OptiNose Inc (OPTN) Exchange: NASDAQ
Data as of May 2, 2025
$9.40 ($0.01) 0.11%
OptiNose Inc - Daily Information
Click for more stock information on OptiNose Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $9.41 |
| Previous Close | $9.40 |
| High | $9.45 |
| Low | $9.38 |
| Adjusted Open | $9.41 |
| Previous Adjusted Close | $9.40 |
| Adjusted High | $9.45 |
| Adjusted Low | $9.38 |
About OptiNose Inc (OPTN)
OPTION CARE INC
Invest in OptiNose Inc (OPTN)
Historical Stock Data for OptiNose Inc (OPTN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $9.41 | $9.45 | $9.38 | $9.40 | $9.40 | 21,187 |
| 2025-05-01 | $9.33 | $9.39 | $9.33 | $9.39 | $9.39 | 12,393 |
| 2025-04-30 | $9.28 | $9.37 | $9.28 | $9.32 | $9.32 | 17,736 |
| 2025-04-29 | $9.32 | $9.35 | $9.28 | $9.32 | $9.32 | 32,180 |
| 2025-04-28 | $9.29 | $9.35 | $9.25 | $9.34 | $9.34 | 25,408 |
| 2025-04-25 | $9.20 | $9.30 | $9.20 | $9.28 | $9.28 | 18,755 |
| 2025-04-24 | $9.18 | $9.29 | $9.18 | $9.26 | $9.26 | 47,185 |
| 2025-04-23 | $9.23 | $9.30 | $9.18 | $9.18 | $9.18 | 22,306 |
| 2025-04-22 | $9.21 | $9.22 | $9.14 | $9.17 | $9.17 | 48,209 |
| 2025-04-21 | $9.14 | $9.22 | $9.14 | $9.16 | $9.16 | 29,551 |
| 2025-04-17 | $9.21 | $9.24 | $9.15 | $9.17 | $9.17 | 19,070 |
| 2025-04-16 | $9.17 | $9.28 | $9.12 | $9.16 | $9.16 | 33,954 |
| 2025-04-15 | $9.12 | $9.19 | $9.09 | $9.19 | $9.19 | 95,995 |
| 2025-04-14 | $9.11 | $9.13 | $9.05 | $9.10 | $9.10 | 89,211 |
| 2025-04-11 | $9.04 | $9.10 | $9.00 | $9.07 | $9.07 | 54,706 |
| 2025-04-10 | $8.97 | $9.11 | $8.90 | $9.05 | $9.05 | 195,940 |
| 2025-04-09 | $9.02 | $9.10 | $8.75 | $9.00 | $9.00 | 498,874 |
| 2025-04-08 | $9.14 | $9.15 | $9.03 | $9.05 | $9.05 | 107,029 |
| 2025-04-07 | $9.02 | $9.15 | $8.96 | $9.10 | $9.10 | 225,797 |
| 2025-04-04 | $9.11 | $9.19 | $9.04 | $9.10 | $9.10 | 229,502 |
| 2025-04-03 | $9.10 | $9.19 | $9.09 | $9.14 | $9.14 | 70,447 |
| 2025-04-02 | $9.10 | $9.19 | $9.10 | $9.16 | $9.16 | 53,140 |
| 2025-04-01 | $9.12 | $9.19 | $9.10 | $9.15 | $9.15 | 103,655 |
| 2025-03-31 | $9.13 | $9.17 | $9.10 | $9.17 | $9.17 | 89,293 |
| 2025-03-28 | $9.15 | $9.17 | $9.13 | $9.15 | $9.15 | 93,308 |
| 2025-03-27 | $9.19 | $9.19 | $9.12 | $9.14 | $9.14 | 120,565 |
| 2025-03-26 | $9.17 | $9.35 | $9.13 | $9.17 | $9.17 | 142,028 |
| 2025-03-25 | $9.14 | $9.22 | $9.14 | $9.17 | $9.17 | 110,588 |
| 2025-03-24 | $9.12 | $9.27 | $9.12 | $9.17 | $9.17 | 214,079 |
| 2025-03-21 | $9.12 | $9.17 | $9.10 | $9.15 | $9.15 | 283,160 |
| 2025-03-20 | $9.50 | $9.60 | $9.09 | $9.15 | $9.15 | 2,173,473 |
| 2025-03-19 | $5.80 | $6.14 | $5.44 | $6.00 | $6.00 | 20,824 |
| 2025-03-18 | $5.96 | $6.02 | $5.59 | $5.80 | $5.80 | 13,394 |
| 2025-03-17 | $5.52 | $6.26 | $5.50 | $5.88 | $5.88 | 34,649 |
| 2025-03-14 | $5.40 | $5.47 | $5.33 | $5.36 | $5.36 | 13,523 |
| 2025-03-13 | $5.50 | $5.53 | $5.36 | $5.37 | $5.37 | 12,945 |
| 2025-03-12 | $5.50 | $5.56 | $5.47 | $5.47 | $5.47 | 10,913 |
| 2025-03-11 | $5.37 | $5.50 | $5.37 | $5.45 | $5.45 | 12,013 |
| 2025-03-10 | $5.27 | $5.61 | $5.27 | $5.46 | $5.46 | 17,302 |
| 2025-03-07 | $5.26 | $5.42 | $5.11 | $5.28 | $5.28 | 17,644 |
| 2025-03-06 | $5.48 | $5.62 | $5.31 | $5.31 | $5.31 | 17,131 |
| 2025-03-05 | $5.33 | $5.55 | $5.33 | $5.44 | $5.44 | 20,462 |
| 2025-03-04 | $5.27 | $5.81 | $5.10 | $5.62 | $5.62 | 51,128 |
| 2025-03-03 | $5.69 | $5.82 | $5.11 | $5.27 | $5.27 | 41,852 |
| 2025-02-28 | $5.82 | $5.82 | $5.21 | $5.81 | $5.81 | 35,295 |
| 2025-02-27 | $6.08 | $6.08 | $5.62 | $5.62 | $5.62 | 8,329 |
| 2025-02-26 | $5.50 | $6.05 | $5.35 | $5.65 | $5.65 | 16,586 |
| 2025-02-25 | $5.52 | $5.68 | $5.32 | $5.35 | $5.35 | 13,162 |
| 2025-02-24 | $5.94 | $6.23 | $5.65 | $5.65 | $5.65 | 7,238 |
| 2025-02-21 | $6.00 | $6.19 | $5.71 | $5.77 | $5.77 | 7,528 |
| 2025-02-20 | $6.01 | $6.49 | $6.00 | $6.00 | $6.00 | 18,114 |
| 2025-02-19 | $6.04 | $6.32 | $5.80 | $5.95 | $5.95 | 12,986 |
| 2025-02-18 | $5.95 | $6.34 | $5.69 | $5.85 | $5.85 | 10,470 |
| 2025-02-14 | $5.62 | $6.17 | $5.46 | $6.00 | $6.00 | 23,563 |
| 2025-02-13 | $5.51 | $5.85 | $5.33 | $5.62 | $5.62 | 17,514 |
| 2025-02-12 | $5.50 | $5.67 | $5.20 | $5.51 | $5.51 | 8,595 |
| 2025-02-11 | $5.74 | $5.80 | $5.51 | $5.51 | $5.51 | 7,294 |
| 2025-02-10 | $5.78 | $5.83 | $5.70 | $5.70 | $5.70 | 7,293 |
| 2025-02-07 | $6.05 | $6.05 | $5.79 | $5.81 | $5.81 | 8,339 |
| 2025-02-06 | $6.16 | $6.39 | $5.75 | $5.99 | $5.99 | 16,949 |
| 2025-02-05 | $5.83 | $6.33 | $5.55 | $6.00 | $6.00 | 22,679 |
| 2025-02-04 | $5.92 | $6.20 | $5.72 | $5.89 | $5.89 | 16,819 |
| 2025-02-03 | $5.78 | $6.35 | $5.71 | $6.01 | $6.01 | 27,787 |
| 2025-01-31 | $6.22 | $6.22 | $5.74 | $5.92 | $5.92 | 35,702 |
| 2025-01-30 | $5.98 | $6.22 | $5.85 | $6.08 | $6.08 | 26,783 |
| 2025-01-29 | $6.11 | $6.38 | $6.00 | $6.00 | $6.00 | 22,483 |
| 2025-01-28 | $6.39 | $6.46 | $6.02 | $6.15 | $6.15 | 17,216 |
| 2025-01-27 | $6.58 | $6.81 | $6.20 | $6.39 | $6.39 | 45,229 |
| 2025-01-24 | $6.62 | $6.82 | $6.50 | $6.55 | $6.55 | 24,410 |
| 2025-01-23 | $6.62 | $7.07 | $6.50 | $6.56 | $6.56 | 55,742 |
| 2025-01-22 | $6.95 | $7.10 | $6.58 | $6.69 | $6.69 | 62,205 |
| 2025-01-21 | $6.30 | $7.32 | $6.16 | $6.92 | $6.92 | 172,584 |
| 2025-01-17 | $6.16 | $6.65 | $6.01 | $6.38 | $6.38 | 109,793 |
| 2025-01-16 | $6.07 | $6.45 | $5.63 | $6.03 | $6.03 | 56,890 |
| 2025-01-15 | $5.48 | $6.10 | $5.07 | $6.00 | $6.00 | 71,672 |
| 2025-01-14 | $5.00 | $5.11 | $4.93 | $5.00 | $5.00 | 60,719 |
| 2025-01-13 | $5.30 | $5.30 | $4.93 | $5.02 | $5.02 | 55,711 |
| 2025-01-10 | $5.60 | $5.60 | $5.28 | $5.30 | $5.30 | 47,782 |
| 2025-01-08 | $5.99 | $6.07 | $5.60 | $5.66 | $5.66 | 26,393 |
| 2025-01-07 | $5.95 | $6.38 | $5.91 | $5.96 | $5.96 | 37,229 |
| 2025-01-06 | $6.80 | $6.80 | $6.12 | $6.12 | $6.12 | 35,432 |
| 2025-01-03 | $6.81 | $6.81 | $6.41 | $6.50 | $6.50 | 28,035 |
| 2025-01-02 | $6.81 | $6.88 | $6.09 | $6.70 | $6.70 | 67,884 |
| 2024-12-31 | $6.32 | $6.97 | $5.71 | $6.68 | $6.68 | 192,414 |
| 2024-12-30 | $0.38 | $0.45 | $0.37 | $0.41 | $6.20 | 46,498 |
| 2024-12-27 | $0.41 | $0.42 | $0.37 | $0.39 | $0.39 | 654,258 |
| 2024-12-26 | $0.35 | $0.42 | $0.35 | $0.42 | $0.42 | 966,735 |
| 2024-12-24 | $0.41 | $0.42 | $0.34 | $0.38 | $0.38 | 779,651 |
| 2024-12-23 | $0.44 | $0.44 | $0.40 | $0.42 | $0.42 | 583,145 |
| 2024-12-20 | $0.42 | $0.46 | $0.42 | $0.42 | $0.42 | 1,925,543 |
| 2024-12-19 | $0.42 | $0.45 | $0.39 | $0.42 | $0.42 | 448,120 |
| 2024-12-18 | $0.47 | $0.48 | $0.42 | $0.42 | $0.42 | 302,582 |
| 2024-12-17 | $0.45 | $0.49 | $0.42 | $0.46 | $0.46 | 475,926 |
| 2024-12-16 | $0.46 | $0.49 | $0.45 | $0.45 | $0.45 | 409,286 |
| 2024-12-13 | $0.48 | $0.50 | $0.46 | $0.47 | $0.47 | 206,744 |
| 2024-12-12 | $0.50 | $0.52 | $0.47 | $0.49 | $0.49 | 250,708 |
| 2024-12-11 | $0.51 | $0.53 | $0.49 | $0.50 | $0.50 | 688,579 |
| 2024-12-10 | $0.54 | $0.54 | $0.50 | $0.51 | $0.51 | 740,781 |
| 2024-12-09 | $0.52 | $0.55 | $0.51 | $0.52 | $0.52 | 219,433 |
| 2024-12-06 | $0.49 | $0.57 | $0.49 | $0.54 | $0.54 | 1,722,552 |
| 2024-12-05 | $0.53 | $0.54 | $0.47 | $0.50 | $0.50 | 2,217,270 |
| 2024-12-04 | $0.53 | $0.54 | $0.48 | $0.52 | $0.52 | 413,099 |
| 2024-12-03 | $0.53 | $0.55 | $0.51 | $0.54 | $0.54 | 1,468,371 |
| 2024-12-02 | $0.51 | $0.55 | $0.50 | $0.54 | $0.54 | 1,530,839 |
| 2024-11-29 | $0.55 | $0.57 | $0.46 | $0.50 | $0.50 | 807,505 |
| 2024-11-27 | $0.53 | $0.58 | $0.51 | $0.54 | $0.54 | 720,275 |
| 2024-11-26 | $0.55 | $0.56 | $0.49 | $0.51 | $0.51 | 923,265 |
| 2024-11-25 | $0.49 | $0.55 | $0.49 | $0.53 | $0.53 | 1,734,995 |
| 2024-11-22 | $0.39 | $0.48 | $0.39 | $0.48 | $0.48 | 1,285,623 |
| 2024-11-21 | $0.38 | $0.45 | $0.36 | $0.40 | $0.40 | 1,380,381 |
| 2024-11-20 | $0.34 | $0.46 | $0.32 | $0.37 | $0.37 | 1,320,102 |
| 2024-11-19 | $0.38 | $0.38 | $0.33 | $0.34 | $0.34 | 4,910,024 |
| 2024-11-18 | $0.45 | $0.45 | $0.38 | $0.39 | $0.39 | 2,572,907 |
| 2024-11-15 | $0.46 | $0.46 | $0.41 | $0.44 | $0.44 | 1,119,462 |
| 2024-11-14 | $0.53 | $0.53 | $0.44 | $0.46 | $0.46 | 1,260,093 |
| 2024-11-13 | $0.59 | $0.59 | $0.50 | $0.51 | $0.51 | 5,402,527 |
| 2024-11-12 | $0.69 | $0.69 | $0.57 | $0.60 | $0.60 | 1,810,721 |
| 2024-11-11 | $0.78 | $0.80 | $0.76 | $0.77 | $0.77 | 216,718 |
| 2024-11-08 | $0.76 | $0.80 | $0.74 | $0.78 | $0.78 | 260,693 |
| 2024-11-07 | $0.70 | $0.80 | $0.69 | $0.77 | $0.77 | 387,944 |
| 2024-11-06 | $0.67 | $0.71 | $0.67 | $0.71 | $0.71 | 380,240 |
| 2024-11-05 | $0.67 | $0.70 | $0.66 | $0.67 | $0.67 | 148,123 |
| 2024-11-04 | $0.68 | $0.72 | $0.67 | $0.67 | $0.67 | 257,333 |
| 2024-11-01 | $0.68 | $0.72 | $0.65 | $0.68 | $0.68 | 236,212 |
| 2024-10-31 | $0.70 | $0.73 | $0.68 | $0.69 | $0.69 | 144,583 |
| 2024-10-30 | $0.75 | $0.76 | $0.69 | $0.70 | $0.70 | 593,797 |
| 2024-10-29 | $0.77 | $0.78 | $0.75 | $0.75 | $0.75 | 111,122 |
| 2024-10-28 | $0.75 | $0.81 | $0.74 | $0.78 | $0.78 | 188,506 |
| 2024-10-25 | $0.77 | $0.79 | $0.75 | $0.77 | $0.77 | 178,904 |
| 2024-10-24 | $0.78 | $0.80 | $0.75 | $0.79 | $0.79 | 157,773 |
| 2024-10-23 | $0.80 | $0.80 | $0.76 | $0.77 | $0.77 | 96,618 |
| 2024-10-22 | $0.77 | $0.80 | $0.77 | $0.79 | $0.79 | 88,628 |
| 2024-10-21 | $0.77 | $0.80 | $0.76 | $0.78 | $0.78 | 133,460 |
| 2024-10-18 | $0.75 | $0.81 | $0.74 | $0.80 | $0.80 | 305,257 |
| 2024-10-17 | $0.75 | $0.76 | $0.74 | $0.75 | $0.75 | 77,046 |
| 2024-10-16 | $0.71 | $0.77 | $0.71 | $0.76 | $0.76 | 199,705 |
| 2024-10-15 | $0.70 | $0.75 | $0.69 | $0.70 | $0.70 | 281,912 |
| 2024-10-14 | $0.67 | $0.71 | $0.66 | $0.71 | $0.71 | 120,725 |
| 2024-10-11 | $0.65 | $0.68 | $0.65 | $0.67 | $0.67 | 238,905 |
| 2024-10-10 | $0.69 | $0.70 | $0.65 | $0.65 | $0.65 | 302,704 |
| 2024-10-09 | $0.71 | $0.71 | $0.68 | $0.68 | $0.68 | 203,422 |
| 2024-10-08 | $0.70 | $0.73 | $0.70 | $0.71 | $0.71 | 185,610 |
| 2024-10-07 | $0.73 | $0.74 | $0.69 | $0.70 | $0.70 | 243,470 |
| 2024-10-04 | $0.69 | $0.72 | $0.69 | $0.71 | $0.71 | 296,707 |
| 2024-10-03 | $0.69 | $0.70 | $0.67 | $0.68 | $0.68 | 227,379 |
| 2024-10-02 | $0.67 | $0.70 | $0.66 | $0.67 | $0.67 | 109,867 |
| 2024-10-01 | $0.67 | $0.69 | $0.65 | $0.68 | $0.68 | 960,594 |
| 2024-09-30 | $0.69 | $0.73 | $0.67 | $0.67 | $0.67 | 491,451 |
| 2024-09-27 | $0.71 | $0.73 | $0.69 | $0.70 | $0.70 | 486,053 |
| 2024-09-26 | $0.69 | $0.73 | $0.68 | $0.68 | $0.68 | 319,209 |
| 2024-09-25 | $0.71 | $0.74 | $0.70 | $0.70 | $0.70 | 405,623 |
| 2024-09-24 | $0.73 | $0.75 | $0.70 | $0.70 | $0.70 | 394,552 |
| 2024-09-23 | $0.76 | $0.79 | $0.72 | $0.72 | $0.72 | 528,126 |
| 2024-09-20 | $0.77 | $0.79 | $0.75 | $0.76 | $0.76 | 1,105,808 |
| 2024-09-19 | $0.86 | $0.87 | $0.79 | $0.80 | $0.80 | 1,815,097 |
| 2024-09-18 | $0.85 | $0.90 | $0.85 | $0.85 | $0.85 | 356,038 |
| 2024-09-17 | $0.88 | $0.90 | $0.85 | $0.86 | $0.86 | 572,139 |
| 2024-09-16 | $0.94 | $0.95 | $0.88 | $0.89 | $0.89 | 504,670 |
| 2024-09-13 | $0.93 | $0.94 | $0.89 | $0.91 | $0.91 | 777,024 |
| 2024-09-12 | $0.92 | $0.94 | $0.91 | $0.94 | $0.94 | 113,009 |
| 2024-09-11 | $0.94 | $0.95 | $0.91 | $0.92 | $0.92 | 285,402 |
| 2024-09-10 | $0.94 | $0.97 | $0.93 | $0.93 | $0.93 | 227,745 |
| 2024-09-09 | $0.95 | $1.04 | $0.94 | $0.96 | $0.96 | 372,110 |
| 2024-09-06 | $0.98 | $0.99 | $0.94 | $0.95 | $0.95 | 277,501 |
| 2024-09-05 | $1.00 | $1.00 | $0.98 | $0.98 | $0.98 | 130,336 |
| 2024-09-04 | $1.00 | $1.02 | $0.97 | $0.99 | $0.99 | 637,951 |
| 2024-09-03 | $1.05 | $1.06 | $1.00 | $1.00 | $1.00 | 213,766 |
| 2024-08-30 | $1.07 | $1.08 | $1.03 | $1.04 | $1.04 | 163,503 |
| 2024-08-29 | $1.02 | $1.09 | $1.01 | $1.07 | $1.07 | 523,675 |
| 2024-08-28 | $1.00 | $1.08 | $1.00 | $1.03 | $1.03 | 303,457 |
| 2024-08-27 | $0.92 | $1.05 | $0.92 | $1.03 | $1.03 | 557,041 |
| 2024-08-26 | $0.97 | $0.97 | $0.92 | $0.93 | $0.93 | 247,173 |
| 2024-08-23 | $0.93 | $0.95 | $0.92 | $0.93 | $0.93 | 209,329 |
| 2024-08-22 | $0.94 | $0.94 | $0.92 | $0.93 | $0.93 | 135,645 |
| 2024-08-21 | $0.93 | $0.95 | $0.92 | $0.93 | $0.93 | 217,695 |
| 2024-08-20 | $0.95 | $0.97 | $0.93 | $0.93 | $0.93 | 92,832 |
| 2024-08-19 | $0.94 | $0.96 | $0.94 | $0.95 | $0.95 | 324,179 |
| 2024-08-16 | $0.92 | $0.94 | $0.90 | $0.94 | $0.94 | 275,468 |
| 2024-08-15 | $0.92 | $0.95 | $0.90 | $0.92 | $0.92 | 212,229 |
| 2024-08-14 | $0.95 | $0.95 | $0.90 | $0.91 | $0.91 | 323,317 |
| 2024-08-13 | $0.95 | $0.96 | $0.90 | $0.95 | $0.95 | 317,739 |
| 2024-08-12 | $0.89 | $0.94 | $0.89 | $0.91 | $0.91 | 554,262 |
| 2024-08-09 | $0.93 | $0.95 | $0.84 | $0.89 | $0.89 | 1,960,881 |
| 2024-08-08 | $0.95 | $1.00 | $0.90 | $0.95 | $0.95 | 1,434,865 |
| 2024-08-07 | $1.01 | $1.06 | $1.01 | $1.05 | $1.05 | 906,175 |
| 2024-08-06 | $0.98 | $1.05 | $0.96 | $1.00 | $1.00 | 561,828 |
| 2024-08-05 | $0.99 | $0.99 | $0.96 | $0.99 | $0.99 | 977,892 |
| 2024-08-02 | $1.02 | $1.03 | $1.00 | $1.02 | $1.02 | 417,706 |
| 2024-08-01 | $1.05 | $1.05 | $1.03 | $1.04 | $1.04 | 270,178 |
| 2024-07-31 | $1.05 | $1.15 | $1.03 | $1.05 | $1.05 | 715,356 |
| 2024-07-30 | $1.04 | $1.06 | $1.02 | $1.04 | $1.04 | 284,324 |
| 2024-07-29 | $1.12 | $1.13 | $1.05 | $1.06 | $1.06 | 380,629 |
| 2024-07-26 | $1.08 | $1.12 | $1.08 | $1.11 | $1.11 | 156,527 |
| 2024-07-25 | $1.03 | $1.09 | $1.02 | $1.08 | $1.08 | 351,645 |
| 2024-07-24 | $1.02 | $1.07 | $0.99 | $1.02 | $1.02 | 622,368 |
| 2024-07-23 | $1.04 | $1.06 | $1.01 | $1.02 | $1.02 | 635,551 |
| 2024-07-22 | $1.09 | $1.09 | $1.01 | $1.04 | $1.04 | 721,139 |
| 2024-07-19 | $1.07 | $1.10 | $1.04 | $1.06 | $1.06 | 1,007,371 |
| 2024-07-18 | $1.08 | $1.14 | $1.08 | $1.08 | $1.08 | 670,035 |
| 2024-07-17 | $1.15 | $1.15 | $1.08 | $1.10 | $1.10 | 676,857 |
| 2024-07-16 | $1.25 | $1.25 | $1.13 | $1.15 | $1.15 | 1,349,975 |
| 2024-07-15 | $1.27 | $1.30 | $1.20 | $1.27 | $1.27 | 1,485,321 |
| 2024-07-12 | $1.18 | $1.29 | $1.18 | $1.27 | $1.27 | 688,863 |
| 2024-07-11 | $1.11 | $1.22 | $1.10 | $1.19 | $1.19 | 458,986 |
| 2024-07-10 | $1.07 | $1.10 | $1.05 | $1.10 | $1.10 | 378,046 |
| 2024-07-09 | $1.07 | $1.08 | $1.03 | $1.07 | $1.07 | 380,092 |
| 2024-07-08 | $1.05 | $1.08 | $1.02 | $1.07 | $1.07 | 494,495 |
| 2024-07-05 | $1.06 | $1.06 | $1.04 | $1.05 | $1.05 | 291,122 |
| 2024-07-03 | $1.06 | $1.07 | $1.03 | $1.05 | $1.05 | 249,256 |
| 2024-07-02 | $1.05 | $1.05 | $1.02 | $1.04 | $1.04 | 569,511 |
| 2024-07-01 | $1.04 | $1.08 | $1.03 | $1.05 | $1.05 | 1,209,212 |
| 2024-06-28 | $1.08 | $1.13 | $1.03 | $1.04 | $1.04 | 9,441,328 |
| 2024-06-27 | $1.03 | $1.10 | $1.02 | $1.08 | $1.08 | 1,354,989 |
| 2024-06-26 | $1.01 | $1.15 | $0.99 | $1.00 | $1.00 | 1,066,034 |
| 2024-06-25 | $1.08 | $1.09 | $1.03 | $1.03 | $1.03 | 986,199 |
| 2024-06-24 | $1.08 | $1.13 | $1.06 | $1.07 | $1.07 | 1,003,972 |
| 2024-06-21 | $1.12 | $1.18 | $1.09 | $1.09 | $1.09 | 2,010,446 |
| 2024-06-20 | $1.14 | $1.20 | $1.12 | $1.13 | $1.13 | 842,253 |
| 2024-06-18 | $1.18 | $1.19 | $1.12 | $1.15 | $1.15 | 545,296 |
| 2024-06-17 | $1.18 | $1.22 | $1.14 | $1.19 | $1.19 | 328,066 |
| 2024-06-14 | $1.18 | $1.20 | $1.13 | $1.16 | $1.16 | 281,898 |
| 2024-06-13 | $1.22 | $1.24 | $1.13 | $1.19 | $1.19 | 390,663 |
| 2024-06-12 | $1.26 | $1.34 | $1.20 | $1.24 | $1.24 | 551,202 |
| 2024-06-11 | $1.15 | $1.28 | $1.13 | $1.26 | $1.26 | 510,169 |
| 2024-06-10 | $1.07 | $1.21 | $1.04 | $1.17 | $1.17 | 551,773 |
| 2024-06-07 | $1.05 | $1.09 | $1.03 | $1.06 | $1.06 | 394,708 |
| 2024-06-06 | $1.05 | $1.08 | $1.03 | $1.04 | $1.04 | 222,133 |
| 2024-06-05 | $1.07 | $1.10 | $1.06 | $1.08 | $1.08 | 254,109 |
| 2024-06-04 | $1.10 | $1.10 | $1.04 | $1.07 | $1.07 | 336,636 |
| 2024-06-03 | $1.08 | $1.11 | $1.06 | $1.09 | $1.09 | 381,002 |
| 2024-05-31 | $1.09 | $1.10 | $1.03 | $1.08 | $1.08 | 490,878 |
| 2024-05-30 | $1.07 | $1.10 | $1.06 | $1.07 | $1.07 | 425,795 |
| 2024-05-29 | $1.15 | $1.16 | $1.06 | $1.07 | $1.07 | 720,225 |
| 2024-05-28 | $1.11 | $1.20 | $1.10 | $1.17 | $1.17 | 602,384 |
| 2024-05-24 | $1.15 | $1.15 | $1.09 | $1.11 | $1.11 | 647,267 |
