Phunware Inc (PHUN) Exchange: NASDAQ
Data as of April 24, 2024
$6.28 ($0.12) 1.95%
Phunware Inc - Daily Information
Click for more stock information on Phunware Inc.| Daily Information | Data |
|---|---|
| Date | April 24, 2024 |
| Open | $6.23 |
| Previous Close | $6.28 |
| High | $6.54 |
| Low | $6.05 |
| Adjusted Open | $6.23 |
| Previous Adjusted Close | $6.28 |
| Adjusted High | $6.54 |
| Adjusted Low | $6.05 |
About Phunware Inc (PHUN)
Everything You Need to Succeed on Mobile — Transforming Digital Human Experience Phunware, Inc., is the pioneer of Multiscreen-as-a-Service (MaaS), an award-winning, fully integrated enterprise cloud platform for mobile that provides companies the products, solutions, data and services necessary to engage, manage and monetize their mobile application portfolios and audiences globally at scale. Phunware’s Software Development Kits (SDKs) include location-based services, mobile engagement, content management, messaging, advertising, loyalty ( PhunCoin & PhunToken ) and analytics, as well as a mobile application framework of pre-integrated iOS and Android software modules for building in-house or channel-based mobile application and vertical solutions. Phunware helps the world’s most respected brands create category-defining mobile experiences, with approximately one billion active devices touching its platform each month when operating at scale.
Invest in Phunware Inc (PHUN)
Historical Stock Data for Phunware Inc (PHUN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | $6.23 | $6.54 | $6.05 | $6.28 | $6.28 | 515,438 |
| 2024-04-23 | $6.12 | $6.55 | $6.11 | $6.16 | $6.16 | 274,280 |
| 2024-04-22 | $6.45 | $6.60 | $6.01 | $6.20 | $6.20 | 281,786 |
| 2024-04-19 | $6.91 | $7.04 | $6.30 | $6.30 | $6.30 | 481,882 |
| 2024-04-18 | $6.05 | $7.09 | $5.95 | $6.84 | $6.84 | 882,349 |
| 2024-04-17 | $6.41 | $6.48 | $6.00 | $6.00 | $6.00 | 422,330 |
| 2024-04-16 | $6.30 | $6.53 | $5.83 | $6.38 | $6.38 | 451,907 |
| 2024-04-15 | $7.10 | $7.13 | $6.47 | $6.47 | $6.47 | 329,808 |
| 2024-04-12 | $7.36 | $7.55 | $7.01 | $7.27 | $7.27 | 249,292 |
| 2024-04-11 | $7.59 | $7.76 | $7.26 | $7.58 | $7.58 | 175,153 |
| 2024-04-10 | $7.59 | $7.82 | $7.40 | $7.62 | $7.62 | 214,065 |
| 2024-04-09 | $7.59 | $8.07 | $7.47 | $7.87 | $7.87 | 195,061 |
| 2024-04-08 | $7.60 | $7.73 | $7.21 | $7.60 | $7.60 | 288,524 |
| 2024-04-05 | $7.80 | $7.91 | $7.50 | $7.60 | $7.60 | 295,664 |
| 2024-04-04 | $8.12 | $8.34 | $7.82 | $7.82 | $7.82 | 324,601 |
| 2024-04-03 | $8.20 | $8.40 | $7.80 | $8.12 | $8.12 | 352,485 |
| 2024-04-02 | $8.43 | $8.49 | $8.12 | $8.27 | $8.27 | 384,746 |
| 2024-04-01 | $8.97 | $9.02 | $8.23 | $8.52 | $8.52 | 562,698 |
| 2024-03-28 | $9.62 | $9.69 | $8.88 | $8.96 | $8.96 | 682,403 |
| 2024-03-27 | $9.64 | $9.96 | $9.35 | $9.70 | $9.70 | 659,526 |
| 2024-03-26 | $10.40 | $10.76 | $8.77 | $9.62 | $9.62 | 2,878,884 |
| 2024-03-25 | $9.60 | $10.46 | $9.57 | $10.02 | $10.02 | 2,087,977 |
| 2024-03-22 | $9.86 | $10.36 | $9.51 | $9.51 | $9.51 | 720,276 |
| 2024-03-21 | $10.50 | $10.57 | $9.41 | $10.01 | $10.01 | 829,337 |
| 2024-03-20 | $10.01 | $11.21 | $9.93 | $10.33 | $10.33 | 1,548,317 |
| 2024-03-19 | $10.00 | $10.35 | $9.30 | $10.02 | $10.02 | 511,081 |
| 2024-03-18 | $10.43 | $10.69 | $10.02 | $10.46 | $10.46 | 630,283 |
| 2024-03-15 | $8.73 | $10.72 | $8.62 | $10.59 | $10.59 | 1,929,532 |
| 2024-03-14 | $9.04 | $9.16 | $8.20 | $8.77 | $8.77 | 793,921 |
| 2024-03-13 | $9.90 | $10.30 | $8.82 | $9.20 | $9.20 | 1,151,549 |
| 2024-03-12 | $10.40 | $10.49 | $9.35 | $10.40 | $10.40 | 920,273 |
| 2024-03-11 | $10.15 | $11.08 | $10.04 | $10.42 | $10.42 | 1,120,207 |
| 2024-03-08 | $10.80 | $11.25 | $9.90 | $10.48 | $10.48 | 1,282,570 |
| 2024-03-07 | $10.55 | $12.08 | $10.31 | $10.89 | $10.89 | 4,900,206 |
| 2024-03-06 | $13.33 | $13.70 | $10.15 | $10.27 | $10.27 | 6,479,991 |
| 2024-03-05 | $15.99 | $17.99 | $13.06 | $14.72 | $14.72 | 26,248,073 |
| 2024-03-04 | $8.52 | $16.89 | $8.52 | $12.41 | $12.41 | 68,448,410 |
| 2024-03-01 | $6.78 | $7.35 | $5.90 | $7.08 | $7.08 | 1,298,034 |
| 2024-02-29 | $7.87 | $8.11 | $7.03 | $7.04 | $7.04 | 974,898 |
| 2024-02-28 | $8.28 | $8.58 | $7.42 | $8.22 | $8.22 | 977,054 |
| 2024-02-27 | $8.98 | $9.98 | $7.55 | $8.29 | $8.29 | 1,718,642 |
| 2024-02-26 | $0.18 | $0.21 | $0.15 | $0.18 | $8.80 | 1,772,422 |
| 2024-02-23 | $0.19 | $0.20 | $0.17 | $0.19 | $9.48 | 2,393,979 |
| 2024-02-22 | $0.27 | $0.27 | $0.24 | $0.25 | $12.65 | 802,938 |
| 2024-02-21 | $0.28 | $0.28 | $0.26 | $0.26 | $0.26 | 32,000,698 |
| 2024-02-20 | $0.29 | $0.29 | $0.27 | $0.29 | $0.29 | 31,801,199 |
| 2024-02-16 | $0.30 | $0.31 | $0.29 | $0.30 | $0.30 | 36,449,139 |
| 2024-02-15 | $0.33 | $0.34 | $0.30 | $0.31 | $0.31 | 86,511,815 |
| 2024-02-14 | $0.32 | $0.32 | $0.30 | $0.30 | $0.30 | 38,852,221 |
| 2024-02-13 | $0.31 | $0.31 | $0.28 | $0.29 | $0.29 | 50,223,811 |
| 2024-02-12 | $0.34 | $0.34 | $0.31 | $0.32 | $0.32 | 48,941,093 |
| 2024-02-09 | $0.37 | $0.37 | $0.33 | $0.34 | $0.34 | 63,326,360 |
| 2024-02-08 | $0.32 | $0.38 | $0.32 | $0.37 | $0.37 | 110,954,156 |
| 2024-02-07 | $0.33 | $0.35 | $0.31 | $0.34 | $0.34 | 151,979,496 |
| 2024-02-06 | $0.42 | $0.43 | $0.37 | $0.40 | $0.40 | 124,426,690 |
| 2024-02-05 | $0.35 | $0.42 | $0.35 | $0.41 | $0.41 | 260,182,609 |
| 2024-02-02 | $0.35 | $0.36 | $0.33 | $0.34 | $0.34 | 62,858,481 |
| 2024-02-01 | $0.35 | $0.36 | $0.33 | $0.35 | $0.35 | 98,462,693 |
| 2024-01-31 | $0.28 | $0.35 | $0.28 | $0.32 | $0.32 | 115,409,760 |
| 2024-01-30 | $0.28 | $0.32 | $0.25 | $0.29 | $0.29 | 119,416,884 |
| 2024-01-29 | $0.33 | $0.34 | $0.28 | $0.29 | $0.29 | 113,086,251 |
| 2024-01-26 | $0.32 | $0.37 | $0.30 | $0.32 | $0.32 | 224,309,758 |
| 2024-01-25 | $0.32 | $0.33 | $0.29 | $0.30 | $0.30 | 160,936,551 |
| 2024-01-24 | $0.38 | $0.44 | $0.33 | $0.35 | $0.35 | 369,839,105 |
| 2024-01-23 | $0.45 | $0.48 | $0.38 | $0.43 | $0.43 | 567,902,900 |
| 2024-01-22 | $0.28 | $0.40 | $0.28 | $0.36 | $0.36 | 775,186,515 |
| 2024-01-19 | $0.21 | $0.26 | $0.18 | $0.25 | $0.25 | 552,862,213 |
| 2024-01-18 | $0.22 | $0.29 | $0.20 | $0.24 | $0.24 | 623,721,078 |
| 2024-01-17 | $0.16 | $0.24 | $0.16 | $0.16 | $0.16 | 513,841,322 |
| 2024-01-16 | $0.14 | $0.49 | $0.13 | $0.42 | $0.42 | 1,547,258,402 |
| 2024-01-12 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 4,086,026 |
| 2024-01-11 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 4,685,758 |
| 2024-01-10 | $0.08 | $0.08 | $0.07 | $0.08 | $0.08 | 5,004,590 |
| 2024-01-09 | $0.08 | $0.08 | $0.07 | $0.08 | $0.08 | 5,497,604 |
| 2024-01-08 | $0.07 | $0.08 | $0.07 | $0.08 | $0.08 | 4,544,967 |
| 2024-01-05 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 3,185,233 |
| 2024-01-04 | $0.08 | $0.08 | $0.07 | $0.08 | $0.08 | 6,025,050 |
| 2024-01-03 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 5,781,467 |
| 2024-01-02 | $0.09 | $0.09 | $0.08 | $0.08 | $0.08 | 4,994,333 |
| 2023-12-29 | $0.09 | $0.09 | $0.08 | $0.08 | $0.08 | 9,654,139 |
| 2023-12-28 | $0.08 | $0.09 | $0.08 | $0.09 | $0.09 | 13,297,960 |
| 2023-12-27 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 4,793,418 |
| 2023-12-26 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 5,010,969 |
| 2023-12-22 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 5,175,499 |
| 2023-12-21 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 4,522,169 |
| 2023-12-20 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 4,142,819 |
| 2023-12-19 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 5,129,839 |
| 2023-12-18 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 4,352,918 |
| 2023-12-15 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 5,254,293 |
| 2023-12-14 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 7,486,705 |
| 2023-12-13 | $0.08 | $0.08 | $0.07 | $0.07 | $0.07 | 8,844,799 |
| 2023-12-12 | $0.09 | $0.09 | $0.08 | $0.08 | $0.08 | 5,912,855 |
| 2023-12-11 | $0.10 | $0.10 | $0.09 | $0.09 | $0.09 | 5,679,412 |
| 2023-12-08 | $0.10 | $0.10 | $0.09 | $0.09 | $0.09 | 5,841,670 |
| 2023-12-07 | $0.11 | $0.12 | $0.09 | $0.09 | $0.09 | 20,384,892 |
| 2023-12-06 | $0.14 | $0.14 | $0.13 | $0.13 | $0.13 | 2,388,688 |
| 2023-12-05 | $0.15 | $0.15 | $0.13 | $0.14 | $0.14 | 3,501,272 |
| 2023-12-04 | $0.13 | $0.16 | $0.13 | $0.15 | $0.15 | 11,157,477 |
| 2023-12-01 | $0.12 | $0.13 | $0.11 | $0.13 | $0.13 | 2,974,556 |
| 2023-11-30 | $0.12 | $0.12 | $0.11 | $0.12 | $0.12 | 3,184,978 |
| 2023-11-29 | $0.13 | $0.13 | $0.12 | $0.12 | $0.12 | 4,400,978 |
| 2023-11-28 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 1,708,256 |
| 2023-11-27 | $0.14 | $0.14 | $0.13 | $0.13 | $0.13 | 2,427,943 |
| 2023-11-24 | $0.13 | $0.13 | $0.12 | $0.13 | $0.13 | 1,288,450 |
| 2023-11-22 | $0.12 | $0.13 | $0.12 | $0.13 | $0.13 | 1,628,834 |
| 2023-11-21 | $0.13 | $0.13 | $0.12 | $0.13 | $0.13 | 3,773,013 |
| 2023-11-20 | $0.13 | $0.13 | $0.12 | $0.13 | $0.13 | 3,026,008 |
| 2023-11-17 | $0.14 | $0.14 | $0.13 | $0.13 | $0.13 | 3,299,357 |
| 2023-11-16 | $0.15 | $0.15 | $0.13 | $0.14 | $0.14 | 5,476,636 |
| 2023-11-15 | $0.15 | $0.15 | $0.14 | $0.15 | $0.15 | 3,093,379 |
| 2023-11-14 | $0.15 | $0.16 | $0.15 | $0.15 | $0.15 | 2,328,316 |
| 2023-11-13 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 1,791,943 |
| 2023-11-10 | $0.16 | $0.17 | $0.15 | $0.15 | $0.15 | 3,015,892 |
| 2023-11-09 | $0.17 | $0.18 | $0.17 | $0.17 | $0.17 | 2,768,438 |
| 2023-11-08 | $0.18 | $0.18 | $0.17 | $0.18 | $0.18 | 1,661,451 |
| 2023-11-07 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 1,438,837 |
| 2023-11-06 | $0.18 | $0.18 | $0.17 | $0.18 | $0.18 | 1,535,456 |
| 2023-11-03 | $0.17 | $0.18 | $0.17 | $0.18 | $0.18 | 1,555,639 |
| 2023-11-02 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 1,193,074 |
| 2023-11-01 | $0.17 | $0.18 | $0.17 | $0.17 | $0.17 | 818,645 |
| 2023-10-31 | $0.17 | $0.18 | $0.17 | $0.17 | $0.17 | 1,317,443 |
| 2023-10-30 | $0.17 | $0.18 | $0.17 | $0.17 | $0.17 | 1,080,235 |
| 2023-10-27 | $0.17 | $0.18 | $0.17 | $0.17 | $0.17 | 1,263,923 |
| 2023-10-26 | $0.17 | $0.18 | $0.17 | $0.17 | $0.17 | 2,028,498 |
| 2023-10-25 | $0.18 | $0.19 | $0.17 | $0.17 | $0.17 | 1,050,761 |
| 2023-10-24 | $0.20 | $0.20 | $0.18 | $0.19 | $0.19 | 1,789,499 |
| 2023-10-23 | $0.19 | $0.19 | $0.18 | $0.19 | $0.19 | 1,844,376 |
| 2023-10-20 | $0.18 | $0.19 | $0.17 | $0.18 | $0.18 | 1,029,017 |
| 2023-10-19 | $0.18 | $0.19 | $0.18 | $0.18 | $0.18 | 1,589,268 |
| 2023-10-18 | $0.19 | $0.19 | $0.18 | $0.18 | $0.18 | 1,261,121 |
| 2023-10-17 | $0.18 | $0.19 | $0.18 | $0.19 | $0.19 | 1,795,478 |
| 2023-10-16 | $0.17 | $0.19 | $0.17 | $0.18 | $0.18 | 3,583,828 |
| 2023-10-13 | $0.18 | $0.18 | $0.17 | $0.17 | $0.17 | 961,851 |
| 2023-10-12 | $0.18 | $0.19 | $0.17 | $0.18 | $0.18 | 1,172,680 |
| 2023-10-11 | $0.18 | $0.19 | $0.17 | $0.18 | $0.18 | 1,091,898 |
| 2023-10-10 | $0.17 | $0.18 | $0.17 | $0.18 | $0.18 | 1,331,927 |
| 2023-10-09 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 1,510,787 |
| 2023-10-06 | $0.18 | $0.18 | $0.17 | $0.17 | $0.17 | 2,291,454 |
| 2023-10-05 | $0.18 | $0.20 | $0.17 | $0.17 | $0.17 | 1,823,036 |
| 2023-10-04 | $0.18 | $0.18 | $0.17 | $0.18 | $0.18 | 1,693,076 |
| 2023-10-03 | $0.19 | $0.19 | $0.18 | $0.18 | $0.18 | 1,340,716 |
| 2023-10-02 | $0.18 | $0.19 | $0.18 | $0.19 | $0.19 | 1,557,711 |
| 2023-09-29 | $0.18 | $0.19 | $0.17 | $0.18 | $0.18 | 2,337,873 |
| 2023-09-28 | $0.19 | $0.19 | $0.18 | $0.18 | $0.18 | 2,216,290 |
| 2023-09-27 | $0.22 | $0.22 | $0.19 | $0.19 | $0.19 | 2,152,112 |
| 2023-09-26 | $0.22 | $0.22 | $0.21 | $0.21 | $0.21 | 1,151,112 |
| 2023-09-25 | $0.21 | $0.21 | $0.20 | $0.21 | $0.21 | 1,325,126 |
| 2023-09-22 | $0.22 | $0.22 | $0.20 | $0.20 | $0.20 | 1,298,528 |
| 2023-09-21 | $0.24 | $0.24 | $0.20 | $0.21 | $0.21 | 2,468,041 |
| 2023-09-20 | $0.25 | $0.25 | $0.24 | $0.24 | $0.24 | 1,045,312 |
| 2023-09-19 | $0.25 | $0.26 | $0.24 | $0.24 | $0.24 | 757,596 |
| 2023-09-18 | $0.27 | $0.27 | $0.25 | $0.25 | $0.25 | 1,338,060 |
| 2023-09-15 | $0.28 | $0.28 | $0.26 | $0.26 | $0.26 | 1,175,028 |
| 2023-09-14 | $0.26 | $0.27 | $0.25 | $0.26 | $0.26 | 1,460,560 |
| 2023-09-13 | $0.26 | $0.26 | $0.25 | $0.25 | $0.25 | 663,225 |
| 2023-09-12 | $0.26 | $0.27 | $0.25 | $0.25 | $0.25 | 764,841 |
| 2023-09-11 | $0.24 | $0.27 | $0.24 | $0.26 | $0.26 | 1,519,633 |
| 2023-09-08 | $0.27 | $0.27 | $0.24 | $0.24 | $0.24 | 1,847,387 |
| 2023-09-07 | $0.27 | $0.27 | $0.25 | $0.25 | $0.25 | 2,167,839 |
| 2023-09-06 | $0.28 | $0.28 | $0.27 | $0.27 | $0.27 | 975,769 |
| 2023-09-05 | $0.29 | $0.29 | $0.27 | $0.27 | $0.27 | 2,225,180 |
| 2023-09-01 | $0.29 | $0.30 | $0.28 | $0.28 | $0.28 | 1,055,321 |
| 2023-08-31 | $0.30 | $0.30 | $0.28 | $0.28 | $0.28 | 1,898,963 |
| 2023-08-30 | $0.27 | $0.31 | $0.26 | $0.30 | $0.30 | 3,145,261 |
| 2023-08-29 | $0.26 | $0.28 | $0.25 | $0.27 | $0.27 | 2,469,244 |
| 2023-08-28 | $0.29 | $0.29 | $0.25 | $0.27 | $0.27 | 3,680,528 |
| 2023-08-25 | $0.30 | $0.31 | $0.28 | $0.29 | $0.29 | 3,271,398 |
