 |
| 2015-11-20 | $1.69 | $1.70 | $1.65 | $1.70 | $1.70 | 4,700 |
| 2015-11-19 | $1.68 | $1.68 | $1.68 | $1.68 | $1.68 | 8 |
| 2015-11-18 | $1.56 | $1.70 | $1.56 | $1.68 | $1.68 | 1,100 |
| 2015-11-17 | $1.55 | $1.55 | $1.55 | $1.55 | $1.55 | 19 |
| 2015-11-16 | $1.60 | $1.60 | $1.55 | $1.55 | $1.55 | 2,500 |
| 2015-11-13 | $1.70 | $1.70 | $1.60 | $1.60 | $1.60 | 3,800 |
| 2015-11-12 | $1.70 | $1.70 | $1.70 | $1.70 | $1.70 | 800 |
| 2015-11-11 | $1.75 | $1.75 | $1.61 | $1.61 | $1.61 | 800 |
| 2015-11-10 | $1.67 | $1.67 | $1.67 | $1.67 | $1.67 | 200 |
| 2015-11-09 | $1.70 | $1.70 | $1.60 | $1.65 | $1.65 | 1,300 |
| 2015-11-06 | $1.50 | $1.75 | $1.50 | $1.72 | $1.72 | 5,600 |
| 2015-11-05 | $1.49 | $1.49 | $1.49 | $1.49 | $1.49 | 400 |
| 2015-11-04 | $1.35 | $1.53 | $1.35 | $1.38 | $1.38 | 4,700 |
| 2015-11-03 | $1.51 | $1.51 | $1.51 | $1.51 | $1.51 | 300 |
| 2015-11-02 | $1.50 | $1.51 | $1.50 | $1.51 | $1.51 | 1,200 |
| 2015-10-30 | $1.50 | $1.50 | $1.50 | $1.50 | $1.50 | 600 |
| 2015-10-29 | $1.51 | $1.51 | $1.42 | $1.48 | $1.48 | 1,400 |
| 2015-10-28 | $1.50 | $1.50 | $1.50 | $1.50 | $1.50 | 100 |
| 2015-10-27 | $1.40 | $1.52 | $1.38 | $1.39 | $1.39 | 3,600 |
| 2015-10-26 | $1.47 | $1.54 | $1.45 | $1.53 | $1.53 | 4,900 |
| 2015-10-23 | $1.47 | $1.47 | $1.41 | $1.41 | $1.41 | 400 |
| 2015-10-22 | $1.50 | $1.52 | $1.50 | $1.52 | $1.52 | 3,600 |
| 2015-10-21 | $1.46 | $1.51 | $1.38 | $1.50 | $1.50 | 16,000 |
| 2015-10-20 | $1.52 | $1.52 | $1.52 | $1.52 | $1.52 | 200 |
| 2015-10-19 | $1.60 | $1.60 | $1.60 | $1.60 | $1.60 | 1,000 |
| 2015-10-16 | $1.60 | $1.60 | $1.60 | $1.60 | $1.60 | 200 |
| 2015-10-15 | $1.60 | $1.60 | $1.60 | $1.60 | $1.60 | 200 |
| 2015-10-14 | $1.56 | $1.56 | $1.56 | $1.56 | $1.56 | 4,400 |
| 2015-10-13 | $1.60 | $1.66 | $1.48 | $1.48 | $1.48 | 6,800 |
| 2015-10-12 | $1.63 | $1.63 | $1.59 | $1.61 | $1.61 | 4,700 |
| 2015-10-09 | $1.65 | $1.65 | $1.65 | $1.65 | $1.65 | 121 |
| 2015-10-08 | $1.65 | $1.65 | $1.65 | $1.65 | $1.65 | 3 |
| 2015-10-07 | $1.70 | $1.70 | $1.65 | $1.65 | $1.65 | 900 |
| 2015-10-06 | $1.73 | $1.73 | $1.73 | $1.73 | $1.73 | 84 |
| 2015-10-05 | $1.73 | $1.73 | $1.73 | $1.73 | $1.73 | 68 |
| 2015-10-02 | $1.78 | $1.78 | $1.64 | $1.73 | $1.73 | 2,800 |
| 2015-10-01 | $1.69 | $1.69 | $1.69 | $1.69 | $1.69 | 5 |
| 2015-09-30 | $1.80 | $1.80 | $1.62 | $1.69 | $1.69 | 1,200 |
| 2015-09-29 | $1.82 | $1.82 | $1.82 | $1.82 | $1.82 | 100 |
| 2015-09-28 | $1.74 | $1.76 | $1.61 | $1.70 | $1.70 | 5,800 |
| 2015-09-25 | $1.69 | $1.87 | $1.69 | $1.86 | $1.86 | 10,100 |
| 2015-09-24 | $1.70 | $1.70 | $1.70 | $1.70 | $1.70 | 2,100 |
| 2015-09-23 | $1.72 | $1.72 | $1.72 | $1.72 | $1.72 | 600 |
| 2015-09-22 | $1.75 | $1.75 | $1.75 | $1.75 | $1.75 | 149 |
| 2015-09-21 | $1.71 | $1.75 | $1.71 | $1.75 | $1.75 | 2,400 |
| 2015-09-18 | $1.77 | $1.77 | $1.66 | $1.76 | $1.76 | 5,700 |
| 2015-09-17 | $1.64 | $1.68 | $1.63 | $1.68 | $1.68 | 400 |
| 2015-09-16 | $1.63 | $1.75 | $1.63 | $1.67 | $1.67 | 7,700 |
| 2015-09-15 | $1.71 | $1.71 | $1.62 | $1.63 | $1.63 | 500 |
| 2015-09-14 | $1.66 | $1.73 | $1.66 | $1.70 | $1.70 | 5,900 |
| 2015-09-11 | $1.64 | $1.67 | $1.63 | $1.67 | $1.67 | 4,300 |
| 2015-09-10 | $1.63 | $1.64 | $1.60 | $1.64 | $1.64 | 5,100 |
| 2015-09-09 | $1.63 | $1.63 | $1.63 | $1.63 | $1.63 | 400 |
| 2015-09-08 | $1.62 | $1.62 | $1.61 | $1.61 | $1.61 | 700 |
Inotiv Inc (NOTV) News Headlines
Recent Inotiv Inc (NOTV) News
Similar Companies to Inotiv Inc (NOTV) in the Diagnostics & Research Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Koninklijke Philips N.V. | PHG | Diagnostics & Research | Healthcare | 116,330 |
| Laboratory Corp Of America Holdings | LH | Diagnostics & Research | Healthcare | 70,000 |
| Thermo Fisher Scientific Inc | TMO | Diagnostics & Research | Healthcare | 70,000 |
| Danaher Corp | DHR | Diagnostics & Research | Healthcare | 60,000 |
| IQVIA Holdings Inc | IQV | Diagnostics & Research | Healthcare | 55,000 |
| Quest Diagnostics Inc | DGX | Diagnostics & Research | Healthcare | 44,000 |
| Syneos Health Inc - Class A | SYNH | Diagnostics & Research | Healthcare | 23,000 |
| PRA Health Sciences Inc | PRAH | Diagnostics & Research | Healthcare | 14,000 |
| Agilent Technologies Inc | A | Diagnostics & Research | Healthcare | 13,999 |
| Mettler-Toledo International Inc | MTD | Diagnostics & Research | Healthcare | 11,600 |