| 2024-05-23 | $1.16 | $1.17 | $1.10 | $1.13 | $1.13 | 544,090 |
| 2024-05-22 | $1.18 | $1.18 | $1.13 | $1.16 | $1.16 | 331,438 |
| 2024-05-21 | $1.23 | $1.23 | $1.12 | $1.16 | $1.16 | 577,311 |
| 2024-05-20 | $1.29 | $1.33 | $1.18 | $1.20 | $1.20 | 1,106,217 |
| 2024-05-17 | $1.30 | $1.33 | $1.22 | $1.26 | $1.26 | 899,255 |
| 2024-05-16 | $1.17 | $1.31 | $1.16 | $1.29 | $1.29 | 758,424 |
| 2024-05-15 | $1.12 | $1.19 | $1.11 | $1.19 | $1.19 | 568,969 |
| 2024-05-14 | $1.16 | $1.18 | $1.05 | $1.13 | $1.13 | 979,251 |
| 2024-05-13 | $1.25 | $1.25 | $1.15 | $1.17 | $1.17 | 660,177 |
| 2024-05-10 | $1.14 | $1.24 | $1.12 | $1.22 | $1.22 | 853,754 |
| 2024-05-09 | $1.00 | $1.18 | $1.00 | $1.12 | $1.12 | 1,571,914 |
| 2024-05-08 | $1.01 | $1.04 | $1.01 | $1.04 | $1.04 | 226,042 |
| 2024-05-07 | $1.15 | $1.15 | $1.01 | $1.03 | $1.03 | 856,194 |
| 2024-05-06 | $1.20 | $1.21 | $1.07 | $1.14 | $1.14 | 2,790,662 |
| 2024-05-03 | $0.88 | $1.01 | $0.88 | $1.01 | $1.01 | 1,121,608 |
| 2024-05-02 | $0.92 | $0.93 | $0.87 | $0.88 | $0.88 | 519,205 |
| 2024-05-01 | $0.82 | $0.93 | $0.82 | $0.91 | $0.91 | 814,786 |
| 2024-04-30 | $0.83 | $0.85 | $0.81 | $0.82 | $0.82 | 1,228,076 |
| 2024-04-29 | $0.86 | $0.88 | $0.83 | $0.86 | $0.86 | 1,373,889 |
| 2024-04-26 | $0.90 | $0.91 | $0.80 | $0.86 | $0.86 | 3,147,264 |
| 2024-04-25 | $1.24 | $1.25 | $0.89 | $0.91 | $0.91 | 23,397,083 |
| 2024-04-24 | $0.95 | $0.96 | $0.89 | $0.93 | $0.93 | 571,325 |
| 2024-04-23 | $1.01 | $1.06 | $0.94 | $0.97 | $0.97 | 671,645 |
| 2024-04-22 | $0.91 | $1.05 | $0.86 | $1.03 | $1.03 | 1,263,463 |
| 2024-04-19 | $0.93 | $0.97 | $0.89 | $0.89 | $0.89 | 653,709 |
| 2024-04-18 | $1.02 | $1.05 | $0.92 | $0.93 | $0.93 | 548,193 |
| 2024-04-17 | $1.12 | $1.13 | $1.01 | $1.02 | $1.02 | 461,327 |
| 2024-04-16 | $1.19 | $1.19 | $1.09 | $1.09 | $1.09 | 362,852 |
| 2024-04-15 | $1.24 | $1.24 | $1.16 | $1.19 | $1.19 | 508,956 |
| 2024-04-12 | $1.24 | $1.25 | $1.16 | $1.22 | $1.22 | 796,543 |
| 2024-04-11 | $1.26 | $1.26 | $1.22 | $1.24 | $1.24 | 615,835 |
| 2024-04-10 | $1.21 | $1.25 | $1.19 | $1.25 | $1.25 | 439,485 |
| 2024-04-09 | $1.35 | $1.36 | $1.22 | $1.23 | $1.23 | 350,815 |
| 2024-04-08 | $1.35 | $1.35 | $1.30 | $1.33 | $1.33 | 284,315 |
| 2024-04-05 | $1.39 | $1.41 | $1.30 | $1.32 | $1.32 | 377,720 |
| 2024-04-04 | $1.40 | $1.40 | $1.34 | $1.37 | $1.37 | 438,945 |
| 2024-04-03 | $1.40 | $1.43 | $1.38 | $1.38 | $1.38 | 233,394 |
| 2024-04-02 | $1.43 | $1.47 | $1.40 | $1.41 | $1.41 | 187,845 |
| 2024-04-01 | $1.48 | $1.49 | $1.42 | $1.44 | $1.44 | 491,450 |
| 2024-03-28 | $1.49 | $1.50 | $1.41 | $1.46 | $1.46 | 399,834 |
| 2024-03-27 | $1.43 | $1.49 | $1.43 | $1.48 | $1.48 | 404,606 |
| 2024-03-26 | $1.52 | $1.57 | $1.46 | $1.48 | $1.48 | 443,704 |
| 2024-03-25 | $1.63 | $1.64 | $1.46 | $1.50 | $1.50 | 997,553 |
| 2024-03-22 | $1.67 | $1.68 | $1.57 | $1.63 | $1.63 | 773,894 |
| 2024-03-21 | $1.72 | $1.72 | $1.62 | $1.66 | $1.66 | 432,621 |
| 2024-03-20 | $1.73 | $1.76 | $1.60 | $1.72 | $1.72 | 1,549,519 |
| 2024-03-19 | $1.91 | $1.98 | $1.69 | $1.72 | $1.72 | 1,496,718 |
| 2024-03-18 | $1.93 | $2.10 | $1.76 | $1.94 | $1.94 | 4,258,923 |
| 2024-03-15 | $1.91 | $1.93 | $1.72 | $1.88 | $1.88 | 4,633,977 |
| 2024-03-14 | $1.88 | $1.92 | $1.85 | $1.90 | $1.90 | 349,553 |
| 2024-03-13 | $1.91 | $1.94 | $1.85 | $1.93 | $1.93 | 504,112 |
| 2024-03-12 | $1.89 | $1.92 | $1.83 | $1.90 | $1.90 | 362,550 |
| 2024-03-11 | $1.74 | $1.89 | $1.70 | $1.86 | $1.86 | 660,671 |
| 2024-03-08 | $1.72 | $1.77 | $1.64 | $1.68 | $1.68 | 452,941 |
| 2024-03-07 | $1.68 | $1.78 | $1.62 | $1.72 | $1.72 | 385,294 |
| 2024-03-06 | $1.76 | $1.79 | $1.72 | $1.75 | $1.75 | 312,186 |
| 2024-03-05 | $1.74 | $1.77 | $1.66 | $1.73 | $1.73 | 318,711 |
| 2024-03-04 | $1.94 | $1.95 | $1.67 | $1.73 | $1.73 | 655,551 |
| 2024-03-01 | $1.77 | $1.91 | $1.77 | $1.91 | $1.91 | 471,937 |
| 2024-02-29 | $1.84 | $1.86 | $1.74 | $1.78 | $1.78 | 382,814 |
| 2024-02-28 | $1.71 | $1.85 | $1.70 | $1.82 | $1.82 | 970,572 |
| 2024-02-27 | $1.69 | $1.75 | $1.60 | $1.69 | $1.69 | 554,950 |
| 2024-02-26 | $1.58 | $1.71 | $1.57 | $1.65 | $1.65 | 570,058 |
| 2024-02-23 | $1.48 | $1.69 | $1.48 | $1.56 | $1.56 | 914,195 |
| 2024-02-22 | $1.35 | $1.51 | $1.35 | $1.47 | $1.47 | 1,061,258 |
| 2024-02-21 | $1.36 | $1.39 | $1.33 | $1.34 | $1.34 | 193,879 |
| 2024-02-20 | $1.37 | $1.42 | $1.36 | $1.36 | $1.36 | 209,521 |
| 2024-02-16 | $1.35 | $1.38 | $1.33 | $1.37 | $1.37 | 184,036 |
| 2024-02-15 | $1.38 | $1.38 | $1.30 | $1.35 | $1.35 | 351,714 |
| 2024-02-14 | $1.28 | $1.36 | $1.27 | $1.35 | $1.35 | 241,831 |
| 2024-02-13 | $1.35 | $1.38 | $1.27 | $1.27 | $1.27 | 404,983 |
| 2024-02-12 | $1.36 | $1.39 | $1.32 | $1.36 | $1.36 | 304,993 |
| 2024-02-09 | $1.27 | $1.40 | $1.24 | $1.34 | $1.34 | 544,553 |
| 2024-02-08 | $1.26 | $1.29 | $1.24 | $1.26 | $1.26 | 199,714 |
| 2024-02-07 | $1.31 | $1.31 | $1.25 | $1.26 | $1.26 | 243,796 |
| 2024-02-06 | $1.21 | $1.34 | $1.21 | $1.28 | $1.28 | 310,995 |
| 2024-02-05 | $1.22 | $1.26 | $1.22 | $1.22 | $1.22 | 209,708 |
| 2024-02-02 | $1.25 | $1.26 | $1.20 | $1.21 | $1.21 | 307,445 |
| 2024-02-01 | $1.29 | $1.30 | $1.24 | $1.26 | $1.26 | 210,491 |
| 2024-01-31 | $1.33 | $1.34 | $1.26 | $1.26 | $1.26 | 330,434 |
| 2024-01-30 | $1.42 | $1.42 | $1.30 | $1.35 | $1.35 | 365,702 |
| 2024-01-29 | $1.44 | $1.46 | $1.39 | $1.42 | $1.42 | 318,139 |
| 2024-01-26 | $1.46 | $1.48 | $1.43 | $1.44 | $1.44 | 213,181 |
| 2024-01-25 | $1.49 | $1.49 | $1.40 | $1.46 | $1.46 | 235,236 |
| 2024-01-24 | $1.44 | $1.50 | $1.43 | $1.46 | $1.46 | 351,238 |
| 2024-01-23 | $1.43 | $1.43 | $1.37 | $1.42 | $1.42 | 171,168 |
| 2024-01-22 | $1.34 | $1.41 | $1.32 | $1.39 | $1.39 | 268,402 |
| 2024-01-19 | $1.33 | $1.36 | $1.28 | $1.36 | $1.36 | 354,845 |
| 2024-01-18 | $1.29 | $1.35 | $1.26 | $1.31 | $1.31 | 218,960 |
| 2024-01-17 | $1.28 | $1.32 | $1.25 | $1.30 | $1.30 | 202,319 |
| 2024-01-16 | $1.26 | $1.28 | $1.24 | $1.27 | $1.27 | 172,721 |
| 2024-01-12 | $1.30 | $1.30 | $1.26 | $1.27 | $1.27 | 148,587 |
| 2024-01-11 | $1.28 | $1.30 | $1.25 | $1.27 | $1.27 | 240,001 |
| 2024-01-10 | $1.23 | $1.25 | $1.22 | $1.25 | $1.25 | 147,357 |
| 2024-01-09 | $1.20 | $1.25 | $1.20 | $1.23 | $1.23 | 327,869 |
| 2024-01-08 | $1.18 | $1.21 | $1.18 | $1.20 | $1.20 | 292,689 |
| 2024-01-05 | $1.19 | $1.21 | $1.16 | $1.17 | $1.17 | 258,431 |
| 2024-01-04 | $1.21 | $1.21 | $1.18 | $1.20 | $1.20 | 214,716 |
| 2024-01-03 | $1.23 | $1.25 | $1.19 | $1.20 | $1.20 | 310,990 |
| 2024-01-02 | $1.26 | $1.30 | $1.23 | $1.25 | $1.25 | 476,228 |
| 2023-12-29 | $1.35 | $1.35 | $1.29 | $1.29 | $1.29 | 283,410 |
| 2023-12-28 | $1.35 | $1.36 | $1.31 | $1.34 | $1.34 | 251,013 |
| 2023-12-27 | $1.26 | $1.36 | $1.25 | $1.36 | $1.36 | 422,221 |
| 2023-12-26 | $1.18 | $1.26 | $1.17 | $1.24 | $1.24 | 394,547 |
| 2023-12-22 | $1.17 | $1.19 | $1.17 | $1.18 | $1.18 | 166,769 |
| 2023-12-21 | $1.15 | $1.18 | $1.14 | $1.17 | $1.17 | 677,474 |
| 2023-12-20 | $1.16 | $1.17 | $1.13 | $1.14 | $1.14 | 196,635 |
| 2023-12-19 | $1.15 | $1.17 | $1.13 | $1.15 | $1.15 | 341,391 |
| 2023-12-18 | $1.19 | $1.19 | $1.11 | $1.13 | $1.13 | 421,521 |
| 2023-12-15 | $1.21 | $1.23 | $1.15 | $1.16 | $1.16 | 476,371 |
| 2023-12-14 | $1.21 | $1.22 | $1.17 | $1.20 | $1.20 | 288,624 |
| 2023-12-13 | $1.20 | $1.22 | $1.17 | $1.21 | $1.21 | 312,653 |
| 2023-12-12 | $1.19 | $1.19 | $1.15 | $1.17 | $1.17 | 189,853 |
| 2023-12-11 | $1.23 | $1.23 | $1.18 | $1.19 | $1.19 | 267,966 |
| 2023-12-08 | $1.23 | $1.25 | $1.19 | $1.24 | $1.24 | 322,133 |
| 2023-12-07 | $1.23 | $1.26 | $1.17 | $1.25 | $1.25 | 493,185 |
| 2023-12-06 | $1.22 | $1.24 | $1.07 | $1.23 | $1.23 | 1,764,577 |
| 2023-12-05 | $1.50 | $1.51 | $1.40 | $1.47 | $1.47 | 818,240 |
| 2023-12-04 | $1.27 | $1.47 | $1.25 | $1.46 | $1.46 | 820,577 |
| 2023-12-01 | $1.27 | $1.27 | $1.23 | $1.26 | $1.26 | 257,132 |
| 2023-11-30 | $1.27 | $1.27 | $1.23 | $1.25 | $1.25 | 433,722 |
| 2023-11-29 | $1.21 | $1.26 | $1.21 | $1.25 | $1.25 | 160,717 |
| 2023-11-28 | $1.25 | $1.25 | $1.20 | $1.23 | $1.23 | 225,225 |
| 2023-11-27 | $1.23 | $1.25 | $1.17 | $1.20 | $1.20 | 238,618 |
| 2023-11-24 | $1.25 | $1.25 | $1.22 | $1.24 | $1.24 | 200,588 |
| 2023-11-22 | $1.22 | $1.25 | $1.21 | $1.23 | $1.23 | 87,349 |
| 2023-11-21 | $1.16 | $1.24 | $1.15 | $1.22 | $1.22 | 198,688 |
| 2023-11-20 | $1.24 | $1.27 | $1.15 | $1.19 | $1.19 | 421,992 |
| 2023-11-17 | $1.26 | $1.29 | $1.23 | $1.25 | $1.25 | 224,381 |
| 2023-11-16 | $1.27 | $1.28 | $1.23 | $1.25 | $1.25 | 83,494 |
| 2023-11-15 | $1.22 | $1.26 | $1.22 | $1.24 | $1.24 | 227,604 |
| 2023-11-14 | $1.27 | $1.27 | $1.20 | $1.25 | $1.25 | 155,202 |
| 2023-11-13 | $1.24 | $1.29 | $1.20 | $1.22 | $1.22 | 232,584 |
| 2023-11-10 | $1.20 | $1.25 | $1.19 | $1.23 | $1.23 | 130,155 |
| 2023-11-09 | $1.38 | $1.38 | $1.22 | $1.22 | $1.22 | 293,786 |
| 2023-11-08 | $1.24 | $1.26 | $1.16 | $1.24 | $1.24 | 205,987 |
| 2023-11-07 | $1.21 | $1.23 | $1.17 | $1.21 | $1.21 | 173,895 |
| 2023-11-06 | $1.24 | $1.25 | $1.16 | $1.18 | $1.18 | 165,822 |
| 2023-11-03 | $1.26 | $1.26 | $1.22 | $1.25 | $1.25 | 174,607 |
| 2023-11-02 | $1.25 | $1.27 | $1.21 | $1.24 | $1.24 | 156,936 |
| 2023-11-01 | $1.11 | $1.25 | $1.11 | $1.25 | $1.25 | 428,774 |
| 2023-10-31 | $1.18 | $1.20 | $0.96 | $1.13 | $1.13 | 584,925 |
| 2023-10-30 | $1.21 | $1.25 | $1.18 | $1.19 | $1.19 | 75,856 |
| 2023-10-27 | $1.19 | $1.23 | $1.18 | $1.22 | $1.22 | 90,876 |
| 2023-10-26 | $1.19 | $1.23 | $1.16 | $1.19 | $1.19 | 264,007 |
| 2023-10-25 | $1.07 | $1.20 | $1.07 | $1.19 | $1.19 | 336,486 |
| 2023-10-24 | $1.07 | $1.12 | $1.05 | $1.08 | $1.08 | 112,796 |
| 2023-10-23 | $1.07 | $1.09 | $1.03 | $1.06 | $1.06 | 157,291 |
| 2023-10-20 | $1.04 | $1.12 | $1.02 | $1.05 | $1.05 | 332,198 |
| 2023-10-19 | $1.08 | $1.12 | $0.98 | $1.03 | $1.03 | 292,721 |
| 2023-10-18 | $1.23 | $1.27 | $1.05 | $1.10 | $1.10 | 673,416 |
| 2023-10-17 | $1.26 | $1.28 | $1.23 | $1.24 | $1.24 | 196,573 |
| 2023-10-16 | $1.25 | $1.28 | $1.21 | $1.25 | $1.25 | 270,884 |
| 2023-10-13 | $1.13 | $1.25 | $1.12 | $1.24 | $1.24 | 403,587 |
| 2023-10-12 | $1.21 | $1.23 | $1.10 | $1.14 | $1.14 | 318,613 |
| 2023-10-11 | $1.25 | $1.25 | $1.19 | $1.20 | $1.20 | 212,149 |
| 2023-10-10 | $1.20 | $1.25 | $1.20 | $1.23 | $1.23 | 195,488 |
| 2023-10-09 | $1.25 | $1.27 | $1.18 | $1.22 | $1.22 | 399,221 |
| 2023-10-06 | $1.26 | $1.30 | $1.24 | $1.25 | $1.25 | 149,290 |
| 2023-10-05 | $1.25 | $1.30 | $1.24 | $1.26 | $1.26 | 216,450 |
| 2023-10-04 | $1.28 | $1.29 | $1.23 | $1.26 | $1.26 | 192,513 |
| 2023-10-03 | $1.21 | $1.27 | $1.18 | $1.25 | $1.25 | 428,536 |
| 2023-10-02 | $1.23 | $1.27 | $1.18 | $1.19 | $1.19 | 471,969 |
| 2023-09-29 | $1.26 | $1.29 | $1.22 | $1.23 | $1.23 | 228,150 |
| 2023-09-28 | $1.24 | $1.29 | $1.22 | $1.24 | $1.24 | 185,267 |
| 2023-09-27 | $1.21 | $1.29 | $1.21 | $1.25 | $1.25 | 168,858 |
| 2023-09-26 | $1.20 | $1.27 | $1.18 | $1.23 | $1.23 | 106,842 |
| 2023-09-25 | $1.28 | $1.28 | $1.18 | $1.21 | $1.21 | 232,434 |
| 2023-09-22 | $1.25 | $1.30 | $1.22 | $1.26 | $1.26 | 360,883 |
| 2023-09-21 | $1.29 | $1.29 | $1.21 | $1.24 | $1.24 | 442,614 |
| 2023-09-20 | $1.27 | $1.34 | $1.26 | $1.30 | $1.30 | 242,337 |
| 2023-09-19 | $1.38 | $1.38 | $1.25 | $1.27 | $1.27 | 595,559 |
| 2023-09-18 | $1.38 | $1.39 | $1.34 | $1.38 | $1.38 | 407,418 |
| 2023-09-15 | $1.30 | $1.37 | $1.29 | $1.37 | $1.37 | 839,288 |
| 2023-09-14 | $1.30 | $1.33 | $1.26 | $1.30 | $1.30 | 253,022 |
| 2023-09-13 | $1.24 | $1.29 | $1.22 | $1.28 | $1.28 | 247,287 |
| 2023-09-12 | $1.24 | $1.26 | $1.22 | $1.25 | $1.25 | 122,746 |
| 2023-09-11 | $1.20 | $1.24 | $1.20 | $1.23 | $1.23 | 285,547 |
| 2023-09-08 | $1.21 | $1.24 | $1.20 | $1.20 | $1.20 | 235,210 |
| 2023-09-07 | $1.25 | $1.25 | $1.20 | $1.21 | $1.21 | 193,075 |
| 2023-09-06 | $1.23 | $1.25 | $1.20 | $1.23 | $1.23 | 125,091 |
| 2023-09-05 | $1.26 | $1.28 | $1.21 | $1.23 | $1.23 | 223,000 |
| 2023-09-01 | $1.20 | $1.29 | $1.20 | $1.27 | $1.27 | 453,707 |
| 2023-08-31 | $1.26 | $1.29 | $1.18 | $1.19 | $1.19 | 502,518 |
| 2023-08-30 | $1.26 | $1.27 | $1.23 | $1.26 | $1.26 | 196,202 |
| 2023-08-29 | $1.25 | $1.30 | $1.23 | $1.27 | $1.27 | 167,133 |
| 2023-08-28 | $1.28 | $1.29 | $1.25 | $1.25 | $1.25 | 205,928 |
| 2023-08-25 | $1.25 | $1.28 | $1.22 | $1.28 | $1.28 | 143,092 |
| 2023-08-24 | $1.32 | $1.32 | $1.26 | $1.27 | $1.27 | 168,894 |
| 2023-08-23 | $1.33 | $1.33 | $1.27 | $1.30 | $1.30 | 254,038 |
| 2023-08-22 | $1.33 | $1.35 | $1.29 | $1.32 | $1.32 | 285,178 |
| 2023-08-21 | $1.30 | $1.37 | $1.26 | $1.35 | $1.35 | 507,173 |
| 2023-08-18 | $1.24 | $1.30 | $1.24 | $1.30 | $1.30 | 166,516 |
| 2023-08-17 | $1.25 | $1.30 | $1.24 | $1.25 | $1.25 | 329,825 |
| 2023-08-16 | $1.26 | $1.29 | $1.23 | $1.26 | $1.26 | 178,980 |
| 2023-08-15 | $1.25 | $1.34 | $1.23 | $1.24 | $1.24 | 979,076 |
| 2023-08-14 | $1.21 | $1.30 | $1.19 | $1.24 | $1.24 | 382,574 |
| 2023-08-11 | $1.21 | $1.27 | $1.17 | $1.25 | $1.25 | 366,386 |
| 2023-08-10 | $1.28 | $1.28 | $1.13 | $1.24 | $1.24 | 712,820 |
| 2023-08-09 | $1.23 | $1.25 | $1.15 | $1.16 | $1.16 | 433,285 |
| 2023-08-08 | $1.24 | $1.27 | $1.21 | $1.23 | $1.23 | 202,757 |
| 2023-08-07 | $1.26 | $1.28 | $1.23 | $1.26 | $1.26 | 191,749 |
| 2023-08-04 | $1.25 | $1.30 | $1.23 | $1.27 | $1.27 | 170,303 |
| 2023-08-03 | $1.25 | $1.29 | $1.23 | $1.24 | $1.24 | 309,781 |
| 2023-08-02 | $1.20 | $1.24 | $1.17 | $1.24 | $1.24 | 205,014 |
| 2023-08-01 | $1.20 | $1.24 | $1.18 | $1.21 | $1.21 | 224,867 |
| 2023-07-31 | $1.15 | $1.24 | $1.12 | $1.21 | $1.21 | 248,115 |
| 2023-07-28 | $1.10 | $1.19 | $1.07 | $1.17 | $1.17 | 510,838 |
| 2023-07-27 | $1.12 | $1.19 | $1.08 | $1.10 | $1.10 | 788,277 |
| 2023-07-26 | $1.07 | $1.11 | $1.06 | $1.09 | $1.09 | 284,402 |
| 2023-07-25 | $1.10 | $1.10 | $1.03 | $1.08 | $1.08 | 342,277 |
| 2023-07-24 | $1.12 | $1.12 | $1.02 | $1.10 | $1.10 | 477,876 |
| 2023-07-21 | $1.07 | $1.13 | $1.00 | $1.11 | $1.11 | 674,987 |
| 2023-07-20 | $1.07 | $1.13 | $1.05 | $1.06 | $1.06 | 468,387 |
| 2023-07-19 | $0.98 | $1.12 | $0.98 | $1.06 | $1.06 | 814,417 |
| 2023-07-18 | $0.92 | $1.01 | $0.92 | $0.99 | $0.99 | 473,056 |
| 2023-07-17 | $0.92 | $0.97 | $0.90 | $0.93 | $0.93 | 484,284 |
| 2023-07-14 | $1.00 | $1.00 | $0.93 | $0.95 | $0.95 | 350,723 |
| 2023-07-13 | $0.99 | $1.01 | $0.94 | $0.98 | $0.98 | 483,453 |
| 2023-07-12 | $1.03 | $1.04 | $0.92 | $0.98 | $0.98 | 995,051 |
| 2023-07-11 | $1.05 | $1.05 | $1.02 | $1.04 | $1.04 | 482,989 |
| 2023-07-10 | $1.16 | $1.16 | $1.05 | $1.05 | $1.05 | 658,336 |
| 2023-07-07 | $1.15 | $1.17 | $1.11 | $1.12 | $1.12 | 481,546 |
| 2023-07-06 | $1.15 | $1.17 | $1.12 | $1.16 | $1.16 | 469,279 |
| 2023-07-05 | $1.20 | $1.20 | $1.15 | $1.16 | $1.16 | 209,062 |
| 2023-07-03 | $1.20 | $1.23 | $1.18 | $1.21 | $1.21 | 194,669 |
| 2023-06-30 | $1.23 | $1.24 | $1.17 | $1.23 | $1.23 | 565,769 |
| 2023-06-29 | $1.24 | $1.25 | $1.16 | $1.23 | $1.23 | 889,260 |
| 2023-06-28 | $1.23 | $1.26 | $1.18 | $1.24 | $1.24 | 607,616 |
| 2023-06-27 | $1.17 | $1.26 | $1.12 | $1.23 | $1.23 | 592,756 |
| 2023-06-26 | $1.24 | $1.24 | $1.12 | $1.15 | $1.15 | 833,850 |
| 2023-06-23 | $1.20 | $1.21 | $1.14 | $1.19 | $1.19 | 8,852,057 |
| 2023-06-22 | $1.19 | $1.26 | $1.17 | $1.23 | $1.23 | 622,669 |
| 2023-06-21 | $1.20 | $1.21 | $1.15 | $1.19 | $1.19 | 475,310 |
| 2023-06-20 | $1.15 | $1.21 | $1.15 | $1.20 | $1.20 | 832,864 |
| 2023-06-16 | $1.15 | $1.18 | $1.11 | $1.16 | $1.16 | 1,026,486 |
| 2023-06-15 | $1.11 | $1.17 | $1.11 | $1.13 | $1.13 | 945,622 |
| 2023-06-14 | $1.16 | $1.18 | $1.09 | $1.11 | $1.11 | 1,010,328 |
| 2023-06-13 | $1.23 | $1.26 | $1.14 | $1.17 | $1.17 | 725,852 |
| 2023-06-12 | $1.22 | $1.28 | $1.17 | $1.22 | $1.22 | 761,050 |
| 2023-06-09 | $1.19 | $1.29 | $1.18 | $1.24 | $1.24 | 727,402 |
| 2023-06-08 | $1.17 | $1.26 | $1.14 | $1.18 | $1.18 | 726,992 |
| 2023-06-07 | $1.15 | $1.19 | $1.07 | $1.17 | $1.17 | 853,178 |