| 2023-08-24 | $0.33 | $0.33 | $0.28 | $0.29 | $0.29 | 3,881,835 |
| 2023-08-23 | $0.32 | $0.33 | $0.31 | $0.32 | $0.32 | 961,436 |
| 2023-08-22 | $0.34 | $0.34 | $0.32 | $0.33 | $0.33 | 759,687 |
| 2023-08-21 | $0.33 | $0.34 | $0.32 | $0.33 | $0.33 | 787,413 |
| 2023-08-18 | $0.33 | $0.34 | $0.33 | $0.33 | $0.33 | 1,052,823 |
| 2023-08-17 | $0.34 | $0.34 | $0.32 | $0.33 | $0.33 | 922,731 |
| 2023-08-16 | $0.34 | $0.35 | $0.33 | $0.33 | $0.33 | 1,606,289 |
| 2023-08-15 | $0.35 | $0.36 | $0.34 | $0.34 | $0.34 | 1,478,617 |
| 2023-08-14 | $0.35 | $0.36 | $0.35 | $0.35 | $0.35 | 1,221,438 |
| 2023-08-11 | $0.35 | $0.36 | $0.34 | $0.35 | $0.35 | 1,947,207 |
| 2023-08-10 | $0.37 | $0.39 | $0.35 | $0.36 | $0.36 | 2,494,396 |
| 2023-08-09 | $0.37 | $0.38 | $0.36 | $0.37 | $0.37 | 1,681,197 |
| 2023-08-08 | $0.38 | $0.40 | $0.38 | $0.38 | $0.38 | 931,896 |
| 2023-08-07 | $0.41 | $0.41 | $0.39 | $0.39 | $0.39 | 948,591 |
| 2023-08-04 | $0.41 | $0.44 | $0.41 | $0.42 | $0.42 | 2,059,044 |
| 2023-08-03 | $0.40 | $0.42 | $0.40 | $0.41 | $0.41 | 1,188,473 |
| 2023-08-02 | $0.41 | $0.41 | $0.39 | $0.41 | $0.41 | 1,793,510 |
| 2023-08-01 | $0.41 | $0.41 | $0.40 | $0.41 | $0.41 | 1,499,761 |
| 2023-07-31 | $0.38 | $0.42 | $0.37 | $0.41 | $0.41 | 3,384,760 |
| 2023-07-28 | $0.37 | $0.38 | $0.36 | $0.38 | $0.38 | 1,976,028 |
| 2023-07-27 | $0.39 | $0.41 | $0.35 | $0.36 | $0.36 | 4,633,757 |
| 2023-07-26 | $0.42 | $0.42 | $0.37 | $0.41 | $0.41 | 6,302,295 |
| 2023-07-25 | $0.35 | $0.38 | $0.35 | $0.37 | $0.37 | 8,608,170 |
| 2023-07-24 | $0.38 | $0.39 | $0.33 | $0.34 | $0.34 | 8,919,603 |
| 2023-07-21 | $0.43 | $0.49 | $0.38 | $0.38 | $0.38 | 50,143,378 |
| 2023-07-20 | $0.40 | $0.41 | $0.39 | $0.39 | $0.39 | 3,709,277 |
| 2023-07-19 | $0.41 | $0.42 | $0.39 | $0.39 | $0.39 | 1,608,305 |
| 2023-07-18 | $0.42 | $0.42 | $0.40 | $0.41 | $0.41 | 797,810 |
| 2023-07-17 | $0.41 | $0.42 | $0.40 | $0.41 | $0.41 | 1,269,493 |
| 2023-07-14 | $0.41 | $0.42 | $0.40 | $0.42 | $0.42 | 2,906,587 |
| 2023-07-13 | $0.40 | $0.41 | $0.38 | $0.40 | $0.40 | 2,391,141 |
| 2023-07-12 | $0.41 | $0.41 | $0.37 | $0.39 | $0.39 | 3,962,270 |
| 2023-07-11 | $0.44 | $0.44 | $0.39 | $0.40 | $0.40 | 2,303,554 |
| 2023-07-10 | $0.45 | $0.47 | $0.42 | $0.43 | $0.43 | 1,710,438 |
| 2023-07-07 | $0.49 | $0.50 | $0.33 | $0.45 | $0.45 | 2,133,362 |
| 2023-07-06 | $0.53 | $0.53 | $0.49 | $0.50 | $0.50 | 1,167,386 |
| 2023-07-05 | $0.52 | $0.54 | $0.52 | $0.52 | $0.52 | 2,123,872 |
| 2023-07-03 | $0.54 | $0.54 | $0.52 | $0.52 | $0.52 | 519,847 |
| 2023-06-30 | $0.55 | $0.55 | $0.53 | $0.54 | $0.54 | 430,177 |
| 2023-06-29 | $0.53 | $0.55 | $0.52 | $0.54 | $0.54 | 460,198 |
| 2023-06-28 | $0.52 | $0.54 | $0.51 | $0.52 | $0.52 | 524,597 |
| 2023-06-27 | $0.51 | $0.52 | $0.50 | $0.51 | $0.51 | 855,823 |
| 2023-06-26 | $0.51 | $0.54 | $0.51 | $0.52 | $0.52 | 376,636 |
| 2023-06-23 | $0.54 | $0.55 | $0.50 | $0.51 | $0.51 | 1,728,252 |
| 2023-06-22 | $0.54 | $0.55 | $0.52 | $0.54 | $0.54 | 442,514 |
| 2023-06-21 | $0.56 | $0.56 | $0.53 | $0.53 | $0.53 | 1,063,680 |
| 2023-06-20 | $0.59 | $0.60 | $0.55 | $0.55 | $0.55 | 1,645,131 |
| 2023-06-16 | $0.58 | $0.58 | $0.57 | $0.57 | $0.57 | 442,222 |
| 2023-06-15 | $0.56 | $0.58 | $0.56 | $0.57 | $0.57 | 664,904 |
| 2023-06-14 | $0.57 | $0.58 | $0.56 | $0.56 | $0.56 | 792,857 |
| 2023-06-13 | $0.56 | $0.58 | $0.56 | $0.56 | $0.56 | 859,617 |
| 2023-06-12 | $0.56 | $0.58 | $0.56 | $0.57 | $0.57 | 662,201 |
| 2023-06-09 | $0.58 | $0.60 | $0.55 | $0.56 | $0.56 | 1,223,115 |
| 2023-06-08 | $0.60 | $0.61 | $0.57 | $0.58 | $0.58 | 1,702,478 |
| 2023-06-07 | $0.60 | $0.63 | $0.60 | $0.61 | $0.61 | 505,124 |
| 2023-06-06 | $0.60 | $0.62 | $0.59 | $0.61 | $0.61 | 406,990 |
| 2023-06-05 | $0.60 | $0.61 | $0.59 | $0.60 | $0.60 | 543,021 |
| 2023-06-02 | $0.60 | $0.62 | $0.59 | $0.59 | $0.59 | 493,853 |
| 2023-06-01 | $0.60 | $0.62 | $0.58 | $0.60 | $0.60 | 597,249 |
| 2023-05-31 | $0.60 | $0.62 | $0.57 | $0.59 | $0.59 | 570,271 |
| 2023-05-30 | $0.62 | $0.64 | $0.59 | $0.60 | $0.60 | 425,670 |
| 2023-05-26 | $0.60 | $0.62 | $0.60 | $0.62 | $0.62 | 380,806 |
| 2023-05-25 | $0.64 | $0.64 | $0.59 | $0.60 | $0.60 | 504,872 |
| 2023-05-24 | $0.63 | $0.65 | $0.62 | $0.64 | $0.64 | 539,312 |
| 2023-05-23 | $0.64 | $0.67 | $0.63 | $0.63 | $0.63 | 724,276 |
| 2023-05-22 | $0.62 | $0.66 | $0.62 | $0.64 | $0.64 | 907,365 |
| 2023-05-19 | $0.65 | $0.66 | $0.61 | $0.61 | $0.61 | 1,034,116 |
| 2023-05-18 | $0.60 | $0.67 | $0.59 | $0.66 | $0.66 | 1,167,399 |
| 2023-05-17 | $0.59 | $0.61 | $0.58 | $0.60 | $0.60 | 399,721 |
| 2023-05-16 | $0.61 | $0.62 | $0.58 | $0.58 | $0.58 | 345,158 |
| 2023-05-15 | $0.60 | $0.62 | $0.60 | $0.62 | $0.62 | 441,664 |
| 2023-05-12 | $0.62 | $0.63 | $0.59 | $0.59 | $0.59 | 945,109 |
| 2023-05-11 | $0.64 | $0.66 | $0.62 | $0.64 | $0.64 | 901,735 |
| 2023-05-10 | $0.58 | $0.64 | $0.58 | $0.63 | $0.63 | 744,324 |
| 2023-05-09 | $0.60 | $0.61 | $0.58 | $0.60 | $0.60 | 1,009,035 |
| 2023-05-08 | $0.61 | $0.62 | $0.60 | $0.61 | $0.61 | 503,963 |
| 2023-05-05 | $0.60 | $0.62 | $0.59 | $0.61 | $0.61 | 509,586 |
| 2023-05-04 | $0.60 | $0.60 | $0.58 | $0.60 | $0.60 | 400,516 |
| 2023-05-03 | $0.60 | $0.60 | $0.58 | $0.58 | $0.58 | 486,229 |
| 2023-05-02 | $0.60 | $0.60 | $0.57 | $0.57 | $0.57 | 566,728 |
| 2023-05-01 | $0.58 | $0.61 | $0.57 | $0.60 | $0.60 | 582,833 |
| 2023-04-28 | $0.58 | $0.62 | $0.58 | $0.60 | $0.60 | 549,300 |
| 2023-04-27 | $0.57 | $0.60 | $0.57 | $0.59 | $0.59 | 1,216,843 |
| 2023-04-26 | $0.60 | $0.60 | $0.55 | $0.56 | $0.56 | 986,803 |
| 2023-04-25 | $0.61 | $0.61 | $0.60 | $0.60 | $0.60 | 527,870 |
| 2023-04-24 | $0.62 | $0.63 | $0.60 | $0.61 | $0.61 | 722,533 |
| 2023-04-21 | $0.63 | $0.64 | $0.61 | $0.61 | $0.61 | 733,244 |
| 2023-04-20 | $0.67 | $0.67 | $0.61 | $0.62 | $0.62 | 991,956 |
| 2023-04-19 | $0.67 | $0.69 | $0.66 | $0.67 | $0.67 | 527,163 |
| 2023-04-18 | $0.70 | $0.72 | $0.68 | $0.69 | $0.69 | 894,157 |
| 2023-04-17 | $0.74 | $0.74 | $0.68 | $0.68 | $0.68 | 1,684,803 |
| 2023-04-14 | $0.73 | $0.76 | $0.70 | $0.70 | $0.70 | 507,209 |
| 2023-04-13 | $0.73 | $0.76 | $0.72 | $0.76 | $0.76 | 752,517 |
| 2023-04-12 | $0.75 | $0.75 | $0.72 | $0.73 | $0.73 | 492,410 |
| 2023-04-11 | $0.70 | $0.75 | $0.70 | $0.73 | $0.73 | 798,305 |
| 2023-04-10 | $0.70 | $0.72 | $0.69 | $0.71 | $0.71 | 452,665 |
| 2023-04-06 | $0.68 | $0.72 | $0.68 | $0.72 | $0.72 | 509,409 |
| 2023-04-05 | $0.71 | $0.72 | $0.66 | $0.68 | $0.68 | 862,837 |
| 2023-04-04 | $0.77 | $0.77 | $0.71 | $0.74 | $0.74 | 684,535 |
| 2023-04-03 | $0.69 | $0.77 | $0.69 | $0.76 | $0.76 | 2,022,846 |
| 2023-03-31 | $0.67 | $0.71 | $0.66 | $0.71 | $0.71 | 1,784,660 |
| 2023-03-30 | $0.67 | $0.70 | $0.61 | $0.64 | $0.64 | 2,320,367 |
| 2023-03-29 | $0.71 | $0.71 | $0.66 | $0.67 | $0.67 | 1,908,079 |
| 2023-03-28 | $0.70 | $0.71 | $0.69 | $0.70 | $0.70 | 654,511 |
| 2023-03-27 | $0.70 | $0.73 | $0.70 | $0.70 | $0.70 | 1,357,323 |
| 2023-03-24 | $0.74 | $0.74 | $0.69 | $0.71 | $0.71 | 1,047,149 |
| 2023-03-23 | $0.75 | $0.76 | $0.74 | $0.74 | $0.74 | 1,160,269 |
| 2023-03-22 | $0.77 | $0.78 | $0.74 | $0.74 | $0.74 | 720,308 |
| 2023-03-21 | $0.74 | $0.79 | $0.74 | $0.76 | $0.76 | 1,123,509 |
| 2023-03-20 | $0.78 | $0.80 | $0.74 | $0.74 | $0.74 | 2,471,402 |
| 2023-03-17 | $0.77 | $0.79 | $0.76 | $0.77 | $0.77 | 721,380 |
| 2023-03-16 | $0.78 | $0.79 | $0.75 | $0.78 | $0.78 | 596,778 |
| 2023-03-15 | $0.77 | $0.78 | $0.75 | $0.75 | $0.75 | 800,691 |
| 2023-03-14 | $0.79 | $0.83 | $0.77 | $0.77 | $0.77 | 738,340 |
| 2023-03-13 | $0.75 | $0.81 | $0.75 | $0.78 | $0.78 | 853,238 |
| 2023-03-10 | $0.80 | $0.85 | $0.75 | $0.76 | $0.76 | 1,444,849 |
| 2023-03-09 | $0.86 | $0.88 | $0.81 | $0.82 | $0.82 | 769,804 |
| 2023-03-08 | $0.89 | $0.91 | $0.87 | $0.87 | $0.87 | 554,794 |
| 2023-03-07 | $0.95 | $0.95 | $0.87 | $0.89 | $0.89 | 854,133 |
| 2023-03-06 | $0.94 | $0.96 | $0.92 | $0.93 | $0.93 | 604,652 |
| 2023-03-03 | $0.95 | $0.97 | $0.94 | $0.94 | $0.94 | 679,472 |
| 2023-03-02 | $0.97 | $0.97 | $0.92 | $0.93 | $0.93 | 522,273 |
| 2023-03-01 | $0.98 | $1.02 | $0.96 | $0.98 | $0.98 | 933,999 |
| 2023-02-28 | $0.94 | $1.02 | $0.94 | $1.01 | $1.01 | 721,773 |
| 2023-02-27 | $0.91 | $0.98 | $0.91 | $0.97 | $0.97 | 565,446 |
| 2023-02-24 | $0.93 | $0.95 | $0.90 | $0.91 | $0.91 | 1,036,345 |
| 2023-02-23 | $0.96 | $0.98 | $0.92 | $0.95 | $0.95 | 821,512 |
| 2023-02-22 | $0.97 | $0.99 | $0.95 | $0.96 | $0.96 | 346,364 |
| 2023-02-21 | $0.99 | $1.00 | $0.95 | $0.95 | $0.95 | 644,496 |
| 2023-02-17 | $1.02 | $1.02 | $0.99 | $1.00 | $1.00 | 560,598 |
| 2023-02-16 | $1.04 | $1.06 | $1.00 | $1.04 | $1.04 | 1,121,173 |
| 2023-02-15 | $1.03 | $1.05 | $1.01 | $1.05 | $1.05 | 610,304 |
| 2023-02-14 | $1.01 | $1.05 | $1.01 | $1.04 | $1.04 | 553,149 |
| 2023-02-13 | $0.99 | $1.11 | $0.99 | $1.01 | $1.01 | 792,257 |
| 2023-02-10 | $1.00 | $1.02 | $0.96 | $1.00 | $1.00 | 1,334,892 |
| 2023-02-09 | $1.09 | $1.10 | $1.01 | $1.01 | $1.01 | 710,912 |
| 2023-02-08 | $1.10 | $1.12 | $1.07 | $1.07 | $1.07 | 491,765 |
| 2023-02-07 | $1.10 | $1.12 | $1.09 | $1.12 | $1.12 | 693,078 |
| 2023-02-06 | $1.07 | $1.13 | $1.07 | $1.09 | $1.09 | 644,953 |
| 2023-02-03 | $1.10 | $1.15 | $1.07 | $1.07 | $1.07 | 986,811 |
| 2023-02-02 | $1.06 | $1.15 | $1.06 | $1.11 | $1.11 | 2,087,207 |
| 2023-02-01 | $1.08 | $1.08 | $1.04 | $1.05 | $1.05 | 1,673,698 |
| 2023-01-31 | $1.03 | $1.09 | $1.03 | $1.08 | $1.08 | 1,240,420 |
| 2023-01-30 | $1.04 | $1.07 | $1.03 | $1.06 | $1.06 | 901,791 |
| 2023-01-27 | $1.02 | $1.09 | $1.01 | $1.06 | $1.06 | 876,839 |
| 2023-01-26 | $1.05 | $1.07 | $1.02 | $1.04 | $1.04 | 1,214,444 |
| 2023-01-25 | $1.01 | $1.05 | $0.98 | $1.04 | $1.04 | 1,401,213 |
| 2023-01-24 | $1.04 | $1.05 | $1.00 | $1.01 | $1.01 | 481,624 |
| 2023-01-23 | $1.04 | $1.06 | $1.02 | $1.04 | $1.04 | 738,211 |
| 2023-01-20 | $0.98 | $1.04 | $0.98 | $1.04 | $1.04 | 563,120 |
| 2023-01-19 | $0.98 | $1.02 | $0.98 | $0.98 | $0.98 | 406,197 |
| 2023-01-18 | $1.03 | $1.05 | $0.97 | $0.99 | $0.99 | 1,020,750 |
| 2023-01-17 | $1.08 | $1.08 | $0.97 | $1.02 | $1.02 | 1,590,629 |
| 2023-01-13 | $1.03 | $1.07 | $1.02 | $1.06 | $1.06 | 1,228,367 |
| 2023-01-12 | $1.00 | $1.05 | $0.99 | $1.03 | $1.03 | 783,301 |
| 2023-01-11 | $0.99 | $1.03 | $0.96 | $1.00 | $1.00 | 1,268,685 |
| 2023-01-10 | $0.92 | $0.98 | $0.92 | $0.98 | $0.98 | 798,589 |
| 2023-01-09 | $0.93 | $0.96 | $0.90 | $0.93 | $0.93 | 783,405 |
| 2023-01-06 | $0.93 | $0.95 | $0.88 | $0.93 | $0.93 | 1,767,475 |
| 2023-01-05 | $0.85 | $1.09 | $0.83 | $0.93 | $0.93 | 4,523,681 |
| 2023-01-04 | $0.81 | $0.88 | $0.80 | $0.87 | $0.87 | 811,465 |
| 2023-01-03 | $0.76 | $0.84 | $0.76 | $0.81 | $0.81 | 696,408 |
| 2022-12-30 | $0.75 | $0.79 | $0.75 | $0.77 | $0.77 | 896,214 |
| 2022-12-29 | $0.78 | $0.79 | $0.76 | $0.79 | $0.79 | 880,170 |
| 2022-12-28 | $0.78 | $0.81 | $0.75 | $0.76 | $0.76 | 1,003,271 |
| 2022-12-27 | $0.78 | $0.81 | $0.77 | $0.78 | $0.78 | 915,402 |
| 2022-12-23 | $0.77 | $0.80 | $0.77 | $0.78 | $0.78 | 440,591 |
| 2022-12-22 | $0.81 | $0.81 | $0.75 | $0.78 | $0.78 | 1,277,204 |
| 2022-12-21 | $0.77 | $0.88 | $0.77 | $0.79 | $0.79 | 2,044,467 |
| 2022-12-20 | $0.82 | $0.86 | $0.79 | $0.81 | $0.81 | 1,172,722 |
| 2022-12-19 | $0.92 | $0.93 | $0.82 | $0.83 | $0.83 | 1,618,785 |
| 2022-12-16 | $0.93 | $0.96 | $0.91 | $0.92 | $0.92 | 853,437 |
| 2022-12-15 | $0.93 | $0.96 | $0.91 | $0.94 | $0.94 | 1,046,157 |
| 2022-12-14 | $0.92 | $1.01 | $0.91 | $0.95 | $0.95 | 3,289,381 |
| 2022-12-13 | $0.93 | $0.98 | $0.92 | $0.92 | $0.92 | 1,031,482 |
| 2022-12-12 | $0.91 | $0.94 | $0.90 | $0.90 | $0.90 | 1,051,283 |
| 2022-12-09 | $0.97 | $0.97 | $0.91 | $0.91 | $0.91 | 1,911,945 |
| 2022-12-08 | $0.98 | $1.00 | $0.95 | $0.95 | $0.95 | 1,851,947 |
| 2022-12-07 | $1.01 | $1.01 | $0.95 | $0.98 | $0.98 | 2,268,629 |
| 2022-12-06 | $1.05 | $1.06 | $1.01 | $1.02 | $1.02 | 2,524,362 |
| 2022-12-05 | $1.06 | $1.10 | $1.05 | $1.06 | $1.06 | 1,036,489 |
| 2022-12-02 | $1.08 | $1.10 | $1.07 | $1.08 | $1.08 | 1,318,116 |
| 2022-12-01 | $1.06 | $1.12 | $1.05 | $1.11 | $1.11 | 1,930,213 |
| 2022-11-30 | $1.03 | $1.09 | $1.03 | $1.07 | $1.07 | 1,973,516 |
| 2022-11-29 | $1.09 | $1.09 | $1.04 | $1.05 | $1.05 | 1,913,113 |
| 2022-11-28 | $1.09 | $1.11 | $1.07 | $1.09 | $1.09 | 1,482,965 |
| 2022-11-25 | $1.09 | $1.13 | $1.07 | $1.11 | $1.11 | 1,850,764 |
| 2022-11-23 | $1.07 | $1.12 | $1.07 | $1.10 | $1.10 | 1,672,248 |
| 2022-11-22 | $1.12 | $1.16 | $1.07 | $1.09 | $1.09 | 3,786,117 |
| 2022-11-21 | $1.14 | $1.15 | $1.07 | $1.10 | $1.10 | 3,461,507 |
| 2022-11-18 | $1.21 | $1.21 | $1.12 | $1.14 | $1.14 | 6,681,493 |
| 2022-11-17 | $1.21 | $1.27 | $1.20 | $1.20 | $1.20 | 3,366,147 |
| 2022-11-16 | $1.47 | $1.47 | $1.25 | $1.27 | $1.27 | 16,212,199 |
| 2022-11-15 | $1.51 | $1.56 | $1.35 | $1.41 | $1.41 | 9,683,861 |
| 2022-11-14 | $1.41 | $1.64 | $1.39 | $1.48 | $1.48 | 16,253,060 |
| 2022-11-11 | $1.22 | $1.42 | $1.21 | $1.40 | $1.40 | 5,722,925 |
| 2022-11-10 | $1.19 | $1.30 | $1.16 | $1.28 | $1.28 | 5,851,525 |