| 2023-06-06 | $1.16 | $1.18 | $1.13 | $1.14 | $1.14 | 503,226 |
| 2023-06-05 | $1.24 | $1.24 | $1.15 | $1.20 | $1.20 | 283,007 |
| 2023-06-02 | $1.22 | $1.25 | $1.18 | $1.21 | $1.21 | 547,771 |
| 2023-06-01 | $1.27 | $1.27 | $1.20 | $1.25 | $1.25 | 428,319 |
| 2023-05-31 | $1.25 | $1.29 | $1.15 | $1.25 | $1.25 | 695,466 |
| 2023-05-30 | $1.22 | $1.29 | $1.18 | $1.27 | $1.27 | 582,245 |
| 2023-05-26 | $1.28 | $1.28 | $1.18 | $1.21 | $1.21 | 530,202 |
| 2023-05-25 | $1.35 | $1.36 | $1.24 | $1.27 | $1.27 | 658,755 |
| 2023-05-24 | $1.41 | $1.48 | $1.29 | $1.35 | $1.35 | 627,578 |
| 2023-05-23 | $1.33 | $1.51 | $1.25 | $1.48 | $1.48 | 1,216,477 |
| 2023-05-22 | $1.47 | $1.48 | $1.24 | $1.32 | $1.32 | 1,321,016 |
| 2023-05-19 | $1.80 | $1.80 | $1.45 | $1.45 | $1.45 | 1,425,619 |
| 2023-05-18 | $1.87 | $1.88 | $1.76 | $1.79 | $1.79 | 529,584 |
| 2023-05-17 | $1.90 | $1.93 | $1.84 | $1.86 | $1.86 | 378,802 |
| 2023-05-16 | $1.92 | $1.95 | $1.87 | $1.88 | $1.88 | 355,758 |
| 2023-05-15 | $1.95 | $1.97 | $1.84 | $1.95 | $1.95 | 478,304 |
| 2023-05-12 | $1.95 | $2.00 | $1.93 | $1.95 | $1.95 | 217,656 |
| 2023-05-11 | $1.76 | $2.03 | $1.66 | $1.98 | $1.98 | 214,887 |
| 2023-05-10 | $1.86 | $1.88 | $1.79 | $1.86 | $1.86 | 108,311 |
| 2023-05-09 | $1.89 | $1.89 | $1.76 | $1.83 | $1.83 | 109,782 |
| 2023-05-08 | $1.97 | $2.03 | $1.81 | $1.89 | $1.89 | 154,820 |
| 2023-05-05 | $1.93 | $2.04 | $1.91 | $2.00 | $2.00 | 201,714 |
| 2023-05-04 | $1.75 | $1.97 | $1.75 | $1.95 | $1.95 | 188,595 |
| 2023-05-03 | $1.74 | $1.78 | $1.73 | $1.75 | $1.75 | 112,300 |
| 2023-05-02 | $1.80 | $1.82 | $1.72 | $1.73 | $1.73 | 93,644 |
| 2023-05-01 | $1.70 | $1.83 | $1.70 | $1.78 | $1.78 | 104,715 |
| 2023-04-28 | $1.78 | $1.82 | $1.69 | $1.71 | $1.71 | 110,197 |
| 2023-04-27 | $1.78 | $1.82 | $1.74 | $1.79 | $1.79 | 132,816 |
| 2023-04-26 | $1.76 | $1.81 | $1.73 | $1.80 | $1.80 | 102,101 |
| 2023-04-25 | $1.79 | $1.82 | $1.68 | $1.77 | $1.77 | 163,807 |
| 2023-04-24 | $1.86 | $1.86 | $1.80 | $1.81 | $1.81 | 90,210 |
| 2023-04-21 | $1.88 | $1.90 | $1.73 | $1.87 | $1.87 | 149,275 |
| 2023-04-20 | $1.96 | $2.01 | $1.87 | $1.90 | $1.90 | 87,695 |
| 2023-04-19 | $1.99 | $2.00 | $1.94 | $1.96 | $1.96 | 102,768 |
| 2023-04-18 | $2.06 | $2.07 | $1.93 | $2.03 | $2.03 | 117,714 |
| 2023-04-17 | $1.92 | $2.07 | $1.85 | $2.05 | $2.05 | 349,988 |
| 2023-04-14 | $1.93 | $1.96 | $1.89 | $1.90 | $1.90 | 84,082 |
| 2023-04-13 | $1.96 | $2.02 | $1.89 | $1.94 | $1.94 | 162,403 |
| 2023-04-12 | $1.90 | $2.05 | $1.84 | $1.95 | $1.95 | 228,759 |
| 2023-04-11 | $1.86 | $1.93 | $1.79 | $1.93 | $1.93 | 162,250 |
| 2023-04-10 | $1.85 | $1.90 | $1.78 | $1.85 | $1.85 | 211,609 |
| 2023-04-06 | $1.89 | $1.90 | $1.78 | $1.86 | $1.86 | 105,751 |
| 2023-04-05 | $1.87 | $1.90 | $1.85 | $1.88 | $1.88 | 77,782 |
| 2023-04-04 | $2.02 | $2.02 | $1.81 | $1.85 | $1.85 | 152,771 |
| 2023-04-03 | $1.93 | $2.04 | $1.88 | $2.04 | $2.04 | 114,006 |
| 2023-03-31 | $2.01 | $2.02 | $1.93 | $1.93 | $1.93 | 105,154 |
| 2023-03-30 | $1.98 | $2.02 | $1.91 | $2.02 | $2.02 | 132,494 |
| 2023-03-29 | $2.00 | $2.01 | $1.86 | $1.96 | $1.96 | 107,410 |
| 2023-03-28 | $1.83 | $2.03 | $1.79 | $2.00 | $2.00 | 135,400 |
| 2023-03-27 | $1.83 | $1.84 | $1.76 | $1.82 | $1.82 | 69,968 |
| 2023-03-24 | $1.68 | $1.84 | $1.68 | $1.84 | $1.84 | 93,105 |
| 2023-03-23 | $1.68 | $1.70 | $1.64 | $1.68 | $1.68 | 64,099 |
| 2023-03-22 | $1.69 | $1.70 | $1.65 | $1.66 | $1.66 | 45,408 |
| 2023-03-21 | $1.70 | $1.70 | $1.65 | $1.70 | $1.70 | 131,549 |
| 2023-03-20 | $1.76 | $1.76 | $1.58 | $1.69 | $1.69 | 228,680 |
| 2023-03-17 | $1.83 | $1.88 | $1.72 | $1.73 | $1.73 | 529,646 |
| 2023-03-16 | $1.73 | $1.84 | $1.73 | $1.83 | $1.83 | 214,229 |
| 2023-03-15 | $1.77 | $1.85 | $1.73 | $1.81 | $1.81 | 146,893 |
| 2023-03-14 | $1.78 | $1.81 | $1.75 | $1.79 | $1.79 | 131,212 |
| 2023-03-13 | $1.71 | $1.80 | $1.71 | $1.75 | $1.75 | 184,790 |
| 2023-03-10 | $1.74 | $1.76 | $1.64 | $1.71 | $1.71 | 199,921 |
| 2023-03-09 | $1.81 | $1.93 | $1.68 | $1.74 | $1.74 | 300,567 |
| 2023-03-08 | $1.90 | $1.93 | $1.71 | $1.90 | $1.90 | 502,436 |
| 2023-03-07 | $1.84 | $2.06 | $1.80 | $1.86 | $1.86 | 1,239,117 |
| 2023-03-06 | $1.82 | $1.90 | $1.76 | $1.90 | $1.90 | 105,110 |
| 2023-03-03 | $1.83 | $1.83 | $1.71 | $1.80 | $1.80 | 57,141 |
| 2023-03-02 | $1.81 | $1.85 | $1.76 | $1.84 | $1.84 | 19,579 |
| 2023-03-01 | $1.82 | $1.87 | $1.75 | $1.82 | $1.82 | 76,477 |
| 2023-02-28 | $1.78 | $1.80 | $1.77 | $1.80 | $1.80 | 42,967 |
| 2023-02-27 | $1.77 | $1.79 | $1.70 | $1.79 | $1.79 | 85,242 |
| 2023-02-24 | $1.72 | $1.79 | $1.68 | $1.73 | $1.73 | 73,231 |
| 2023-02-23 | $1.71 | $1.79 | $1.67 | $1.75 | $1.75 | 86,329 |
| 2023-02-22 | $1.67 | $1.74 | $1.64 | $1.69 | $1.69 | 50,038 |
| 2023-02-21 | $1.77 | $1.79 | $1.60 | $1.69 | $1.69 | 102,287 |
| 2023-02-17 | $1.72 | $1.76 | $1.66 | $1.75 | $1.75 | 39,666 |
| 2023-02-16 | $1.73 | $1.73 | $1.65 | $1.70 | $1.70 | 50,548 |
| 2023-02-15 | $1.66 | $1.77 | $1.63 | $1.72 | $1.72 | 64,611 |
| 2023-02-14 | $1.62 | $1.68 | $1.55 | $1.63 | $1.63 | 77,027 |
| 2023-02-13 | $1.67 | $1.70 | $1.60 | $1.65 | $1.65 | 78,408 |
| 2023-02-10 | $1.68 | $1.72 | $1.65 | $1.67 | $1.67 | 65,974 |
| 2023-02-09 | $1.71 | $1.74 | $1.68 | $1.68 | $1.68 | 62,509 |
| 2023-02-08 | $1.73 | $1.75 | $1.68 | $1.71 | $1.71 | 95,932 |
| 2023-02-07 | $1.74 | $1.76 | $1.67 | $1.72 | $1.72 | 137,179 |
| 2023-02-06 | $1.77 | $1.80 | $1.70 | $1.74 | $1.74 | 197,203 |
| 2023-02-03 | $1.80 | $1.88 | $1.71 | $1.75 | $1.75 | 377,977 |
| 2023-02-02 | $1.82 | $1.86 | $1.78 | $1.82 | $1.82 | 138,567 |
| 2023-02-01 | $1.81 | $1.87 | $1.77 | $1.81 | $1.81 | 77,976 |
| 2023-01-31 | $1.75 | $1.86 | $1.69 | $1.79 | $1.79 | 580,271 |
| 2023-01-30 | $1.77 | $1.82 | $1.71 | $1.74 | $1.74 | 60,697 |
| 2023-01-27 | $1.74 | $1.83 | $1.72 | $1.78 | $1.78 | 133,763 |
| 2023-01-26 | $1.75 | $1.76 | $1.65 | $1.73 | $1.73 | 72,266 |
| 2023-01-25 | $1.69 | $1.77 | $1.68 | $1.74 | $1.74 | 73,444 |
| 2023-01-24 | $1.71 | $1.72 | $1.67 | $1.70 | $1.70 | 105,204 |
| 2023-01-23 | $1.73 | $1.73 | $1.66 | $1.68 | $1.68 | 183,501 |
| 2023-01-20 | $1.71 | $1.77 | $1.68 | $1.71 | $1.71 | 71,967 |
| 2023-01-19 | $1.70 | $1.76 | $1.64 | $1.72 | $1.72 | 151,340 |
| 2023-01-18 | $1.79 | $1.82 | $1.71 | $1.71 | $1.71 | 89,126 |
| 2023-01-17 | $1.80 | $1.83 | $1.74 | $1.78 | $1.78 | 65,966 |
| 2023-01-13 | $1.71 | $1.82 | $1.69 | $1.80 | $1.80 | 141,248 |
| 2023-01-12 | $1.82 | $1.82 | $1.71 | $1.75 | $1.75 | 203,990 |
| 2023-01-11 | $1.76 | $1.84 | $1.73 | $1.79 | $1.79 | 84,209 |
| 2023-01-10 | $1.77 | $1.82 | $1.76 | $1.78 | $1.78 | 143,459 |
| 2023-01-09 | $1.94 | $1.95 | $1.72 | $1.75 | $1.75 | 208,189 |
| 2023-01-06 | $1.83 | $1.92 | $1.81 | $1.92 | $1.92 | 75,140 |
| 2023-01-05 | $1.91 | $1.93 | $1.81 | $1.85 | $1.85 | 138,918 |
| 2023-01-04 | $1.85 | $1.91 | $1.78 | $1.91 | $1.91 | 92,683 |
| 2023-01-03 | $1.84 | $1.88 | $1.74 | $1.83 | $1.83 | 95,488 |
| 2022-12-30 | $1.82 | $1.90 | $1.75 | $1.85 | $1.85 | 177,708 |
| 2022-12-29 | $1.67 | $1.87 | $1.67 | $1.86 | $1.86 | 110,160 |
| 2022-12-28 | $1.71 | $1.77 | $1.67 | $1.71 | $1.71 | 88,175 |
| 2022-12-27 | $1.66 | $1.74 | $1.63 | $1.68 | $1.68 | 110,185 |
| 2022-12-23 | $1.67 | $1.73 | $1.67 | $1.69 | $1.69 | 55,073 |
| 2022-12-22 | $1.72 | $1.72 | $1.64 | $1.69 | $1.69 | 178,289 |
| 2022-12-21 | $1.72 | $1.74 | $1.67 | $1.69 | $1.69 | 98,515 |
| 2022-12-20 | $1.66 | $1.75 | $1.66 | $1.69 | $1.69 | 86,767 |
| 2022-12-19 | $1.66 | $1.76 | $1.63 | $1.70 | $1.70 | 131,879 |
| 2022-12-16 | $1.68 | $1.78 | $1.60 | $1.70 | $1.70 | 322,546 |
| 2022-12-15 | $1.84 | $1.87 | $1.71 | $1.75 | $1.75 | 205,248 |
| 2022-12-14 | $1.87 | $1.94 | $1.79 | $1.84 | $1.84 | 217,739 |
| 2022-12-13 | $1.75 | $1.91 | $1.72 | $1.90 | $1.90 | 360,360 |
| 2022-12-12 | $1.77 | $1.79 | $1.68 | $1.75 | $1.75 | 497,677 |
| 2022-12-09 | $1.86 | $1.88 | $1.71 | $1.74 | $1.74 | 288,878 |
| 2022-12-08 | $1.88 | $1.91 | $1.80 | $1.89 | $1.89 | 966,800 |
| 2022-12-07 | $1.76 | $1.89 | $1.69 | $1.89 | $1.89 | 1,466,918 |
| 2022-12-06 | $1.74 | $1.77 | $1.67 | $1.75 | $1.75 | 314,254 |
| 2022-12-05 | $1.76 | $1.79 | $1.70 | $1.73 | $1.73 | 174,238 |
| 2022-12-02 | $1.65 | $1.75 | $1.65 | $1.75 | $1.75 | 203,580 |
| 2022-12-01 | $1.77 | $1.78 | $1.70 | $1.71 | $1.71 | 228,315 |
| 2022-11-30 | $1.76 | $1.78 | $1.72 | $1.77 | $1.77 | 96,561 |
| 2022-11-29 | $1.73 | $1.80 | $1.71 | $1.75 | $1.75 | 129,577 |
| 2022-11-28 | $1.88 | $1.88 | $1.69 | $1.75 | $1.75 | 257,109 |
| 2022-11-25 | $1.79 | $1.91 | $1.76 | $1.88 | $1.88 | 47,054 |
| 2022-11-23 | $1.85 | $1.90 | $1.75 | $1.77 | $1.77 | 158,067 |
| 2022-11-22 | $1.76 | $1.95 | $1.69 | $1.85 | $1.85 | 1,832,448 |
| 2022-11-21 | $1.83 | $1.88 | $1.67 | $1.75 | $1.75 | 624,126 |
| 2022-11-18 | $1.91 | $1.95 | $1.88 | $1.90 | $1.90 | 40,479 |
| 2022-11-17 | $1.83 | $1.95 | $1.83 | $1.91 | $1.91 | 73,944 |
| 2022-11-16 | $1.82 | $1.87 | $1.77 | $1.82 | $1.82 | 256,234 |
| 2022-11-15 | $1.98 | $1.98 | $1.84 | $1.85 | $1.85 | 297,505 |
| 2022-11-14 | $2.25 | $2.28 | $1.82 | $1.85 | $1.85 | 313,060 |
| 2022-11-11 | $2.73 | $2.78 | $2.18 | $2.23 | $2.23 | 379,888 |
| 2022-11-10 | $3.08 | $3.31 | $2.75 | $2.76 | $2.76 | 276,630 |
| 2022-11-09 | $3.47 | $3.47 | $3.25 | $3.25 | $3.25 | 41,711 |
| 2022-11-08 | $3.53 | $3.61 | $3.45 | $3.47 | $3.47 | 31,974 |
| 2022-11-07 | $3.45 | $3.63 | $3.45 | $3.58 | $3.58 | 53,381 |
| 2022-11-04 | $3.12 | $3.46 | $3.12 | $3.43 | $3.43 | 35,556 |
| 2022-11-03 | $3.39 | $3.49 | $3.28 | $3.29 | $3.29 | 17,315 |
| 2022-11-02 | $3.44 | $3.51 | $3.40 | $3.43 | $3.43 | 10,633 |
| 2022-11-01 | $3.50 | $3.55 | $3.43 | $3.46 | $3.46 | 14,284 |
| 2022-10-31 | $3.52 | $3.60 | $3.49 | $3.49 | $3.49 | 35,499 |
| 2022-10-28 | $3.47 | $3.54 | $3.44 | $3.52 | $3.52 | 23,023 |
| 2022-10-27 | $3.56 | $3.62 | $3.43 | $3.49 | $3.49 | 55,210 |
| 2022-10-26 | $3.34 | $3.62 | $3.34 | $3.51 | $3.51 | 60,943 |
| 2022-10-25 | $3.04 | $3.42 | $3.04 | $3.33 | $3.33 | 64,785 |
| 2022-10-24 | $3.16 | $3.20 | $3.02 | $3.09 | $3.09 | 108,510 |
| 2022-10-21 | $3.33 | $3.33 | $3.03 | $3.22 | $3.22 | 90,925 |
| 2022-10-20 | $3.27 | $3.42 | $3.23 | $3.25 | $3.25 | 139,150 |
| 2022-10-19 | $3.24 | $3.41 | $3.22 | $3.32 | $3.32 | 118,281 |
| 2022-10-18 | $3.34 | $3.42 | $3.25 | $3.33 | $3.33 | 91,948 |
| 2022-10-17 | $3.33 | $3.38 | $3.21 | $3.32 | $3.32 | 189,618 |
| 2022-10-14 | $3.46 | $3.47 | $3.23 | $3.32 | $3.32 | 133,375 |
| 2022-10-13 | $3.31 | $3.42 | $3.28 | $3.38 | $3.38 | 78,323 |
| 2022-10-12 | $3.39 | $3.53 | $3.34 | $3.35 | $3.35 | 48,619 |
| 2022-10-11 | $3.49 | $3.55 | $3.39 | $3.41 | $3.41 | 82,128 |
| 2022-10-10 | $3.46 | $3.59 | $3.46 | $3.59 | $3.59 | 47,680 |
| 2022-10-07 | $3.60 | $3.64 | $3.45 | $3.46 | $3.46 | 136,328 |
| 2022-10-06 | $3.63 | $3.71 | $3.54 | $3.70 | $3.70 | 104,595 |
| 2022-10-05 | $3.63 | $3.73 | $3.55 | $3.58 | $3.58 | 91,809 |
| 2022-10-04 | $3.58 | $3.65 | $3.57 | $3.61 | $3.61 | 76,009 |
| 2022-10-03 | $3.66 | $3.74 | $3.53 | $3.53 | $3.53 | 102,307 |
| 2022-09-30 | $3.48 | $3.74 | $3.42 | $3.66 | $3.66 | 145,338 |
| 2022-09-29 | $3.63 | $3.64 | $3.48 | $3.48 | $3.48 | 60,271 |
| 2022-09-28 | $3.56 | $3.63 | $3.35 | $3.56 | $3.56 | 115,168 |
| 2022-09-27 | $3.45 | $3.61 | $3.44 | $3.51 | $3.51 | 150,588 |
| 2022-09-26 | $3.49 | $3.59 | $3.36 | $3.44 | $3.44 | 157,849 |
| 2022-09-23 | $3.59 | $3.63 | $3.39 | $3.49 | $3.49 | 57,074 |
| 2022-09-22 | $3.73 | $3.82 | $3.56 | $3.67 | $3.67 | 59,423 |
| 2022-09-21 | $3.77 | $3.83 | $3.56 | $3.76 | $3.76 | 55,225 |
| 2022-09-20 | $3.69 | $3.82 | $3.47 | $3.75 | $3.75 | 94,505 |
| 2022-09-19 | $3.81 | $3.98 | $3.55 | $3.75 | $3.75 | 211,304 |
| 2022-09-16 | $3.45 | $3.90 | $3.43 | $3.83 | $3.83 | 717,485 |
| 2022-09-15 | $3.36 | $3.60 | $3.25 | $3.55 | $3.55 | 175,038 |
| 2022-09-14 | $3.68 | $3.70 | $3.42 | $3.43 | $3.43 | 207,080 |
| 2022-09-13 | $3.72 | $3.75 | $3.54 | $3.65 | $3.65 | 67,823 |
| 2022-09-12 | $3.76 | $3.84 | $3.74 | $3.75 | $3.75 | 78,969 |
| 2022-09-09 | $3.76 | $3.86 | $3.63 | $3.75 | $3.75 | 87,335 |
| 2022-09-08 | $3.66 | $3.75 | $3.51 | $3.69 | $3.69 | 91,838 |
| 2022-09-07 | $3.52 | $3.77 | $3.51 | $3.65 | $3.65 | 98,613 |
| 2022-09-06 | $3.58 | $3.63 | $3.50 | $3.54 | $3.54 | 121,102 |
| 2022-09-02 | $3.67 | $3.72 | $3.57 | $3.61 | $3.61 | 24,354 |
| 2022-09-01 | $3.62 | $3.71 | $3.59 | $3.64 | $3.64 | 64,986 |
| 2022-08-31 | $3.58 | $3.70 | $3.57 | $3.65 | $3.65 | 24,605 |
| 2022-08-30 | $3.65 | $3.69 | $3.55 | $3.57 | $3.57 | 65,572 |
| 2022-08-29 | $3.58 | $3.80 | $3.58 | $3.64 | $3.64 | 100,181 |
| 2022-08-26 | $3.78 | $3.79 | $3.64 | $3.67 | $3.67 | 51,532 |
| 2022-08-25 | $3.70 | $3.82 | $3.66 | $3.79 | $3.79 | 41,578 |
| 2022-08-24 | $3.57 | $3.77 | $3.54 | $3.68 | $3.68 | 44,342 |
| 2022-08-23 | $3.58 | $3.68 | $3.55 | $3.58 | $3.58 | 72,176 |
| 2022-08-22 | $3.46 | $3.68 | $3.46 | $3.65 | $3.65 | 114,085 |
| 2022-08-19 | $3.93 | $4.02 | $3.49 | $3.49 | $3.49 | 199,191 |
| 2022-08-18 | $3.95 | $4.02 | $3.78 | $3.88 | $3.88 | 154,990 |
| 2022-08-17 | $3.99 | $4.30 | $3.99 | $4.02 | $4.02 | 192,402 |
| 2022-08-16 | $3.97 | $4.30 | $3.95 | $3.97 | $3.97 | 479,456 |
| 2022-08-15 | $3.70 | $4.19 | $3.69 | $3.91 | $3.91 | 376,546 |
| 2022-08-12 | $3.52 | $3.82 | $3.52 | $3.76 | $3.76 | 252,493 |
| 2022-08-11 | $3.70 | $3.75 | $3.50 | $3.59 | $3.59 | 93,513 |
| 2022-08-10 | $3.58 | $3.75 | $3.48 | $3.70 | $3.70 | 249,731 |
| 2022-08-09 | $3.60 | $3.68 | $3.50 | $3.50 | $3.50 | 84,579 |
| 2022-08-08 | $3.64 | $3.80 | $3.52 | $3.60 | $3.60 | 139,312 |
| 2022-08-05 | $3.63 | $3.70 | $3.50 | $3.68 | $3.68 | 45,667 |
| 2022-08-04 | $3.67 | $3.81 | $3.64 | $3.68 | $3.68 | 86,790 |
| 2022-08-03 | $3.65 | $3.70 | $3.54 | $3.67 | $3.67 | 168,789 |
| 2022-08-02 | $3.53 | $3.70 | $3.42 | $3.62 | $3.62 | 96,169 |
| 2022-08-01 | $3.59 | $3.95 | $3.20 | $3.55 | $3.55 | 579,367 |
| 2022-07-29 | $3.65 | $3.70 | $3.59 | $3.62 | $3.62 | 28,900 |
| 2022-07-28 | $3.69 | $3.73 | $3.58 | $3.65 | $3.65 | 40,444 |
| 2022-07-27 | $3.51 | $3.76 | $3.44 | $3.70 | $3.70 | 84,097 |
| 2022-07-26 | $3.53 | $3.57 | $3.48 | $3.48 | $3.48 | 137,008 |
| 2022-07-25 | $3.53 | $3.71 | $3.48 | $3.55 | $3.55 | 89,156 |
| 2022-07-22 | $3.59 | $3.65 | $3.54 | $3.55 | $3.55 | 34,511 |
| 2022-07-21 | $3.70 | $3.79 | $3.54 | $3.59 | $3.59 | 135,226 |
| 2022-07-20 | $3.58 | $3.74 | $3.52 | $3.67 | $3.67 | 123,674 |
| 2022-07-19 | $3.62 | $3.74 | $3.53 | $3.56 | $3.56 | 67,348 |
| 2022-07-18 | $3.62 | $3.74 | $3.58 | $3.60 | $3.60 | 80,104 |
| 2022-07-15 | $3.57 | $3.60 | $3.50 | $3.59 | $3.59 | 58,783 |
| 2022-07-14 | $3.61 | $3.61 | $3.52 | $3.58 | $3.58 | 76,333 |
| 2022-07-13 | $3.39 | $3.74 | $3.37 | $3.61 | $3.61 | 152,801 |
| 2022-07-12 | $3.80 | $3.92 | $3.47 | $3.63 | $3.63 | 314,888 |
| 2022-07-11 | $3.81 | $3.89 | $3.76 | $3.80 | $3.80 | 132,227 |
| 2022-07-08 | $3.90 | $4.00 | $3.71 | $3.84 | $3.84 | 203,710 |
| 2022-07-07 | $3.80 | $4.14 | $3.55 | $3.94 | $3.94 | 710,559 |
| 2022-07-06 | $3.79 | $3.94 | $3.72 | $3.81 | $3.81 | 130,070 |
| 2022-07-05 | $3.61 | $3.99 | $3.50 | $3.81 | $3.81 | 166,700 |
| 2022-07-01 | $3.61 | $3.97 | $3.60 | $3.64 | $3.64 | 192,319 |
| 2022-06-30 | $3.76 | $3.76 | $3.50 | $3.66 | $3.66 | 149,635 |
| 2022-06-29 | $3.64 | $3.85 | $3.62 | $3.82 | $3.82 | 138,901 |
| 2022-06-28 | $3.51 | $3.69 | $3.45 | $3.68 | $3.68 | 174,942 |
| 2022-06-27 | $3.86 | $3.86 | $3.38 | $3.53 | $3.53 | 272,065 |
| 2022-06-24 | $3.62 | $3.90 | $3.61 | $3.76 | $3.76 | 173,428 |
| 2022-06-23 | $3.57 | $3.80 | $3.57 | $3.69 | $3.69 | 279,718 |
| 2022-06-22 | $3.50 | $3.56 | $3.42 | $3.51 | $3.51 | 210,036 |
| 2022-06-21 | $3.56 | $3.70 | $3.42 | $3.56 | $3.56 | 267,364 |
| 2022-06-17 | $3.64 | $3.78 | $3.33 | $3.42 | $3.42 | 528,717 |
| 2022-06-16 | $3.51 | $3.70 | $3.30 | $3.70 | $3.70 | 699,247 |
| 2022-06-15 | $2.82 | $3.55 | $2.82 | $3.48 | $3.48 | 1,143,440 |
| 2022-06-14 | $2.51 | $2.97 | $2.48 | $2.82 | $2.82 | 733,887 |
| 2022-06-13 | $2.15 | $2.83 | $2.00 | $2.61 | $2.61 | 3,519,164 |
| 2022-06-10 | $1.86 | $1.88 | $1.78 | $1.85 | $1.85 | 117,019 |
| 2022-06-09 | $1.91 | $1.91 | $1.82 | $1.85 | $1.85 | 41,427 |
| 2022-06-08 | $1.91 | $2.01 | $1.91 | $1.95 | $1.95 | 34,541 |
| 2022-06-07 | $1.91 | $1.94 | $1.88 | $1.88 | $1.88 | 92,349 |
| 2022-06-06 | $2.09 | $2.11 | $1.93 | $1.94 | $1.94 | 88,786 |
| 2022-06-03 | $2.02 | $2.06 | $1.96 | $2.04 | $2.04 | 84,323 |
| 2022-06-02 | $2.06 | $2.15 | $2.05 | $2.05 | $2.05 | 65,217 |
| 2022-06-01 | $2.03 | $2.19 | $2.03 | $2.04 | $2.04 | 153,739 |
| 2022-05-31 | $2.07 | $2.08 | $2.05 | $2.06 | $2.06 | 71,806 |
| 2022-05-27 | $1.98 | $2.08 | $1.98 | $2.08 | $2.08 | 71,109 |
| 2022-05-26 | $1.92 | $1.96 | $1.91 | $1.94 | $1.94 | 40,340 |
| 2022-05-25 | $1.94 | $1.96 | $1.87 | $1.88 | $1.88 | 76,469 |
| 2022-05-24 | $1.94 | $1.95 | $1.89 | $1.91 | $1.91 | 73,147 |
| 2022-05-23 | $1.96 | $1.96 | $1.88 | $1.91 | $1.91 | 38,450 |
| 2022-05-20 | $1.98 | $1.98 | $1.89 | $1.94 | $1.94 | 43,785 |
| 2022-05-19 | $2.00 | $2.03 | $1.95 | $1.96 | $1.96 | 77,448 |
| 2022-05-18 | $2.01 | $2.06 | $1.99 | $1.99 | $1.99 | 38,207 |
| 2022-05-17 | $1.85 | $2.04 | $1.85 | $2.03 | $2.03 | 229,441 |
| 2022-05-16 | $1.81 | $1.92 | $1.78 | $1.85 | $1.85 | 51,239 |
| 2022-05-13 | $1.65 | $1.87 | $1.65 | $1.81 | $1.81 | 60,261 |
| 2022-05-12 | $1.81 | $1.86 | $1.74 | $1.76 | $1.76 | 123,438 |
| 2022-05-11 | $1.94 | $2.00 | $1.85 | $1.86 | $1.86 | 837,499 |
| 2022-05-10 | $1.96 | $2.05 | $1.90 | $1.95 | $1.95 | 224,074 |
| 2022-05-09 | $2.13 | $2.15 | $1.92 | $1.96 | $1.96 | 216,437 |
| 2022-05-06 | $2.22 | $2.24 | $2.10 | $2.16 | $2.16 | 65,956 |
| 2022-05-05 | $2.30 | $2.30 | $2.15 | $2.19 | $2.19 | 93,847 |
| 2022-05-04 | $2.37 | $2.37 | $2.19 | $2.28 | $2.28 | 162,274 |
| 2022-05-03 | $2.39 | $2.41 | $2.33 | $2.39 | $2.39 | 52,293 |
| 2022-05-02 | $2.38 | $2.50 | $2.23 | $2.44 | $2.44 | 82,554 |
| 2022-04-29 | $2.27 | $2.50 | $2.20 | $2.42 | $2.42 | 107,035 |
| 2022-04-28 | $2.25 | $2.30 | $2.14 | $2.28 | $2.28 | 112,966 |
| 2022-04-27 | $2.29 | $2.29 | $2.22 | $2.25 | $2.25 | 39,613 |
| 2022-04-26 | $2.21 | $2.31 | $2.20 | $2.25 | $2.25 | 66,045 |
| 2022-04-25 | $2.20 | $2.35 | $2.15 | $2.24 | $2.24 | 76,937 |
| 2022-04-22 | $2.10 | $2.25 | $2.09 | $2.22 | $2.22 | 125,069 |
| 2022-04-21 | $2.34 | $2.34 | $2.15 | $2.15 | $2.15 | 86,704 |
| 2022-04-20 | $2.30 | $2.34 | $2.24 | $2.30 | $2.30 | 105,286 |
| 2022-04-19 | $2.36 | $2.54 | $2.20 | $2.32 | $2.32 | 224,730 |
| 2022-04-18 | $2.57 | $2.57 | $2.32 | $2.32 | $2.32 | 91,646 |
| 2022-04-14 | $2.59 | $2.63 | $2.54 | $2.54 | $2.54 | 157,133 |
| 2022-04-13 | $2.50 | $2.65 | $2.48 | $2.64 | $2.64 | 107,733 |
| 2022-04-12 | $2.54 | $2.57 | $2.48 | $2.52 | $2.52 | 54,411 |
| 2022-04-11 | $2.54 | $2.57 | $2.48 | $2.55 | $2.55 | 113,280 |
| 2022-04-08 | $2.64 | $2.64 | $2.50 | $2.57 | $2.57 | 178,859 |
| 2022-04-07 | $2.71 | $2.71 | $2.56 | $2.60 | $2.60 | 114,344 |
| 2022-04-06 | $2.65 | $2.71 | $2.60 | $2.67 | $2.67 | 160,549 |
| 2022-04-05 | $2.74 | $2.76 | $2.66 | $2.66 | $2.66 | 109,839 |
| 2022-04-04 | $2.61 | $2.73 | $2.59 | $2.70 | $2.70 | 372,862 |
| 2022-04-01 | $2.50 | $2.72 | $2.45 | $2.65 | $2.65 | 188,990 |
| 2022-03-31 | $2.58 | $2.58 | $2.46 | $2.47 | $2.47 | 76,832 |
| 2022-03-30 | $2.63 | $2.68 | $2.49 | $2.52 | $2.52 | 191,729 |
| 2022-03-29 | $2.68 | $2.68 | $2.57 | $2.58 | $2.58 | 174,982 |
| 2022-03-28 | $2.63 | $2.68 | $2.61 | $2.68 | $2.68 | 284,302 |
| 2022-03-25 | $2.66 | $2.68 | $2.61 | $2.63 | $2.63 | 126,974 |
| 2022-03-24 | $2.60 | $2.68 | $2.58 | $2.60 | $2.60 | 262,200 |
| 2022-03-23 | $2.50 | $2.65 | $2.50 | $2.62 | $2.62 | 173,658 |
| 2022-03-22 | $2.48 | $2.56 | $2.46 | $2.48 | $2.48 | 408,733 |
| 2022-03-21 | $2.47 | $2.54 | $2.37 | $2.46 | $2.46 | 1,279,965 |
| 2022-03-18 | $2.32 | $2.44 | $2.24 | $2.36 | $2.36 | 2,290,908 |
| 2022-03-17 | $2.09 | $2.44 | $2.09 | $2.33 | $2.33 | 539,774 |
| 2022-03-16 | $2.09 | $2.17 | $2.07 | $2.10 | $2.10 | 479,214 |
| 2022-03-15 | $2.01 | $2.12 | $2.00 | $2.10 | $2.10 | 110,504 |
| 2022-03-14 | $2.00 | $2.10 | $1.91 | $2.04 | $2.04 | 323,144 |
| 2022-03-11 | $2.21 | $2.33 | $2.01 | $2.03 | $2.03 | 507,873 |
| 2022-03-10 | $2.54 | $2.54 | $2.18 | $2.23 | $2.23 | 388,264 |
| 2022-03-09 | $2.54 | $2.63 | $2.47 | $2.51 | $2.51 | 725,402 |
| 2022-03-08 | $2.68 | $2.70 | $2.44 | $2.57 | $2.57 | 591,286 |
| 2022-03-07 | $2.68 | $2.85 | $2.60 | $2.75 | $2.75 | 1,228,306 |
| 2022-03-04 | $2.83 | $2.90 | $2.63 | $2.72 | $2.72 | 229,836 |
| 2022-03-03 | $2.77 | $2.91 | $2.68 | $2.85 | $2.85 | 268,823 |
| 2022-03-02 | $2.78 | $2.78 | $2.66 | $2.72 | $2.72 | 366,878 |
| 2022-03-01 | $2.99 | $3.00 | $2.71 | $2.74 | $2.74 | 286,891 |
| 2022-02-28 | $2.89 | $3.00 | $2.89 | $2.93 | $2.93 | 125,428 |
| 2022-02-25 | $2.77 | $3.05 | $2.77 | $2.90 | $2.90 | 335,429 |
| 2022-02-24 | $2.56 | $2.78 | $2.54 | $2.74 | $2.74 | 298,053 |
| 2022-02-23 | $2.66 | $2.78 | $2.66 | $2.70 | $2.70 | 261,774 |
| 2022-02-22 | $2.64 | $2.85 | $2.56 | $2.74 | $2.74 | 200,740 |
| 2022-02-18 | $2.85 | $2.90 | $2.55 | $2.70 | $2.70 | 750,045 |
| 2022-02-17 | $2.76 | $2.87 | $2.76 | $2.85 | $2.85 | 150,928 |
| 2022-02-16 | $2.70 | $2.78 | $2.65 | $2.76 | $2.76 | 267,090 |
| 2022-02-15 | $2.66 | $2.71 | $2.60 | $2.69 | $2.69 | 995,879 |
| 2022-02-14 | $2.69 | $2.72 | $2.64 | $2.67 | $2.67 | 150,435 |
| 2022-02-11 | $2.72 | $2.72 | $2.61 | $2.67 | $2.67 | 202,817 |
| 2022-02-10 | $2.61 | $2.73 | $2.51 | $2.72 | $2.72 | 146,410 |
| 2022-02-09 | $2.60 | $2.68 | $2.54 | $2.67 | $2.67 | 196,179 |
| 2022-02-08 | $2.54 | $2.59 | $2.44 | $2.55 | $2.55 | 211,646 |
| 2022-02-07 | $2.44 | $2.54 | $2.43 | $2.50 | $2.50 | 198,232 |
| 2022-02-04 | $2.28 | $2.43 | $2.24 | $2.41 | $2.41 | 981,416 |
| 2022-02-03 | $2.37 | $2.37 | $2.21 | $2.29 | $2.29 | 409,393 |
| 2022-02-02 | $2.29 | $2.40 | $2.29 | $2.35 | $2.35 | 110,285 |
| 2022-02-01 | $2.27 | $2.44 | $2.20 | $2.38 | $2.38 | 308,142 |
| 2022-01-31 | $2.19 | $2.30 | $2.14 | $2.30 | $2.30 | 192,553 |
| 2022-01-28 | $2.22 | $2.31 | $2.09 | $2.20 | $2.20 | 232,811 |
| 2022-01-27 | $2.18 | $2.22 | $2.10 | $2.20 | $2.20 | 352,457 |
| 2022-01-26 | $2.20 | $2.25 | $2.10 | $2.18 | $2.18 | 174,131 |
| 2022-01-25 | $2.19 | $2.20 | $2.10 | $2.17 | $2.17 | 173,859 |
| 2022-01-24 | $2.13 | $2.22 | $2.01 | $2.20 | $2.20 | 379,592 |
| 2022-01-21 | $2.16 | $2.27 | $2.11 | $2.19 | $2.19 | 407,439 |
| 2022-01-20 | $2.08 | $2.26 | $2.07 | $2.20 | $2.20 | 486,069 |
| 2022-01-19 | $2.04 | $2.07 | $1.97 | $2.05 | $2.05 | 133,499 |
| 2022-01-18 | $2.09 | $2.11 | $1.97 | $2.01 | $2.01 | 328,610 |
| 2022-01-14 | $1.85 | $2.11 | $1.82 | $2.09 | $2.09 | 541,872 |
| 2022-01-13 | $1.82 | $1.86 | $1.80 | $1.84 | $1.84 | 409,709 |
| 2022-01-12 | $1.83 | $1.88 | $1.82 | $1.83 | $1.83 | 83,937 |
| 2022-01-11 | $1.81 | $1.87 | $1.79 | $1.85 | $1.85 | 596,514 |
| 2022-01-10 | $1.78 | $1.85 | $1.71 | $1.84 | $1.84 | 885,510 |
| 2022-01-07 | $1.79 | $1.86 | $1.67 | $1.77 | $1.77 | 106,358 |
| 2022-01-06 | $1.77 | $1.82 | $1.71 | $1.78 | $1.78 | 54,400 |
| 2022-01-05 | $1.92 | $1.92 | $1.76 | $1.78 | $1.78 | 88,197 |
| 2022-01-04 | $1.90 | $1.95 | $1.85 | $1.89 | $1.89 | 172,634 |
| 2022-01-03 | $1.62 | $1.91 | $1.62 | $1.90 | $1.90 | 353,138 |
| 2021-12-31 | $1.62 | $1.68 | $1.59 | $1.62 | $1.62 | 340,748 |
| 2021-12-30 | $1.59 | $1.64 | $1.55 | $1.63 | $1.63 | 462,792 |
| 2021-12-29 | $1.59 | $1.61 | $1.57 | $1.57 | $1.57 | 286,435 |
| 2021-12-28 | $1.61 | $1.67 | $1.60 | $1.61 | $1.61 | 594,412 |
| 2021-12-27 | $1.71 | $1.72 | $1.63 | $1.63 | $1.63 | 296,069 |
| 2021-12-23 | $1.62 | $1.70 | $1.60 | $1.70 | $1.70 | 347,692 |
| 2021-12-22 | $1.66 | $1.68 | $1.60 | $1.63 | $1.63 | 354,009 |
| 2021-12-21 | $1.78 | $1.78 | $1.60 | $1.67 | $1.67 | 351,435 |
| 2021-12-20 | $1.67 | $1.77 | $1.60 | $1.70 | $1.70 | 406,711 |
| 2021-12-17 | $1.62 | $1.72 | $1.59 | $1.69 | $1.69 | 566,643 |
| 2021-12-16 | $1.69 | $1.69 | $1.60 | $1.62 | $1.62 | 609,376 |
| 2021-12-15 | $1.64 | $1.70 | $1.58 | $1.67 | $1.67 | 535,296 |
| 2021-12-14 | $1.61 | $1.69 | $1.55 | $1.65 | $1.65 | 406,873 |
| 2021-12-13 | $1.65 | $1.65 | $1.55 | $1.60 | $1.60 | 199,781 |
| 2021-12-10 | $1.70 | $1.70 | $1.60 | $1.63 | $1.63 | 236,745 |
| 2021-12-09 | $1.77 | $1.81 | $1.64 | $1.68 | $1.68 | 224,349 |
| 2021-12-08 | $1.74 | $1.85 | $1.68 | $1.78 | $1.78 | 393,709 |
| 2021-12-07 | $1.69 | $1.80 | $1.58 | $1.74 | $1.74 | 520,577 |
| 2021-12-06 | $1.60 | $1.72 | $1.48 | $1.66 | $1.66 | 560,575 |
| 2021-12-03 | $1.55 | $1.58 | $1.48 | $1.56 | $1.56 | 520,200 |
| 2021-12-02 | $1.55 | $1.62 | $1.46 | $1.57 | $1.57 | 865,892 |
| 2021-12-01 | $1.62 | $1.62 | $1.54 | $1.56 | $1.56 | 540,582 |
| 2021-11-30 | $1.59 | $1.60 | $1.55 | $1.59 | $1.59 | 388,348 |
| 2021-11-29 | $1.67 | $1.68 | $1.57 | $1.61 | $1.61 | 627,261 |
| 2021-11-26 | $1.67 | $1.69 | $1.59 | $1.61 | $1.61 | 267,236 |
| 2021-11-24 | $1.70 | $1.70 | $1.63 | $1.69 | $1.69 | 244,103 |
| 2021-11-23 | $1.55 | $1.68 | $1.51 | $1.66 | $1.66 | 454,955 |
| 2021-11-22 | $1.59 | $1.59 | $1.50 | $1.55 | $1.55 | 1,089,715 |
| 2021-11-19 | $1.68 | $1.71 | $1.56 | $1.58 | $1.58 | 1,156,447 |
| 2021-11-18 | $1.91 | $1.91 | $1.60 | $1.62 | $1.62 | 1,216,346 |
| 2021-11-17 | $1.60 | $1.89 | $1.60 | $1.81 | $1.81 | 2,383,749 |
| 2021-11-16 | $1.59 | $1.65 | $1.56 | $1.59 | $1.59 | 6,117,836 |
| 2021-11-15 | $2.49 | $2.53 | $2.38 | $2.39 | $2.39 | 310,034 |
| 2021-11-12 | $2.54 | $2.58 | $2.42 | $2.51 | $2.51 | 184,966 |
| 2021-11-11 | $2.69 | $2.69 | $2.54 | $2.55 | $2.55 | 122,315 |
| 2021-11-10 | $2.70 | $2.71 | $2.64 | $2.67 | $2.67 | 295,380 |
| 2021-11-09 | $2.64 | $2.71 | $2.64 | $2.69 | $2.69 | 107,745 |
| 2021-11-08 | $2.64 | $2.67 | $2.55 | $2.64 | $2.64 | 232,571 |
| 2021-11-05 | $2.79 | $2.79 | $2.60 | $2.63 | $2.63 | 174,770 |
| 2021-11-04 | $2.88 | $2.88 | $2.73 | $2.75 | $2.75 | 69,190 |
| 2021-11-03 | $2.81 | $2.89 | $2.76 | $2.86 | $2.86 | 120,719 |
| 2021-11-02 | $2.83 | $2.85 | $2.73 | $2.81 | $2.81 | 65,156 |
| 2021-11-01 | $2.69 | $2.80 | $2.64 | $2.80 | $2.80 | 100,282 |
| 2021-10-29 | $2.69 | $2.85 | $2.64 | $2.65 | $2.65 | 103,521 |
| 2021-10-28 | $2.64 | $2.69 | $2.62 | $2.64 | $2.64 | 60,895 |
| 2021-10-27 | $2.72 | $2.79 | $2.60 | $2.60 | $2.60 | 182,334 |
| 2021-10-26 | $2.79 | $2.84 | $2.71 | $2.75 | $2.75 | 104,332 |
| 2021-10-25 | $2.86 | $2.94 | $2.76 | $2.81 | $2.81 | 138,149 |
| 2021-10-22 | $2.91 | $2.92 | $2.83 | $2.83 | $2.83 | 83,178 |
| 2021-10-21 | $2.93 | $2.95 | $2.87 | $2.91 | $2.91 | 79,467 |
| 2021-10-20 | $2.88 | $2.95 | $2.83 | $2.92 | $2.92 | 50,141 |
| 2021-10-19 | $2.93 | $2.94 | $2.81 | $2.83 | $2.83 | 305,870 |
| 2021-10-18 | $3.00 | $3.00 | $2.91 | $2.92 | $2.92 | 105,851 |
| 2021-10-15 | $3.03 | $3.04 | $3.00 | $3.00 | $3.00 | 55,259 |
| 2021-10-14 | $3.05 | $3.11 | $2.99 | $3.02 | $3.02 | 106,413 |
| 2021-10-13 | $3.10 | $3.10 | $2.97 | $3.02 | $3.02 | 119,160 |
| 2021-10-12 | $3.09 | $3.11 | $3.00 | $3.07 | $3.07 | 69,534 |
| 2021-10-11 | $3.00 | $3.07 | $2.98 | $3.06 | $3.06 | 135,135 |
| 2021-10-08 | $2.98 | $3.02 | $2.96 | $3.00 | $3.00 | 65,691 |
| 2021-10-07 | $3.06 | $3.09 | $2.92 | $2.95 | $2.95 | 119,335 |
| 2021-10-06 | $2.81 | $3.13 | $2.62 | $3.10 | $3.10 | 198,705 |
| 2021-10-05 | $3.08 | $3.08 | $2.83 | $2.86 | $2.86 | 175,622 |
| 2021-10-04 | $3.01 | $3.09 | $2.89 | $3.06 | $3.06 | 171,761 |
| 2021-10-01 | $3.01 | $3.10 | $3.00 | $3.05 | $3.05 | 183,768 |
| 2021-09-30 | $2.99 | $3.03 | $2.94 | $3.00 | $3.00 | 70,039 |
| 2021-09-29 | $2.94 | $3.00 | $2.93 | $2.99 | $2.99 | 132,889 |
| 2021-09-28 | $3.10 | $3.16 | $2.92 | $2.92 | $2.92 | 180,104 |
| 2021-09-27 | $3.01 | $3.20 | $2.99 | $3.16 | $3.16 | 237,311 |
| 2021-09-24 | $2.92 | $3.07 | $2.92 | $2.97 | $2.97 | 216,412 |
| 2021-09-23 | $2.74 | $3.04 | $2.74 | $2.95 | $2.95 | 220,751 |
| 2021-09-22 | $2.82 | $2.85 | $2.70 | $2.75 | $2.75 | 125,212 |
| 2021-09-21 | $2.74 | $2.83 | $2.71 | $2.78 | $2.78 | 126,642 |
| 2021-09-20 | $2.80 | $2.83 | $2.69 | $2.70 | $2.70 | 153,868 |
| 2021-09-17 | $2.84 | $2.94 | $2.78 | $2.85 | $2.85 | 547,652 |
| 2021-09-16 | $2.73 | $2.97 | $2.65 | $2.84 | $2.84 | 205,638 |
| 2021-09-15 | $2.68 | $3.00 | $2.62 | $2.79 | $2.79 | 233,658 |
| 2021-09-14 | $2.80 | $2.81 | $2.69 | $2.70 | $2.70 | 188,652 |
| 2021-09-13 | $2.84 | $2.87 | $2.74 | $2.76 | $2.76 | 157,632 |
| 2021-09-10 | $2.73 | $2.93 | $2.72 | $2.88 | $2.88 | 279,983 |
| 2021-09-09 | $2.76 | $2.82 | $2.71 | $2.76 | $2.76 | 90,139 |
| 2021-09-08 | $2.75 | $2.80 | $2.63 | $2.74 | $2.74 | 132,947 |
| 2021-09-07 | $2.93 | $2.93 | $2.77 | $2.78 | $2.78 | 110,193 |
| 2021-09-03 | $2.88 | $2.89 | $2.78 | $2.86 | $2.86 | 93,279 |
| 2021-09-02 | $2.75 | $2.89 | $2.73 | $2.87 | $2.87 | 115,874 |
| 2021-09-01 | $2.94 | $2.95 | $2.72 | $2.76 | $2.76 | 242,006 |
| 2021-08-31 | $2.96 | $3.25 | $2.87 | $2.91 | $2.91 | 1,349,162 |
| 2021-08-30 | $2.89 | $3.00 | $2.89 | $2.96 | $2.96 | 233,363 |
| 2021-08-27 | $2.82 | $2.94 | $2.81 | $2.89 | $2.89 | 158,552 |
| 2021-08-26 | $2.78 | $2.93 | $2.78 | $2.86 | $2.86 | 185,687 |
| 2021-08-25 | $2.83 | $2.83 | $2.70 | $2.79 | $2.79 | 327,625 |
| 2021-08-24 | $2.59 | $2.86 | $2.55 | $2.81 | $2.81 | 286,010 |
| 2021-08-23 | $2.58 | $2.60 | $2.47 | $2.57 | $2.57 | 185,880 |
| 2021-08-20 | $2.55 | $2.61 | $2.47 | $2.51 | $2.51 | 86,757 |
| 2021-08-19 | $2.65 | $2.68 | $2.46 | $2.52 | $2.52 | 203,909 |
| 2021-08-18 | $2.42 | $2.68 | $2.40 | $2.64 | $2.64 | 409,986 |
| 2021-08-17 | $2.47 | $2.53 | $2.43 | $2.45 | $2.45 | 125,852 |
| 2021-08-16 | $2.62 | $2.63 | $2.47 | $2.51 | $2.51 | 324,128 |
| 2021-08-13 | $2.60 | $2.70 | $2.53 | $2.63 | $2.63 | 344,079 |
| 2021-08-12 | $2.35 | $2.62 | $2.35 | $2.59 | $2.59 | 422,709 |
| 2021-08-11 | $2.74 | $2.75 | $2.32 | $2.35 | $2.35 | 1,168,822 |
| 2021-08-10 | $2.64 | $2.75 | $2.58 | $2.66 | $2.66 | 585,170 |
| 2021-08-09 | $2.67 | $2.69 | $2.59 | $2.62 | $2.62 | 273,057 |
| 2021-08-06 | $2.72 | $2.73 | $2.62 | $2.68 | $2.68 | 144,069 |
| 2021-08-05 | $2.72 | $2.72 | $2.66 | $2.70 | $2.70 | 145,728 |
| 2021-08-04 | $2.77 | $2.85 | $2.67 | $2.69 | $2.69 | 131,363 |
| 2021-08-03 | $2.96 | $2.96 | $2.71 | $2.78 | $2.78 | 195,331 |
| 2021-08-02 | $2.81 | $3.00 | $2.75 | $2.99 | $2.99 | 193,984 |
| 2021-07-30 | $2.75 | $2.86 | $2.72 | $2.84 | $2.84 | 311,393 |
| 2021-07-29 | $2.73 | $2.80 | $2.57 | $2.75 | $2.75 | 771,790 |
| 2021-07-28 | $2.65 | $2.74 | $2.60 | $2.71 | $2.71 | 391,180 |
| 2021-07-27 | $2.70 | $2.71 | $2.51 | $2.60 | $2.60 | 433,234 |
| 2021-07-26 | $2.80 | $2.80 | $2.68 | $2.70 | $2.70 | 205,084 |
| 2021-07-23 | $2.71 | $2.82 | $2.63 | $2.80 | $2.80 | 381,853 |
| 2021-07-22 | $2.75 | $2.79 | $2.60 | $2.71 | $2.71 | 585,471 |
| 2021-07-21 | $2.85 | $2.85 | $2.61 | $2.72 | $2.72 | 646,013 |
| 2021-07-20 | $3.06 | $3.06 | $2.80 | $2.81 | $2.81 | 642,175 |
| 2021-07-19 | $2.83 | $3.06 | $2.80 | $3.04 | $3.04 | 513,541 |
| 2021-07-16 | $2.98 | $2.98 | $2.85 | $2.85 | $2.85 | 121,862 |
| 2021-07-15 | $2.90 | $3.00 | $2.85 | $3.00 | $3.00 | 263,862 |
| 2021-07-14 | $2.98 | $3.03 | $2.90 | $2.93 | $2.93 | 314,385 |
| 2021-07-13 | $2.98 | $3.00 | $2.91 | $2.94 | $2.94 | 312,241 |
| 2021-07-12 | $3.00 | $3.05 | $2.92 | $2.99 | $2.99 | 143,427 |
| 2021-07-09 | $2.89 | $3.00 | $2.89 | $2.98 | $2.98 | 172,154 |
| 2021-07-08 | $2.85 | $2.93 | $2.80 | $2.91 | $2.91 | 228,946 |
| 2021-07-07 | $2.94 | $2.97 | $2.85 | $2.86 | $2.86 | 340,652 |
| 2021-07-06 | $3.00 | $3.02 | $2.90 | $2.93 | $2.93 | 266,837 |
| 2021-07-02 | $3.03 | $3.08 | $2.99 | $2.99 | $2.99 | 353,420 |
| 2021-07-01 | $3.12 | $3.16 | $2.99 | $3.00 | $3.00 | 409,737 |
| 2021-06-30 | $3.25 | $3.30 | $3.10 | $3.11 | $3.11 | 406,116 |