| 2022-11-09 | $1.32 | $1.35 | $1.20 | $1.22 | $1.22 | 12,890,510 |
| 2022-11-08 | $1.46 | $1.64 | $1.43 | $1.52 | $1.52 | 29,082,761 |
| 2022-11-07 | $1.38 | $1.68 | $1.27 | $1.66 | $1.66 | 50,327,864 |
| 2022-11-04 | $1.21 | $1.25 | $1.16 | $1.20 | $1.20 | 1,590,761 |
| 2022-11-03 | $1.14 | $1.20 | $1.13 | $1.20 | $1.20 | 982,251 |
| 2022-11-02 | $1.19 | $1.20 | $1.13 | $1.15 | $1.15 | 1,328,320 |
| 2022-11-01 | $1.17 | $1.21 | $1.16 | $1.18 | $1.18 | 870,283 |
| 2022-10-31 | $1.17 | $1.24 | $1.16 | $1.17 | $1.17 | 1,484,562 |
| 2022-10-28 | $1.12 | $1.16 | $1.08 | $1.16 | $1.16 | 1,310,346 |
| 2022-10-27 | $1.11 | $1.12 | $1.07 | $1.12 | $1.12 | 1,073,010 |
| 2022-10-26 | $1.07 | $1.12 | $1.06 | $1.07 | $1.07 | 1,647,913 |
| 2022-10-25 | $1.03 | $1.09 | $1.02 | $1.06 | $1.06 | 1,634,069 |
| 2022-10-24 | $1.04 | $1.10 | $1.00 | $1.08 | $1.08 | 2,698,114 |
| 2022-10-21 | $1.05 | $1.11 | $1.04 | $1.09 | $1.09 | 936,535 |
| 2022-10-20 | $1.07 | $1.10 | $1.05 | $1.06 | $1.06 | 820,052 |
| 2022-10-19 | $1.10 | $1.11 | $1.07 | $1.07 | $1.07 | 660,377 |
| 2022-10-18 | $1.13 | $1.13 | $1.08 | $1.11 | $1.11 | 1,486,202 |
| 2022-10-17 | $1.12 | $1.14 | $1.09 | $1.10 | $1.10 | 856,890 |
| 2022-10-14 | $1.16 | $1.18 | $1.05 | $1.08 | $1.08 | 2,598,892 |
| 2022-10-13 | $1.15 | $1.36 | $1.13 | $1.17 | $1.17 | 8,758,545 |
| 2022-10-12 | $1.13 | $1.18 | $1.11 | $1.16 | $1.16 | 917,264 |
| 2022-10-11 | $1.12 | $1.17 | $1.10 | $1.14 | $1.14 | 703,408 |
| 2022-10-10 | $1.19 | $1.19 | $1.12 | $1.14 | $1.14 | 760,201 |
| 2022-10-07 | $1.23 | $1.23 | $1.15 | $1.15 | $1.15 | 975,705 |
| 2022-10-06 | $1.20 | $1.28 | $1.20 | $1.22 | $1.22 | 1,044,863 |
| 2022-10-05 | $1.21 | $1.23 | $1.14 | $1.22 | $1.22 | 1,249,435 |
| 2022-10-04 | $1.19 | $1.23 | $1.18 | $1.21 | $1.21 | 1,262,666 |
| 2022-10-03 | $1.19 | $1.22 | $1.13 | $1.17 | $1.17 | 1,391,121 |
| 2022-09-30 | $1.17 | $1.22 | $1.16 | $1.18 | $1.18 | 1,011,782 |
| 2022-09-29 | $1.24 | $1.28 | $1.15 | $1.18 | $1.18 | 1,872,983 |
| 2022-09-28 | $1.19 | $1.32 | $1.18 | $1.23 | $1.23 | 1,884,488 |
| 2022-09-27 | $1.11 | $1.28 | $1.10 | $1.19 | $1.19 | 3,319,091 |
| 2022-09-26 | $1.22 | $1.23 | $1.07 | $1.07 | $1.07 | 3,285,796 |
| 2022-09-23 | $1.18 | $1.23 | $1.12 | $1.19 | $1.19 | 2,058,821 |
| 2022-09-22 | $1.31 | $1.33 | $1.14 | $1.15 | $1.15 | 3,667,537 |
| 2022-09-21 | $1.53 | $1.54 | $1.25 | $1.29 | $1.29 | 6,058,771 |
| 2022-09-20 | $1.75 | $1.79 | $1.61 | $1.62 | $1.62 | 1,749,314 |
| 2022-09-19 | $1.83 | $1.84 | $1.73 | $1.80 | $1.80 | 1,860,605 |
| 2022-09-16 | $1.72 | $1.86 | $1.69 | $1.83 | $1.83 | 2,779,598 |
| 2022-09-15 | $1.91 | $1.96 | $1.64 | $1.77 | $1.77 | 4,805,114 |
| 2022-09-14 | $1.56 | $1.89 | $1.53 | $1.85 | $1.85 | 13,135,336 |
| 2022-09-13 | $1.42 | $1.70 | $1.40 | $1.63 | $1.63 | 7,459,564 |
| 2022-09-12 | $1.39 | $1.43 | $1.37 | $1.41 | $1.41 | 446,918 |
| 2022-09-09 | $1.41 | $1.44 | $1.38 | $1.40 | $1.40 | 697,875 |
| 2022-09-08 | $1.31 | $1.41 | $1.31 | $1.38 | $1.38 | 793,687 |
| 2022-09-07 | $1.35 | $1.38 | $1.31 | $1.33 | $1.33 | 774,240 |
| 2022-09-06 | $1.27 | $1.38 | $1.24 | $1.37 | $1.37 | 1,843,450 |
| 2022-09-02 | $1.29 | $1.35 | $1.26 | $1.33 | $1.33 | 508,463 |
| 2022-09-01 | $1.32 | $1.32 | $1.26 | $1.31 | $1.31 | 505,004 |
| 2022-08-31 | $1.32 | $1.37 | $1.29 | $1.33 | $1.33 | 832,185 |
| 2022-08-30 | $1.34 | $1.36 | $1.28 | $1.34 | $1.34 | 487,157 |
| 2022-08-29 | $1.31 | $1.39 | $1.29 | $1.35 | $1.35 | 1,300,719 |
| 2022-08-26 | $1.37 | $1.38 | $1.30 | $1.31 | $1.31 | 633,755 |
| 2022-08-25 | $1.39 | $1.41 | $1.35 | $1.37 | $1.37 | 675,561 |
| 2022-08-24 | $1.39 | $1.42 | $1.36 | $1.39 | $1.39 | 872,982 |
| 2022-08-23 | $1.37 | $1.44 | $1.36 | $1.37 | $1.37 | 804,166 |
| 2022-08-22 | $1.35 | $1.40 | $1.33 | $1.38 | $1.38 | 1,451,689 |
| 2022-08-19 | $1.49 | $1.50 | $1.37 | $1.38 | $1.38 | 1,705,672 |
| 2022-08-18 | $1.64 | $1.64 | $1.51 | $1.52 | $1.52 | 1,662,423 |
| 2022-08-17 | $1.70 | $1.74 | $1.62 | $1.62 | $1.62 | 2,362,997 |
| 2022-08-16 | $1.66 | $1.79 | $1.61 | $1.76 | $1.76 | 3,198,106 |
| 2022-08-15 | $1.66 | $1.74 | $1.64 | $1.66 | $1.66 | 1,194,117 |
| 2022-08-12 | $1.54 | $1.75 | $1.54 | $1.71 | $1.71 | 2,197,360 |
| 2022-08-11 | $1.80 | $1.81 | $1.71 | $1.74 | $1.74 | 2,428,687 |
| 2022-08-10 | $1.70 | $1.80 | $1.65 | $1.78 | $1.78 | 2,202,963 |
| 2022-08-09 | $1.68 | $1.71 | $1.60 | $1.70 | $1.70 | 1,747,688 |
| 2022-08-08 | $1.74 | $1.77 | $1.66 | $1.71 | $1.71 | 3,340,459 |
| 2022-08-05 | $1.53 | $1.64 | $1.52 | $1.63 | $1.63 | 1,661,301 |
| 2022-08-04 | $1.51 | $1.60 | $1.49 | $1.52 | $1.52 | 1,741,602 |
| 2022-08-03 | $1.45 | $1.59 | $1.44 | $1.50 | $1.50 | 2,806,270 |
| 2022-08-02 | $1.40 | $1.50 | $1.38 | $1.45 | $1.45 | 1,984,000 |
| 2022-08-01 | $1.44 | $1.49 | $1.39 | $1.43 | $1.43 | 1,159,383 |
| 2022-07-29 | $1.47 | $1.50 | $1.39 | $1.47 | $1.47 | 1,602,964 |
| 2022-07-28 | $1.51 | $1.51 | $1.42 | $1.47 | $1.47 | 1,412,273 |
| 2022-07-27 | $1.44 | $1.52 | $1.42 | $1.52 | $1.52 | 869,849 |
| 2022-07-26 | $1.52 | $1.53 | $1.40 | $1.43 | $1.43 | 1,977,872 |
| 2022-07-25 | $1.51 | $1.62 | $1.48 | $1.57 | $1.57 | 2,002,948 |
| 2022-07-22 | $1.72 | $1.74 | $1.50 | $1.57 | $1.57 | 3,959,546 |
| 2022-07-21 | $1.41 | $1.89 | $1.40 | $1.76 | $1.76 | 17,335,469 |
| 2022-07-20 | $1.38 | $1.43 | $1.37 | $1.41 | $1.41 | 1,592,526 |
| 2022-07-19 | $1.35 | $1.40 | $1.34 | $1.40 | $1.40 | 1,919,809 |
| 2022-07-18 | $1.25 | $1.38 | $1.24 | $1.36 | $1.36 | 2,948,042 |
| 2022-07-15 | $1.29 | $1.33 | $1.22 | $1.25 | $1.25 | 3,073,436 |
| 2022-07-14 | $1.27 | $1.33 | $1.21 | $1.28 | $1.28 | 3,466,631 |
| 2022-07-13 | $1.28 | $1.35 | $1.26 | $1.30 | $1.30 | 2,430,395 |
| 2022-07-12 | $1.27 | $1.42 | $1.27 | $1.39 | $1.39 | 7,729,520 |
| 2022-07-11 | $1.48 | $1.54 | $1.30 | $1.38 | $1.38 | 36,588,493 |
| 2022-07-08 | $1.14 | $1.29 | $1.11 | $1.22 | $1.22 | 5,310,062 |
| 2022-07-07 | $1.08 | $1.16 | $1.07 | $1.15 | $1.15 | 1,214,359 |
| 2022-07-06 | $1.09 | $1.10 | $1.06 | $1.07 | $1.07 | 418,360 |
| 2022-07-05 | $1.05 | $1.13 | $1.03 | $1.10 | $1.10 | 1,223,960 |
| 2022-07-01 | $1.08 | $1.09 | $1.03 | $1.05 | $1.05 | 519,895 |
| 2022-06-30 | $1.04 | $1.08 | $1.02 | $1.08 | $1.08 | 1,498,830 |
| 2022-06-29 | $1.10 | $1.10 | $1.04 | $1.07 | $1.07 | 965,166 |
| 2022-06-28 | $1.15 | $1.19 | $1.10 | $1.10 | $1.10 | 1,268,630 |
| 2022-06-27 | $1.18 | $1.18 | $1.14 | $1.16 | $1.16 | 718,313 |
| 2022-06-24 | $1.21 | $1.25 | $1.15 | $1.18 | $1.18 | 1,354,301 |
| 2022-06-23 | $1.15 | $1.25 | $1.15 | $1.21 | $1.21 | 971,623 |
| 2022-06-22 | $1.16 | $1.20 | $1.14 | $1.18 | $1.18 | 1,401,901 |
| 2022-06-21 | $1.15 | $1.23 | $1.15 | $1.21 | $1.21 | 1,424,280 |
| 2022-06-17 | $1.08 | $1.17 | $1.07 | $1.17 | $1.17 | 1,321,450 |
| 2022-06-16 | $1.03 | $1.10 | $1.03 | $1.10 | $1.10 | 1,545,982 |
| 2022-06-15 | $1.12 | $1.18 | $1.11 | $1.17 | $1.17 | 1,910,325 |
| 2022-06-14 | $1.16 | $1.20 | $1.12 | $1.13 | $1.13 | 1,245,339 |
| 2022-06-13 | $1.16 | $1.19 | $1.14 | $1.17 | $1.17 | 1,311,684 |
| 2022-06-10 | $1.32 | $1.33 | $1.21 | $1.27 | $1.27 | 1,358,917 |
| 2022-06-09 | $1.39 | $1.40 | $1.32 | $1.32 | $1.32 | 1,334,341 |
| 2022-06-08 | $1.37 | $1.47 | $1.37 | $1.40 | $1.40 | 1,522,174 |
| 2022-06-07 | $1.34 | $1.40 | $1.32 | $1.39 | $1.39 | 1,154,415 |
| 2022-06-06 | $1.40 | $1.42 | $1.35 | $1.37 | $1.37 | 1,589,038 |
| 2022-06-03 | $1.45 | $1.51 | $1.37 | $1.38 | $1.38 | 1,732,265 |
| 2022-06-02 | $1.46 | $1.51 | $1.38 | $1.49 | $1.49 | 1,621,218 |
| 2022-06-01 | $1.45 | $1.51 | $1.44 | $1.47 | $1.47 | 1,673,544 |
| 2022-05-31 | $1.45 | $1.52 | $1.42 | $1.45 | $1.45 | 1,143,523 |
| 2022-05-27 | $1.40 | $1.44 | $1.39 | $1.44 | $1.44 | 768,638 |
| 2022-05-26 | $1.38 | $1.44 | $1.38 | $1.40 | $1.40 | 1,082,593 |
| 2022-05-25 | $1.35 | $1.42 | $1.35 | $1.39 | $1.39 | 1,028,709 |
| 2022-05-24 | $1.44 | $1.45 | $1.36 | $1.38 | $1.38 | 1,229,861 |
| 2022-05-23 | $1.40 | $1.48 | $1.36 | $1.47 | $1.47 | 1,283,293 |
| 2022-05-20 | $1.46 | $1.46 | $1.34 | $1.44 | $1.44 | 1,818,014 |
| 2022-05-19 | $1.41 | $1.45 | $1.35 | $1.43 | $1.43 | 1,801,586 |
| 2022-05-18 | $1.46 | $1.54 | $1.41 | $1.43 | $1.43 | 1,481,859 |
| 2022-05-17 | $1.47 | $1.51 | $1.43 | $1.51 | $1.51 | 1,840,594 |
| 2022-05-16 | $1.56 | $1.57 | $1.42 | $1.43 | $1.43 | 3,229,140 |
| 2022-05-13 | $1.55 | $1.64 | $1.50 | $1.58 | $1.58 | 3,497,363 |
| 2022-05-12 | $1.32 | $1.52 | $1.29 | $1.50 | $1.50 | 2,870,633 |
| 2022-05-11 | $1.51 | $1.56 | $1.34 | $1.35 | $1.35 | 3,027,739 |
| 2022-05-10 | $1.69 | $1.69 | $1.52 | $1.59 | $1.59 | 2,814,262 |
| 2022-05-09 | $1.82 | $1.86 | $1.65 | $1.66 | $1.66 | 2,393,864 |
| 2022-05-06 | $1.94 | $1.95 | $1.81 | $1.90 | $1.90 | 2,567,214 |
| 2022-05-05 | $2.02 | $2.04 | $1.94 | $1.96 | $1.96 | 2,523,490 |
| 2022-05-04 | $2.04 | $2.10 | $1.98 | $2.08 | $2.08 | 2,850,024 |
| 2022-05-03 | $2.02 | $2.08 | $1.97 | $2.08 | $2.08 | 2,408,481 |
| 2022-05-02 | $1.99 | $2.07 | $1.96 | $2.03 | $2.03 | 3,419,510 |
| 2022-04-29 | $2.11 | $2.18 | $2.01 | $2.02 | $2.02 | 5,182,612 |
| 2022-04-28 | $2.14 | $2.15 | $1.99 | $2.08 | $2.08 | 4,321,450 |
| 2022-04-27 | $2.04 | $2.17 | $1.97 | $2.14 | $2.14 | 7,898,425 |
| 2022-04-26 | $2.00 | $2.13 | $1.99 | $2.07 | $2.07 | 4,303,193 |
| 2022-04-25 | $1.98 | $2.08 | $1.98 | $2.05 | $2.05 | 3,572,713 |
| 2022-04-22 | $2.00 | $2.11 | $1.97 | $2.04 | $2.04 | 2,706,368 |
| 2022-04-21 | $2.12 | $2.14 | $1.99 | $1.99 | $1.99 | 2,887,285 |
| 2022-04-20 | $2.22 | $2.22 | $2.08 | $2.12 | $2.12 | 2,009,997 |
| 2022-04-19 | $2.11 | $2.27 | $2.07 | $2.22 | $2.22 | 2,713,923 |
| 2022-04-18 | $2.18 | $2.19 | $2.05 | $2.11 | $2.11 | 2,876,107 |
| 2022-04-14 | $2.24 | $2.25 | $2.17 | $2.20 | $2.20 | 3,057,954 |
| 2022-04-13 | $2.23 | $2.31 | $2.19 | $2.24 | $2.24 | 3,315,230 |
| 2022-04-12 | $2.22 | $2.37 | $2.18 | $2.22 | $2.22 | 5,928,978 |
| 2022-04-11 | $2.22 | $2.29 | $2.18 | $2.20 | $2.20 | 3,544,766 |
| 2022-04-08 | $2.26 | $2.32 | $2.20 | $2.20 | $2.20 | 2,332,311 |
| 2022-04-07 | $2.32 | $2.42 | $2.22 | $2.26 | $2.26 | 3,489,774 |
| 2022-04-06 | $2.36 | $2.42 | $2.30 | $2.37 | $2.37 | 3,270,468 |
| 2022-04-05 | $2.54 | $2.61 | $2.42 | $2.42 | $2.42 | 3,577,017 |
| 2022-04-04 | $2.56 | $2.64 | $2.50 | $2.57 | $2.57 | 4,272,465 |
| 2022-04-01 | $2.74 | $2.74 | $2.57 | $2.60 | $2.60 | 3,647,775 |
| 2022-03-31 | $2.80 | $2.82 | $2.73 | $2.78 | $2.78 | 2,156,884 |
| 2022-03-30 | $2.86 | $3.03 | $2.79 | $2.80 | $2.80 | 3,548,304 |
| 2022-03-29 | $2.73 | $2.93 | $2.69 | $2.92 | $2.92 | 5,393,279 |
| 2022-03-28 | $2.68 | $2.76 | $2.61 | $2.73 | $2.73 | 3,401,249 |
| 2022-03-25 | $2.68 | $2.80 | $2.66 | $2.74 | $2.74 | 2,871,815 |
| 2022-03-24 | $2.60 | $2.75 | $2.45 | $2.75 | $2.75 | 7,764,940 |
| 2022-03-23 | $2.79 | $2.96 | $2.75 | $2.88 | $2.88 | 7,124,600 |
| 2022-03-22 | $2.67 | $2.78 | $2.66 | $2.75 | $2.75 | 3,337,779 |
| 2022-03-21 | $2.74 | $2.76 | $2.60 | $2.66 | $2.66 | 3,477,908 |
| 2022-03-18 | $2.67 | $2.80 | $2.61 | $2.73 | $2.73 | 7,682,568 |
| 2022-03-17 | $2.55 | $2.68 | $2.52 | $2.66 | $2.66 | 2,840,824 |
| 2022-03-16 | $2.49 | $2.60 | $2.40 | $2.59 | $2.59 | 8,400,747 |
| 2022-03-15 | $2.25 | $2.44 | $2.18 | $2.43 | $2.43 | 3,426,599 |
| 2022-03-14 | $2.27 | $2.39 | $2.20 | $2.30 | $2.30 | 4,142,587 |
| 2022-03-11 | $2.40 | $2.42 | $2.25 | $2.34 | $2.34 | 3,147,866 |
| 2022-03-10 | $2.35 | $2.45 | $2.35 | $2.42 | $2.42 | 2,959,200 |
| 2022-03-09 | $2.42 | $2.54 | $2.38 | $2.45 | $2.45 | 4,141,461 |
| 2022-03-08 | $2.28 | $2.44 | $2.11 | $2.35 | $2.35 | 7,606,340 |
| 2022-03-07 | $2.53 | $2.54 | $2.30 | $2.31 | $2.31 | 7,293,428 |
| 2022-03-04 | $2.74 | $2.75 | $2.53 | $2.55 | $2.55 | 4,670,196 |
| 2022-03-03 | $2.89 | $2.90 | $2.72 | $2.77 | $2.77 | 5,358,362 |
| 2022-03-02 | $2.93 | $2.95 | $2.78 | $2.88 | $2.88 | 7,337,254 |
| 2022-03-01 | $2.94 | $2.98 | $2.84 | $2.93 | $2.93 | 4,600,248 |
| 2022-02-28 | $2.92 | $3.08 | $2.87 | $2.99 | $2.99 | 6,780,696 |
| 2022-02-25 | $2.92 | $3.02 | $2.85 | $2.97 | $2.97 | 8,533,527 |
| 2022-02-24 | $2.31 | $2.88 | $2.26 | $2.85 | $2.85 | 12,173,489 |
| 2022-02-23 | $3.19 | $3.22 | $2.78 | $2.82 | $2.82 | 13,080,381 |
| 2022-02-22 | $3.59 | $3.62 | $3.14 | $3.28 | $3.28 | 46,756,823 |
| 2022-02-18 | $3.30 | $3.35 | $3.01 | $3.18 | $3.18 | 9,586,454 |
| 2022-02-17 | $3.45 | $3.52 | $3.26 | $3.28 | $3.28 | 11,211,913 |
| 2022-02-16 | $3.60 | $3.69 | $3.40 | $3.51 | $3.51 | 13,465,657 |
| 2022-02-15 | $3.60 | $3.79 | $3.45 | $3.58 | $3.58 | 13,249,152 |
| 2022-02-14 | $3.36 | $3.67 | $3.29 | $3.52 | $3.52 | 16,759,276 |
| 2022-02-11 | $3.52 | $3.73 | $3.20 | $3.34 | $3.34 | 17,129,438 |
| 2022-02-10 | $3.33 | $3.87 | $3.32 | $3.54 | $3.54 | 26,138,056 |
| 2022-02-09 | $3.55 | $3.63 | $3.28 | $3.53 | $3.53 | 33,656,020 |
| 2022-02-08 | $2.85 | $3.45 | $2.80 | $3.44 | $3.44 | 34,184,014 |
| 2022-02-07 | $3.02 | $3.43 | $2.84 | $2.96 | $2.96 | 126,876,550 |
| 2022-02-04 | $2.46 | $2.61 | $2.43 | $2.54 | $2.54 | 12,157,430 |
| 2022-02-03 | $2.16 | $2.60 | $2.16 | $2.43 | $2.43 | 17,940,476 |
| 2022-02-02 | $2.32 | $2.34 | $2.17 | $2.25 | $2.25 | 7,013,451 |
| 2022-02-01 | $2.24 | $2.41 | $2.18 | $2.36 | $2.36 | 16,650,510 |
| 2022-01-31 | $2.09 | $2.30 | $2.06 | $2.23 | $2.23 | 7,831,370 |
| 2022-01-28 | $2.10 | $2.13 | $1.93 | $2.09 | $2.09 | 9,326,775 |
| 2022-01-27 | $2.31 | $2.32 | $2.07 | $2.10 | $2.10 | 8,285,755 |
| 2022-01-26 | $2.32 | $2.48 | $2.23 | $2.26 | $2.26 | 10,330,422 |
| 2022-01-25 | $2.26 | $2.37 | $2.22 | $2.27 | $2.27 | 10,568,092 |
| 2022-01-24 | $2.21 | $2.35 | $2.11 | $2.35 | $2.35 | 12,008,153 |
| 2022-01-21 | $2.72 | $2.75 | $2.36 | $2.38 | $2.38 | 17,809,267 |
| 2022-01-20 | $2.87 | $3.02 | $2.72 | $2.73 | $2.73 | 17,241,430 |
| 2022-01-19 | $3.21 | $3.23 | $2.80 | $2.83 | $2.83 | 25,852,780 |
| 2022-01-18 | $2.89 | $3.37 | $2.83 | $3.25 | $3.25 | 63,353,562 |
| 2022-01-14 | $2.73 | $2.94 | $2.72 | $2.89 | $2.89 | 13,918,425 |
| 2022-01-13 | $3.05 | $3.11 | $2.77 | $2.79 | $2.79 | 26,918,699 |
| 2022-01-12 | $2.81 | $3.15 | $2.76 | $3.14 | $3.14 | 48,175,869 |
| 2022-01-11 | $2.64 | $2.96 | $2.56 | $2.83 | $2.83 | 48,116,987 |
| 2022-01-10 | $2.62 | $2.85 | $2.50 | $2.67 | $2.67 | 26,185,059 |
| 2022-01-07 | $2.86 | $2.98 | $2.65 | $2.66 | $2.66 | 18,223,857 |
| 2022-01-06 | $2.60 | $3.18 | $2.41 | $3.07 | $3.07 | 33,242,254 |
| 2022-01-05 | $2.72 | $2.77 | $2.50 | $2.56 | $2.56 | 4,185,704 |
| 2022-01-04 | $2.75 | $2.83 | $2.70 | $2.78 | $2.78 | 3,138,517 |
| 2022-01-03 | $2.65 | $2.80 | $2.62 | $2.80 | $2.80 | 5,326,629 |
| 2021-12-31 | $2.72 | $2.82 | $2.62 | $2.63 | $2.63 | 5,954,397 |
| 2021-12-30 | $2.65 | $2.85 | $2.60 | $2.74 | $2.74 | 5,939,525 |
| 2021-12-29 | $2.77 | $2.79 | $2.61 | $2.68 | $2.68 | 5,151,438 |
| 2021-12-28 | $2.87 | $2.91 | $2.79 | $2.80 | $2.80 | 4,821,849 |
| 2021-12-27 | $3.05 | $3.12 | $2.88 | $2.88 | $2.88 | 6,700,700 |
| 2021-12-23 | $3.01 | $3.10 | $2.96 | $3.06 | $3.06 | 6,408,392 |
| 2021-12-22 | $3.03 | $3.13 | $2.98 | $3.04 | $3.04 | 7,372,995 |
| 2021-12-21 | $2.95 | $3.07 | $2.89 | $3.07 | $3.07 | 5,747,041 |
| 2021-12-20 | $2.97 | $3.05 | $2.85 | $2.91 | $2.91 | 7,447,700 |
| 2021-12-17 | $2.99 | $3.17 | $2.92 | $3.06 | $3.06 | 6,580,981 |
| 2021-12-16 | $3.08 | $3.15 | $2.96 | $3.04 | $3.04 | 6,209,015 |
| 2021-12-15 | $3.07 | $3.11 | $2.86 | $3.10 | $3.10 | 9,549,363 |
| 2021-12-14 | $3.00 | $3.15 | $3.00 | $3.04 | $3.04 | 6,865,385 |
| 2021-12-13 | $3.35 | $3.36 | $3.05 | $3.09 | $3.09 | 8,193,601 |
| 2021-12-10 | $3.37 | $3.46 | $3.28 | $3.39 | $3.39 | 10,481,713 |
| 2021-12-09 | $3.70 | $3.78 | $3.28 | $3.34 | $3.34 | 25,991,181 |
| 2021-12-08 | $3.13 | $3.94 | $3.07 | $3.91 | $3.91 | 55,341,574 |
| 2021-12-07 | $3.06 | $3.28 | $3.01 | $3.23 | $3.23 | 18,594,796 |
| 2021-12-06 | $3.11 | $3.15 | $2.89 | $2.99 | $2.99 | 12,858,862 |
| 2021-12-03 | $3.30 | $3.33 | $2.91 | $3.03 | $3.03 | 17,226,149 |
| 2021-12-02 | $3.71 | $4.04 | $3.36 | $3.50 | $3.50 | 107,940,609 |
| 2021-12-01 | $3.01 | $3.26 | $2.78 | $3.25 | $3.25 | 43,758,621 |
| 2021-11-30 | $3.15 | $3.18 | $2.83 | $2.91 | $2.91 | 11,386,663 |
| 2021-11-29 | $3.34 | $3.38 | $3.11 | $3.19 | $3.19 | 6,631,674 |
| 2021-11-26 | $3.23 | $3.44 | $3.18 | $3.32 | $3.32 | 5,541,746 |
| 2021-11-24 | $3.32 | $3.48 | $3.27 | $3.40 | $3.40 | 8,184,857 |
| 2021-11-23 | $3.39 | $3.53 | $3.23 | $3.37 | $3.37 | 8,029,952 |
| 2021-11-22 | $3.62 | $3.64 | $3.31 | $3.38 | $3.38 | 10,015,103 |
| 2021-11-19 | $3.91 | $4.12 | $3.54 | $3.70 | $3.70 | 43,495,892 |
| 2021-11-18 | $3.69 | $3.69 | $3.43 | $3.53 | $3.53 | 9,155,566 |
| 2021-11-17 | $3.90 | $3.91 | $3.65 | $3.76 | $3.76 | 9,381,195 |
| 2021-11-16 | $3.98 | $4.13 | $3.88 | $3.93 | $3.93 | 16,448,060 |
| 2021-11-15 | $4.06 | $4.18 | $3.96 | $4.01 | $4.01 | 12,621,968 |
| 2021-11-12 | $4.02 | $4.60 | $3.84 | $4.09 | $4.09 | 38,872,239 |
| 2021-11-11 | $3.93 | $4.04 | $3.86 | $3.91 | $3.91 | 14,758,344 |
| 2021-11-10 | $4.03 | $4.32 | $3.83 | $3.90 | $3.90 | 18,884,710 |
| 2021-11-09 | $4.17 | $4.20 | $3.96 | $4.08 | $4.08 | 10,178,453 |
| 2021-11-08 | $4.16 | $4.60 | $4.08 | $4.34 | $4.34 | 20,642,142 |
| 2021-11-05 | $4.32 | $4.35 | $4.01 | $4.22 | $4.22 | 12,149,967 |
| 2021-11-04 | $4.36 | $4.42 | $4.12 | $4.19 | $4.19 | 14,306,577 |
| 2021-11-03 | $4.40 | $5.14 | $4.25 | $4.39 | $4.39 | 56,743,863 |
| 2021-11-02 | $3.59 | $5.18 | $3.19 | $4.57 | $4.57 | 96,466,818 |
| 2021-11-01 | $4.18 | $4.20 | $3.77 | $3.83 | $3.83 | 26,492,181 |
| 2021-10-29 | $4.58 | $4.66 | $4.16 | $4.29 | $4.29 | 39,602,963 |
| 2021-10-28 | $4.95 | $5.12 | $4.51 | $4.79 | $4.79 | 58,883,734 |
| 2021-10-27 | $5.04 | $5.65 | $4.51 | $4.78 | $4.78 | 173,307,708 |
| 2021-10-26 | $6.35 | $6.69 | $4.20 | $4.35 | $4.35 | 126,906,902 |
| 2021-10-25 | $11.92 | $12.00 | $6.65 | $7.16 | $7.16 | 237,701,615 |
| 2021-10-22 | $7.53 | $24.04 | $5.52 | $8.74 | $8.74 | 629,929,553 |
| 2021-10-21 | $1.05 | $1.92 | $1.03 | $1.53 | $1.53 | 105,882,308 |
| 2021-10-20 | $1.00 | $1.09 | $0.98 | $1.05 | $1.05 | 3,238,007 |
| 2021-10-19 | $1.04 | $1.06 | $0.98 | $1.02 | $1.02 | 3,201,200 |
| 2021-10-18 | $1.03 | $1.07 | $1.00 | $1.02 | $1.02 | 1,703,902 |
| 2021-10-15 | $0.93 | $1.06 | $0.93 | $1.03 | $1.03 | 3,986,833 |
| 2021-10-14 | $0.92 | $0.96 | $0.92 | $0.93 | $0.93 | 794,370 |
| 2021-10-13 | $0.94 | $0.95 | $0.91 | $0.93 | $0.93 | 1,528,623 |
| 2021-10-12 | $0.91 | $0.95 | $0.89 | $0.93 | $0.93 | 1,206,947 |
| 2021-10-11 | $0.91 | $0.94 | $0.90 | $0.91 | $0.91 | 1,826,129 |
| 2021-10-08 | $0.89 | $0.91 | $0.86 | $0.90 | $0.90 | 676,105 |
| 2021-10-07 | $0.90 | $0.92 | $0.86 | $0.88 | $0.88 | 792,286 |
| 2021-10-06 | $0.87 | $0.92 | $0.85 | $0.89 | $0.89 | 1,366,233 |
| 2021-10-05 | $0.90 | $0.90 | $0.87 | $0.88 | $0.88 | 716,130 |
| 2021-10-04 | $0.92 | $0.92 | $0.87 | $0.88 | $0.88 | 756,709 |
| 2021-10-01 | $0.93 | $0.94 | $0.92 | $0.92 | $0.92 | 582,668 |
| 2021-09-30 | $0.93 | $0.94 | $0.91 | $0.93 | $0.93 | 637,501 |
| 2021-09-29 | $0.96 | $0.97 | $0.93 | $0.94 | $0.94 | 365,845 |
| 2021-09-28 | $0.99 | $0.99 | $0.95 | $0.95 | $0.95 | 688,686 |
| 2021-09-27 | $1.00 | $1.03 | $0.98 | $0.99 | $0.99 | 585,617 |
| 2021-09-24 | $1.00 | $1.01 | $0.98 | $1.01 | $1.01 | 328,758 |
| 2021-09-23 | $0.99 | $1.00 | $0.97 | $1.00 | $1.00 | 455,175 |
| 2021-09-22 | $0.97 | $1.00 | $0.97 | $0.99 | $0.99 | 555,553 |
| 2021-09-21 | $0.97 | $1.01 | $0.97 | $0.98 | $0.98 | 476,716 |
| 2021-09-20 | $0.98 | $1.01 | $0.97 | $0.99 | $0.99 | 744,362 |
| 2021-09-17 | $1.00 | $1.06 | $0.99 | $1.05 | $1.05 | 1,053,753 |
| 2021-09-16 | $1.00 | $1.01 | $0.98 | $1.01 | $1.01 | 520,077 |
| 2021-09-15 | $1.00 | $1.04 | $0.96 | $1.01 | $1.01 | 911,449 |
| 2021-09-14 | $1.05 | $1.05 | $0.98 | $1.00 | $1.00 | 772,701 |
| 2021-09-13 | $1.04 | $1.06 | $1.03 | $1.04 | $1.04 | 976,140 |
| 2021-09-10 | $1.06 | $1.07 | $1.03 | $1.04 | $1.04 | 492,918 |
| 2021-09-09 | $1.03 | $1.10 | $1.03 | $1.08 | $1.08 | 930,026 |
| 2021-09-08 | $1.06 | $1.07 | $1.01 | $1.05 | $1.05 | 1,344,657 |
| 2021-09-07 | $1.13 | $1.14 | $1.04 | $1.08 | $1.08 | 994,828 |
| 2021-09-03 | $1.13 | $1.15 | $1.08 | $1.12 | $1.12 | 1,105,669 |
| 2021-09-02 | $1.12 | $1.19 | $1.11 | $1.15 | $1.15 | 2,130,713 |
| 2021-09-01 | $1.13 | $1.16 | $1.08 | $1.11 | $1.11 | 2,544,225 |
| 2021-08-31 | $1.04 | $1.13 | $1.04 | $1.11 | $1.11 | 1,434,965 |
| 2021-08-30 | $1.08 | $1.09 | $1.02 | $1.06 | $1.06 | 1,311,575 |
| 2021-08-27 | $1.04 | $1.05 | $1.00 | $1.05 | $1.05 | 1,856,777 |
| 2021-08-26 | $1.02 | $1.04 | $0.98 | $1.01 | $1.01 | 938,803 |
| 2021-08-25 | $0.98 | $1.05 | $0.95 | $1.04 | $1.04 | 2,154,596 |
| 2021-08-24 | $0.91 | $0.97 | $0.89 | $0.96 | $0.96 | 1,305,215 |
| 2021-08-23 | $0.88 | $0.93 | $0.87 | $0.91 | $0.91 | 2,013,542 |
| 2021-08-20 | $0.83 | $0.92 | $0.83 | $0.87 | $0.87 | 3,566,532 |
| 2021-08-19 | $0.86 | $0.87 | $0.82 | $0.82 | $0.82 | 899,943 |
| 2021-08-18 | $0.86 | $0.90 | $0.83 | $0.87 | $0.87 | 2,932,512 |
| 2021-08-17 | $0.88 | $0.96 | $0.84 | $0.86 | $0.86 | 7,507,222 |
| 2021-08-16 | $0.91 | $0.91 | $0.84 | $0.85 | $0.85 | 1,658,720 |
| 2021-08-13 | $1.00 | $1.01 | $0.88 | $0.92 | $0.92 | 6,384,906 |
| 2021-08-12 | $1.10 | $1.10 | $1.05 | $1.09 | $1.09 | 1,654,907 |
| 2021-08-11 | $1.09 | $1.15 | $1.09 | $1.10 | $1.10 | 1,833,641 |
| 2021-08-10 | $1.13 | $1.15 | $1.07 | $1.09 | $1.09 | 2,126,068 |
| 2021-08-09 | $1.11 | $1.20 | $1.10 | $1.15 | $1.15 | 6,065,072 |
| 2021-08-06 | $1.04 | $1.11 | $1.04 | $1.08 | $1.08 | 4,376,899 |
| 2021-08-05 | $1.06 | $1.07 | $1.01 | $1.05 | $1.05 | 1,354,237 |
| 2021-08-04 | $1.06 | $1.09 | $1.06 | $1.08 | $1.08 | 959,099 |
| 2021-08-03 | $1.09 | $1.10 | $1.06 | $1.07 | $1.07 | 575,853 |
| 2021-08-02 | $1.12 | $1.12 | $1.09 | $1.10 | $1.10 | 614,070 |
| 2021-07-30 | $1.09 | $1.15 | $1.09 | $1.10 | $1.10 | 815,725 |
| 2021-07-29 | $1.11 | $1.13 | $1.07 | $1.09 | $1.09 | 798,366 |
| 2021-07-28 | $1.07 | $1.16 | $1.04 | $1.13 | $1.13 | 3,558,994 |
| 2021-07-27 | $1.08 | $1.09 | $1.00 | $1.03 | $1.03 | 1,865,201 |
| 2021-07-26 | $1.09 | $1.15 | $1.05 | $1.09 | $1.09 | 3,609,346 |
| 2021-07-23 | $1.11 | $1.13 | $1.07 | $1.08 | $1.08 | 658,610 |
| 2021-07-22 | $1.17 | $1.17 | $1.09 | $1.11 | $1.11 | 805,830 |
| 2021-07-21 | $1.10 | $1.22 | $1.10 | $1.17 | $1.17 | 936,001 |
| 2021-07-20 | $1.08 | $1.15 | $1.08 | $1.11 | $1.11 | 859,487 |
| 2021-07-19 | $1.08 | $1.09 | $1.03 | $1.07 | $1.07 | 753,057 |
| 2021-07-16 | $1.10 | $1.14 | $1.08 | $1.11 | $1.11 | 798,940 |
| 2021-07-15 | $1.15 | $1.15 | $1.05 | $1.10 | $1.10 | 1,330,255 |
| 2021-07-14 | $1.18 | $1.22 | $1.09 | $1.13 | $1.13 | 1,809,001 |
| 2021-07-13 | $1.20 | $1.22 | $1.17 | $1.18 | $1.18 | 859,292 |
| 2021-07-12 | $1.26 | $1.26 | $1.20 | $1.22 | $1.22 | 769,190 |
| 2021-07-09 | $1.27 | $1.27 | $1.23 | $1.25 | $1.25 | 758,062 |
| 2021-07-08 | $1.19 | $1.33 | $1.16 | $1.27 | $1.27 | 3,573,754 |
| 2021-07-07 | $1.27 | $1.27 | $1.18 | $1.24 | $1.24 | 2,012,659 |
| 2021-07-06 | $1.29 | $1.29 | $1.25 | $1.29 | $1.29 | 820,233 |
| 2021-07-02 | $1.36 | $1.38 | $1.27 | $1.30 | $1.30 | 2,703,008 |
| 2021-07-01 | $1.35 | $1.38 | $1.34 | $1.34 | $1.34 | 1,952,668 |
| 2021-06-30 | $1.52 | $1.54 | $1.37 | $1.39 | $1.39 | 5,448,825 |
| 2021-06-29 | $1.45 | $1.59 | $1.38 | $1.56 | $1.56 | 15,414,223 |
| 2021-06-28 | $1.40 | $1.40 | $1.32 | $1.33 | $1.33 | 952,926 |
| 2021-06-25 | $1.37 | $1.38 | $1.31 | $1.37 | $1.37 | 1,395,812 |
| 2021-06-24 | $1.35 | $1.40 | $1.33 | $1.36 | $1.36 | 1,099,230 |
| 2021-06-23 | $1.27 | $1.37 | $1.27 | $1.36 | $1.36 | 1,016,147 |
| 2021-06-22 | $1.27 | $1.29 | $1.22 | $1.27 | $1.27 | 599,344 |
| 2021-06-21 | $1.26 | $1.28 | $1.25 | $1.26 | $1.26 | 610,712 |
| 2021-06-18 | $1.26 | $1.33 | $1.26 | $1.30 | $1.30 | 1,036,298 |
| 2021-06-17 | $1.38 | $1.38 | $1.28 | $1.30 | $1.30 | 637,347 |
| 2021-06-16 | $1.39 | $1.40 | $1.31 | $1.34 | $1.34 | 867,748 |
| 2021-06-15 | $1.46 | $1.47 | $1.36 | $1.39 | $1.39 | 1,347,902 |
| 2021-06-14 | $1.44 | $1.50 | $1.43 | $1.47 | $1.47 | 2,393,775 |
| 2021-06-11 | $1.38 | $1.42 | $1.38 | $1.41 | $1.41 | 874,734 |
| 2021-06-10 | $1.42 | $1.47 | $1.36 | $1.38 | $1.38 | 1,089,987 |
| 2021-06-09 | $1.47 | $1.48 | $1.38 | $1.44 | $1.44 | 1,515,695 |
| 2021-06-08 | $1.51 | $1.55 | $1.42 | $1.47 | $1.47 | 2,010,258 |
| 2021-06-07 | $1.40 | $1.47 | $1.40 | $1.46 | $1.46 | 1,242,366 |
| 2021-06-04 | $1.41 | $1.44 | $1.39 | $1.42 | $1.42 | 1,021,350 |
| 2021-06-03 | $1.38 | $1.47 | $1.36 | $1.44 | $1.44 | 1,269,118 |
| 2021-06-02 | $1.39 | $1.44 | $1.35 | $1.41 | $1.41 | 1,491,899 |
| 2021-06-01 | $1.34 | $1.42 | $1.31 | $1.40 | $1.40 | 1,670,330 |
| 2021-05-28 | $1.32 | $1.37 | $1.31 | $1.36 | $1.36 | 876,560 |
| 2021-05-27 | $1.33 | $1.37 | $1.30 | $1.37 | $1.37 | 1,481,063 |
| 2021-05-26 | $1.30 | $1.35 | $1.26 | $1.33 | $1.33 | 1,362,081 |
| 2021-05-25 | $1.27 | $1.30 | $1.25 | $1.30 | $1.30 | 869,973 |
| 2021-05-24 | $1.28 | $1.30 | $1.23 | $1.25 | $1.25 | 1,002,560 |
| 2021-05-21 | $1.29 | $1.34 | $1.27 | $1.31 | $1.31 | 1,086,696 |
| 2021-05-20 | $1.35 | $1.35 | $1.26 | $1.30 | $1.30 | 761,708 |
| 2021-05-19 | $1.27 | $1.32 | $1.24 | $1.28 | $1.28 | 1,529,222 |
| 2021-05-18 | $1.35 | $1.40 | $1.31 | $1.38 | $1.38 | 1,241,804 |
| 2021-05-17 | $1.30 | $1.37 | $1.20 | $1.36 | $1.36 | 1,890,180 |
| 2021-05-14 | $1.19 | $1.28 | $1.15 | $1.25 | $1.25 | 2,017,817 |
| 2021-05-13 | $1.33 | $1.36 | $1.14 | $1.15 | $1.15 | 3,741,766 |
| 2021-05-12 | $1.37 | $1.41 | $1.27 | $1.36 | $1.36 | 5,670,634 |
| 2021-05-11 | $1.31 | $1.57 | $1.31 | $1.40 | $1.40 | 22,259,865 |
| 2021-05-10 | $1.34 | $1.36 | $1.22 | $1.23 | $1.23 | 2,322,704 |
| 2021-05-07 | $1.34 | $1.40 | $1.32 | $1.35 | $1.35 | 1,143,546 |
| 2021-05-06 | $1.43 | $1.46 | $1.32 | $1.36 | $1.36 | 1,935,089 |
| 2021-05-05 | $1.50 | $1.51 | $1.42 | $1.46 | $1.46 | 1,281,971 |
| 2021-05-04 | $1.51 | $1.54 | $1.42 | $1.52 | $1.52 | 1,536,372 |
| 2021-05-03 | $1.57 | $1.60 | $1.51 | $1.53 | $1.53 | 1,211,868 |
| 2021-04-30 | $1.59 | $1.63 | $1.55 | $1.59 | $1.59 | 857,072 |
| 2021-04-29 | $1.64 | $1.65 | $1.54 | $1.62 | $1.62 | 1,025,748 |