| 2021-06-29 | $3.40 | $3.45 | $3.23 | $3.25 | $3.25 | 345,169 |
| 2021-06-28 | $3.32 | $3.50 | $3.24 | $3.44 | $3.44 | 513,178 |
| 2021-06-25 | $3.48 | $3.48 | $3.06 | $3.27 | $3.27 | 5,022,738 |
| 2021-06-24 | $3.55 | $3.55 | $3.20 | $3.30 | $3.30 | 454,817 |
| 2021-06-23 | $3.49 | $3.52 | $3.28 | $3.33 | $3.33 | 373,609 |
| 2021-06-22 | $3.58 | $3.61 | $3.44 | $3.48 | $3.48 | 241,765 |
| 2021-06-21 | $3.62 | $3.67 | $3.44 | $3.60 | $3.60 | 333,022 |
| 2021-06-18 | $3.68 | $3.72 | $3.62 | $3.62 | $3.62 | 332,185 |
| 2021-06-17 | $3.76 | $3.79 | $3.66 | $3.70 | $3.70 | 278,051 |
| 2021-06-16 | $3.74 | $3.78 | $3.68 | $3.76 | $3.76 | 270,972 |
| 2021-06-15 | $3.70 | $3.83 | $3.69 | $3.75 | $3.75 | 258,836 |
| 2021-06-14 | $3.70 | $3.85 | $3.65 | $3.73 | $3.73 | 246,585 |
| 2021-06-11 | $3.62 | $3.70 | $3.57 | $3.67 | $3.67 | 173,386 |
| 2021-06-10 | $3.52 | $3.64 | $3.45 | $3.62 | $3.62 | 324,059 |
| 2021-06-09 | $3.50 | $3.59 | $3.50 | $3.54 | $3.54 | 197,912 |
| 2021-06-08 | $3.44 | $3.53 | $3.33 | $3.52 | $3.52 | 197,681 |
| 2021-06-07 | $3.30 | $3.54 | $3.28 | $3.44 | $3.44 | 333,283 |
| 2021-06-04 | $3.42 | $3.44 | $3.27 | $3.27 | $3.27 | 196,681 |
| 2021-06-03 | $3.22 | $3.38 | $3.20 | $3.38 | $3.38 | 198,810 |
| 2021-06-02 | $3.21 | $3.27 | $3.11 | $3.23 | $3.23 | 174,966 |
| 2021-06-01 | $3.19 | $3.24 | $3.16 | $3.17 | $3.17 | 147,806 |
| 2021-05-28 | $3.22 | $3.30 | $3.19 | $3.19 | $3.19 | 222,946 |
| 2021-05-27 | $3.22 | $3.31 | $3.17 | $3.22 | $3.22 | 267,206 |
| 2021-05-26 | $3.01 | $3.20 | $3.01 | $3.19 | $3.19 | 164,512 |
| 2021-05-25 | $3.20 | $3.25 | $3.01 | $3.02 | $3.02 | 497,375 |
| 2021-05-24 | $3.20 | $3.21 | $2.99 | $3.00 | $3.00 | 246,880 |
| 2021-05-21 | $3.13 | $3.25 | $3.10 | $3.19 | $3.19 | 125,593 |
| 2021-05-20 | $3.00 | $3.10 | $2.98 | $3.09 | $3.09 | 183,283 |
| 2021-05-19 | $3.14 | $3.16 | $2.96 | $2.99 | $2.99 | 179,926 |
| 2021-05-18 | $3.19 | $3.30 | $3.17 | $3.19 | $3.19 | 142,573 |
| 2021-05-17 | $3.19 | $3.24 | $3.13 | $3.18 | $3.18 | 92,147 |
| 2021-05-14 | $3.12 | $3.28 | $3.08 | $3.20 | $3.20 | 364,181 |
| 2021-05-13 | $3.07 | $3.19 | $3.02 | $3.12 | $3.12 | 255,923 |
| 2021-05-12 | $2.95 | $3.14 | $2.91 | $3.09 | $3.09 | 233,981 |
| 2021-05-11 | $2.90 | $2.99 | $2.80 | $2.91 | $2.91 | 595,117 |
| 2021-05-10 | $3.10 | $3.10 | $2.94 | $2.95 | $2.95 | 428,390 |
| 2021-05-07 | $3.13 | $3.24 | $3.03 | $3.10 | $3.10 | 579,297 |
| 2021-05-06 | $3.20 | $3.25 | $3.06 | $3.13 | $3.13 | 442,370 |
| 2021-05-05 | $3.38 | $3.39 | $3.18 | $3.23 | $3.23 | 459,638 |
| 2021-05-04 | $3.40 | $3.49 | $3.24 | $3.30 | $3.30 | 387,077 |
| 2021-05-03 | $3.60 | $3.62 | $3.41 | $3.44 | $3.44 | 432,984 |
| 2021-04-30 | $3.69 | $3.74 | $3.57 | $3.57 | $3.57 | 369,573 |
| 2021-04-29 | $3.74 | $3.76 | $3.69 | $3.72 | $3.72 | 221,549 |
| 2021-04-28 | $3.74 | $3.78 | $3.63 | $3.69 | $3.69 | 224,643 |
| 2021-04-27 | $3.82 | $3.84 | $3.71 | $3.73 | $3.73 | 153,486 |
| 2021-04-26 | $3.74 | $3.92 | $3.71 | $3.83 | $3.83 | 251,086 |
| 2021-04-23 | $3.71 | $3.80 | $3.65 | $3.76 | $3.76 | 189,973 |
| 2021-04-22 | $3.61 | $3.75 | $3.57 | $3.70 | $3.70 | 184,908 |
| 2021-04-21 | $3.53 | $3.62 | $3.46 | $3.58 | $3.58 | 237,612 |
| 2021-04-20 | $3.46 | $3.52 | $3.40 | $3.50 | $3.50 | 253,496 |
| 2021-04-19 | $3.52 | $3.53 | $3.39 | $3.49 | $3.49 | 386,474 |
| 2021-04-16 | $3.56 | $3.62 | $3.47 | $3.51 | $3.51 | 616,281 |
| 2021-04-15 | $3.57 | $3.65 | $3.54 | $3.59 | $3.59 | 205,552 |
| 2021-04-14 | $3.54 | $3.59 | $3.52 | $3.57 | $3.57 | 212,622 |
| 2021-04-13 | $3.46 | $3.56 | $3.46 | $3.54 | $3.54 | 227,406 |
| 2021-04-12 | $3.53 | $3.53 | $3.41 | $3.46 | $3.46 | 261,546 |
| 2021-04-09 | $3.48 | $3.61 | $3.45 | $3.52 | $3.52 | 218,910 |
| 2021-04-08 | $3.50 | $3.53 | $3.39 | $3.48 | $3.48 | 414,372 |
| 2021-04-07 | $3.52 | $3.60 | $3.46 | $3.50 | $3.50 | 367,911 |
| 2021-04-06 | $3.57 | $3.64 | $3.54 | $3.57 | $3.57 | 249,143 |
| 2021-04-05 | $3.71 | $3.71 | $3.50 | $3.57 | $3.57 | 314,518 |
| 2021-04-01 | $3.67 | $3.71 | $3.50 | $3.68 | $3.68 | 185,861 |
| 2021-03-31 | $3.52 | $3.71 | $3.51 | $3.69 | $3.69 | 223,892 |
| 2021-03-30 | $3.45 | $3.55 | $3.45 | $3.51 | $3.51 | 217,375 |
| 2021-03-29 | $3.52 | $3.58 | $3.41 | $3.49 | $3.49 | 330,837 |
| 2021-03-26 | $3.55 | $3.55 | $3.38 | $3.53 | $3.53 | 218,377 |
| 2021-03-25 | $3.46 | $3.54 | $3.32 | $3.53 | $3.53 | 325,195 |
| 2021-03-24 | $3.57 | $3.61 | $3.44 | $3.47 | $3.47 | 370,220 |
| 2021-03-23 | $3.61 | $3.75 | $3.47 | $3.55 | $3.55 | 693,998 |
| 2021-03-22 | $3.70 | $3.76 | $3.48 | $3.52 | $3.52 | 512,520 |
| 2021-03-19 | $3.84 | $3.89 | $3.68 | $3.70 | $3.70 | 626,420 |
| 2021-03-18 | $3.89 | $4.01 | $3.80 | $3.84 | $3.84 | 333,433 |
| 2021-03-17 | $3.86 | $3.94 | $3.67 | $3.86 | $3.86 | 425,585 |
| 2021-03-16 | $4.00 | $4.03 | $3.82 | $3.92 | $3.92 | 643,977 |
| 2021-03-15 | $3.85 | $3.92 | $3.77 | $3.87 | $3.87 | 315,641 |
| 2021-03-12 | $3.76 | $3.86 | $3.64 | $3.84 | $3.84 | 192,402 |
| 2021-03-11 | $3.73 | $3.78 | $3.65 | $3.76 | $3.76 | 412,623 |
| 2021-03-10 | $3.76 | $3.81 | $3.70 | $3.70 | $3.70 | 309,257 |
| 2021-03-09 | $3.60 | $3.70 | $3.55 | $3.68 | $3.68 | 294,327 |
| 2021-03-08 | $3.50 | $3.71 | $3.46 | $3.58 | $3.58 | 507,934 |
| 2021-03-05 | $3.50 | $3.59 | $3.31 | $3.51 | $3.51 | 660,510 |
| 2021-03-04 | $3.75 | $3.82 | $3.39 | $3.51 | $3.51 | 1,260,555 |
| 2021-03-03 | $3.98 | $4.20 | $3.68 | $3.81 | $3.81 | 1,637,754 |
| 2021-03-02 | $4.05 | $4.10 | $3.91 | $3.92 | $3.92 | 546,857 |
| 2021-03-01 | $4.01 | $4.04 | $3.90 | $4.01 | $4.01 | 604,986 |
| 2021-02-26 | $4.09 | $4.11 | $3.87 | $3.88 | $3.88 | 512,426 |
| 2021-02-25 | $4.20 | $4.20 | $3.98 | $4.02 | $4.02 | 424,212 |
| 2021-02-24 | $4.06 | $4.32 | $4.06 | $4.13 | $4.13 | 383,741 |
| 2021-02-23 | $4.10 | $4.11 | $3.90 | $4.05 | $4.05 | 656,729 |
| 2021-02-22 | $4.30 | $4.35 | $4.12 | $4.14 | $4.14 | 373,806 |
| 2021-02-19 | $4.31 | $4.41 | $4.30 | $4.31 | $4.31 | 239,528 |
| 2021-02-18 | $4.22 | $4.49 | $4.14 | $4.30 | $4.30 | 539,779 |
| 2021-02-17 | $4.55 | $4.60 | $4.20 | $4.22 | $4.22 | 720,601 |
| 2021-02-16 | $4.61 | $4.75 | $4.55 | $4.56 | $4.56 | 565,336 |
| 2021-02-12 | $4.60 | $4.74 | $4.53 | $4.59 | $4.59 | 373,405 |
| 2021-02-11 | $4.84 | $4.85 | $4.53 | $4.65 | $4.65 | 500,656 |
| 2021-02-10 | $4.66 | $4.76 | $4.50 | $4.71 | $4.71 | 731,763 |
| 2021-02-09 | $4.74 | $4.78 | $4.65 | $4.69 | $4.69 | 442,681 |
| 2021-02-08 | $4.51 | $4.84 | $4.48 | $4.75 | $4.75 | 502,605 |
| 2021-02-05 | $4.44 | $4.57 | $4.35 | $4.47 | $4.47 | 452,933 |
| 2021-02-04 | $4.40 | $4.54 | $4.33 | $4.43 | $4.43 | 447,295 |
| 2021-02-03 | $4.16 | $4.43 | $4.15 | $4.39 | $4.39 | 399,545 |
| 2021-02-02 | $4.09 | $4.18 | $4.06 | $4.15 | $4.15 | 261,678 |
| 2021-02-01 | $4.00 | $4.12 | $3.94 | $4.09 | $4.09 | 516,665 |
| 2021-01-29 | $4.08 | $4.24 | $3.91 | $3.98 | $3.98 | 746,421 |
| 2021-01-28 | $4.10 | $4.26 | $4.02 | $4.06 | $4.06 | 390,558 |
| 2021-01-27 | $4.21 | $4.32 | $4.03 | $4.06 | $4.06 | 487,917 |
| 2021-01-26 | $4.49 | $4.49 | $4.27 | $4.29 | $4.29 | 389,859 |
| 2021-01-25 | $4.15 | $4.45 | $4.08 | $4.45 | $4.45 | 873,880 |
| 2021-01-22 | $4.08 | $4.18 | $4.03 | $4.11 | $4.11 | 537,049 |
| 2021-01-21 | $4.08 | $4.17 | $3.99 | $4.09 | $4.09 | 668,391 |
| 2021-01-20 | $4.17 | $4.20 | $4.02 | $4.06 | $4.06 | 497,111 |
| 2021-01-19 | $4.18 | $4.31 | $4.10 | $4.12 | $4.12 | 428,063 |
| 2021-01-15 | $4.24 | $4.33 | $4.15 | $4.19 | $4.19 | 384,416 |
| 2021-01-14 | $4.27 | $4.39 | $4.21 | $4.24 | $4.24 | 272,515 |
| 2021-01-13 | $4.51 | $4.52 | $4.26 | $4.27 | $4.27 | 313,355 |
| 2021-01-12 | $4.34 | $4.54 | $4.34 | $4.50 | $4.50 | 182,162 |
| 2021-01-11 | $4.23 | $4.49 | $4.23 | $4.34 | $4.34 | 188,650 |
| 2021-01-08 | $4.29 | $4.34 | $4.16 | $4.28 | $4.28 | 214,480 |
| 2021-01-07 | $4.24 | $4.33 | $4.22 | $4.30 | $4.30 | 178,978 |
| 2021-01-06 | $4.30 | $4.40 | $4.13 | $4.26 | $4.26 | 417,635 |
| 2021-01-05 | $4.24 | $4.38 | $4.17 | $4.21 | $4.21 | 264,960 |
| 2021-01-04 | $4.18 | $4.36 | $4.06 | $4.25 | $4.25 | 389,656 |
| 2020-12-31 | $4.21 | $4.32 | $4.01 | $4.14 | $4.14 | 444,489 |
| 2020-12-30 | $4.28 | $4.35 | $4.17 | $4.18 | $4.18 | 342,667 |
| 2020-12-29 | $4.59 | $4.59 | $4.22 | $4.25 | $4.25 | 367,767 |
| 2020-12-28 | $4.77 | $5.00 | $4.51 | $4.53 | $4.53 | 523,272 |
| 2020-12-24 | $4.10 | $4.88 | $4.10 | $4.73 | $4.73 | 809,498 |
| 2020-12-23 | $4.13 | $4.13 | $3.97 | $4.06 | $4.06 | 685,205 |
| 2020-12-22 | $4.24 | $4.27 | $4.10 | $4.12 | $4.12 | 248,803 |
| 2020-12-21 | $4.18 | $4.27 | $4.06 | $4.21 | $4.21 | 478,491 |
| 2020-12-18 | $4.33 | $4.33 | $4.06 | $4.20 | $4.20 | 1,537,759 |
| 2020-12-17 | $4.19 | $4.20 | $4.09 | $4.12 | $4.12 | 496,748 |
| 2020-12-16 | $4.24 | $4.27 | $4.15 | $4.17 | $4.17 | 715,555 |
| 2020-12-15 | $4.42 | $4.44 | $4.20 | $4.24 | $4.24 | 650,918 |
| 2020-12-14 | $4.46 | $4.63 | $4.32 | $4.34 | $4.34 | 323,965 |
| 2020-12-11 | $4.40 | $4.48 | $4.21 | $4.42 | $4.42 | 321,082 |
| 2020-12-10 | $4.43 | $4.57 | $4.31 | $4.42 | $4.42 | 237,920 |
| 2020-12-09 | $4.63 | $4.78 | $4.35 | $4.44 | $4.44 | 268,041 |
| 2020-12-08 | $4.60 | $4.73 | $4.53 | $4.60 | $4.60 | 372,227 |
| 2020-12-07 | $4.79 | $4.87 | $4.50 | $4.56 | $4.56 | 419,704 |
| 2020-12-04 | $4.32 | $4.78 | $4.32 | $4.73 | $4.73 | 604,739 |
| 2020-12-03 | $4.25 | $4.50 | $4.24 | $4.36 | $4.36 | 338,044 |
| 2020-12-02 | $4.07 | $4.43 | $4.00 | $4.29 | $4.29 | 643,058 |
| 2020-12-01 | $4.09 | $4.24 | $3.99 | $4.05 | $4.05 | 505,858 |
| 2020-11-30 | $4.32 | $4.36 | $4.03 | $4.05 | $4.05 | 454,691 |
| 2020-11-27 | $4.22 | $4.36 | $4.14 | $4.27 | $4.27 | 280,393 |
| 2020-11-25 | $4.34 | $4.42 | $4.18 | $4.26 | $4.26 | 355,991 |
| 2020-11-24 | $4.36 | $4.64 | $4.28 | $4.34 | $4.34 | 567,855 |
| 2020-11-23 | $5.00 | $5.00 | $4.33 | $4.36 | $4.36 | 874,299 |
| 2020-11-20 | $4.96 | $4.99 | $4.80 | $4.98 | $4.98 | 418,422 |
| 2020-11-19 | $5.10 | $5.11 | $4.59 | $4.98 | $4.98 | 763,343 |
| 2020-11-18 | $4.67 | $5.01 | $4.55 | $4.85 | $4.85 | 984,304 |
| 2020-11-17 | $4.17 | $4.67 | $4.05 | $4.46 | $4.46 | 905,774 |
| 2020-11-16 | $4.04 | $4.22 | $3.96 | $4.20 | $4.20 | 246,387 |
| 2020-11-13 | $3.86 | $4.04 | $3.80 | $3.98 | $3.98 | 346,372 |
| 2020-11-12 | $3.84 | $3.90 | $3.73 | $3.82 | $3.82 | 238,012 |
| 2020-11-11 | $4.00 | $4.01 | $3.67 | $3.83 | $3.83 | 304,427 |
| 2020-11-10 | $3.82 | $4.02 | $3.82 | $4.00 | $4.00 | 168,087 |
| 2020-11-09 | $3.81 | $4.08 | $3.81 | $3.84 | $3.84 | 289,600 |
| 2020-11-06 | $3.95 | $3.95 | $3.63 | $3.63 | $3.63 | 369,081 |
| 2020-11-05 | $3.62 | $4.09 | $3.60 | $3.95 | $3.95 | 473,316 |
| 2020-11-04 | $3.72 | $3.85 | $3.47 | $3.55 | $3.55 | 267,622 |
| 2020-11-03 | $3.54 | $3.78 | $3.54 | $3.74 | $3.74 | 190,522 |
| 2020-11-02 | $3.24 | $3.52 | $3.24 | $3.51 | $3.51 | 207,062 |
| 2020-10-30 | $3.36 | $3.36 | $3.14 | $3.20 | $3.20 | 448,192 |
| 2020-10-29 | $3.50 | $3.50 | $3.33 | $3.35 | $3.35 | 381,486 |
| 2020-10-28 | $3.47 | $3.58 | $3.15 | $3.54 | $3.54 | 969,247 |
| 2020-10-27 | $3.74 | $3.74 | $3.49 | $3.50 | $3.50 | 371,667 |
| 2020-10-26 | $3.75 | $3.76 | $3.50 | $3.70 | $3.70 | 596,517 |
| 2020-10-23 | $3.85 | $3.87 | $3.61 | $3.77 | $3.77 | 287,002 |
| 2020-10-22 | $3.81 | $4.25 | $3.75 | $3.78 | $3.78 | 667,574 |
| 2020-10-21 | $3.83 | $3.88 | $3.61 | $3.63 | $3.63 | 255,063 |
| 2020-10-20 | $3.95 | $3.95 | $3.79 | $3.81 | $3.81 | 152,137 |
| 2020-10-19 | $3.96 | $3.99 | $3.88 | $3.94 | $3.94 | 118,141 |
| 2020-10-16 | $3.85 | $4.00 | $3.80 | $3.95 | $3.95 | 109,898 |
| 2020-10-15 | $3.77 | $3.91 | $3.70 | $3.88 | $3.88 | 102,248 |
| 2020-10-14 | $4.04 | $4.07 | $3.84 | $3.84 | $3.84 | 123,548 |
| 2020-10-13 | $3.94 | $4.05 | $3.88 | $4.00 | $4.00 | 229,934 |
| 2020-10-12 | $4.01 | $4.05 | $3.84 | $3.98 | $3.98 | 200,060 |
| 2020-10-09 | $4.09 | $4.11 | $3.96 | $4.00 | $4.00 | 247,812 |
| 2020-10-08 | $4.08 | $4.20 | $4.00 | $4.02 | $4.02 | 256,980 |
| 2020-10-07 | $4.00 | $4.09 | $3.96 | $4.00 | $4.00 | 255,386 |
| 2020-10-06 | $4.06 | $4.13 | $3.94 | $3.96 | $3.96 | 231,487 |
| 2020-10-05 | $3.99 | $4.03 | $3.86 | $4.00 | $4.00 | 141,093 |
| 2020-10-02 | $3.71 | $4.00 | $3.66 | $3.97 | $3.97 | 242,388 |
| 2020-10-01 | $3.89 | $4.00 | $3.73 | $3.79 | $3.79 | 235,099 |
| 2020-09-30 | $3.84 | $4.09 | $3.84 | $3.90 | $3.90 | 219,237 |
| 2020-09-29 | $3.67 | $3.86 | $3.53 | $3.83 | $3.83 | 487,149 |
| 2020-09-28 | $3.80 | $3.87 | $3.65 | $3.69 | $3.69 | 453,672 |
| 2020-09-25 | $3.78 | $3.86 | $3.63 | $3.75 | $3.75 | 569,297 |
| 2020-09-24 | $3.91 | $3.95 | $3.75 | $3.78 | $3.78 | 450,385 |
| 2020-09-23 | $4.07 | $4.09 | $3.84 | $3.88 | $3.88 | 872,301 |
| 2020-09-22 | $4.09 | $4.14 | $3.95 | $4.09 | $4.09 | 280,627 |
| 2020-09-21 | $4.25 | $4.36 | $4.04 | $4.10 | $4.10 | 355,543 |
| 2020-09-18 | $4.44 | $4.56 | $4.25 | $4.32 | $4.32 | 822,360 |
| 2020-09-17 | $4.40 | $4.47 | $4.23 | $4.36 | $4.36 | 360,484 |
| 2020-09-16 | $4.56 | $4.57 | $4.41 | $4.44 | $4.44 | 258,834 |
| 2020-09-15 | $4.57 | $4.58 | $4.43 | $4.53 | $4.53 | 168,329 |
| 2020-09-14 | $4.41 | $4.55 | $4.37 | $4.50 | $4.50 | 302,377 |
| 2020-09-11 | $4.51 | $4.57 | $4.32 | $4.36 | $4.36 | 168,169 |
| 2020-09-10 | $4.53 | $4.63 | $4.46 | $4.53 | $4.53 | 213,896 |
| 2020-09-09 | $4.32 | $4.65 | $4.30 | $4.50 | $4.50 | 287,992 |
| 2020-09-08 | $4.24 | $4.41 | $4.18 | $4.27 | $4.27 | 268,737 |
| 2020-09-04 | $4.34 | $4.39 | $4.05 | $4.31 | $4.31 | 473,505 |
| 2020-09-03 | $4.50 | $4.57 | $4.28 | $4.32 | $4.32 | 336,976 |
| 2020-09-02 | $4.35 | $4.57 | $4.29 | $4.50 | $4.50 | 259,682 |
| 2020-09-01 | $4.53 | $4.56 | $4.28 | $4.35 | $4.35 | 302,026 |
| 2020-08-31 | $4.63 | $4.69 | $4.40 | $4.55 | $4.55 | 333,761 |
| 2020-08-28 | $4.30 | $4.56 | $4.20 | $4.56 | $4.56 | 524,566 |
| 2020-08-27 | $4.41 | $4.44 | $4.18 | $4.28 | $4.28 | 474,885 |
| 2020-08-26 | $4.57 | $4.59 | $4.27 | $4.35 | $4.35 | 461,369 |
| 2020-08-25 | $4.40 | $4.59 | $4.22 | $4.54 | $4.54 | 559,062 |
| 2020-08-24 | $4.95 | $4.99 | $4.36 | $4.40 | $4.40 | 607,912 |
| 2020-08-21 | $5.17 | $5.25 | $4.77 | $4.80 | $4.80 | 757,403 |
| 2020-08-20 | $5.32 | $5.37 | $5.16 | $5.18 | $5.18 | 558,391 |
| 2020-08-19 | $5.29 | $5.55 | $5.28 | $5.40 | $5.40 | 546,815 |
| 2020-08-18 | $5.20 | $5.26 | $5.01 | $5.23 | $5.23 | 548,085 |
| 2020-08-17 | $5.31 | $5.32 | $5.05 | $5.19 | $5.19 | 775,484 |
| 2020-08-14 | $5.46 | $5.46 | $5.01 | $5.30 | $5.30 | 3,596,273 |
| 2020-08-13 | $6.53 | $6.80 | $6.49 | $6.79 | $6.79 | 220,751 |
| 2020-08-12 | $6.57 | $6.69 | $6.47 | $6.62 | $6.62 | 280,257 |
| 2020-08-11 | $6.96 | $7.04 | $6.40 | $6.49 | $6.49 | 349,719 |
| 2020-08-10 | $6.63 | $7.00 | $6.56 | $6.90 | $6.90 | 313,578 |
| 2020-08-07 | $6.29 | $6.93 | $6.24 | $6.63 | $6.63 | 397,331 |
| 2020-08-06 | $6.17 | $6.36 | $5.97 | $6.34 | $6.34 | 197,960 |
| 2020-08-05 | $6.31 | $6.48 | $5.90 | $6.15 | $6.15 | 581,976 |
| 2020-08-04 | $5.85 | $6.71 | $5.85 | $6.42 | $6.42 | 847,714 |
| 2020-08-03 | $5.17 | $5.77 | $5.16 | $5.71 | $5.71 | 405,715 |
| 2020-07-31 | $5.10 | $5.27 | $5.00 | $5.10 | $5.10 | 343,275 |
| 2020-07-30 | $5.16 | $5.20 | $4.81 | $5.11 | $5.11 | 341,507 |
| 2020-07-29 | $4.96 | $5.37 | $4.86 | $5.23 | $5.23 | 458,859 |
| 2020-07-28 | $5.06 | $5.10 | $4.88 | $4.93 | $4.93 | 263,975 |
| 2020-07-27 | $4.91 | $5.14 | $4.85 | $5.07 | $5.07 | 235,657 |
| 2020-07-24 | $5.15 | $5.17 | $4.81 | $4.91 | $4.91 | 452,670 |
| 2020-07-23 | $5.25 | $5.42 | $5.15 | $5.25 | $5.25 | 233,756 |
| 2020-07-22 | $5.59 | $5.71 | $5.14 | $5.23 | $5.23 | 386,515 |
| 2020-07-21 | $5.62 | $5.76 | $5.16 | $5.59 | $5.59 | 619,449 |
| 2020-07-20 | $5.74 | $5.74 | $5.22 | $5.38 | $5.38 | 766,120 |
| 2020-07-17 | $5.24 | $6.26 | $5.15 | $5.41 | $5.41 | 1,706,862 |
| 2020-07-16 | $4.58 | $4.86 | $4.43 | $4.83 | $4.83 | 338,006 |
| 2020-07-15 | $4.74 | $4.91 | $4.51 | $4.60 | $4.60 | 454,736 |
| 2020-07-14 | $4.20 | $4.80 | $4.07 | $4.74 | $4.74 | 797,253 |
| 2020-07-13 | $4.18 | $4.46 | $4.00 | $4.23 | $4.23 | 654,839 |
| 2020-07-10 | $4.25 | $4.37 | $3.92 | $4.12 | $4.12 | 597,302 |
| 2020-07-09 | $4.69 | $4.81 | $4.21 | $4.24 | $4.24 | 1,320,961 |
| 2020-07-08 | $4.65 | $4.92 | $4.21 | $4.25 | $4.25 | 866,858 |
| 2020-07-07 | $5.51 | $5.53 | $4.52 | $4.54 | $4.54 | 855,339 |
| 2020-07-06 | $6.40 | $6.47 | $5.44 | $5.53 | $5.53 | 772,936 |
| 2020-07-02 | $7.06 | $7.10 | $6.03 | $6.45 | $6.45 | 859,742 |
| 2020-07-01 | $8.85 | $8.85 | $6.81 | $7.10 | $7.10 | 2,885,774 |
| 2020-06-30 | $7.73 | $10.00 | $7.25 | $7.44 | $7.44 | 8,196,715 |
| 2020-06-29 | $6.42 | $6.74 | $6.23 | $6.42 | $6.42 | 182,670 |
| 2020-06-26 | $6.79 | $6.97 | $6.31 | $6.37 | $6.37 | 845,745 |
| 2020-06-25 | $6.52 | $6.95 | $6.40 | $6.93 | $6.93 | 250,746 |
| 2020-06-24 | $6.64 | $6.77 | $6.36 | $6.56 | $6.56 | 211,762 |
| 2020-06-23 | $6.61 | $6.85 | $6.49 | $6.72 | $6.72 | 257,381 |
| 2020-06-22 | $6.22 | $6.67 | $6.04 | $6.50 | $6.50 | 161,951 |
| 2020-06-19 | $5.96 | $6.39 | $5.96 | $6.27 | $6.27 | 279,991 |
| 2020-06-18 | $5.83 | $5.99 | $5.72 | $5.95 | $5.95 | 146,055 |
| 2020-06-17 | $5.93 | $5.97 | $5.75 | $5.85 | $5.85 | 95,592 |
| 2020-06-16 | $5.88 | $6.00 | $5.69 | $5.88 | $5.88 | 199,898 |
| 2020-06-15 | $5.29 | $5.89 | $5.21 | $5.81 | $5.81 | 240,482 |
| 2020-06-12 | $5.56 | $5.74 | $5.23 | $5.46 | $5.46 | 316,671 |
| 2020-06-11 | $5.39 | $5.63 | $5.31 | $5.38 | $5.38 | 386,725 |
| 2020-06-10 | $5.88 | $5.92 | $5.40 | $5.65 | $5.65 | 290,599 |
| 2020-06-09 | $5.44 | $6.06 | $5.27 | $5.89 | $5.89 | 303,197 |
| 2020-06-08 | $5.41 | $5.51 | $5.19 | $5.47 | $5.47 | 220,511 |
| 2020-06-05 | $5.57 | $5.68 | $5.33 | $5.36 | $5.36 | 246,021 |
| 2020-06-04 | $5.00 | $5.35 | $5.00 | $5.29 | $5.29 | 257,461 |
| 2020-06-03 | $5.00 | $5.14 | $4.85 | $5.06 | $5.06 | 401,341 |
| 2020-06-02 | $4.68 | $4.96 | $4.56 | $4.95 | $4.95 | 169,016 |
| 2020-06-01 | $4.36 | $4.71 | $4.33 | $4.65 | $4.65 | 162,132 |
| 2020-05-29 | $4.63 | $4.63 | $4.17 | $4.32 | $4.32 | 371,389 |
| 2020-05-28 | $4.56 | $4.79 | $4.52 | $4.65 | $4.65 | 149,067 |
| 2020-05-27 | $4.86 | $4.97 | $4.52 | $4.53 | $4.53 | 156,112 |
| 2020-05-26 | $4.73 | $4.87 | $4.66 | $4.81 | $4.81 | 193,955 |
| 2020-05-22 | $4.35 | $4.61 | $4.32 | $4.59 | $4.59 | 86,574 |
| 2020-05-21 | $4.39 | $4.40 | $4.20 | $4.35 | $4.35 | 160,155 |
| 2020-05-20 | $4.30 | $4.45 | $4.29 | $4.36 | $4.36 | 227,659 |
| 2020-05-19 | $4.18 | $4.43 | $4.15 | $4.25 | $4.25 | 415,264 |
| 2020-05-18 | $4.05 | $4.23 | $3.96 | $4.20 | $4.20 | 292,438 |
| 2020-05-15 | $3.93 | $4.05 | $3.86 | $3.91 | $3.91 | 282,002 |
| 2020-05-14 | $4.04 | $4.18 | $3.83 | $3.90 | $3.90 | 641,212 |
| 2020-05-13 | $4.22 | $4.25 | $4.11 | $4.11 | $4.11 | 465,282 |
| 2020-05-12 | $4.24 | $4.37 | $4.22 | $4.23 | $4.23 | 305,252 |
| 2020-05-11 | $4.16 | $4.35 | $4.16 | $4.25 | $4.25 | 377,841 |
| 2020-05-08 | $4.36 | $4.41 | $4.05 | $4.22 | $4.22 | 401,538 |
| 2020-05-07 | $4.35 | $4.47 | $4.21 | $4.40 | $4.40 | 373,230 |
| 2020-05-06 | $4.19 | $4.43 | $4.17 | $4.33 | $4.33 | 315,818 |
| 2020-05-05 | $4.12 | $4.31 | $4.05 | $4.15 | $4.15 | 330,254 |
| 2020-05-04 | $4.23 | $4.28 | $4.02 | $4.04 | $4.04 | 308,562 |
| 2020-05-01 | $4.01 | $4.20 | $3.97 | $4.18 | $4.18 | 527,834 |
| 2020-04-30 | $4.26 | $4.26 | $3.98 | $4.04 | $4.04 | 642,436 |
| 2020-04-29 | $4.18 | $4.34 | $4.00 | $4.18 | $4.18 | 503,288 |
| 2020-04-28 | $4.37 | $4.44 | $3.98 | $4.00 | $4.00 | 575,123 |
| 2020-04-27 | $4.10 | $4.43 | $4.08 | $4.25 | $4.25 | 416,295 |
| 2020-04-24 | $4.00 | $4.10 | $4.00 | $4.00 | $4.00 | 229,302 |
| 2020-04-23 | $3.85 | $4.18 | $3.71 | $4.00 | $4.00 | 420,741 |
| 2020-04-22 | $3.76 | $3.90 | $3.67 | $3.85 | $3.85 | 110,020 |
| 2020-04-21 | $3.87 | $4.05 | $3.70 | $3.71 | $3.71 | 205,463 |
| 2020-04-20 | $3.82 | $4.10 | $3.81 | $4.00 | $4.00 | 278,779 |
| 2020-04-17 | $3.92 | $4.04 | $3.85 | $3.93 | $3.93 | 311,615 |
| 2020-04-16 | $3.84 | $3.98 | $3.65 | $3.78 | $3.78 | 262,446 |
| 2020-04-15 | $3.95 | $4.03 | $3.74 | $3.84 | $3.84 | 303,203 |
| 2020-04-14 | $4.00 | $4.11 | $3.92 | $4.02 | $4.02 | 211,789 |
| 2020-04-13 | $4.08 | $4.08 | $3.74 | $3.89 | $3.89 | 182,850 |
| 2020-04-09 | $3.86 | $4.15 | $3.82 | $4.04 | $4.04 | 567,726 |
| 2020-04-08 | $4.08 | $4.08 | $3.62 | $3.75 | $3.75 | 426,468 |
| 2020-04-07 | $3.99 | $4.27 | $3.93 | $3.97 | $3.97 | 967,132 |
| 2020-04-06 | $3.71 | $4.00 | $3.62 | $3.89 | $3.89 | 264,026 |
| 2020-04-03 | $4.17 | $4.30 | $3.51 | $3.58 | $3.58 | 199,801 |
| 2020-04-02 | $4.35 | $4.77 | $3.96 | $4.19 | $4.19 | 257,890 |
| 2020-04-01 | $4.32 | $4.74 | $4.17 | $4.38 | $4.38 | 508,896 |
| 2020-03-31 | $4.27 | $4.74 | $4.20 | $4.49 | $4.49 | 439,687 |
| 2020-03-30 | $4.00 | $4.45 | $4.00 | $4.29 | $4.29 | 297,544 |
| 2020-03-27 | $3.95 | $4.11 | $3.92 | $4.00 | $4.00 | 219,188 |
| 2020-03-26 | $3.93 | $4.24 | $3.82 | $4.16 | $4.16 | 451,689 |
| 2020-03-25 | $3.83 | $4.00 | $3.72 | $3.92 | $3.92 | 231,935 |
| 2020-03-24 | $3.71 | $3.97 | $3.56 | $3.86 | $3.86 | 346,604 |
| 2020-03-23 | $3.69 | $3.76 | $3.28 | $3.49 | $3.49 | 307,840 |
| 2020-03-20 | $4.24 | $4.38 | $3.53 | $3.67 | $3.67 | 401,102 |
| 2020-03-19 | $3.57 | $4.30 | $3.50 | $4.14 | $4.14 | 260,780 |
| 2020-03-18 | $3.99 | $4.00 | $3.51 | $3.58 | $3.58 | 822,502 |
| 2020-03-17 | $4.06 | $4.45 | $3.90 | $4.23 | $4.23 | 287,400 |
| 2020-03-16 | $4.42 | $4.62 | $3.83 | $3.90 | $3.90 | 667,544 |
| 2020-03-13 | $4.95 | $4.95 | $4.54 | $4.89 | $4.89 | 230,814 |
| 2020-03-12 | $4.90 | $5.01 | $4.52 | $4.65 | $4.65 | 394,221 |
| 2020-03-11 | $5.15 | $5.26 | $4.95 | $5.06 | $5.06 | 320,958 |
| 2020-03-10 | $5.37 | $5.44 | $5.04 | $5.32 | $5.32 | 247,010 |
| 2020-03-09 | $5.39 | $5.39 | $4.97 | $5.10 | $5.10 | 343,582 |
| 2020-03-06 | $5.75 | $5.80 | $5.21 | $5.41 | $5.41 | 429,511 |
| 2020-03-05 | $6.25 | $6.79 | $5.51 | $5.67 | $5.67 | 283,055 |
| 2020-03-04 | $6.21 | $6.48 | $6.10 | $6.17 | $6.17 | 157,743 |
| 2020-03-03 | $6.23 | $6.29 | $5.94 | $6.04 | $6.04 | 160,293 |
| 2020-03-02 | $6.20 | $6.40 | $6.05 | $6.20 | $6.20 | 187,570 |
| 2020-02-28 | $6.16 | $6.46 | $5.93 | $6.05 | $6.05 | 249,660 |
| 2020-02-27 | $6.23 | $6.71 | $5.84 | $6.45 | $6.45 | 248,889 |
| 2020-02-26 | $6.78 | $6.84 | $6.35 | $6.43 | $6.43 | 216,657 |
| 2020-02-25 | $6.97 | $7.09 | $6.67 | $6.73 | $6.73 | 352,541 |
| 2020-02-24 | $7.03 | $7.26 | $6.60 | $6.93 | $6.93 | 262,389 |
| 2020-02-21 | $7.84 | $7.88 | $7.31 | $7.46 | $7.46 | 107,830 |
| 2020-02-20 | $7.57 | $7.96 | $7.57 | $7.89 | $7.89 | 94,897 |
| 2020-02-19 | $7.55 | $7.71 | $7.35 | $7.59 | $7.59 | 115,826 |
| 2020-02-18 | $6.85 | $7.44 | $6.85 | $7.41 | $7.41 | 147,665 |
| 2020-02-14 | $7.03 | $7.03 | $6.71 | $6.86 | $6.86 | 742,650 |
| 2020-02-13 | $7.31 | $7.35 | $6.92 | $7.03 | $7.03 | 115,138 |
| 2020-02-12 | $7.47 | $7.60 | $7.09 | $7.37 | $7.37 | 106,356 |
| 2020-02-11 | $7.10 | $7.48 | $6.96 | $7.40 | $7.40 | 208,472 |
| 2020-02-10 | $6.98 | $7.09 | $6.78 | $7.05 | $7.05 | 148,723 |
| 2020-02-07 | $7.40 | $7.40 | $6.97 | $7.00 | $7.00 | 140,840 |
| 2020-02-06 | $7.30 | $7.34 | $7.05 | $7.26 | $7.26 | 172,517 |
| 2020-02-05 | $7.83 | $8.04 | $7.21 | $7.29 | $7.29 | 163,936 |
| 2020-02-04 | $8.32 | $8.34 | $7.68 | $7.72 | $7.72 | 134,352 |
| 2020-02-03 | $7.89 | $8.34 | $7.89 | $8.16 | $8.16 | 123,721 |
| 2020-01-31 | $8.16 | $8.45 | $7.77 | $7.83 | $7.83 | 129,392 |
| 2020-01-30 | $8.31 | $9.24 | $7.95 | $8.23 | $8.23 | 243,685 |
| 2020-01-29 | $8.80 | $9.08 | $8.44 | $8.46 | $8.46 | 127,622 |
| 2020-01-28 | $8.67 | $8.94 | $8.51 | $8.78 | $8.78 | 188,794 |
| 2020-01-27 | $8.70 | $9.07 | $8.58 | $8.59 | $8.59 | 101,211 |
| 2020-01-24 | $8.95 | $9.02 | $8.59 | $8.92 | $8.92 | 111,082 |
| 2020-01-23 | $8.96 | $9.00 | $8.78 | $8.93 | $8.93 | 113,577 |
| 2020-01-22 | $9.27 | $9.64 | $8.97 | $9.01 | $9.01 | 249,161 |
| 2020-01-21 | $8.54 | $9.30 | $8.38 | $9.18 | $9.18 | 163,702 |
| 2020-01-17 | $8.89 | $8.89 | $8.42 | $8.57 | $8.57 | 131,868 |
| 2020-01-16 | $9.34 | $9.40 | $8.81 | $8.82 | $8.82 | 206,490 |
| 2020-01-15 | $8.62 | $9.40 | $8.60 | $9.20 | $9.20 | 164,479 |
| 2020-01-14 | $8.04 | $8.63 | $7.99 | $8.58 | $8.58 | 162,280 |
| 2020-01-13 | $8.04 | $8.19 | $7.82 | $8.09 | $8.09 | 163,193 |
| 2020-01-10 | $8.13 | $8.22 | $7.89 | $8.11 | $8.11 | 187,440 |
| 2020-01-09 | $8.19 | $8.25 | $7.85 | $8.10 | $8.10 | 169,707 |
| 2020-01-08 | $7.78 | $8.23 | $7.67 | $8.11 | $8.11 | 301,768 |
| 2020-01-07 | $8.00 | $8.09 | $7.75 | $7.82 | $7.82 | 170,585 |
| 2020-01-06 | $8.08 | $8.24 | $7.96 | $8.02 | $8.02 | 271,381 |
| 2020-01-03 | $8.29 | $8.53 | $8.10 | $8.16 | $8.16 | 174,903 |
| 2020-01-02 | $9.30 | $9.33 | $8.41 | $8.47 | $8.47 | 342,351 |
| 2019-12-31 | $9.61 | $9.64 | $9.12 | $9.22 | $9.22 | 228,979 |
| 2019-12-30 | $9.92 | $9.94 | $9.49 | $9.63 | $9.63 | 107,076 |
| 2019-12-27 | $10.00 | $10.00 | $9.72 | $9.89 | $9.89 | 95,933 |
| 2019-12-26 | $9.76 | $10.07 | $9.76 | $9.94 | $9.94 | 115,384 |
| 2019-12-24 | $9.85 | $10.00 | $9.66 | $9.82 | $9.82 | 85,659 |
| 2019-12-23 | $9.75 | $9.96 | $9.31 | $9.84 | $9.84 | 328,444 |
| 2019-12-20 | $8.85 | $9.72 | $8.85 | $9.69 | $9.69 | 793,193 |
| 2019-12-19 | $8.77 | $9.04 | $8.67 | $8.82 | $8.82 | 152,183 |
| 2019-12-18 | $9.15 | $9.32 | $8.74 | $8.81 | $8.81 | 142,247 |
| 2019-12-17 | $9.38 | $9.40 | $8.73 | $8.90 | $8.90 | 249,035 |
| 2019-12-16 | $9.45 | $9.75 | $9.37 | $9.37 | $9.37 | 159,445 |
| 2019-12-13 | $9.44 | $9.62 | $9.30 | $9.34 | $9.34 | 260,563 |
| 2019-12-12 | $9.48 | $9.67 | $9.30 | $9.45 | $9.45 | 204,107 |
| 2019-12-11 | $9.35 | $9.70 | $9.21 | $9.47 | $9.47 | 243,418 |
| 2019-12-10 | $8.74 | $9.38 | $8.60 | $9.36 | $9.36 | 200,092 |
| 2019-12-09 | $8.45 | $8.71 | $8.40 | $8.64 | $8.64 | 197,161 |
| 2019-12-06 | $8.28 | $8.54 | $8.09 | $8.47 | $8.47 | 264,491 |
| 2019-12-05 | $8.95 | $8.95 | $8.14 | $8.23 | $8.23 | 728,083 |
| 2019-12-04 | $9.10 | $9.22 | $8.79 | $8.91 | $8.91 | 443,867 |
| 2019-12-03 | $9.26 | $9.41 | $8.93 | $8.99 | $8.99 | 356,261 |
| 2019-12-02 | $9.41 | $9.53 | $9.11 | $9.38 | $9.38 | 362,570 |
| 2019-11-29 | $9.29 | $9.56 | $9.29 | $9.34 | $9.34 | 356,502 |
| 2019-11-27 | $9.48 | $9.69 | $9.38 | $9.44 | $9.44 | 365,036 |
| 2019-11-26 | $9.68 | $9.85 | $9.18 | $9.44 | $9.44 | 341,096 |
| 2019-11-25 | $9.37 | $9.85 | $9.37 | $9.73 | $9.73 | 382,729 |
| 2019-11-22 | $9.22 | $9.58 | $9.08 | $9.43 | $9.43 | 458,955 |
| 2019-11-21 | $10.00 | $10.10 | $9.18 | $9.40 | $9.40 | 2,403,179 |
| 2019-11-20 | $10.70 | $11.66 | $10.58 | $11.41 | $11.41 | 433,078 |
| 2019-11-19 | $10.17 | $10.59 | $10.15 | $10.59 | $10.59 | 263,407 |
| 2019-11-18 | $10.52 | $10.60 | $10.14 | $10.14 | $10.14 | 179,110 |
| 2019-11-15 | $10.03 | $10.55 | $9.92 | $10.41 | $10.41 | 243,179 |
| 2019-11-14 | $9.63 | $10.26 | $9.53 | $9.93 | $9.93 | 341,520 |
| 2019-11-13 | $9.26 | $10.55 | $9.08 | $9.66 | $9.66 | 416,995 |
| 2019-11-12 | $9.55 | $9.73 | $9.01 | $9.25 | $9.25 | 176,002 |
| 2019-11-11 | $10.00 | $10.10 | $9.47 | $9.85 | $9.85 | 165,003 |
| 2019-11-08 | $10.27 | $10.69 | $9.71 | $9.99 | $9.99 | 275,412 |
| 2019-11-07 | $9.74 | $10.25 | $9.66 | $10.13 | $10.13 | 184,971 |
| 2019-11-06 | $9.70 | $9.71 | $9.50 | $9.57 | $9.57 | 102,098 |
| 2019-11-05 | $9.64 | $9.96 | $9.38 | $9.74 | $9.74 | 190,282 |
| 2019-11-04 | $8.29 | $9.87 | $8.25 | $9.56 | $9.56 | 435,818 |
| 2019-11-01 | $7.95 | $8.52 | $7.95 | $8.52 | $8.52 | 196,087 |
| 2019-10-31 | $7.83 | $7.96 | $7.66 | $7.82 | $7.82 | 105,307 |
| 2019-10-30 | $7.43 | $7.89 | $7.30 | $7.83 | $7.83 | 133,900 |
| 2019-10-29 | $7.42 | $7.78 | $7.26 | $7.43 | $7.43 | 110,386 |
| 2019-10-28 | $7.86 | $7.96 | $7.14 | $7.44 | $7.44 | 221,515 |
| 2019-10-25 | $7.60 | $7.96 | $7.51 | $7.71 | $7.71 | 77,541 |
| 2019-10-24 | $7.92 | $7.92 | $7.55 | $7.60 | $7.60 | 45,509 |
| 2019-10-23 | $7.90 | $8.06 | $7.75 | $7.81 | $7.81 | 102,114 |
| 2019-10-22 | $7.77 | $7.95 | $7.67 | $7.90 | $7.90 | 117,219 |
| 2019-10-21 | $7.50 | $7.78 | $7.47 | $7.75 | $7.75 | 140,891 |
| 2019-10-18 | $7.20 | $7.53 | $7.08 | $7.46 | $7.46 | 87,724 |
| 2019-10-17 | $7.39 | $7.58 | $7.25 | $7.29 | $7.29 | 104,386 |
| 2019-10-16 | $7.07 | $7.42 | $7.07 | $7.29 | $7.29 | 108,783 |
| 2019-10-15 | $6.86 | $7.17 | $6.80 | $7.07 | $7.07 | 226,306 |
| 2019-10-14 | $6.75 | $6.99 | $6.59 | $6.81 | $6.81 | 190,367 |
| 2019-10-11 | $6.55 | $6.98 | $6.51 | $6.83 | $6.83 | 245,241 |
| 2019-10-10 | $6.48 | $6.52 | $6.34 | $6.41 | $6.41 | 111,622 |
| 2019-10-09 | $6.40 | $6.51 | $6.26 | $6.46 | $6.46 | 112,243 |
| 2019-10-08 | $6.19 | $6.58 | $6.01 | $6.39 | $6.39 | 128,215 |
| 2019-10-07 | $6.25 | $6.34 | $6.02 | $6.27 | $6.27 | 123,418 |
| 2019-10-04 | $6.54 | $6.60 | $6.27 | $6.35 | $6.35 | 77,654 |
| 2019-10-03 | $6.55 | $6.64 | $6.22 | $6.51 | $6.51 | 104,186 |
| 2019-10-02 | $6.67 | $6.74 | $6.41 | $6.48 | $6.48 | 111,882 |
| 2019-10-01 | $7.07 | $7.10 | $6.58 | $6.75 | $6.75 | 210,677 |
| 2019-09-30 | $7.27 | $7.27 | $6.89 | $7.00 | $7.00 | 277,353 |
| 2019-09-27 | $7.60 | $7.65 | $7.28 | $7.29 | $7.29 | 127,086 |
| 2019-09-26 | $7.78 | $7.78 | $7.39 | $7.60 | $7.60 | 111,113 |
| 2019-09-25 | $7.84 | $8.09 | $7.73 | $7.80 | $7.80 | 168,166 |
| 2019-09-24 | $7.96 | $7.97 | $7.63 | $7.85 | $7.85 | 79,771 |
| 2019-09-23 | $7.80 | $8.05 | $7.69 | $7.97 | $7.97 | 87,616 |
| 2019-09-20 | $7.76 | $8.26 | $7.65 | $7.91 | $7.91 | 432,262 |
| 2019-09-19 | $8.12 | $8.25 | $7.71 | $7.77 | $7.77 | 205,044 |
| 2019-09-18 | $8.36 | $8.38 | $7.76 | $8.09 | $8.09 | 302,191 |
| 2019-09-17 | $7.74 | $8.57 | $7.70 | $8.38 | $8.38 | 321,170 |
| 2019-09-16 | $7.20 | $7.96 | $6.80 | $7.80 | $7.80 | 605,104 |
| 2019-09-13 | $6.80 | $7.29 | $6.80 | $7.18 | $7.18 | 1,179,227 |
| 2019-09-12 | $6.72 | $7.18 | $6.69 | $6.72 | $6.72 | 329,168 |
| 2019-09-11 | $7.08 | $7.27 | $6.67 | $6.72 | $6.72 | 215,721 |
| 2019-09-10 | $6.75 | $7.21 | $6.75 | $7.04 | $7.04 | 318,829 |
| 2019-09-09 | $7.00 | $7.01 | $6.63 | $6.83 | $6.83 | 133,005 |
| 2019-09-06 | $7.35 | $7.35 | $6.72 | $6.99 | $6.99 | 166,043 |
| 2019-09-05 | $7.54 | $7.68 | $7.15 | $7.29 | $7.29 | 242,114 |
| 2019-09-04 | $7.74 | $7.88 | $7.38 | $7.47 | $7.47 | 186,882 |
| 2019-09-03 | $7.40 | $7.98 | $7.36 | $7.64 | $7.64 | 289,349 |
| 2019-08-30 | $6.87 | $8.00 | $6.82 | $7.66 | $7.66 | 369,005 |
| 2019-08-29 | $6.41 | $7.00 | $6.38 | $6.85 | $6.85 | 685,328 |
| 2019-08-28 | $6.29 | $6.54 | $6.20 | $6.29 | $6.29 | 226,295 |
| 2019-08-27 | $6.63 | $6.64 | $6.17 | $6.29 | $6.29 | 168,404 |
| 2019-08-26 | $6.08 | $6.56 | $5.97 | $6.52 | $6.52 | 115,697 |
| 2019-08-23 | $6.33 | $6.42 | $5.97 | $6.07 | $6.07 | 131,597 |
| 2019-08-22 | $6.56 | $6.72 | $6.30 | $6.32 | $6.32 | 96,662 |
| 2019-08-21 | $6.44 | $6.61 | $6.00 | $6.49 | $6.49 | 154,418 |
| 2019-08-20 | $6.45 | $6.74 | $6.29 | $6.34 | $6.34 | 247,618 |
| 2019-08-19 | $6.54 | $7.11 | $6.27 | $6.49 | $6.49 | 320,732 |
| 2019-08-16 | $6.10 | $6.72 | $5.93 | $6.35 | $6.35 | 374,679 |
| 2019-08-15 | $5.93 | $6.28 | $5.64 | $6.02 | $6.02 | 200,069 |
| 2019-08-14 | $6.10 | $6.41 | $5.67 | $5.90 | $5.90 | 781,486 |
| 2019-08-13 | $6.17 | $7.06 | $5.96 | $6.26 | $6.26 | 1,027,036 |
| 2019-08-12 | $5.18 | $5.95 | $5.11 | $5.61 | $5.61 | 250,567 |
| 2019-08-09 | $5.31 | $5.33 | $5.03 | $5.18 | $5.18 | 119,083 |
| 2019-08-08 | $5.08 | $5.43 | $5.05 | $5.35 | $5.35 | 69,946 |
| 2019-08-07 | $4.83 | $5.04 | $4.44 | $5.03 | $5.03 | 60,997 |
| 2019-08-06 | $4.76 | $4.98 | $4.69 | $4.96 | $4.96 | 94,152 |
| 2019-08-05 | $4.92 | $5.11 | $4.50 | $4.75 | $4.75 | 169,673 |
| 2019-08-02 | $5.39 | $5.64 | $4.95 | $5.01 | $5.01 | 116,837 |
| 2019-08-01 | $5.37 | $5.51 | $5.30 | $5.47 | $5.47 | 133,609 |
| 2019-07-31 | $6.01 | $6.08 | $5.33 | $5.37 | $5.37 | 204,047 |
| 2019-07-30 | $5.75 | $6.04 | $5.55 | $6.02 | $6.02 | 117,942 |
| 2019-07-29 | $5.97 | $6.00 | $5.62 | $5.69 | $5.69 | 126,759 |
| 2019-07-26 | $5.90 | $6.18 | $5.76 | $5.99 | $5.99 | 151,787 |