| 2021-04-28 | $1.58 | $1.65 | $1.53 | $1.64 | $1.64 | 1,163,484 |
| 2021-04-27 | $1.65 | $1.68 | $1.56 | $1.60 | $1.60 | 1,545,111 |
| 2021-04-26 | $1.51 | $1.68 | $1.48 | $1.63 | $1.63 | 2,714,646 |
| 2021-04-23 | $1.53 | $1.58 | $1.46 | $1.49 | $1.49 | 1,486,393 |
| 2021-04-22 | $1.56 | $1.68 | $1.46 | $1.51 | $1.51 | 3,790,528 |
| 2021-04-21 | $1.35 | $1.54 | $1.35 | $1.54 | $1.54 | 1,465,547 |
| 2021-04-20 | $1.50 | $1.51 | $1.35 | $1.38 | $1.38 | 2,273,738 |
| 2021-04-19 | $1.46 | $1.52 | $1.41 | $1.52 | $1.52 | 1,840,429 |
| 2021-04-16 | $1.55 | $1.55 | $1.41 | $1.46 | $1.46 | 4,074,620 |
| 2021-04-15 | $1.73 | $1.73 | $1.57 | $1.59 | $1.59 | 3,049,764 |
| 2021-04-14 | $1.82 | $1.82 | $1.69 | $1.71 | $1.71 | 4,364,733 |
| 2021-04-13 | $1.78 | $1.79 | $1.70 | $1.71 | $1.71 | 2,205,456 |
| 2021-04-12 | $1.93 | $1.94 | $1.70 | $1.75 | $1.75 | 6,159,480 |
| 2021-04-09 | $1.88 | $2.02 | $1.85 | $1.89 | $1.89 | 6,871,146 |
| 2021-04-08 | $1.92 | $1.98 | $1.87 | $1.90 | $1.90 | 6,786,289 |
| 2021-04-07 | $1.85 | $2.02 | $1.83 | $2.02 | $2.02 | 10,884,511 |
| 2021-04-06 | $2.15 | $2.47 | $1.86 | $1.92 | $1.92 | 151,509,397 |
| 2021-04-05 | $1.65 | $1.72 | $1.60 | $1.72 | $1.72 | 2,611,927 |
| 2021-04-01 | $1.65 | $1.74 | $1.60 | $1.62 | $1.62 | 2,598,843 |
| 2021-03-31 | $1.57 | $1.68 | $1.56 | $1.65 | $1.65 | 3,242,030 |
| 2021-03-30 | $1.54 | $1.58 | $1.48 | $1.57 | $1.57 | 2,185,497 |
| 2021-03-29 | $1.57 | $1.63 | $1.51 | $1.58 | $1.58 | 2,948,347 |
| 2021-03-26 | $1.78 | $1.82 | $1.48 | $1.63 | $1.63 | 13,015,493 |
| 2021-03-25 | $1.81 | $2.02 | $1.75 | $1.90 | $1.90 | 9,000,723 |
| 2021-03-24 | $2.05 | $2.40 | $1.88 | $1.92 | $1.92 | 20,675,698 |
| 2021-03-23 | $2.05 | $2.22 | $1.94 | $1.97 | $1.97 | 8,268,548 |
| 2021-03-22 | $2.14 | $2.16 | $1.99 | $2.05 | $2.05 | 3,140,714 |
| 2021-03-19 | $2.15 | $2.25 | $2.07 | $2.09 | $2.09 | 3,228,714 |
| 2021-03-18 | $2.12 | $2.38 | $2.08 | $2.11 | $2.11 | 6,046,094 |
| 2021-03-17 | $2.03 | $2.34 | $2.00 | $2.28 | $2.28 | 12,648,415 |
| 2021-03-16 | $2.00 | $2.15 | $1.92 | $2.00 | $2.00 | 8,021,816 |
| 2021-03-15 | $2.08 | $2.10 | $1.98 | $2.04 | $2.04 | 4,860,664 |
| 2021-03-12 | $1.94 | $2.15 | $1.92 | $2.10 | $2.10 | 14,835,366 |
| 2021-03-11 | $2.18 | $3.07 | $1.83 | $1.93 | $1.93 | 173,015,358 |
| 2021-03-10 | $1.71 | $1.75 | $1.52 | $1.62 | $1.62 | 4,864,603 |
| 2021-03-09 | $1.58 | $1.73 | $1.53 | $1.65 | $1.65 | 3,653,554 |
| 2021-03-08 | $1.38 | $1.59 | $1.32 | $1.56 | $1.56 | 3,719,311 |
| 2021-03-05 | $1.39 | $1.39 | $1.14 | $1.31 | $1.31 | 4,921,024 |
| 2021-03-04 | $1.55 | $1.60 | $1.25 | $1.32 | $1.32 | 6,666,004 |
| 2021-03-03 | $1.81 | $1.85 | $1.60 | $1.64 | $1.64 | 4,577,688 |
| 2021-03-02 | $1.87 | $1.90 | $1.71 | $1.75 | $1.75 | 4,024,952 |
| 2021-03-01 | $1.86 | $1.99 | $1.78 | $1.80 | $1.80 | 6,881,029 |
| 2021-02-26 | $1.78 | $1.92 | $1.70 | $1.80 | $1.80 | 3,985,783 |
| 2021-02-25 | $2.14 | $2.14 | $1.86 | $1.87 | $1.87 | 5,885,890 |
| 2021-02-24 | $2.01 | $2.24 | $2.01 | $2.17 | $2.17 | 4,821,830 |
| 2021-02-23 | $1.98 | $2.09 | $1.71 | $2.00 | $2.00 | 9,737,922 |
| 2021-02-22 | $2.40 | $2.44 | $2.26 | $2.32 | $2.32 | 7,317,170 |
| 2021-02-19 | $2.49 | $2.62 | $2.43 | $2.55 | $2.55 | 9,130,214 |
| 2021-02-18 | $2.81 | $2.85 | $2.41 | $2.42 | $2.42 | 14,305,495 |
| 2021-02-17 | $2.89 | $3.07 | $2.66 | $2.89 | $2.89 | 27,066,134 |
| 2021-02-16 | $2.84 | $3.04 | $2.63 | $2.77 | $2.77 | 12,223,101 |
| 2021-02-12 | $2.66 | $2.77 | $2.58 | $2.64 | $2.64 | 9,776,607 |
| 2021-02-11 | $3.06 | $3.34 | $2.75 | $2.81 | $2.81 | 12,892,750 |
| 2021-02-10 | $2.70 | $3.27 | $2.40 | $3.04 | $3.04 | 24,722,557 |
| 2021-02-09 | $2.68 | $2.87 | $2.55 | $2.68 | $2.68 | 9,682,363 |
| 2021-02-08 | $2.68 | $2.92 | $2.52 | $2.77 | $2.77 | 20,215,697 |
| 2021-02-05 | $2.23 | $2.30 | $2.15 | $2.20 | $2.20 | 5,534,591 |
| 2021-02-04 | $2.39 | $2.41 | $2.16 | $2.16 | $2.16 | 8,448,666 |
| 2021-02-03 | $2.33 | $2.52 | $2.27 | $2.35 | $2.35 | 8,475,174 |
| 2021-02-02 | $2.35 | $2.54 | $2.10 | $2.51 | $2.51 | 18,411,243 |
| 2021-02-01 | $3.06 | $3.17 | $2.43 | $2.69 | $2.69 | 77,910,698 |
| 2021-01-29 | $1.74 | $2.24 | $1.63 | $2.08 | $2.08 | 71,581,173 |
| 2021-01-28 | $1.56 | $1.83 | $1.50 | $1.64 | $1.64 | 9,490,727 |
| 2021-01-27 | $1.56 | $1.80 | $1.54 | $1.59 | $1.59 | 9,636,549 |
| 2021-01-26 | $2.14 | $2.41 | $1.75 | $1.81 | $1.81 | 114,058,019 |
| 2021-01-25 | $1.43 | $1.48 | $1.27 | $1.45 | $1.45 | 14,090,089 |
| 2021-01-22 | $1.28 | $1.35 | $1.22 | $1.32 | $1.32 | 6,907,574 |
| 2021-01-21 | $1.33 | $1.35 | $1.29 | $1.29 | $1.29 | 3,492,153 |
| 2021-01-20 | $1.33 | $1.35 | $1.27 | $1.29 | $1.29 | 2,236,677 |
| 2021-01-19 | $1.31 | $1.40 | $1.25 | $1.33 | $1.33 | 3,695,301 |
| 2021-01-15 | $1.39 | $1.55 | $1.29 | $1.34 | $1.34 | 11,586,350 |
| 2021-01-14 | $1.26 | $1.34 | $1.22 | $1.32 | $1.32 | 8,459,224 |
| 2021-01-13 | $1.29 | $1.29 | $1.20 | $1.21 | $1.21 | 4,648,785 |
| 2021-01-12 | $1.28 | $1.33 | $1.22 | $1.29 | $1.29 | 3,930,899 |
| 2021-01-11 | $1.24 | $1.34 | $1.21 | $1.27 | $1.27 | 4,120,713 |
| 2021-01-08 | $1.29 | $1.46 | $1.25 | $1.35 | $1.35 | 13,287,812 |
| 2021-01-07 | $1.17 | $1.35 | $1.15 | $1.22 | $1.22 | 16,813,776 |
| 2021-01-06 | $1.28 | $1.28 | $1.06 | $1.11 | $1.11 | 7,478,615 |
| 2021-01-05 | $1.20 | $1.33 | $1.12 | $1.29 | $1.29 | 4,548,193 |
| 2021-01-04 | $1.37 | $1.37 | $1.16 | $1.20 | $1.20 | 5,911,880 |
| 2020-12-31 | $1.31 | $1.34 | $1.21 | $1.26 | $1.26 | 5,938,024 |
| 2020-12-30 | $1.17 | $1.50 | $1.10 | $1.36 | $1.36 | 20,810,053 |
| 2020-12-29 | $1.13 | $1.13 | $1.03 | $1.08 | $1.08 | 3,667,500 |
| 2020-12-28 | $1.20 | $1.27 | $1.11 | $1.19 | $1.19 | 13,038,166 |
| 2020-12-24 | $1.00 | $1.05 | $1.00 | $1.01 | $1.01 | 2,082,184 |
| 2020-12-23 | $1.01 | $1.05 | $0.93 | $1.00 | $1.00 | 4,636,553 |
| 2020-12-22 | $1.15 | $1.16 | $0.98 | $1.01 | $1.01 | 7,231,098 |
| 2020-12-21 | $0.99 | $1.12 | $0.94 | $1.06 | $1.06 | 7,172,359 |
| 2020-12-18 | $1.09 | $1.22 | $1.05 | $1.06 | $1.06 | 9,961,757 |
| 2020-12-17 | $0.95 | $1.33 | $0.87 | $1.24 | $1.24 | 57,002,611 |
| 2020-12-16 | $0.91 | $1.03 | $0.81 | $0.97 | $0.97 | 31,355,161 |
| 2020-12-15 | $0.83 | $0.83 | $0.73 | $0.78 | $0.78 | 4,242,507 |
| 2020-12-14 | $0.81 | $0.83 | $0.78 | $0.80 | $0.80 | 2,754,335 |
| 2020-12-11 | $0.76 | $0.78 | $0.71 | $0.77 | $0.77 | 4,196,070 |
| 2020-12-10 | $0.82 | $0.82 | $0.73 | $0.78 | $0.78 | 1,997,236 |
| 2020-12-09 | $0.86 | $0.91 | $0.78 | $0.80 | $0.80 | 4,395,082 |
| 2020-12-08 | $0.80 | $0.89 | $0.78 | $0.84 | $0.84 | 9,523,339 |
| 2020-12-07 | $0.76 | $0.83 | $0.72 | $0.81 | $0.81 | 5,703,632 |
| 2020-12-04 | $0.72 | $0.82 | $0.70 | $0.76 | $0.76 | 10,409,052 |
| 2020-12-03 | $0.68 | $0.72 | $0.67 | $0.70 | $0.70 | 3,496,396 |
| 2020-12-02 | $0.71 | $0.71 | $0.66 | $0.68 | $0.68 | 2,516,610 |
| 2020-12-01 | $0.68 | $0.75 | $0.66 | $0.72 | $0.72 | 5,981,517 |
| 2020-11-30 | $0.67 | $0.68 | $0.65 | $0.68 | $0.68 | 1,986,557 |
| 2020-11-27 | $0.69 | $0.69 | $0.66 | $0.67 | $0.67 | 1,416,175 |
| 2020-11-25 | $0.70 | $0.77 | $0.67 | $0.69 | $0.69 | 5,724,923 |
| 2020-11-24 | $0.65 | $0.72 | $0.64 | $0.71 | $0.71 | 6,166,834 |
| 2020-11-23 | $0.67 | $0.67 | $0.60 | $0.64 | $0.64 | 2,359,241 |
| 2020-11-20 | $0.68 | $0.68 | $0.65 | $0.66 | $0.66 | 1,498,993 |
| 2020-11-19 | $0.71 | $0.75 | $0.66 | $0.68 | $0.68 | 4,044,686 |
| 2020-11-18 | $0.69 | $0.70 | $0.66 | $0.70 | $0.70 | 2,669,992 |
| 2020-11-17 | $0.63 | $0.71 | $0.63 | $0.67 | $0.67 | 4,097,135 |
| 2020-11-16 | $0.65 | $0.66 | $0.64 | $0.64 | $0.64 | 958,980 |
| 2020-11-13 | $0.67 | $0.68 | $0.63 | $0.64 | $0.64 | 1,656,069 |
| 2020-11-12 | $0.68 | $0.69 | $0.65 | $0.67 | $0.67 | 1,694,403 |
| 2020-11-11 | $0.66 | $0.71 | $0.65 | $0.69 | $0.69 | 1,194,082 |
| 2020-11-10 | $0.68 | $0.69 | $0.63 | $0.65 | $0.65 | 1,333,730 |
| 2020-11-09 | $0.70 | $0.74 | $0.68 | $0.74 | $0.74 | 1,037,510 |
| 2020-11-06 | $0.70 | $0.70 | $0.68 | $0.70 | $0.70 | 384,052 |
| 2020-11-05 | $0.66 | $0.74 | $0.66 | $0.70 | $0.70 | 1,070,444 |
| 2020-11-04 | $0.69 | $0.69 | $0.66 | $0.67 | $0.67 | 817,965 |
| 2020-11-03 | $0.70 | $0.70 | $0.66 | $0.67 | $0.67 | 726,406 |
| 2020-11-02 | $0.66 | $0.71 | $0.65 | $0.68 | $0.68 | 1,389,675 |
| 2020-10-30 | $0.69 | $0.70 | $0.63 | $0.68 | $0.68 | 1,074,114 |
| 2020-10-29 | $0.71 | $0.73 | $0.68 | $0.71 | $0.71 | 1,577,169 |
| 2020-10-28 | $0.70 | $0.72 | $0.65 | $0.71 | $0.71 | 2,464,327 |
| 2020-10-27 | $0.75 | $0.75 | $0.71 | $0.72 | $0.72 | 691,944 |
| 2020-10-26 | $0.77 | $0.78 | $0.74 | $0.76 | $0.76 | 297,158 |
| 2020-10-23 | $0.76 | $0.79 | $0.74 | $0.77 | $0.77 | 583,426 |
| 2020-10-22 | $0.75 | $0.77 | $0.73 | $0.77 | $0.77 | 746,080 |
| 2020-10-21 | $0.79 | $0.84 | $0.73 | $0.76 | $0.76 | 2,621,017 |
| 2020-10-20 | $0.78 | $0.80 | $0.77 | $0.78 | $0.78 | 848,929 |
| 2020-10-19 | $0.78 | $0.90 | $0.77 | $0.78 | $0.78 | 3,696,599 |
| 2020-10-16 | $0.84 | $0.85 | $0.79 | $0.80 | $0.80 | 2,021,295 |
| 2020-10-15 | $0.89 | $0.91 | $0.84 | $0.86 | $0.86 | 3,221,212 |
| 2020-10-14 | $0.89 | $0.90 | $0.86 | $0.87 | $0.87 | 733,369 |
| 2020-10-13 | $0.90 | $0.90 | $0.87 | $0.87 | $0.87 | 895,622 |
| 2020-10-12 | $0.92 | $0.93 | $0.89 | $0.89 | $0.89 | 1,175,887 |
| 2020-10-09 | $0.93 | $0.94 | $0.91 | $0.93 | $0.93 | 896,241 |
| 2020-10-08 | $0.93 | $0.97 | $0.92 | $0.95 | $0.95 | 2,851,655 |
| 2020-10-07 | $1.01 | $1.25 | $1.00 | $1.03 | $1.03 | 20,147,748 |
| 2020-10-06 | $0.93 | $0.94 | $0.87 | $0.89 | $0.89 | 1,602,096 |
| 2020-10-05 | $0.96 | $0.99 | $0.91 | $0.92 | $0.92 | 3,076,799 |
| 2020-10-02 | $0.89 | $1.07 | $0.84 | $1.00 | $1.00 | 4,729,523 |
| 2020-10-01 | $0.96 | $0.96 | $0.90 | $0.93 | $0.93 | 1,250,083 |
| 2020-09-30 | $0.95 | $0.95 | $0.88 | $0.92 | $0.92 | 828,797 |
| 2020-09-29 | $0.86 | $0.95 | $0.84 | $0.93 | $0.93 | 1,533,268 |
| 2020-09-28 | $0.86 | $0.88 | $0.82 | $0.86 | $0.86 | 716,653 |
| 2020-09-25 | $0.79 | $0.85 | $0.78 | $0.84 | $0.84 | 884,505 |
| 2020-09-24 | $0.82 | $0.83 | $0.75 | $0.78 | $0.78 | 1,069,162 |
| 2020-09-23 | $0.89 | $0.90 | $0.83 | $0.83 | $0.83 | 543,897 |
| 2020-09-22 | $0.90 | $0.93 | $0.88 | $0.88 | $0.88 | 399,769 |
| 2020-09-21 | $0.92 | $0.94 | $0.88 | $0.88 | $0.88 | 472,219 |
| 2020-09-18 | $0.96 | $0.96 | $0.91 | $0.91 | $0.91 | 657,508 |
| 2020-09-17 | $0.95 | $0.97 | $0.90 | $0.95 | $0.95 | 706,643 |
| 2020-09-16 | $0.91 | $0.99 | $0.90 | $0.94 | $0.94 | 1,552,037 |
| 2020-09-15 | $0.91 | $1.02 | $0.88 | $0.91 | $0.91 | 1,108,631 |
| 2020-09-14 | $0.90 | $0.91 | $0.87 | $0.91 | $0.91 | 615,295 |
| 2020-09-11 | $0.93 | $0.95 | $0.87 | $0.87 | $0.87 | 983,916 |
| 2020-09-10 | $0.91 | $0.97 | $0.91 | $0.93 | $0.93 | 478,922 |
| 2020-09-09 | $0.92 | $0.98 | $0.89 | $0.93 | $0.93 | 1,732,029 |
| 2020-09-08 | $0.88 | $0.93 | $0.82 | $0.89 | $0.89 | 1,295,822 |
| 2020-09-04 | $1.02 | $1.04 | $0.88 | $0.96 | $0.96 | 2,001,260 |
| 2020-09-03 | $1.08 | $1.08 | $1.00 | $1.03 | $1.03 | 1,319,081 |
| 2020-09-02 | $1.07 | $1.15 | $1.04 | $1.09 | $1.09 | 2,937,874 |
| 2020-09-01 | $1.04 | $1.07 | $1.03 | $1.05 | $1.05 | 838,331 |
| 2020-08-31 | $1.04 | $1.09 | $1.01 | $1.08 | $1.08 | 1,620,149 |
| 2020-08-28 | $1.04 | $1.06 | $1.03 | $1.05 | $1.05 | 1,180,109 |
| 2020-08-27 | $1.09 | $1.10 | $1.02 | $1.06 | $1.06 | 1,814,507 |
| 2020-08-26 | $1.17 | $1.27 | $1.09 | $1.10 | $1.10 | 10,257,846 |
| 2020-08-25 | $1.09 | $1.09 | $1.04 | $1.06 | $1.06 | 1,503,050 |
| 2020-08-24 | $1.18 | $1.19 | $1.01 | $1.05 | $1.05 | 4,715,122 |
| 2020-08-21 | $1.23 | $1.26 | $1.19 | $1.21 | $1.21 | 2,426,058 |
| 2020-08-20 | $1.30 | $1.32 | $1.20 | $1.23 | $1.23 | 3,278,757 |
| 2020-08-19 | $1.29 | $1.42 | $1.25 | $1.29 | $1.29 | 6,505,988 |
| 2020-08-18 | $1.36 | $1.36 | $1.28 | $1.28 | $1.28 | 1,733,767 |
| 2020-08-17 | $1.42 | $1.43 | $1.29 | $1.35 | $1.35 | 4,143,948 |
| 2020-08-14 | $1.47 | $1.48 | $1.33 | $1.36 | $1.36 | 2,716,453 |
| 2020-08-13 | $1.56 | $1.56 | $1.43 | $1.47 | $1.47 | 2,103,812 |
| 2020-08-12 | $1.68 | $1.70 | $1.43 | $1.49 | $1.49 | 4,550,711 |
| 2020-08-11 | $1.68 | $1.94 | $1.63 | $1.63 | $1.63 | 13,788,564 |
| 2020-08-10 | $1.61 | $1.74 | $1.60 | $1.68 | $1.68 | 3,342,542 |
| 2020-08-07 | $1.63 | $1.69 | $1.60 | $1.61 | $1.61 | 1,482,064 |
| 2020-08-06 | $1.70 | $1.71 | $1.61 | $1.66 | $1.66 | 2,009,346 |
| 2020-08-05 | $1.61 | $1.75 | $1.55 | $1.64 | $1.64 | 4,231,784 |
| 2020-08-04 | $1.61 | $1.85 | $1.58 | $1.60 | $1.60 | 8,935,747 |
| 2020-08-03 | $1.51 | $1.66 | $1.45 | $1.58 | $1.58 | 7,497,061 |
| 2020-07-31 | $1.42 | $1.57 | $1.41 | $1.49 | $1.49 | 6,351,657 |
| 2020-07-30 | $1.42 | $1.56 | $1.40 | $1.46 | $1.46 | 4,775,674 |
| 2020-07-29 | $1.51 | $1.53 | $1.42 | $1.48 | $1.48 | 3,324,329 |
| 2020-07-28 | $1.55 | $1.56 | $1.48 | $1.53 | $1.53 | 2,626,077 |
| 2020-07-27 | $1.53 | $1.65 | $1.47 | $1.53 | $1.53 | 6,497,157 |
| 2020-07-24 | $1.61 | $1.62 | $1.47 | $1.51 | $1.51 | 3,471,893 |
| 2020-07-23 | $1.49 | $1.59 | $1.42 | $1.57 | $1.57 | 5,423,379 |
| 2020-07-22 | $1.50 | $1.66 | $1.46 | $1.48 | $1.48 | 5,086,886 |
| 2020-07-21 | $1.50 | $1.60 | $1.40 | $1.51 | $1.51 | 7,220,807 |
| 2020-07-20 | $1.64 | $1.69 | $1.52 | $1.53 | $1.53 | 4,978,353 |
| 2020-07-17 | $1.53 | $1.70 | $1.47 | $1.68 | $1.68 | 13,055,161 |
| 2020-07-16 | $1.40 | $1.52 | $1.33 | $1.49 | $1.49 | 10,765,739 |
| 2020-07-15 | $1.70 | $1.80 | $1.38 | $1.44 | $1.44 | 42,936,327 |
| 2020-07-14 | $1.33 | $1.39 | $1.23 | $1.29 | $1.29 | 6,910,657 |
| 2020-07-13 | $1.21 | $1.33 | $1.18 | $1.30 | $1.30 | 7,234,452 |
| 2020-07-10 | $1.22 | $1.23 | $1.20 | $1.22 | $1.22 | 807,086 |
| 2020-07-09 | $1.25 | $1.26 | $1.18 | $1.22 | $1.22 | 1,688,948 |
| 2020-07-08 | $1.20 | $1.27 | $1.18 | $1.23 | $1.23 | 3,001,567 |
| 2020-07-07 | $1.19 | $1.30 | $1.16 | $1.20 | $1.20 | 3,245,247 |
| 2020-07-06 | $1.21 | $1.24 | $1.18 | $1.19 | $1.19 | 919,576 |
| 2020-07-02 | $1.24 | $1.24 | $1.19 | $1.22 | $1.22 | 969,073 |
| 2020-07-01 | $1.25 | $1.27 | $1.22 | $1.24 | $1.24 | 810,081 |
| 2020-06-30 | $1.26 | $1.27 | $1.21 | $1.23 | $1.23 | 1,003,399 |
| 2020-06-29 | $1.29 | $1.34 | $1.25 | $1.28 | $1.28 | 1,337,066 |
| 2020-06-26 | $1.38 | $1.39 | $1.26 | $1.34 | $1.34 | 8,289,674 |
| 2020-06-25 | $1.21 | $1.25 | $1.17 | $1.23 | $1.23 | 1,075,601 |
| 2020-06-24 | $1.27 | $1.28 | $1.17 | $1.24 | $1.24 | 1,433,788 |
| 2020-06-23 | $1.26 | $1.32 | $1.22 | $1.26 | $1.26 | 3,633,343 |
| 2020-06-22 | $1.21 | $1.23 | $1.18 | $1.20 | $1.20 | 1,113,121 |
| 2020-06-19 | $1.32 | $1.33 | $1.19 | $1.21 | $1.21 | 3,380,043 |
| 2020-06-18 | $1.32 | $1.38 | $1.26 | $1.27 | $1.27 | 2,735,979 |
| 2020-06-17 | $1.50 | $1.53 | $1.33 | $1.33 | $1.33 | 6,986,663 |
| 2020-06-16 | $1.27 | $1.74 | $1.16 | $1.69 | $1.69 | 20,964,178 |
| 2020-06-15 | $1.13 | $1.14 | $1.04 | $1.14 | $1.14 | 751,656 |
| 2020-06-12 | $1.24 | $1.25 | $1.13 | $1.16 | $1.16 | 1,906,737 |
| 2020-06-11 | $1.20 | $1.21 | $1.06 | $1.16 | $1.16 | 4,859,762 |
| 2020-06-10 | $1.32 | $1.33 | $1.22 | $1.26 | $1.26 | 1,344,594 |
| 2020-06-09 | $1.27 | $1.41 | $1.20 | $1.36 | $1.36 | 3,766,019 |
| 2020-06-08 | $1.20 | $1.26 | $1.13 | $1.25 | $1.25 | 3,024,375 |
| 2020-06-05 | $1.23 | $1.24 | $1.19 | $1.21 | $1.21 | 1,288,270 |
| 2020-06-04 | $1.30 | $1.30 | $1.19 | $1.24 | $1.24 | 2,438,724 |
| 2020-06-03 | $1.20 | $1.31 | $1.19 | $1.28 | $1.28 | 2,626,634 |
| 2020-06-02 | $1.32 | $1.33 | $1.23 | $1.23 | $1.23 | 1,652,665 |
| 2020-06-01 | $1.26 | $1.28 | $1.23 | $1.26 | $1.26 | 1,412,423 |
| 2020-05-29 | $1.27 | $1.35 | $1.25 | $1.29 | $1.29 | 1,828,565 |
| 2020-05-28 | $1.45 | $1.45 | $1.31 | $1.34 | $1.34 | 3,336,632 |
| 2020-05-27 | $1.58 | $1.58 | $1.30 | $1.40 | $1.40 | 12,223,944 |
| 2020-05-26 | $1.30 | $1.31 | $1.15 | $1.24 | $1.24 | 3,105,618 |
| 2020-05-22 | $1.36 | $1.47 | $1.23 | $1.29 | $1.29 | 7,061,528 |
| 2020-05-21 | $1.65 | $1.82 | $1.25 | $1.33 | $1.33 | 18,559,634 |
| 2020-05-20 | $1.00 | $3.00 | $0.97 | $1.57 | $1.57 | 76,703,961 |
| 2020-05-19 | $0.68 | $0.68 | $0.65 | $0.67 | $0.67 | 838,515 |
| 2020-05-18 | $0.70 | $0.70 | $0.66 | $0.68 | $0.68 | 902,755 |
| 2020-05-15 | $0.68 | $0.72 | $0.68 | $0.71 | $0.71 | 920,577 |
| 2020-05-14 | $0.73 | $0.74 | $0.68 | $0.68 | $0.68 | 978,479 |
| 2020-05-13 | $0.72 | $0.72 | $0.67 | $0.70 | $0.70 | 704,603 |
| 2020-05-12 | $0.73 | $0.74 | $0.69 | $0.70 | $0.70 | 1,214,910 |
| 2020-05-11 | $0.68 | $0.72 | $0.67 | $0.72 | $0.72 | 535,064 |
| 2020-05-08 | $0.68 | $0.70 | $0.67 | $0.68 | $0.68 | 351,278 |
| 2020-05-07 | $0.69 | $0.80 | $0.66 | $0.67 | $0.67 | 686,283 |
| 2020-05-06 | $0.72 | $0.72 | $0.68 | $0.68 | $0.68 | 1,035,025 |
| 2020-05-05 | $0.73 | $0.75 | $0.70 | $0.73 | $0.73 | 946,751 |
| 2020-05-04 | $0.69 | $0.87 | $0.63 | $0.81 | $0.81 | 4,034,965 |
| 2020-05-01 | $0.72 | $0.72 | $0.66 | $0.67 | $0.67 | 1,175,050 |
| 2020-04-30 | $0.68 | $1.09 | $0.68 | $0.73 | $0.73 | 10,065,166 |
| 2020-04-29 | $0.75 | $0.75 | $0.69 | $0.71 | $0.71 | 587,009 |
| 2020-04-28 | $0.72 | $0.82 | $0.66 | $0.73 | $0.73 | 2,589,321 |
| 2020-04-27 | $0.66 | $0.72 | $0.65 | $0.70 | $0.70 | 1,352,381 |
| 2020-04-24 | $0.65 | $0.68 | $0.62 | $0.64 | $0.64 | 1,161,951 |
| 2020-04-23 | $0.63 | $0.70 | $0.61 | $0.64 | $0.64 | 1,297,379 |
| 2020-04-22 | $0.62 | $0.69 | $0.60 | $0.64 | $0.64 | 1,052,733 |
| 2020-04-21 | $0.63 | $0.63 | $0.60 | $0.61 | $0.61 | 329,956 |
| 2020-04-20 | $0.66 | $0.66 | $0.61 | $0.63 | $0.63 | 472,464 |
| 2020-04-17 | $0.66 | $0.67 | $0.63 | $0.65 | $0.65 | 366,668 |
| 2020-04-16 | $0.69 | $0.70 | $0.63 | $0.65 | $0.65 | 724,000 |
| 2020-04-15 | $0.65 | $0.69 | $0.63 | $0.66 | $0.66 | 447,278 |
| 2020-04-14 | $0.66 | $0.73 | $0.62 | $0.67 | $0.67 | 914,233 |
| 2020-04-13 | $0.65 | $0.67 | $0.62 | $0.65 | $0.65 | 797,874 |
| 2020-04-09 | $0.63 | $0.85 | $0.61 | $0.72 | $0.72 | 4,372,325 |
| 2020-04-08 | $0.70 | $0.73 | $0.60 | $0.64 | $0.64 | 1,245,148 |
| 2020-04-07 | $0.60 | $0.94 | $0.56 | $0.76 | $0.76 | 4,322,766 |
| 2020-04-06 | $0.55 | $0.60 | $0.54 | $0.60 | $0.60 | 382,792 |
| 2020-04-03 | $0.59 | $0.60 | $0.54 | $0.54 | $0.54 | 523,560 |
| 2020-04-02 | $0.60 | $0.62 | $0.58 | $0.59 | $0.59 | 334,351 |
| 2020-04-01 | $0.68 | $0.68 | $0.59 | $0.59 | $0.59 | 471,603 |
| 2020-03-31 | $0.70 | $0.73 | $0.66 | $0.68 | $0.68 | 611,988 |
| 2020-03-30 | $0.72 | $0.87 | $0.70 | $0.81 | $0.81 | 799,126 |
| 2020-03-27 | $0.98 | $1.00 | $0.77 | $0.78 | $0.78 | 2,815,344 |
| 2020-03-26 | $0.69 | $0.78 | $0.64 | $0.78 | $0.78 | 714,383 |
| 2020-03-25 | $0.68 | $0.77 | $0.64 | $0.71 | $0.71 | 407,303 |
| 2020-03-24 | $0.68 | $0.68 | $0.64 | $0.68 | $0.68 | 344,472 |
| 2020-03-23 | $0.70 | $0.71 | $0.59 | $0.63 | $0.63 | 525,704 |
| 2020-03-20 | $0.87 | $0.87 | $0.72 | $0.72 | $0.72 | 968,538 |
| 2020-03-19 | $0.99 | $1.07 | $0.74 | $0.88 | $0.88 | 2,232,467 |
| 2020-03-18 | $0.69 | $1.20 | $0.58 | $0.80 | $0.80 | 3,890,317 |
| 2020-03-17 | $0.66 | $0.72 | $0.62 | $0.70 | $0.70 | 224,045 |
| 2020-03-16 | $0.68 | $0.69 | $0.63 | $0.65 | $0.65 | 279,772 |
| 2020-03-13 | $0.71 | $0.85 | $0.65 | $0.72 | $0.72 | 635,973 |
| 2020-03-12 | $0.65 | $0.80 | $0.60 | $0.69 | $0.69 | 353,470 |
| 2020-03-11 | $0.82 | $0.89 | $0.75 | $0.82 | $0.82 | 315,850 |
| 2020-03-10 | $0.87 | $0.93 | $0.83 | $0.88 | $0.88 | 244,685 |
| 2020-03-09 | $0.88 | $0.90 | $0.83 | $0.85 | $0.85 | 384,914 |
| 2020-03-06 | $0.95 | $0.96 | $0.90 | $0.92 | $0.92 | 311,276 |
| 2020-03-05 | $0.98 | $1.08 | $0.93 | $0.98 | $0.98 | 525,722 |
| 2020-03-04 | $0.95 | $0.98 | $0.93 | $0.98 | $0.98 | 343,590 |
| 2020-03-03 | $1.03 | $1.04 | $0.90 | $0.96 | $0.96 | 718,987 |
| 2020-03-02 | $1.07 | $1.15 | $0.96 | $0.99 | $0.99 | 375,269 |
| 2020-02-28 | $1.00 | $1.08 | $0.96 | $1.02 | $1.02 | 578,631 |
| 2020-02-27 | $1.11 | $1.23 | $1.01 | $1.12 | $1.12 | 1,297,152 |
| 2020-02-26 | $1.26 | $1.33 | $1.10 | $1.13 | $1.13 | 767,684 |
| 2020-02-25 | $1.17 | $1.47 | $1.14 | $1.25 | $1.25 | 2,401,948 |
| 2020-02-24 | $1.11 | $1.21 | $1.06 | $1.13 | $1.13 | 676,374 |
| 2020-02-21 | $1.36 | $1.41 | $1.13 | $1.23 | $1.23 | 2,213,079 |
| 2020-02-20 | $0.88 | $1.73 | $0.88 | $1.21 | $1.21 | 4,738,946 |
| 2020-02-19 | $0.90 | $0.93 | $0.88 | $0.90 | $0.90 | 105,615 |
| 2020-02-18 | $0.96 | $0.96 | $0.89 | $0.90 | $0.90 | 147,476 |
| 2020-02-14 | $0.89 | $0.91 | $0.87 | $0.91 | $0.91 | 96,257 |
| 2020-02-13 | $0.87 | $0.90 | $0.85 | $0.88 | $0.88 | 236,457 |
| 2020-02-12 | $0.90 | $0.90 | $0.87 | $0.89 | $0.89 | 103,552 |
| 2020-02-11 | $0.95 | $0.95 | $0.87 | $0.89 | $0.89 | 288,770 |
| 2020-02-10 | $0.85 | $1.06 | $0.84 | $0.93 | $0.93 | 1,635,378 |
| 2020-02-07 | $0.84 | $0.87 | $0.80 | $0.83 | $0.83 | 223,677 |
| 2020-02-06 | $0.85 | $0.88 | $0.79 | $0.82 | $0.82 | 470,144 |
| 2020-02-05 | $0.86 | $0.86 | $0.80 | $0.82 | $0.82 | 412,482 |
| 2020-02-04 | $0.88 | $0.88 | $0.83 | $0.85 | $0.85 | 351,474 |
| 2020-02-03 | $0.88 | $0.94 | $0.86 | $0.88 | $0.88 | 338,992 |
| 2020-01-31 | $0.83 | $0.90 | $0.81 | $0.89 | $0.89 | 337,288 |
| 2020-01-30 | $0.90 | $0.91 | $0.80 | $0.83 | $0.83 | 394,969 |
| 2020-01-29 | $0.97 | $0.97 | $0.90 | $0.91 | $0.91 | 197,328 |
| 2020-01-28 | $0.99 | $0.99 | $0.93 | $0.97 | $0.97 | 316,488 |
| 2020-01-27 | $1.05 | $1.05 | $0.98 | $1.00 | $1.00 | 256,142 |
| 2020-01-24 | $1.08 | $1.16 | $1.04 | $1.04 | $1.04 | 291,878 |
| 2020-01-23 | $1.11 | $1.12 | $1.05 | $1.11 | $1.11 | 313,815 |
| 2020-01-22 | $1.14 | $1.15 | $1.11 | $1.11 | $1.11 | 202,453 |
| 2020-01-21 | $1.17 | $1.20 | $1.14 | $1.14 | $1.14 | 178,222 |
| 2020-01-17 | $1.17 | $1.20 | $1.16 | $1.16 | $1.16 | 230,996 |
| 2020-01-16 | $1.18 | $1.22 | $1.15 | $1.18 | $1.18 | 418,792 |
| 2020-01-15 | $1.15 | $1.16 | $1.13 | $1.14 | $1.14 | 427,045 |
| 2020-01-14 | $1.13 | $1.16 | $1.10 | $1.13 | $1.13 | 401,660 |
| 2020-01-13 | $1.13 | $1.16 | $1.10 | $1.12 | $1.12 | 365,226 |
| 2020-01-10 | $1.18 | $1.20 | $1.13 | $1.17 | $1.17 | 426,281 |
| 2020-01-09 | $1.21 | $1.22 | $1.17 | $1.18 | $1.18 | 336,280 |
| 2020-01-08 | $1.20 | $1.25 | $1.20 | $1.20 | $1.20 | 452,000 |
| 2020-01-07 | $1.29 | $1.30 | $1.21 | $1.23 | $1.23 | 516,743 |
| 2020-01-06 | $1.23 | $1.32 | $1.18 | $1.24 | $1.24 | 1,102,480 |
| 2020-01-03 | $1.25 | $1.26 | $1.18 | $1.23 | $1.23 | 96,926 |
| 2020-01-02 | $1.16 | $1.25 | $1.16 | $1.24 | $1.24 | 197,887 |
| 2019-12-31 | $1.15 | $1.22 | $1.15 | $1.19 | $1.19 | 313,167 |
| 2019-12-30 | $1.17 | $1.20 | $1.14 | $1.16 | $1.16 | 308,098 |
| 2019-12-27 | $1.21 | $1.24 | $1.15 | $1.18 | $1.18 | 186,773 |
| 2019-12-26 | $1.20 | $1.22 | $1.19 | $1.21 | $1.21 | 162,298 |
| 2019-12-24 | $1.22 | $1.26 | $1.19 | $1.20 | $1.20 | 72,134 |
| 2019-12-23 | $1.28 | $1.28 | $1.20 | $1.22 | $1.22 | 307,209 |
| 2019-12-20 | $1.15 | $1.34 | $1.12 | $1.34 | $1.34 | 954,314 |
| 2019-12-19 | $1.11 | $1.22 | $1.10 | $1.15 | $1.15 | 469,722 |
| 2019-12-18 | $1.13 | $1.15 | $1.09 | $1.12 | $1.12 | 324,987 |
| 2019-12-17 | $1.15 | $1.15 | $1.10 | $1.13 | $1.13 | 392,151 |
| 2019-12-16 | $1.19 | $1.19 | $1.13 | $1.13 | $1.13 | 265,499 |
| 2019-12-13 | $1.21 | $1.22 | $1.17 | $1.18 | $1.18 | 207,360 |
| 2019-12-12 | $1.15 | $1.25 | $1.15 | $1.17 | $1.17 | 385,433 |
| 2019-12-11 | $1.22 | $1.22 | $1.15 | $1.17 | $1.17 | 164,235 |
| 2019-12-10 | $1.20 | $1.23 | $1.18 | $1.20 | $1.20 | 121,097 |
| 2019-12-09 | $1.28 | $1.28 | $1.20 | $1.21 | $1.21 | 105,046 |
| 2019-12-06 | $1.23 | $1.30 | $1.14 | $1.29 | $1.29 | 356,756 |
| 2019-12-05 | $1.28 | $1.28 | $1.20 | $1.22 | $1.22 | 142,070 |
| 2019-12-04 | $1.20 | $1.30 | $1.20 | $1.26 | $1.26 | 212,821 |
| 2019-12-03 | $1.24 | $1.26 | $1.21 | $1.21 | $1.21 | 137,812 |
| 2019-12-02 | $1.26 | $1.29 | $1.24 | $1.26 | $1.26 | 219,866 |
| 2019-11-29 | $1.29 | $1.30 | $1.27 | $1.28 | $1.28 | 101,660 |
| 2019-11-27 | $1.28 | $1.39 | $1.27 | $1.31 | $1.31 | 377,281 |
| 2019-11-26 | $1.32 | $1.36 | $1.28 | $1.29 | $1.29 | 113,553 |
| 2019-11-25 | $1.27 | $1.55 | $1.27 | $1.31 | $1.31 | 1,303,519 |
| 2019-11-22 | $1.23 | $1.32 | $1.21 | $1.30 | $1.30 | 244,235 |
| 2019-11-21 | $1.31 | $1.31 | $1.25 | $1.26 | $1.26 | 121,315 |
| 2019-11-20 | $1.26 | $1.37 | $1.25 | $1.29 | $1.29 | 227,015 |
| 2019-11-19 | $1.16 | $1.34 | $1.14 | $1.32 | $1.32 | 444,993 |
| 2019-11-18 | $1.28 | $1.31 | $1.15 | $1.19 | $1.19 | 395,679 |
| 2019-11-15 | $1.33 | $1.37 | $1.28 | $1.33 | $1.33 | 380,707 |
| 2019-11-14 | $1.30 | $1.31 | $1.25 | $1.26 | $1.26 | 427,223 |
| 2019-11-13 | $1.36 | $1.39 | $1.28 | $1.30 | $1.30 | 762,772 |
| 2019-11-12 | $1.40 | $1.42 | $1.32 | $1.32 | $1.32 | 200,273 |
| 2019-11-11 | $1.47 | $1.50 | $1.39 | $1.39 | $1.39 | 168,154 |
| 2019-11-08 | $1.50 | $1.55 | $1.45 | $1.45 | $1.45 | 64,261 |
| 2019-11-07 | $1.52 | $1.55 | $1.46 | $1.48 | $1.48 | 93,632 |
| 2019-11-06 | $1.54 | $1.56 | $1.47 | $1.51 | $1.51 | 175,628 |
| 2019-11-05 | $1.66 | $1.66 | $1.54 | $1.56 | $1.56 | 183,666 |
| 2019-11-04 | $1.65 | $1.68 | $1.62 | $1.64 | $1.64 | 95,755 |
| 2019-11-01 | $1.66 | $1.68 | $1.60 | $1.66 | $1.66 | 143,778 |
| 2019-10-31 | $1.61 | $1.66 | $1.49 | $1.65 | $1.65 | 143,097 |
| 2019-10-30 | $1.61 | $1.65 | $1.56 | $1.63 | $1.63 | 118,237 |
| 2019-10-29 | $1.57 | $1.62 | $1.53 | $1.61 | $1.61 | 152,437 |
| 2019-10-28 | $1.60 | $1.64 | $1.50 | $1.55 | $1.55 | 174,082 |
| 2019-10-25 | $1.61 | $1.74 | $1.59 | $1.61 | $1.61 | 402,015 |
| 2019-10-24 | $1.60 | $1.65 | $1.59 | $1.63 | $1.63 | 92,910 |
| 2019-10-23 | $1.57 | $1.63 | $1.54 | $1.61 | $1.61 | 173,431 |
| 2019-10-22 | $1.69 | $1.72 | $1.50 | $1.55 | $1.55 | 411,667 |
| 2019-10-21 | $1.65 | $1.78 | $1.60 | $1.70 | $1.70 | 301,223 |
| 2019-10-18 | $1.62 | $1.81 | $1.62 | $1.68 | $1.68 | 486,871 |
| 2019-10-17 | $1.57 | $1.65 | $1.55 | $1.64 | $1.64 | 311,202 |
| 2019-10-16 | $1.58 | $1.62 | $1.51 | $1.59 | $1.59 | 145,085 |
| 2019-10-15 | $1.46 | $1.66 | $1.40 | $1.58 | $1.58 | 903,289 |
| 2019-10-14 | $1.43 | $1.49 | $1.40 | $1.47 | $1.47 | 221,784 |
| 2019-10-11 | $1.47 | $1.49 | $1.43 | $1.43 | $1.43 | 164,010 |
| 2019-10-10 | $1.50 | $1.50 | $1.40 | $1.46 | $1.46 | 204,177 |
| 2019-10-09 | $1.43 | $1.50 | $1.41 | $1.49 | $1.49 | 174,620 |
| 2019-10-08 | $1.45 | $1.47 | $1.39 | $1.43 | $1.43 | 208,131 |