| 2019-07-25 | $6.22 | $6.26 | $5.75 | $5.87 | $5.87 | 130,719 |
| 2019-07-24 | $5.85 | $6.34 | $5.72 | $6.30 | $6.30 | 194,246 |
| 2019-07-23 | $5.87 | $6.01 | $5.50 | $5.85 | $5.85 | 235,562 |
| 2019-07-22 | $6.04 | $6.16 | $5.81 | $5.83 | $5.83 | 241,711 |
| 2019-07-19 | $6.50 | $6.53 | $5.84 | $6.06 | $6.06 | 332,159 |
| 2019-07-18 | $7.07 | $7.07 | $6.04 | $6.38 | $6.38 | 451,480 |
| 2019-07-17 | $7.01 | $7.17 | $6.88 | $7.09 | $7.09 | 136,194 |
| 2019-07-16 | $7.36 | $7.54 | $6.65 | $7.04 | $7.04 | 266,672 |
| 2019-07-15 | $7.98 | $8.08 | $7.17 | $7.36 | $7.36 | 414,977 |
| 2019-07-12 | $7.46 | $8.24 | $7.43 | $8.00 | $8.00 | 525,641 |
| 2019-07-11 | $7.37 | $7.48 | $7.24 | $7.45 | $7.45 | 152,399 |
| 2019-07-10 | $7.50 | $7.61 | $7.13 | $7.40 | $7.40 | 417,479 |
| 2019-07-09 | $6.74 | $7.49 | $6.74 | $7.44 | $7.44 | 296,935 |
| 2019-07-08 | $6.75 | $6.79 | $6.53 | $6.75 | $6.75 | 199,275 |
| 2019-07-05 | $6.72 | $6.90 | $6.57 | $6.80 | $6.80 | 61,153 |
| 2019-07-03 | $6.81 | $6.92 | $6.50 | $6.74 | $6.74 | 63,036 |
| 2019-07-02 | $7.10 | $7.22 | $6.67 | $6.77 | $6.77 | 81,195 |
| 2019-07-01 | $7.15 | $7.40 | $7.02 | $7.11 | $7.11 | 117,159 |
| 2019-06-28 | $6.41 | $7.26 | $6.41 | $7.08 | $7.08 | 737,943 |
| 2019-06-27 | $6.84 | $7.00 | $6.29 | $6.40 | $6.40 | 123,942 |
| 2019-06-26 | $7.16 | $7.21 | $6.76 | $6.81 | $6.81 | 99,496 |
| 2019-06-25 | $7.24 | $7.38 | $7.10 | $7.13 | $7.13 | 90,893 |
| 2019-06-24 | $7.80 | $7.80 | $7.20 | $7.22 | $7.22 | 145,925 |
| 2019-06-21 | $7.82 | $8.04 | $7.61 | $7.84 | $7.84 | 264,217 |
| 2019-06-20 | $7.35 | $7.89 | $7.35 | $7.88 | $7.88 | 285,874 |
| 2019-06-19 | $6.90 | $7.34 | $6.83 | $7.26 | $7.26 | 131,680 |
| 2019-06-18 | $6.61 | $6.96 | $6.61 | $6.90 | $6.90 | 159,060 |
| 2019-06-17 | $6.89 | $6.94 | $6.56 | $6.60 | $6.60 | 176,444 |
| 2019-06-14 | $6.94 | $7.15 | $6.74 | $6.90 | $6.90 | 150,961 |
| 2019-06-13 | $6.72 | $7.06 | $6.66 | $6.96 | $6.96 | 144,868 |
| 2019-06-12 | $6.49 | $6.72 | $6.42 | $6.66 | $6.66 | 164,771 |
| 2019-06-11 | $6.63 | $6.75 | $6.18 | $6.50 | $6.50 | 246,319 |
| 2019-06-10 | $6.76 | $6.76 | $6.53 | $6.59 | $6.59 | 361,176 |
| 2019-06-07 | $6.62 | $6.75 | $5.94 | $6.40 | $6.40 | 428,836 |
| 2019-06-06 | $7.17 | $7.38 | $6.47 | $6.60 | $6.60 | 354,073 |
| 2019-06-05 | $7.35 | $7.46 | $6.99 | $7.15 | $7.15 | 209,428 |
| 2019-06-04 | $7.75 | $7.84 | $7.28 | $7.38 | $7.38 | 158,995 |
| 2019-06-03 | $7.66 | $7.89 | $7.55 | $7.71 | $7.71 | 432,641 |
| 2019-05-31 | $7.93 | $7.95 | $6.87 | $7.59 | $7.59 | 108,014 |
| 2019-05-30 | $8.17 | $8.29 | $7.88 | $8.02 | $8.02 | 90,260 |
| 2019-05-29 | $8.04 | $8.21 | $7.89 | $8.13 | $8.13 | 146,433 |
| 2019-05-28 | $7.97 | $8.29 | $7.91 | $8.07 | $8.07 | 189,675 |
| 2019-05-24 | $8.15 | $8.55 | $7.88 | $8.00 | $8.00 | 299,715 |
| 2019-05-23 | $8.57 | $8.64 | $8.06 | $8.17 | $8.17 | 113,968 |
| 2019-05-22 | $8.70 | $8.96 | $8.53 | $8.68 | $8.68 | 69,822 |
| 2019-05-21 | $8.89 | $8.94 | $8.62 | $8.70 | $8.70 | 128,931 |
| 2019-05-20 | $9.02 | $9.16 | $8.67 | $8.83 | $8.83 | 135,352 |
| 2019-05-17 | $9.49 | $9.79 | $9.08 | $9.17 | $9.17 | 272,478 |
| 2019-05-16 | $9.66 | $10.09 | $9.34 | $9.56 | $9.56 | 164,655 |
| 2019-05-15 | $9.37 | $9.87 | $9.37 | $9.61 | $9.61 | 158,357 |
| 2019-05-14 | $9.62 | $9.82 | $9.24 | $9.47 | $9.47 | 104,575 |
| 2019-05-13 | $9.50 | $9.71 | $9.34 | $9.59 | $9.59 | 117,167 |
| 2019-05-10 | $9.17 | $9.81 | $8.98 | $9.58 | $9.58 | 172,236 |
| 2019-05-09 | $10.47 | $10.92 | $9.24 | $9.25 | $9.25 | 205,906 |
| 2019-05-08 | $10.30 | $10.86 | $10.22 | $10.79 | $10.79 | 78,802 |
| 2019-05-07 | $10.87 | $11.03 | $9.80 | $10.31 | $10.31 | 201,633 |
| 2019-05-06 | $10.31 | $11.04 | $10.16 | $10.94 | $10.94 | 196,421 |
| 2019-05-03 | $10.09 | $10.54 | $10.09 | $10.44 | $10.44 | 70,957 |
| 2019-05-02 | $9.83 | $10.04 | $9.72 | $9.99 | $9.99 | 46,474 |
| 2019-05-01 | $9.97 | $10.08 | $9.83 | $9.88 | $9.88 | 40,918 |
| 2019-04-30 | $10.01 | $10.27 | $9.69 | $9.96 | $9.96 | 121,037 |
| 2019-04-29 | $9.88 | $10.31 | $9.77 | $10.01 | $10.01 | 105,132 |
| 2019-04-26 | $9.44 | $10.00 | $9.37 | $9.83 | $9.83 | 139,312 |
| 2019-04-25 | $9.85 | $9.85 | $8.86 | $9.46 | $9.46 | 114,291 |
| 2019-04-24 | $10.22 | $10.22 | $9.71 | $9.94 | $9.94 | 125,209 |
| 2019-04-23 | $10.08 | $10.56 | $9.89 | $10.13 | $10.13 | 282,253 |
| 2019-04-22 | $9.84 | $9.99 | $9.51 | $9.96 | $9.96 | 187,742 |
| 2019-04-18 | $10.19 | $10.37 | $9.77 | $9.89 | $9.89 | 164,168 |
| 2019-04-17 | $10.15 | $10.29 | $9.68 | $10.20 | $10.20 | 67,631 |
| 2019-04-16 | $10.17 | $10.70 | $10.07 | $10.12 | $10.12 | 211,779 |
| 2019-04-15 | $10.17 | $10.30 | $9.83 | $10.14 | $10.14 | 157,609 |
| 2019-04-12 | $9.74 | $10.18 | $9.72 | $10.13 | $10.13 | 188,294 |
| 2019-04-11 | $9.77 | $10.21 | $9.48 | $9.76 | $9.76 | 110,633 |
| 2019-04-10 | $9.26 | $9.81 | $9.18 | $9.75 | $9.75 | 225,103 |
| 2019-04-09 | $9.93 | $9.93 | $9.24 | $9.26 | $9.26 | 138,637 |
| 2019-04-08 | $10.17 | $10.17 | $9.84 | $9.95 | $9.95 | 150,395 |
| 2019-04-05 | $9.99 | $10.39 | $9.99 | $10.18 | $10.18 | 96,790 |
| 2019-04-04 | $10.30 | $10.43 | $9.92 | $9.94 | $9.94 | 85,934 |
| 2019-04-03 | $10.93 | $11.05 | $10.27 | $10.33 | $10.33 | 288,010 |
| 2019-04-02 | $10.75 | $11.23 | $10.00 | $10.92 | $10.92 | 240,717 |
| 2019-04-01 | $10.37 | $10.74 | $10.11 | $10.70 | $10.70 | 158,882 |
| 2019-03-29 | $9.77 | $10.37 | $9.77 | $10.30 | $10.30 | 163,982 |
| 2019-03-28 | $9.90 | $10.31 | $9.65 | $9.82 | $9.82 | 84,453 |
| 2019-03-27 | $9.75 | $10.29 | $9.61 | $10.03 | $10.03 | 118,578 |
| 2019-03-26 | $9.58 | $9.94 | $9.58 | $9.87 | $9.87 | 123,919 |
| 2019-03-25 | $9.18 | $9.57 | $8.76 | $9.54 | $9.54 | 76,258 |
| 2019-03-22 | $9.42 | $9.63 | $9.01 | $9.19 | $9.19 | 162,482 |
| 2019-03-21 | $9.46 | $9.86 | $9.18 | $9.47 | $9.47 | 98,563 |
| 2019-03-20 | $9.41 | $9.69 | $9.11 | $9.41 | $9.41 | 134,485 |
| 2019-03-19 | $9.17 | $9.50 | $9.03 | $9.40 | $9.40 | 121,157 |
| 2019-03-18 | $9.03 | $9.20 | $8.69 | $9.12 | $9.12 | 180,136 |
| 2019-03-15 | $8.77 | $9.24 | $8.60 | $9.10 | $9.10 | 318,176 |
| 2019-03-14 | $8.77 | $9.01 | $8.57 | $8.78 | $8.78 | 108,828 |
| 2019-03-13 | $8.66 | $8.78 | $8.56 | $8.74 | $8.74 | 96,277 |
| 2019-03-12 | $8.70 | $8.80 | $8.00 | $8.62 | $8.62 | 78,533 |
| 2019-03-11 | $8.57 | $8.82 | $8.49 | $8.74 | $8.74 | 140,887 |
| 2019-03-08 | $8.43 | $8.84 | $8.18 | $8.58 | $8.58 | 242,084 |
| 2019-03-07 | $8.07 | $8.51 | $7.68 | $8.50 | $8.50 | 299,034 |
| 2019-03-06 | $9.17 | $9.77 | $7.85 | $8.10 | $8.10 | 371,160 |
| 2019-03-05 | $7.99 | $8.61 | $7.86 | $8.60 | $8.60 | 730,267 |
| 2019-03-04 | $8.02 | $8.07 | $7.63 | $8.00 | $8.00 | 285,433 |
| 2019-03-01 | $7.47 | $7.98 | $7.47 | $7.95 | $7.95 | 52,308 |
| 2019-02-28 | $7.91 | $7.98 | $7.24 | $7.42 | $7.42 | 133,403 |
| 2019-02-27 | $7.75 | $7.95 | $7.66 | $7.91 | $7.91 | 72,436 |
| 2019-02-26 | $7.48 | $7.84 | $7.48 | $7.72 | $7.72 | 79,931 |
| 2019-02-25 | $7.51 | $7.74 | $6.77 | $7.50 | $7.50 | 133,239 |
| 2019-02-22 | $7.28 | $7.50 | $7.20 | $7.31 | $7.31 | 100,463 |
| 2019-02-21 | $7.20 | $7.35 | $7.08 | $7.27 | $7.27 | 55,374 |
| 2019-02-20 | $7.30 | $7.39 | $7.14 | $7.20 | $7.20 | 68,093 |
| 2019-02-19 | $7.42 | $7.60 | $7.09 | $7.30 | $7.30 | 171,433 |
| 2019-02-15 | $7.19 | $7.43 | $7.06 | $7.40 | $7.40 | 217,836 |
| 2019-02-14 | $7.12 | $7.29 | $7.02 | $7.15 | $7.15 | 84,458 |
| 2019-02-13 | $7.13 | $7.27 | $6.98 | $7.15 | $7.15 | 107,275 |
| 2019-02-12 | $7.33 | $7.33 | $7.03 | $7.12 | $7.12 | 79,537 |
| 2019-02-11 | $7.22 | $7.40 | $6.92 | $7.30 | $7.30 | 111,626 |
| 2019-02-08 | $7.29 | $7.37 | $7.04 | $7.15 | $7.15 | 164,715 |
| 2019-02-07 | $7.00 | $7.43 | $6.91 | $7.34 | $7.34 | 137,491 |
| 2019-02-06 | $7.26 | $7.26 | $6.93 | $7.03 | $7.03 | 91,135 |
| 2019-02-05 | $7.00 | $7.33 | $6.91 | $7.27 | $7.27 | 109,251 |
| 2019-02-04 | $6.60 | $7.16 | $6.60 | $7.02 | $7.02 | 111,523 |
| 2019-02-01 | $6.46 | $6.87 | $6.46 | $6.60 | $6.60 | 89,447 |
| 2019-01-31 | $6.09 | $6.51 | $6.06 | $6.44 | $6.44 | 139,732 |
| 2019-01-30 | $6.23 | $6.25 | $6.00 | $6.10 | $6.10 | 103,035 |
| 2019-01-29 | $6.20 | $6.22 | $5.94 | $6.20 | $6.20 | 86,461 |
| 2019-01-28 | $6.12 | $6.28 | $5.95 | $6.20 | $6.20 | 127,274 |
| 2019-01-25 | $6.30 | $6.41 | $6.08 | $6.16 | $6.16 | 115,407 |
| 2019-01-24 | $6.44 | $6.54 | $6.16 | $6.29 | $6.29 | 63,443 |
| 2019-01-23 | $6.64 | $6.79 | $6.25 | $6.44 | $6.44 | 109,726 |
| 2019-01-22 | $7.13 | $7.21 | $6.55 | $6.57 | $6.57 | 186,131 |
| 2019-01-18 | $7.29 | $7.39 | $7.09 | $7.17 | $7.17 | 109,237 |
| 2019-01-17 | $7.36 | $7.54 | $7.07 | $7.28 | $7.28 | 100,363 |
| 2019-01-16 | $7.06 | $7.58 | $7.02 | $7.40 | $7.40 | 143,241 |
| 2019-01-15 | $7.04 | $7.12 | $6.52 | $7.04 | $7.04 | 285,677 |
| 2019-01-14 | $7.24 | $7.55 | $6.92 | $7.03 | $7.03 | 119,348 |
| 2019-01-11 | $7.09 | $7.33 | $6.80 | $7.26 | $7.26 | 161,052 |
| 2019-01-10 | $7.57 | $7.57 | $6.99 | $7.10 | $7.10 | 112,400 |
| 2019-01-09 | $7.27 | $7.78 | $7.01 | $7.57 | $7.57 | 164,825 |
| 2019-01-08 | $7.60 | $7.83 | $7.03 | $7.18 | $7.18 | 148,899 |
| 2019-01-07 | $7.09 | $7.61 | $6.68 | $7.50 | $7.50 | 392,944 |
| 2019-01-04 | $6.80 | $7.22 | $6.44 | $7.05 | $7.05 | 152,156 |
| 2019-01-03 | $6.80 | $6.89 | $6.55 | $6.74 | $6.74 | 132,610 |
| 2019-01-02 | $6.20 | $7.06 | $6.20 | $6.83 | $6.83 | 153,993 |
| 2018-12-31 | $6.90 | $6.90 | $5.83 | $6.20 | $6.20 | 595,265 |
| 2018-12-28 | $6.92 | $6.94 | $6.53 | $6.92 | $6.92 | 327,593 |
| 2018-12-27 | $6.43 | $7.00 | $6.26 | $6.93 | $6.93 | 282,496 |
| 2018-12-26 | $6.54 | $6.70 | $6.27 | $6.57 | $6.57 | 183,004 |
| 2018-12-24 | $6.08 | $6.72 | $5.72 | $6.60 | $6.60 | 169,254 |
| 2018-12-21 | $5.84 | $6.22 | $5.66 | $6.01 | $6.01 | 1,243,805 |
| 2018-12-20 | $6.23 | $6.30 | $5.76 | $5.84 | $5.84 | 381,084 |
| 2018-12-19 | $6.67 | $6.98 | $6.15 | $6.16 | $6.16 | 424,562 |
| 2018-12-18 | $7.54 | $7.66 | $6.70 | $6.75 | $6.75 | 280,845 |
| 2018-12-17 | $8.19 | $8.23 | $7.52 | $7.54 | $7.54 | 357,361 |
| 2018-12-14 | $7.87 | $8.45 | $7.85 | $8.25 | $8.25 | 303,200 |
| 2018-12-13 | $7.25 | $7.88 | $7.25 | $7.76 | $7.76 | 245,692 |
| 2018-12-12 | $7.89 | $7.89 | $7.05 | $7.12 | $7.12 | 265,356 |
| 2018-12-11 | $8.07 | $8.07 | $7.75 | $7.78 | $7.78 | 220,612 |
| 2018-12-10 | $7.98 | $8.08 | $7.90 | $8.01 | $8.01 | 320,106 |
| 2018-12-07 | $7.85 | $8.18 | $7.80 | $8.08 | $8.08 | 457,510 |
| 2018-12-06 | $7.39 | $7.93 | $7.34 | $7.89 | $7.89 | 254,684 |
| 2018-12-04 | $7.62 | $7.91 | $7.33 | $7.44 | $7.44 | 385,909 |
| 2018-12-03 | $7.90 | $8.07 | $7.51 | $7.60 | $7.60 | 330,433 |
| 2018-11-30 | $8.72 | $8.76 | $7.37 | $7.87 | $7.87 | 472,741 |
| 2018-11-29 | $8.56 | $8.76 | $8.35 | $8.68 | $8.68 | 149,491 |
| 2018-11-28 | $8.59 | $8.72 | $8.41 | $8.65 | $8.65 | 203,548 |
| 2018-11-27 | $8.50 | $8.61 | $8.30 | $8.56 | $8.56 | 123,997 |
| 2018-11-26 | $9.11 | $9.14 | $8.48 | $8.60 | $8.60 | 148,675 |
| 2018-11-23 | $9.42 | $9.57 | $8.99 | $9.10 | $9.10 | 70,153 |
| 2018-11-21 | $9.47 | $9.62 | $9.20 | $9.41 | $9.41 | 113,404 |
| 2018-11-20 | $9.81 | $9.86 | $9.10 | $9.36 | $9.36 | 472,717 |
| 2018-11-19 | $10.30 | $10.50 | $9.80 | $9.91 | $9.91 | 151,773 |
| 2018-11-16 | $10.20 | $10.47 | $9.95 | $10.32 | $10.32 | 174,286 |
| 2018-11-15 | $10.25 | $10.62 | $10.03 | $10.31 | $10.31 | 280,996 |
| 2018-11-14 | $11.18 | $11.18 | $10.00 | $10.29 | $10.29 | 311,831 |
| 2018-11-13 | $10.87 | $11.72 | $10.50 | $11.28 | $11.28 | 490,210 |
| 2018-11-12 | $10.79 | $10.89 | $10.20 | $10.36 | $10.36 | 190,039 |
| 2018-11-09 | $11.00 | $11.05 | $10.60 | $10.87 | $10.87 | 121,683 |
| 2018-11-08 | $11.04 | $11.31 | $10.88 | $11.07 | $11.07 | 109,022 |
| 2018-11-07 | $12.05 | $12.05 | $10.87 | $11.06 | $11.06 | 189,200 |
| 2018-11-06 | $11.23 | $11.99 | $11.22 | $11.92 | $11.92 | 302,743 |
| 2018-11-05 | $10.99 | $11.37 | $10.90 | $11.27 | $11.27 | 304,686 |
| 2018-11-02 | $10.90 | $11.45 | $10.87 | $11.07 | $11.07 | 82,264 |
| 2018-11-01 | $10.66 | $11.04 | $10.39 | $10.90 | $10.90 | 164,811 |
| 2018-10-31 | $10.62 | $11.09 | $10.52 | $10.58 | $10.58 | 199,424 |
| 2018-10-30 | $11.00 | $11.59 | $10.47 | $10.50 | $10.50 | 200,913 |
| 2018-10-29 | $11.24 | $11.53 | $10.73 | $11.02 | $11.02 | 380,685 |
| 2018-10-26 | $11.23 | $11.55 | $11.06 | $11.19 | $11.19 | 175,436 |
| 2018-10-25 | $11.34 | $11.55 | $11.06 | $11.38 | $11.38 | 151,384 |
| 2018-10-24 | $10.99 | $11.45 | $10.91 | $11.26 | $11.26 | 94,239 |
| 2018-10-23 | $10.64 | $11.25 | $10.51 | $11.02 | $11.02 | 161,233 |
| 2018-10-22 | $11.39 | $11.52 | $10.68 | $10.84 | $10.84 | 266,863 |
| 2018-10-19 | $11.42 | $11.87 | $11.27 | $11.39 | $11.39 | 176,358 |
| 2018-10-18 | $11.66 | $11.73 | $11.13 | $11.42 | $11.42 | 304,600 |
| 2018-10-17 | $11.10 | $11.99 | $10.94 | $11.79 | $11.79 | 256,859 |
| 2018-10-16 | $11.06 | $11.08 | $10.78 | $11.05 | $11.05 | 531,885 |
| 2018-10-15 | $10.92 | $11.15 | $10.70 | $10.98 | $10.98 | 265,477 |
| 2018-10-12 | $10.15 | $11.15 | $10.10 | $10.99 | $10.99 | 476,989 |
| 2018-10-11 | $10.36 | $10.40 | $9.78 | $10.00 | $10.00 | 363,176 |
| 2018-10-10 | $10.69 | $10.99 | $10.42 | $10.43 | $10.43 | 152,264 |
| 2018-10-09 | $10.66 | $10.81 | $10.58 | $10.74 | $10.74 | 316,516 |
| 2018-10-08 | $10.98 | $11.21 | $10.41 | $10.65 | $10.65 | 140,717 |
| 2018-10-05 | $10.90 | $11.18 | $10.81 | $11.00 | $11.00 | 196,065 |
| 2018-10-04 | $11.49 | $11.49 | $10.33 | $10.92 | $10.92 | 352,689 |
| 2018-10-03 | $11.00 | $11.83 | $10.96 | $11.54 | $11.54 | 455,451 |
| 2018-10-02 | $11.57 | $11.73 | $10.85 | $11.13 | $11.13 | 240,991 |
| 2018-10-01 | $12.48 | $12.48 | $11.51 | $11.67 | $11.67 | 311,503 |
| 2018-09-28 | $12.59 | $12.77 | $12.36 | $12.43 | $12.43 | 127,009 |
| 2018-09-27 | $13.10 | $13.40 | $12.58 | $12.67 | $12.67 | 116,982 |
| 2018-09-26 | $13.01 | $13.48 | $12.60 | $13.06 | $13.06 | 274,873 |
| 2018-09-25 | $13.85 | $13.99 | $12.85 | $12.94 | $12.94 | 185,595 |
| 2018-09-24 | $13.54 | $13.92 | $13.46 | $13.81 | $13.81 | 251,204 |
| 2018-09-21 | $13.69 | $13.98 | $13.51 | $13.57 | $13.57 | 373,299 |
| 2018-09-20 | $13.69 | $13.77 | $13.55 | $13.69 | $13.69 | 124,271 |
| 2018-09-19 | $13.66 | $14.20 | $13.49 | $13.66 | $13.66 | 118,341 |
| 2018-09-18 | $13.52 | $13.94 | $13.47 | $13.65 | $13.65 | 161,898 |
| 2018-09-17 | $13.50 | $13.79 | $13.40 | $13.53 | $13.53 | 373,844 |
| 2018-09-14 | $13.67 | $13.79 | $13.44 | $13.49 | $13.49 | 95,757 |
| 2018-09-13 | $13.85 | $14.23 | $13.26 | $13.57 | $13.57 | 132,714 |
| 2018-09-12 | $14.26 | $14.37 | $13.55 | $13.83 | $13.83 | 207,969 |
| 2018-09-11 | $14.53 | $14.77 | $14.30 | $14.33 | $14.33 | 87,608 |
| 2018-09-10 | $14.73 | $15.04 | $14.22 | $14.55 | $14.55 | 198,587 |
| 2018-09-07 | $14.22 | $14.94 | $13.93 | $14.61 | $14.61 | 163,687 |
| 2018-09-06 | $14.77 | $14.98 | $14.11 | $14.25 | $14.25 | 169,361 |
| 2018-09-05 | $14.84 | $15.15 | $14.04 | $14.79 | $14.79 | 185,276 |
| 2018-09-04 | $14.80 | $15.10 | $14.17 | $14.84 | $14.84 | 179,800 |
| 2018-08-31 | $15.27 | $15.27 | $14.85 | $14.87 | $14.87 | 130,476 |
| 2018-08-30 | $14.76 | $15.19 | $14.40 | $15.05 | $15.05 | 178,101 |
| 2018-08-29 | $15.29 | $15.47 | $14.64 | $14.73 | $14.73 | 207,794 |
| 2018-08-28 | $15.54 | $15.57 | $15.16 | $15.30 | $15.30 | 288,897 |
| 2018-08-27 | $15.19 | $15.49 | $15.13 | $15.42 | $15.42 | 340,403 |
| 2018-08-24 | $15.36 | $15.73 | $15.06 | $15.20 | $15.20 | 367,162 |
| 2018-08-23 | $15.24 | $15.68 | $14.95 | $15.36 | $15.36 | 224,951 |
| 2018-08-22 | $14.97 | $15.37 | $14.75 | $15.26 | $15.26 | 291,586 |
| 2018-08-21 | $14.68 | $15.29 | $14.51 | $15.09 | $15.09 | 466,544 |
| 2018-08-20 | $13.80 | $14.69 | $13.80 | $14.67 | $14.67 | 444,356 |
| 2018-08-17 | $14.13 | $14.97 | $13.45 | $13.80 | $13.80 | 406,784 |
| 2018-08-16 | $13.40 | $14.69 | $13.14 | $14.18 | $14.18 | 613,379 |
| 2018-08-15 | $13.91 | $14.85 | $12.64 | $13.46 | $13.46 | 1,205,705 |