| 2019-10-07 | $1.44 | $1.50 | $1.44 | $1.45 | $1.45 | 163,354 |
| 2019-10-04 | $1.49 | $1.53 | $1.44 | $1.47 | $1.47 | 274,032 |
| 2019-10-03 | $1.43 | $1.53 | $1.40 | $1.53 | $1.53 | 214,853 |
| 2019-10-02 | $1.39 | $1.48 | $1.28 | $1.43 | $1.43 | 416,954 |
| 2019-10-01 | $1.50 | $1.50 | $1.37 | $1.39 | $1.39 | 253,032 |
| 2019-09-30 | $1.58 | $1.59 | $1.42 | $1.44 | $1.44 | 459,445 |
| 2019-09-27 | $1.80 | $1.80 | $1.58 | $1.58 | $1.58 | 284,993 |
| 2019-09-26 | $1.77 | $1.77 | $1.62 | $1.69 | $1.69 | 372,723 |
| 2019-09-25 | $1.75 | $1.81 | $1.67 | $1.79 | $1.79 | 469,133 |
| 2019-09-24 | $1.78 | $1.79 | $1.66 | $1.75 | $1.75 | 702,269 |
| 2019-09-23 | $1.92 | $1.92 | $1.69 | $1.77 | $1.77 | 973,882 |
| 2019-09-20 | $1.83 | $1.98 | $1.80 | $1.82 | $1.82 | 3,233,077 |
| 2019-09-19 | $1.75 | $2.07 | $1.74 | $1.84 | $1.84 | 1,988,210 |
| 2019-09-18 | $1.73 | $1.77 | $1.70 | $1.76 | $1.76 | 305,627 |
| 2019-09-17 | $1.74 | $1.80 | $1.71 | $1.72 | $1.72 | 530,816 |
| 2019-09-16 | $1.73 | $1.78 | $1.70 | $1.72 | $1.72 | 488,154 |
| 2019-09-13 | $1.72 | $1.79 | $1.66 | $1.73 | $1.73 | 562,333 |
| 2019-09-12 | $1.77 | $1.82 | $1.65 | $1.70 | $1.70 | 606,441 |
| 2019-09-11 | $1.75 | $1.84 | $1.74 | $1.76 | $1.76 | 753,468 |
| 2019-09-10 | $1.66 | $1.78 | $1.65 | $1.76 | $1.76 | 418,264 |
| 2019-09-09 | $1.76 | $1.80 | $1.57 | $1.62 | $1.62 | 700,986 |
| 2019-09-06 | $1.65 | $1.80 | $1.65 | $1.76 | $1.76 | 740,495 |
| 2019-09-05 | $1.57 | $1.74 | $1.57 | $1.67 | $1.67 | 851,859 |
| 2019-09-04 | $1.52 | $1.59 | $1.51 | $1.55 | $1.55 | 545,275 |
| 2019-09-03 | $1.50 | $1.65 | $1.49 | $1.52 | $1.52 | 841,490 |
| 2019-08-30 | $1.52 | $1.64 | $1.47 | $1.50 | $1.50 | 786,334 |
| 2019-08-29 | $1.54 | $1.60 | $1.45 | $1.51 | $1.51 | 625,274 |
| 2019-08-28 | $1.52 | $1.60 | $1.45 | $1.52 | $1.52 | 597,714 |
| 2019-08-27 | $1.79 | $1.87 | $1.24 | $1.52 | $1.52 | 2,114,249 |
| 2019-08-26 | $1.47 | $1.88 | $1.40 | $1.79 | $1.79 | 3,473,234 |
| 2019-08-23 | $1.29 | $1.48 | $1.23 | $1.40 | $1.40 | 1,038,905 |
| 2019-08-22 | $1.33 | $1.39 | $1.22 | $1.28 | $1.28 | 686,743 |
| 2019-08-21 | $1.23 | $1.55 | $1.16 | $1.31 | $1.31 | 2,254,554 |
| 2019-08-20 | $1.23 | $1.27 | $1.14 | $1.22 | $1.22 | 970,309 |
| 2019-08-19 | $1.33 | $1.34 | $1.14 | $1.19 | $1.19 | 903,415 |
| 2019-08-16 | $1.29 | $1.60 | $1.20 | $1.26 | $1.26 | 2,202,310 |
| 2019-08-15 | $1.35 | $1.39 | $1.11 | $1.13 | $1.13 | 1,119,378 |
| 2019-08-14 | $1.50 | $1.50 | $1.33 | $1.40 | $1.40 | 763,417 |
| 2019-08-13 | $1.72 | $1.78 | $1.59 | $1.71 | $1.71 | 611,805 |
| 2019-08-12 | $1.72 | $1.75 | $1.64 | $1.69 | $1.69 | 339,495 |
| 2019-08-09 | $1.83 | $1.90 | $1.66 | $1.71 | $1.71 | 632,852 |
| 2019-08-08 | $1.60 | $1.84 | $1.53 | $1.80 | $1.80 | 835,904 |
| 2019-08-07 | $1.42 | $1.58 | $1.37 | $1.51 | $1.51 | 394,950 |
| 2019-08-06 | $1.51 | $1.51 | $1.42 | $1.44 | $1.44 | 212,869 |
| 2019-08-05 | $1.64 | $1.64 | $1.45 | $1.49 | $1.49 | 367,558 |
| 2019-08-02 | $1.69 | $1.70 | $1.60 | $1.62 | $1.62 | 623,419 |
| 2019-08-01 | $1.71 | $1.78 | $1.67 | $1.70 | $1.70 | 417,604 |
| 2019-07-31 | $1.68 | $1.86 | $1.65 | $1.71 | $1.71 | 656,440 |
| 2019-07-30 | $1.64 | $1.67 | $1.61 | $1.66 | $1.66 | 209,933 |
| 2019-07-29 | $1.76 | $1.77 | $1.65 | $1.67 | $1.67 | 247,602 |
| 2019-07-26 | $1.70 | $1.82 | $1.70 | $1.74 | $1.74 | 215,930 |
| 2019-07-25 | $1.83 | $1.84 | $1.66 | $1.70 | $1.70 | 464,378 |
| 2019-07-24 | $1.69 | $1.88 | $1.63 | $1.85 | $1.85 | 534,213 |
| 2019-07-23 | $1.85 | $1.91 | $1.68 | $1.71 | $1.71 | 809,728 |
| 2019-07-22 | $2.01 | $2.05 | $1.82 | $1.84 | $1.84 | 875,095 |
| 2019-07-19 | $2.06 | $2.10 | $1.96 | $2.01 | $2.01 | 737,033 |
| 2019-07-18 | $2.05 | $2.13 | $2.02 | $2.04 | $2.04 | 560,711 |
| 2019-07-17 | $2.31 | $2.34 | $2.00 | $2.09 | $2.09 | 1,148,417 |
| 2019-07-16 | $2.08 | $2.41 | $2.06 | $2.38 | $2.38 | 1,544,258 |
| 2019-07-15 | $2.06 | $2.12 | $1.99 | $2.08 | $2.08 | 707,453 |
| 2019-07-12 | $2.07 | $2.15 | $1.98 | $2.04 | $2.04 | 1,189,834 |
| 2019-07-11 | $2.03 | $2.18 | $1.97 | $2.12 | $2.12 | 1,078,423 |
| 2019-07-10 | $2.12 | $2.23 | $2.05 | $2.07 | $2.07 | 1,217,959 |
| 2019-07-09 | $2.05 | $2.30 | $1.90 | $2.24 | $2.24 | 2,309,939 |
| 2019-07-08 | $2.30 | $2.38 | $2.01 | $2.05 | $2.05 | 2,159,369 |
| 2019-07-05 | $2.40 | $2.40 | $2.11 | $2.18 | $2.18 | 1,410,795 |
| 2019-07-03 | $2.62 | $2.65 | $2.40 | $2.42 | $2.42 | 1,200,831 |
| 2019-07-02 | $2.86 | $2.94 | $2.60 | $2.68 | $2.68 | 1,104,267 |
| 2019-07-01 | $3.08 | $3.09 | $2.80 | $2.88 | $2.88 | 1,070,444 |
| 2019-06-28 | $2.84 | $3.86 | $2.69 | $3.11 | $3.11 | 5,465,249 |
| 2019-06-27 | $2.86 | $2.93 | $2.55 | $2.59 | $2.59 | 756,187 |
| 2019-06-26 | $3.25 | $3.39 | $2.80 | $2.93 | $2.93 | 910,354 |
| 2019-06-25 | $3.59 | $3.89 | $3.23 | $3.28 | $3.28 | 2,221,563 |
| 2019-06-24 | $3.62 | $3.65 | $3.15 | $3.19 | $3.19 | 329,940 |
| 2019-06-21 | $3.65 | $3.97 | $3.56 | $3.61 | $3.61 | 329,229 |
| 2019-06-20 | $3.60 | $5.50 | $3.57 | $3.61 | $3.61 | 2,677,123 |
| 2019-06-19 | $3.81 | $3.85 | $3.50 | $3.51 | $3.51 | 250,945 |
| 2019-06-18 | $3.92 | $4.08 | $3.80 | $3.81 | $3.81 | 199,690 |
| 2019-06-17 | $4.21 | $4.36 | $3.84 | $3.92 | $3.92 | 166,656 |
| 2019-06-14 | $4.35 | $4.50 | $4.13 | $4.20 | $4.20 | 158,165 |
| 2019-06-13 | $4.38 | $4.44 | $4.28 | $4.35 | $4.35 | 75,061 |
| 2019-06-12 | $4.29 | $4.50 | $4.26 | $4.39 | $4.39 | 156,548 |
| 2019-06-11 | $4.38 | $4.59 | $4.21 | $4.29 | $4.29 | 160,266 |
| 2019-06-10 | $4.27 | $5.00 | $4.20 | $4.42 | $4.42 | 466,868 |
| 2019-06-07 | $4.17 | $4.32 | $4.14 | $4.24 | $4.24 | 103,614 |
| 2019-06-06 | $4.43 | $4.50 | $4.15 | $4.16 | $4.16 | 146,349 |
| 2019-06-05 | $4.59 | $4.64 | $4.36 | $4.42 | $4.42 | 153,419 |
| 2019-06-04 | $4.60 | $4.78 | $4.45 | $4.55 | $4.55 | 171,849 |
| 2019-06-03 | $4.84 | $4.89 | $4.57 | $4.57 | $4.57 | 112,538 |
| 2019-05-31 | $4.90 | $4.99 | $4.76 | $4.83 | $4.83 | 100,323 |
| 2019-05-30 | $5.03 | $5.19 | $4.93 | $5.00 | $5.00 | 305,104 |
| 2019-05-29 | $4.80 | $5.00 | $4.71 | $4.95 | $4.95 | 133,634 |
| 2019-05-28 | $5.01 | $5.05 | $4.80 | $4.94 | $4.94 | 87,778 |
| 2019-05-24 | $5.13 | $5.24 | $4.75 | $5.02 | $5.02 | 334,268 |
| 2019-05-23 | $5.17 | $5.17 | $4.99 | $5.06 | $5.06 | 249,936 |
| 2019-05-22 | $5.56 | $5.60 | $5.15 | $5.17 | $5.17 | 285,484 |
| 2019-05-21 | $5.99 | $5.99 | $5.50 | $5.58 | $5.58 | 178,219 |
| 2019-05-20 | $5.95 | $6.09 | $5.55 | $5.62 | $5.62 | 176,699 |
| 2019-05-17 | $6.81 | $6.89 | $5.90 | $6.02 | $6.02 | 472,425 |
| 2019-05-16 | $7.45 | $7.58 | $6.75 | $6.90 | $6.90 | 231,022 |
| 2019-05-15 | $7.40 | $7.74 | $7.31 | $7.33 | $7.33 | 162,106 |
| 2019-05-14 | $7.30 | $7.65 | $7.25 | $7.65 | $7.65 | 116,937 |
| 2019-05-13 | $7.21 | $7.30 | $7.00 | $7.25 | $7.25 | 121,744 |
| 2019-05-10 | $7.16 | $7.67 | $7.13 | $7.48 | $7.48 | 189,751 |
| 2019-05-09 | $7.18 | $7.36 | $6.90 | $7.10 | $7.10 | 153,386 |
| 2019-05-08 | $7.60 | $7.68 | $7.15 | $7.34 | $7.34 | 214,549 |
| 2019-05-07 | $7.83 | $8.00 | $7.55 | $7.58 | $7.58 | 154,729 |
| 2019-05-06 | $7.82 | $8.19 | $7.65 | $7.65 | $7.65 | 251,311 |
| 2019-05-03 | $8.23 | $8.50 | $7.98 | $8.29 | $8.29 | 268,057 |
| 2019-05-02 | $8.35 | $8.40 | $7.90 | $8.18 | $8.18 | 243,398 |
| 2019-05-01 | $8.81 | $8.83 | $8.22 | $8.43 | $8.43 | 984,131 |
| 2019-04-30 | $8.30 | $8.46 | $7.88 | $8.10 | $8.10 | 204,889 |
| 2019-04-29 | $7.88 | $8.64 | $7.70 | $8.30 | $8.30 | 564,180 |
| 2019-04-26 | $8.30 | $8.30 | $7.55 | $7.88 | $7.88 | 235,990 |
| 2019-04-25 | $7.82 | $8.49 | $7.71 | $8.08 | $8.08 | 676,493 |
| 2019-04-24 | $7.30 | $9.10 | $7.05 | $7.68 | $7.68 | 1,076,198 |
| 2019-04-23 | $7.60 | $7.71 | $7.00 | $7.20 | $7.20 | 192,710 |
| 2019-04-22 | $7.45 | $7.78 | $7.16 | $7.51 | $7.51 | 171,737 |
| 2019-04-18 | $6.92 | $8.13 | $6.55 | $7.45 | $7.45 | 706,812 |
| 2019-04-17 | $7.75 | $7.94 | $6.39 | $6.98 | $6.98 | 599,113 |
| 2019-04-16 | $9.34 | $9.34 | $7.40 | $7.75 | $7.75 | 911,491 |
| 2019-04-15 | $9.51 | $9.70 | $8.56 | $9.13 | $9.13 | 2,219,355 |
| 2019-04-12 | $9.34 | $11.20 | $7.70 | $8.19 | $8.19 | 5,313,384 |
| 2019-04-11 | $5.42 | $9.26 | $5.30 | $8.88 | $8.88 | 6,269,793 |
| 2019-04-10 | $5.56 | $5.59 | $5.12 | $5.22 | $5.22 | 261,848 |
| 2019-04-09 | $5.49 | $5.82 | $5.21 | $5.40 | $5.40 | 631,404 |
| 2019-04-08 | $5.75 | $5.75 | $5.25 | $5.27 | $5.27 | 423,497 |
| 2019-04-05 | $5.75 | $6.05 | $5.45 | $5.75 | $5.75 | 987,181 |
| 2019-04-04 | $5.79 | $6.44 | $5.00 | $6.02 | $6.02 | 1,380,497 |
| 2019-04-03 | $14.47 | $15.95 | $5.27 | $5.52 | $5.52 | 2,911,058 |
| 2019-04-02 | $12.89 | $14.74 | $12.89 | $14.01 | $14.01 | 264,170 |
| 2019-04-01 | $14.08 | $14.89 | $12.35 | $12.47 | $12.47 | 339,847 |
| 2019-03-29 | $14.00 | $14.51 | $11.90 | $13.69 | $13.69 | 574,120 |
| 2019-03-28 | $18.50 | $18.50 | $14.48 | $14.51 | $14.51 | 332,093 |
| 2019-03-27 | $33.50 | $33.50 | $14.20 | $17.00 | $17.00 | 1,143,598 |
| 2019-03-26 | $37.99 | $37.99 | $34.00 | $34.90 | $34.90 | 35,281 |
| 2019-03-25 | $44.00 | $44.00 | $35.21 | $36.65 | $36.65 | 52,067 |
| 2019-03-22 | $46.98 | $49.50 | $40.00 | $44.48 | $44.48 | 62,099 |
| 2019-03-21 | $31.93 | $44.49 | $30.01 | $43.02 | $43.02 | 85,366 |
| 2019-03-20 | $37.00 | $37.00 | $27.29 | $27.82 | $27.82 | 80,139 |
| 2019-03-19 | $50.30 | $50.30 | $40.06 | $41.50 | $41.50 | 20,442 |
| 2019-03-18 | $53.77 | $53.77 | $46.00 | $50.36 | $50.36 | 10,142 |
| 2019-03-15 | $68.00 | $71.50 | $38.28 | $53.55 | $53.55 | 58,197 |
| 2019-03-14 | $67.21 | $72.76 | $64.00 | $66.00 | $66.00 | 48,385 |
| 2019-03-13 | $54.00 | $62.50 | $53.11 | $61.50 | $61.50 | 48,673 |
| 2019-03-12 | $46.96 | $53.82 | $46.96 | $52.48 | $52.48 | 37,659 |
| 2019-03-11 | $40.13 | $51.16 | $40.13 | $45.16 | $45.16 | 23,241 |
| 2019-03-08 | $35.44 | $43.75 | $34.00 | $40.10 | $40.10 | 23,321 |
| 2019-03-07 | $36.50 | $36.50 | $32.12 | $36.00 | $36.00 | 15,710 |
| 2019-03-06 | $30.15 | $35.45 | $30.15 | $35.00 | $35.00 | 10,783 |
| 2019-03-05 | $35.00 | $35.99 | $29.50 | $30.30 | $30.30 | 7,933 |
| 2019-03-04 | $29.54 | $34.00 | $29.00 | $33.50 | $33.50 | 18,777 |
| 2019-03-01 | $29.11 | $29.36 | $27.00 | $27.75 | $27.75 | 4,989 |
| 2019-02-28 | $28.89 | $29.93 | $26.64 | $29.54 | $29.54 | 19,996 |
| 2019-02-27 | $35.56 | $35.56 | $31.02 | $32.00 | $32.00 | 21,272 |
| 2019-02-26 | $38.01 | $38.01 | $35.75 | $36.63 | $36.63 | 10,965 |
| 2019-02-25 | $39.50 | $40.50 | $36.56 | $37.90 | $37.90 | 4,985 |
| 2019-02-22 | $39.00 | $39.00 | $36.00 | $38.50 | $38.50 | 12,758 |
| 2019-02-21 | $40.00 | $40.25 | $35.55 | $40.16 | $40.16 | 16,917 |
| 2019-02-20 | $40.57 | $45.00 | $34.43 | $38.61 | $38.61 | 69,020 |
| 2019-02-19 | $41.00 | $55.30 | $37.95 | $38.62 | $38.62 | 26,173 |
| 2019-02-15 | $45.00 | $50.16 | $35.00 | $40.00 | $40.00 | 52,116 |
| 2019-02-14 | $90.38 | $90.38 | $48.46 | $50.20 | $50.20 | 34,270 |
| 2019-02-13 | $115.00 | $115.00 | $95.00 | $95.85 | $95.85 | 9,611 |
| 2019-02-12 | $125.00 | $125.00 | $113.41 | $113.41 | $113.41 | 3,922 |
| 2019-02-11 | $124.00 | $124.00 | $110.00 | $120.00 | $120.00 | 7,454 |
| 2019-02-08 | $119.75 | $125.00 | $119.75 | $121.50 | $121.50 | 5,540 |
| 2019-02-07 | $125.00 | $126.63 | $119.43 | $120.38 | $120.38 | 7,245 |
| 2019-02-06 | $168.80 | $168.80 | $114.75 | $119.00 | $119.00 | 19,738 |
| 2019-02-05 | $261.03 | $261.03 | $218.93 | $230.00 | $230.00 | 4,203 |
| 2019-02-04 | $200.20 | $250.00 | $200.20 | $250.00 | $250.00 | 8,372 |
| 2019-02-01 | $330.00 | $330.00 | $308.40 | $308.40 | $308.40 | 4,057 |
| 2019-01-31 | $200.00 | $297.80 | $199.77 | $297.80 | $297.80 | 9,683 |
| 2019-01-30 | $176.00 | $187.00 | $158.41 | $180.00 | $180.00 | 5,422 |
| 2019-01-29 | $169.20 | $204.70 | $142.00 | $142.00 | $142.00 | 4,482 |
| 2019-01-28 | $119.63 | $130.00 | $118.66 | $130.00 | $130.00 | 5,876 |
| 2019-01-25 | $99.73 | $110.00 | $99.73 | $110.00 | $110.00 | 3,261 |
| 2019-01-24 | $90.00 | $94.50 | $90.00 | $94.50 | $94.50 | 3,219 |
| 2019-01-23 | $101.52 | $119.47 | $88.00 | $88.00 | $88.00 | 9,853 |
| 2019-01-22 | $130.41 | $130.41 | $76.00 | $100.00 | $100.00 | 19,115 |
| 2019-01-18 | $140.00 | $165.01 | $140.00 | $149.00 | $149.00 | 3,690 |
| 2019-01-17 | $138.84 | $138.84 | $119.00 | $131.20 | $131.20 | 6,095 |
| 2019-01-16 | $147.00 | $147.00 | $130.00 | $139.00 | $139.00 | 4,587 |
| 2019-01-15 | $184.90 | $200.00 | $130.01 | $147.00 | $147.00 | 8,739 |
| 2019-01-14 | $96.00 | $107.00 | $96.00 | $105.00 | $105.00 | 4,164 |
| 2019-01-11 | $156.69 | $156.69 | $86.20 | $91.06 | $91.06 | 8,348 |
| 2019-01-10 | $228.00 | $550.00 | $75.00 | $157.00 | $157.00 | 29,339 |
| 2019-01-09 | $87.05 | $220.00 | $87.05 | $220.00 | $220.00 | 11,301 |
| 2019-01-08 | $76.90 | $85.00 | $69.86 | $85.00 | $85.00 | 11,305 |
| 2019-01-07 | $60.00 | $84.00 | $60.00 | $62.31 | $62.31 | 10,323 |
| 2019-01-04 | $32.10 | $82.25 | $32.10 | $54.06 | $54.06 | 19,819 |
| 2019-01-03 | $15.00 | $26.75 | $15.00 | $26.68 | $26.68 | 14,425 |
| 2019-01-02 | $14.26 | $14.26 | $14.26 | $14.26 | $14.26 | 141 |