| 2018-08-14 | $19.92 | $19.92 | $12.51 | $13.85 | $13.85 | 4,133,911 |
| 2018-08-13 | $21.02 | $21.05 | $19.26 | $19.50 | $19.50 | 194,777 |
| 2018-08-10 | $21.03 | $21.48 | $20.66 | $20.98 | $20.98 | 128,924 |
| 2018-08-09 | $21.09 | $21.36 | $20.67 | $21.01 | $21.01 | 183,303 |
| 2018-08-08 | $22.17 | $22.30 | $21.05 | $21.07 | $21.07 | 125,426 |
| 2018-08-07 | $21.55 | $22.96 | $21.37 | $21.92 | $21.92 | 211,717 |
| 2018-08-06 | $21.43 | $22.13 | $21.20 | $21.67 | $21.67 | 127,758 |
| 2018-08-03 | $21.29 | $21.54 | $20.89 | $21.38 | $21.38 | 115,332 |
| 2018-08-02 | $20.82 | $21.37 | $20.47 | $21.26 | $21.26 | 94,132 |
| 2018-08-01 | $20.47 | $20.99 | $19.81 | $20.86 | $20.86 | 226,323 |
| 2018-07-31 | $20.41 | $21.05 | $19.90 | $20.35 | $20.35 | 229,442 |
| 2018-07-30 | $21.30 | $21.34 | $20.43 | $20.50 | $20.50 | 188,690 |
| 2018-07-27 | $22.43 | $22.75 | $21.29 | $21.41 | $21.41 | 150,400 |
| 2018-07-26 | $21.95 | $22.94 | $21.61 | $22.37 | $22.37 | 443,988 |
| 2018-07-25 | $22.36 | $22.99 | $21.84 | $21.85 | $21.85 | 275,947 |
| 2018-07-24 | $23.88 | $24.10 | $22.21 | $22.26 | $22.26 | 251,883 |
| 2018-07-23 | $24.25 | $24.55 | $23.69 | $23.97 | $23.97 | 195,025 |
| 2018-07-20 | $26.23 | $26.23 | $24.03 | $24.09 | $24.09 | 304,557 |
| 2018-07-19 | $27.28 | $27.28 | $25.98 | $26.43 | $26.43 | 204,380 |
| 2018-07-18 | $27.25 | $27.52 | $26.31 | $26.95 | $26.95 | 279,758 |
| 2018-07-17 | $27.31 | $27.37 | $26.27 | $26.62 | $26.62 | 110,741 |
| 2018-07-16 | $26.87 | $27.28 | $25.91 | $26.90 | $26.90 | 282,624 |
| 2018-07-13 | $27.87 | $28.04 | $27.14 | $27.44 | $27.44 | 163,667 |
| 2018-07-12 | $29.13 | $29.34 | $26.88 | $27.85 | $27.85 | 333,137 |
| 2018-07-11 | $29.05 | $29.60 | $28.77 | $29.34 | $29.34 | 87,139 |
| 2018-07-10 | $29.70 | $29.77 | $28.71 | $29.08 | $29.08 | 112,128 |
| 2018-07-09 | $28.27 | $30.00 | $28.27 | $29.76 | $29.76 | 175,085 |
| 2018-07-06 | $28.31 | $28.78 | $28.04 | $28.28 | $28.28 | 143,406 |
| 2018-07-05 | $28.35 | $28.63 | $27.29 | $28.41 | $28.41 | 172,940 |
| 2018-07-03 | $28.14 | $28.35 | $27.52 | $28.15 | $28.15 | 116,222 |
| 2018-07-02 | $28.15 | $28.47 | $27.71 | $28.18 | $28.18 | 86,755 |
| 2018-06-29 | $28.76 | $28.92 | $27.74 | $27.98 | $27.98 | 158,557 |
| 2018-06-28 | $26.61 | $28.73 | $26.00 | $28.46 | $28.46 | 501,554 |
| 2018-06-27 | $26.69 | $27.34 | $26.20 | $26.62 | $26.62 | 302,705 |
| 2018-06-26 | $25.83 | $26.83 | $25.20 | $26.75 | $26.75 | 225,172 |
| 2018-06-25 | $26.27 | $26.86 | $25.05 | $25.90 | $25.90 | 341,308 |
| 2018-06-22 | $25.04 | $27.29 | $24.66 | $26.67 | $26.67 | 1,973,643 |
| 2018-06-21 | $25.39 | $25.76 | $24.76 | $25.01 | $25.01 | 340,117 |
| 2018-06-20 | $25.20 | $25.50 | $23.71 | $25.34 | $25.34 | 458,201 |
| 2018-06-19 | $23.57 | $24.70 | $23.57 | $24.47 | $24.47 | 314,837 |
| 2018-06-18 | $23.80 | $24.43 | $23.41 | $23.79 | $23.79 | 224,067 |
| 2018-06-15 | $22.41 | $24.46 | $22.41 | $23.84 | $23.84 | 446,257 |
| 2018-06-14 | $22.43 | $22.90 | $22.15 | $22.60 | $22.60 | 188,261 |
| 2018-06-13 | $22.38 | $23.01 | $21.84 | $22.46 | $22.46 | 225,266 |
| 2018-06-12 | $23.04 | $23.18 | $22.09 | $22.45 | $22.45 | 760,174 |
| 2018-06-11 | $22.60 | $23.12 | $22.34 | $22.55 | $22.55 | 119,727 |
| 2018-06-08 | $22.50 | $23.00 | $22.30 | $22.70 | $22.70 | 510,703 |
| 2018-06-07 | $22.76 | $22.83 | $22.01 | $22.50 | $22.50 | 2,068,626 |
| 2018-06-06 | $22.99 | $23.50 | $22.50 | $23.13 | $23.13 | 182,144 |
| 2018-06-05 | $20.57 | $22.99 | $20.52 | $22.76 | $22.76 | 351,013 |
| 2018-06-04 | $23.05 | $23.16 | $22.10 | $22.73 | $22.73 | 75,193 |
| 2018-06-01 | $22.81 | $23.99 | $22.36 | $22.40 | $22.40 | 205,117 |
| 2018-05-31 | $23.65 | $23.65 | $21.83 | $23.07 | $23.07 | 275,860 |
| 2018-05-30 | $23.40 | $24.14 | $23.35 | $23.67 | $23.67 | 75,571 |
| 2018-05-29 | $23.87 | $24.08 | $22.61 | $23.38 | $23.38 | 90,768 |
| 2018-05-25 | $23.89 | $24.09 | $23.27 | $23.80 | $23.80 | 66,397 |
| 2018-05-24 | $23.71 | $24.41 | $23.71 | $24.05 | $24.05 | 48,742 |
| 2018-05-23 | $24.18 | $24.58 | $23.02 | $23.99 | $23.99 | 110,187 |
| 2018-05-22 | $24.13 | $24.50 | $24.07 | $24.20 | $24.20 | 74,222 |
| 2018-05-21 | $24.44 | $24.50 | $24.02 | $24.20 | $24.20 | 72,740 |
| 2018-05-18 | $24.11 | $24.29 | $23.96 | $24.06 | $24.06 | 109,495 |
| 2018-05-17 | $24.49 | $24.69 | $24.00 | $24.02 | $24.02 | 203,461 |
| 2018-05-16 | $24.31 | $25.20 | $22.93 | $24.58 | $24.58 | 601,870 |
| 2018-05-15 | $24.76 | $25.74 | $22.54 | $25.74 | $25.74 | 282,753 |
| 2018-05-14 | $23.05 | $25.40 | $22.57 | $25.00 | $25.00 | 213,854 |
| 2018-05-11 | $22.19 | $23.63 | $22.19 | $22.69 | $22.69 | 89,504 |
| 2018-05-10 | $24.29 | $24.67 | $21.97 | $22.20 | $22.20 | 42,964 |
| 2018-05-09 | $22.09 | $22.61 | $21.78 | $22.01 | $22.01 | 31,114 |
| 2018-05-08 | $21.66 | $23.48 | $21.11 | $22.10 | $22.10 | 64,622 |
| 2018-05-07 | $21.50 | $21.80 | $21.07 | $21.41 | $21.41 | 31,600 |
| 2018-05-04 | $21.00 | $22.02 | $21.00 | $21.54 | $21.54 | 27,059 |
| 2018-05-03 | $21.46 | $21.46 | $20.95 | $21.04 | $21.04 | 54,690 |
| 2018-05-02 | $21.14 | $21.99 | $21.10 | $21.26 | $21.26 | 34,802 |
| 2018-05-01 | $21.29 | $21.67 | $21.00 | $21.15 | $21.15 | 50,521 |
| 2018-04-30 | $21.01 | $21.75 | $20.98 | $21.40 | $21.40 | 62,759 |
| 2018-04-27 | $21.21 | $21.38 | $20.20 | $21.00 | $21.00 | 110,540 |
| 2018-04-26 | $20.73 | $21.27 | $20.72 | $21.12 | $21.12 | 48,162 |
| 2018-04-25 | $20.15 | $20.95 | $20.08 | $20.48 | $20.48 | 46,810 |
| 2018-04-24 | $20.40 | $21.13 | $20.01 | $20.25 | $20.25 | 112,827 |
| 2018-04-23 | $20.11 | $20.36 | $20.00 | $20.16 | $20.16 | 31,342 |
| 2018-04-20 | $19.97 | $20.54 | $19.87 | $20.14 | $20.14 | 68,431 |
| 2018-04-19 | $19.44 | $20.40 | $17.87 | $20.12 | $20.12 | 220,152 |
| 2018-04-18 | $20.49 | $20.99 | $19.29 | $19.58 | $19.58 | 280,086 |
| 2018-04-17 | $19.75 | $20.64 | $19.61 | $20.40 | $20.40 | 130,115 |
| 2018-04-16 | $19.78 | $20.39 | $19.31 | $19.72 | $19.72 | 70,395 |
| 2018-04-13 | $19.40 | $19.87 | $18.92 | $19.57 | $19.57 | 67,042 |
| 2018-04-12 | $19.75 | $20.22 | $18.83 | $19.64 | $19.64 | 104,820 |
| 2018-04-11 | $19.88 | $20.29 | $19.52 | $19.74 | $19.74 | 277,535 |
| 2018-04-10 | $19.38 | $20.01 | $19.12 | $19.84 | $19.84 | 62,040 |
| 2018-04-09 | $19.39 | $21.19 | $19.00 | $19.11 | $19.11 | 235,747 |
| 2018-04-06 | $18.99 | $19.96 | $18.75 | $19.30 | $19.30 | 246,704 |
| 2018-04-05 | $19.30 | $19.30 | $18.57 | $18.75 | $18.75 | 58,312 |
| 2018-04-04 | $19.19 | $20.69 | $18.48 | $19.00 | $19.00 | 99,382 |
| 2018-04-03 | $19.49 | $19.89 | $18.59 | $19.54 | $19.54 | 51,090 |
| 2018-04-02 | $20.30 | $20.97 | $18.47 | $19.28 | $19.28 | 94,184 |
| 2018-03-29 | $20.46 | $20.81 | $19.71 | $20.02 | $20.02 | 123,799 |
| 2018-03-28 | $21.01 | $23.44 | $19.36 | $20.22 | $20.22 | 90,600 |
| 2018-03-27 | $21.03 | $25.24 | $20.02 | $20.39 | $20.39 | 110,324 |
| 2018-03-26 | $20.20 | $21.71 | $20.00 | $20.75 | $20.75 | 82,481 |
| 2018-03-23 | $19.50 | $20.48 | $19.47 | $20.00 | $20.00 | 88,320 |
| 2018-03-22 | $18.60 | $19.98 | $18.53 | $19.50 | $19.50 | 35,909 |
| 2018-03-21 | $18.42 | $19.97 | $18.42 | $19.76 | $19.76 | 43,981 |
| 2018-03-20 | $20.22 | $20.22 | $17.58 | $18.51 | $18.51 | 44,949 |
| 2018-03-19 | $20.01 | $20.82 | $19.54 | $19.96 | $19.96 | 166,932 |
| 2018-03-16 | $18.21 | $19.98 | $18.21 | $19.94 | $19.94 | 89,163 |
| 2018-03-15 | $18.39 | $18.60 | $17.69 | $18.09 | $18.09 | 25,507 |
| 2018-03-14 | $17.16 | $18.61 | $17.16 | $18.32 | $18.32 | 79,927 |
| 2018-03-13 | $17.25 | $17.25 | $16.50 | $17.11 | $17.11 | 42,820 |
| 2018-03-12 | $17.55 | $17.64 | $17.06 | $17.36 | $17.36 | 16,414 |
| 2018-03-09 | $17.78 | $18.08 | $17.22 | $17.69 | $17.69 | 27,004 |
| 2018-03-08 | $18.15 | $18.15 | $17.02 | $17.41 | $17.41 | 41,341 |
| 2018-03-07 | $17.66 | $18.37 | $17.49 | $18.17 | $18.17 | 23,209 |
| 2018-03-06 | $18.03 | $18.29 | $17.61 | $17.87 | $17.87 | 19,880 |
| 2018-03-05 | $17.75 | $18.12 | $17.45 | $17.87 | $17.87 | 48,401 |
| 2018-03-02 | $16.76 | $17.97 | $16.73 | $17.86 | $17.86 | 51,750 |
| 2018-03-01 | $17.65 | $17.77 | $17.02 | $17.52 | $17.52 | 73,916 |
| 2018-02-28 | $17.49 | $18.13 | $17.49 | $17.71 | $17.71 | 47,030 |
| 2018-02-27 | $17.29 | $18.13 | $17.22 | $17.55 | $17.55 | 38,553 |
| 2018-02-26 | $17.18 | $17.97 | $17.12 | $17.41 | $17.41 | 29,479 |
| 2018-02-23 | $18.17 | $18.25 | $16.89 | $17.31 | $17.31 | 40,646 |
| 2018-02-22 | $18.05 | $18.59 | $17.08 | $17.59 | $17.59 | 41,036 |
| 2018-02-21 | $16.06 | $18.82 | $16.00 | $17.87 | $17.87 | 64,573 |
| 2018-02-20 | $16.09 | $16.48 | $15.50 | $15.91 | $15.91 | 61,949 |
| 2018-02-16 | $16.28 | $16.54 | $16.00 | $16.21 | $16.21 | 29,180 |
| 2018-02-15 | $16.54 | $16.61 | $15.50 | $16.42 | $16.42 | 39,020 |
| 2018-02-14 | $16.75 | $17.06 | $16.53 | $16.70 | $16.70 | 36,784 |
| 2018-02-13 | $17.18 | $17.65 | $16.85 | $16.90 | $16.90 | 24,167 |
| 2018-02-12 | $17.39 | $18.47 | $16.86 | $17.35 | $17.35 | 29,371 |
| 2018-02-09 | $18.64 | $18.79 | $16.80 | $17.26 | $17.26 | 71,841 |
| 2018-02-08 | $18.44 | $18.76 | $18.18 | $18.44 | $18.44 | 46,190 |
| 2018-02-07 | $18.05 | $18.51 | $18.05 | $18.41 | $18.41 | 17,884 |
| 2018-02-06 | $17.70 | $18.44 | $17.63 | $18.00 | $18.00 | 47,416 |
| 2018-02-05 | $18.32 | $18.49 | $17.45 | $17.97 | $17.97 | 33,329 |
| 2018-02-02 | $18.26 | $18.83 | $18.01 | $18.41 | $18.41 | 16,581 |
| 2018-02-01 | $18.87 | $19.00 | $18.32 | $18.74 | $18.74 | 69,916 |
| 2018-01-31 | $19.93 | $19.96 | $18.62 | $18.95 | $18.95 | 49,077 |
| 2018-01-30 | $20.60 | $20.79 | $19.31 | $19.71 | $19.71 | 66,608 |
| 2018-01-29 | $20.02 | $20.91 | $19.65 | $20.82 | $20.82 | 50,959 |
| 2018-01-26 | $19.34 | $20.08 | $19.26 | $19.98 | $19.98 | 25,262 |
| 2018-01-25 | $19.65 | $19.65 | $19.08 | $19.35 | $19.35 | 27,885 |
| 2018-01-24 | $19.38 | $20.61 | $19.09 | $19.66 | $19.66 | 93,258 |
| 2018-01-23 | $19.39 | $20.00 | $19.06 | $19.27 | $19.27 | 59,735 |
| 2018-01-22 | $19.29 | $20.31 | $19.12 | $19.27 | $19.27 | 46,780 |
| 2018-01-19 | $18.99 | $19.75 | $18.99 | $19.25 | $19.25 | 43,580 |
| 2018-01-18 | $19.05 | $19.40 | $19.04 | $19.15 | $19.15 | 57,910 |
| 2018-01-17 | $19.39 | $19.62 | $18.75 | $19.10 | $19.10 | 32,839 |
| 2018-01-16 | $19.77 | $20.21 | $19.27 | $19.36 | $19.36 | 64,992 |
| 2018-01-12 | $20.00 | $21.50 | $19.56 | $19.87 | $19.87 | 146,538 |
| 2018-01-11 | $18.46 | $20.15 | $18.46 | $19.67 | $19.67 | 194,592 |
| 2018-01-10 | $17.95 | $19.22 | $17.60 | $18.59 | $18.59 | 113,917 |
| 2018-01-09 | $17.84 | $18.42 | $16.99 | $18.02 | $18.02 | 57,960 |
| 2018-01-08 | $17.11 | $17.90 | $16.96 | $17.68 | $17.68 | 31,806 |
| 2018-01-05 | $19.28 | $19.28 | $16.45 | $17.20 | $17.20 | 70,974 |
| 2018-01-04 | $18.57 | $19.24 | $17.08 | $17.42 | $17.42 | 85,839 |
| 2018-01-03 | $19.01 | $19.33 | $18.11 | $18.62 | $18.62 | 60,084 |
| 2018-01-02 | $18.82 | $19.44 | $18.40 | $19.07 | $19.07 | 66,604 |
| 2017-12-29 | $19.51 | $19.62 | $18.52 | $18.90 | $18.90 | 133,479 |
| 2017-12-28 | $19.04 | $19.73 | $18.73 | $19.50 | $19.50 | 266,140 |
| 2017-12-27 | $19.46 | $19.72 | $18.83 | $19.34 | $19.34 | 211,740 |
| 2017-12-26 | $19.58 | $20.22 | $19.12 | $19.61 | $19.61 | 121,709 |
| 2017-12-22 | $19.50 | $20.55 | $19.24 | $19.76 | $19.76 | 96,683 |
| 2017-12-21 | $19.33 | $20.69 | $19.33 | $19.89 | $19.89 | 112,009 |
| 2017-12-20 | $19.09 | $20.40 | $18.82 | $19.40 | $19.40 | 117,111 |
| 2017-12-19 | $19.60 | $20.34 | $18.50 | $19.20 | $19.20 | 133,176 |
| 2017-12-18 | $18.91 | $21.28 | $18.61 | $19.49 | $19.49 | 398,590 |
| 2017-12-15 | $18.80 | $20.50 | $18.37 | $18.95 | $18.95 | 799,043 |
| 2017-12-14 | $18.81 | $19.51 | $18.29 | $18.81 | $18.81 | 189,499 |
| 2017-12-13 | $17.30 | $19.25 | $17.20 | $18.66 | $18.66 | 160,971 |
| 2017-12-12 | $18.88 | $19.40 | $17.00 | $17.00 | $17.00 | 156,891 |
| 2017-12-11 | $18.18 | $19.42 | $18.13 | $18.99 | $18.99 | 198,559 |
| 2017-12-08 | $18.08 | $18.47 | $17.46 | $18.14 | $18.14 | 79,534 |
| 2017-12-07 | $18.07 | $18.95 | $17.93 | $17.93 | $17.93 | 83,247 |
| 2017-12-06 | $18.62 | $19.64 | $18.05 | $18.60 | $18.60 | 103,183 |
| 2017-12-05 | $19.16 | $20.00 | $18.52 | $18.73 | $18.73 | 101,858 |
| 2017-12-04 | $18.77 | $19.79 | $18.69 | $18.98 | $18.98 | 98,079 |
| 2017-12-01 | $18.94 | $20.21 | $17.61 | $18.53 | $18.53 | 137,237 |
| 2017-11-30 | $18.81 | $19.84 | $18.45 | $19.09 | $19.09 | 134,365 |
| 2017-11-29 | $18.84 | $20.13 | $18.30 | $18.92 | $18.92 | 75,258 |
| 2017-11-28 | $19.19 | $19.40 | $18.11 | $18.87 | $18.87 | 89,731 |
| 2017-11-27 | $20.00 | $20.10 | $19.04 | $19.22 | $19.22 | 111,516 |
| 2017-11-24 | $18.63 | $20.54 | $17.21 | $20.02 | $20.02 | 53,430 |
| 2017-11-22 | $16.77 | $18.53 | $16.77 | $18.46 | $18.46 | 82,008 |
| 2017-11-21 | $16.87 | $17.39 | $16.17 | $16.85 | $16.85 | 118,101 |
| 2017-11-20 | $15.80 | $17.02 | $15.50 | $16.58 | $16.58 | 86,324 |
| 2017-11-17 | $16.00 | $16.00 | $15.56 | $15.75 | $15.75 | 122,695 |
| 2017-11-16 | $16.28 | $16.50 | $15.48 | $15.93 | $15.93 | 89,249 |
| 2017-11-15 | $15.37 | $16.50 | $15.26 | $16.12 | $16.12 | 115,695 |
| 2017-11-14 | $16.95 | $16.96 | $15.01 | $15.20 | $15.20 | 114,447 |
| 2017-11-13 | $17.08 | $17.39 | $16.80 | $16.85 | $16.85 | 108,858 |
| 2017-11-10 | $17.20 | $18.00 | $16.66 | $17.32 | $17.32 | 154,030 |
| 2017-11-09 | $18.95 | $19.27 | $17.33 | $17.34 | $17.34 | 168,772 |
| 2017-11-08 | $19.37 | $19.73 | $18.90 | $19.00 | $19.00 | 105,861 |
| 2017-11-07 | $20.58 | $20.84 | $18.32 | $19.02 | $19.02 | 447,269 |
| 2017-11-06 | $19.84 | $21.46 | $19.83 | $20.76 | $20.76 | 177,075 |
| 2017-11-03 | $19.76 | $20.24 | $19.30 | $20.08 | $20.08 | 117,764 |
| 2017-11-02 | $19.53 | $20.35 | $19.38 | $19.89 | $19.89 | 138,525 |
| 2017-11-01 | $20.27 | $20.27 | $19.25 | $19.71 | $19.71 | 177,892 |
| 2017-10-31 | $19.63 | $20.39 | $19.63 | $20.16 | $20.16 | 95,099 |
| 2017-10-30 | $20.02 | $20.32 | $19.54 | $20.01 | $20.01 | 205,481 |
| 2017-10-27 | $19.73 | $20.40 | $19.70 | $20.30 | $20.30 | 336,104 |
| 2017-10-26 | $19.76 | $20.08 | $19.19 | $19.99 | $19.99 | 380,026 |
| 2017-10-25 | $19.00 | $20.00 | $18.80 | $19.91 | $19.91 | 184,962 |
| 2017-10-24 | $18.93 | $19.26 | $18.68 | $19.10 | $19.10 | 191,185 |
| 2017-10-23 | $19.05 | $19.57 | $18.65 | $19.04 | $19.04 | 100,359 |
| 2017-10-20 | $18.99 | $19.45 | $18.95 | $19.01 | $19.01 | 165,904 |
| 2017-10-19 | $19.02 | $19.65 | $18.91 | $19.00 | $19.00 | 80,700 |
| 2017-10-18 | $19.23 | $20.05 | $18.70 | $19.14 | $19.14 | 388,721 |
| 2017-10-17 | $19.56 | $19.91 | $18.73 | $19.22 | $19.22 | 360,835 |
| 2017-10-16 | $19.00 | $20.97 | $18.61 | $19.61 | $19.61 | 546,944 |
| 2017-10-13 | $20.00 | $20.95 | $18.16 | $19.00 | $19.00 | 3,917,692 |
OptiNose Inc (OPTN) News Headlines
Recent OptiNose Inc (OPTN) News
Similar Companies to OptiNose Inc (OPTN) in the Drug Manufacturers-Specialty & Generic Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Teva- Pharmaceutical Industries Ltd | TEVA | Drug Manufacturers-Specialty & Generic | Healthcare | 44,300 |
| Dr. Reddy`s Laboratories Ltd | RDY | Drug Manufacturers-Specialty & Generic | Healthcare | 31,500 |
| Takeda Pharmaceutical Company | TAK | Drug Manufacturers-Specialty & Generic | Healthcare | 30,000 |
| PPD Inc | PPD | Drug Manufacturers-Specialty & Generic | Healthcare | 22,000 |
| Perrigo Company plc | PRGO | Drug Manufacturers-Specialty & Generic | Healthcare | 21,000 |
| Bausch Health Companies Inc | BHC | Drug Manufacturers-Specialty & Generic | Healthcare | 17,300 |
| Catalent Inc | CTLT | Drug Manufacturers-Specialty & Generic | Healthcare | 16,000 |
| Endo International plc | ENDP | Drug Manufacturers-Specialty & Generic | Healthcare | 11,000 |
| Qilian International Holding Group ltd | QLI | Drug Manufacturers-Specialty & Generic | Healthcare | 10,000 |
| Elanco Animal Health Inc | ELAN | Drug Manufacturers-Specialty & Generic | Healthcare | 10,000 |