| 2018-12-31 | $11.40 | $14.26 | $11.40 | $14.26 | $14.26 | 2,360 |
| 2018-12-28 | $11.75 | $12.85 | $10.15 | $10.84 | $10.84 | 9,212 |
| 2018-12-27 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2018-12-26 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2018-12-24 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 3 |
| 2018-12-21 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2018-12-20 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2018-12-18 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2018-12-14 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2018-12-13 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 126 |
| 2018-12-12 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2018-12-11 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 200 |
| 2018-12-10 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 325 |
| 2018-12-07 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 305 |
| 2018-12-06 | $9.61 | $9.61 | $9.61 | $9.61 | $9.61 | 5 |
| 2018-12-04 | $10.70 | $10.70 | $9.55 | $9.61 | $9.61 | 2,083 |
| 2018-12-03 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2018-11-30 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2018-11-29 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 100 |
| 2018-11-28 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 100 |
| 2018-11-27 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 19 |
| 2018-11-26 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 0 |
| 2018-11-21 | $10.50 | $10.60 | $10.50 | $10.60 | $10.60 | 300 |
| 2018-11-20 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 157 |
| 2018-11-19 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 11 |
| 2018-11-16 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 0 |
| 2018-11-15 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 0 |
| 2018-11-14 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 0 |
| 2018-11-13 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 0 |
| 2018-11-12 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 0 |
| 2018-11-09 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 0 |
| 2018-11-08 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 100 |
| 2018-11-07 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2018-11-06 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2018-11-05 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2018-11-02 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2018-11-01 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2018-10-31 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2018-10-30 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 952 |
| 2018-10-29 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2018-10-26 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2018-10-25 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2018-10-24 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 100 |
| 2018-10-23 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 308 |
| 2018-10-22 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 479 |
| 2018-10-19 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 300 |
| 2018-10-18 | $10.50 | $10.50 | $10.45 | $10.45 | $10.45 | 450 |
| 2018-10-17 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 119 |
| 2018-10-16 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2018-10-15 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2018-10-12 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2018-10-11 | $10.53 | $10.54 | $10.50 | $10.50 | $10.50 | 300 |
| 2018-10-10 | $10.60 | $10.60 | $10.50 | $10.58 | $10.58 | 3,923 |
| 2018-10-09 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2018-10-08 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 45 |
| 2018-10-05 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2018-10-04 | $10.45 | $10.50 | $10.45 | $10.50 | $10.50 | 1,200 |
| 2018-10-03 | $10.30 | $10.39 | $10.30 | $10.39 | $10.39 | 5,351 |
| 2018-10-02 | $10.18 | $10.50 | $9.16 | $10.35 | $10.35 | 4,916 |
| 2018-10-01 | $10.70 | $10.70 | $10.67 | $10.67 | $10.67 | 325 |
| 2018-09-28 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 50 |
| 2018-09-27 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 1 |
| 2018-09-26 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2018-09-25 | $10.50 | $10.50 | $10.49 | $10.50 | $10.50 | 2,639 |
| 2018-09-24 | $10.56 | $10.56 | $10.50 | $10.51 | $10.51 | 911 |
| 2018-09-21 | $10.50 | $10.54 | $10.50 | $10.50 | $10.50 | 1,100 |
| 2018-09-20 | $10.56 | $10.56 | $10.56 | $10.56 | $10.56 | 35 |
| 2018-09-19 | $10.56 | $10.56 | $10.56 | $10.56 | $10.56 | 1 |
| 2018-09-18 | $10.58 | $10.58 | $10.56 | $10.56 | $10.56 | 1,007 |
| 2018-09-17 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2018-09-14 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 101,241 |
| 2018-09-13 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 5,000 |
| 2018-09-12 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 11 |
| 2018-09-11 | $10.53 | $10.54 | $10.53 | $10.54 | $10.54 | 361 |
| 2018-09-10 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 97 |
| 2018-09-07 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 15 |
| 2018-09-06 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 500 |
| 2018-09-05 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 0 |
| 2018-09-04 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 0 |
| 2018-08-31 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 2,907 |
| 2018-08-30 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 3,377 |
| 2018-08-29 | $10.44 | $10.46 | $10.43 | $10.43 | $10.43 | 1,292 |
| 2018-08-28 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 709 |
| 2018-08-27 | $10.72 | $10.72 | $10.72 | $10.72 | $10.72 | 170 |
| 2018-08-24 | $11.00 | $11.00 | $10.45 | $11.00 | $11.00 | 1,927 |
| 2018-08-23 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 498 |
| 2018-08-22 | $10.73 | $10.73 | $10.73 | $10.73 | $10.73 | 351 |
| 2018-08-21 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 33 |
| 2018-08-20 | $10.76 | $10.76 | $10.42 | $10.42 | $10.42 | 403 |
| 2018-08-17 | $10.43 | $10.43 | $10.43 | $10.43 | $10.43 | 0 |
| 2018-08-16 | $10.43 | $10.43 | $10.43 | $10.43 | $10.43 | 199 |
| 2018-08-15 | $10.43 | $10.43 | $10.43 | $10.43 | $10.43 | 500 |
| 2018-08-14 | $10.50 | $10.50 | $10.48 | $10.48 | $10.48 | 3,216 |
| 2018-08-13 | $10.43 | $10.43 | $10.43 | $10.43 | $10.43 | 165 |
| 2018-08-10 | $10.43 | $10.43 | $10.43 | $10.43 | $10.43 | 0 |
| 2018-08-09 | $10.42 | $10.48 | $10.42 | $10.43 | $10.43 | 15,064 |
| 2018-08-08 | $10.42 | $10.43 | $10.42 | $10.43 | $10.43 | 95,703 |
| 2018-08-07 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 1,032 |
| 2018-08-06 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 0 |
| 2018-08-03 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 929 |
| 2018-08-02 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 100 |
| 2018-08-01 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 78 |
| 2018-07-31 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 4 |
| 2018-07-30 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 1,000 |
| 2018-07-27 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 259 |
| 2018-07-26 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 24 |
| 2018-07-25 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 0 |
| 2018-07-24 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 0 |
| 2018-07-23 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 300 |
| 2018-07-20 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 2,144 |
| 2018-07-19 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 0 |
| 2018-07-18 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 92 |
| 2018-07-17 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 0 |
| 2018-07-16 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 7,200 |
| 2018-07-13 | $10.43 | $10.43 | $10.43 | $10.43 | $10.43 | 100 |
| 2018-07-12 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 0 |
| 2018-07-11 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 0 |
| 2018-07-10 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 300 |
| 2018-07-09 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 30 |
| 2018-07-06 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2018-07-05 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 901 |
| 2018-07-03 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 234 |
| 2018-07-02 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 50 |
| 2018-06-29 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 0 |
| 2018-06-28 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 100 |
| 2018-06-27 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 0 |
| 2018-06-26 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 0 |
| 2018-06-25 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 0 |
| 2018-06-22 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 2 |
| 2018-06-21 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 62 |
| 2018-06-20 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 300 |
| 2018-06-19 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 400 |
| 2018-06-18 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2018-06-15 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 101 |
| 2018-06-14 | $10.44 | $10.44 | $10.43 | $10.43 | $10.43 | 1,191 |
| 2018-06-13 | $10.37 | $10.38 | $10.37 | $10.38 | $10.38 | 4,196 |
| 2018-06-12 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 3 |
| 2018-06-11 | $10.39 | $10.39 | $10.38 | $10.38 | $10.38 | 2,197 |
| 2018-06-08 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 586 |
| 2018-06-07 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 200 |
| 2018-06-06 | $10.37 | $10.40 | $10.37 | $10.40 | $10.40 | 954 |
| 2018-06-05 | $10.48 | $10.48 | $10.38 | $10.40 | $10.40 | 1,350 |
| 2018-06-04 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 0 |
| 2018-06-01 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 3,602 |
| 2018-05-31 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 1,704 |
| 2018-05-30 | $10.43 | $10.43 | $10.43 | $10.43 | $10.43 | 100 |
| 2018-05-29 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 10 |
| 2018-05-25 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 163 |
| 2018-05-24 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 100 |
| 2018-05-23 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 700 |
| 2018-05-22 | $10.40 | $10.40 | $10.37 | $10.37 | $10.37 | 7,378 |
| 2018-05-21 | $10.36 | $10.38 | $10.36 | $10.38 | $10.38 | 5,206 |
| 2018-05-18 | $10.35 | $10.37 | $10.35 | $10.37 | $10.37 | 6,104 |
| 2018-05-17 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 19 |
| 2018-05-16 | $10.39 | $10.39 | $10.36 | $10.36 | $10.36 | 1,438 |
| 2018-05-15 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 509 |
| 2018-05-14 | $10.35 | $10.37 | $10.34 | $10.35 | $10.35 | 16,645 |
| 2018-05-11 | $10.32 | $10.36 | $10.32 | $10.34 | $10.34 | 14,452 |
| 2018-05-10 | $10.00 | $10.29 | $10.00 | $10.29 | $10.29 | 3,225 |
| 2018-05-09 | $10.26 | $10.28 | $10.00 | $10.28 | $10.28 | 3,900 |
| 2018-05-08 | $10.35 | $10.35 | $10.28 | $10.28 | $10.28 | 2,367 |
| 2018-05-07 | $10.27 | $10.29 | $10.27 | $10.29 | $10.29 | 6,400 |
| 2018-05-04 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2018-05-03 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 516 |
| 2018-05-02 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 149 |
| 2018-05-01 | $10.35 | $10.35 | $10.31 | $10.31 | $10.31 | 630 |
| 2018-04-30 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 150 |
| 2018-04-27 | $10.25 | $10.39 | $10.25 | $10.35 | $10.35 | 1,599 |
| 2018-04-26 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 35 |
| 2018-04-25 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 15,950 |
| 2018-04-24 | $10.36 | $10.36 | $10.34 | $10.34 | $10.34 | 2,286 |
| 2018-04-23 | $10.33 | $10.39 | $10.32 | $10.39 | $10.39 | 67,122 |
| 2018-04-20 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 1,091 |
| 2018-04-19 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 1,900 |
| 2018-04-18 | $10.33 | $10.34 | $10.33 | $10.34 | $10.34 | 2,137 |
| 2018-04-17 | $10.32 | $10.34 | $10.32 | $10.34 | $10.34 | 57,541 |
| 2018-04-16 | $10.34 | $10.34 | $10.33 | $10.33 | $10.33 | 872 |
| 2018-04-13 | $10.32 | $10.34 | $10.32 | $10.34 | $10.34 | 7,206 |
| 2018-04-12 | $10.32 | $10.33 | $10.32 | $10.33 | $10.33 | 4,121 |
| 2018-04-11 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 154 |
| 2018-04-10 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 5,169 |
| 2018-04-09 | $10.33 | $10.34 | $10.32 | $10.33 | $10.33 | 24,652 |
| 2018-04-06 | $10.33 | $10.34 | $10.33 | $10.34 | $10.34 | 18,400 |
| 2018-04-05 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 79 |
| 2018-04-04 | $10.31 | $10.36 | $10.31 | $10.36 | $10.36 | 11,478 |
| 2018-04-03 | $10.34 | $10.35 | $10.34 | $10.35 | $10.35 | 12,614 |
| 2018-04-02 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 7 |
| 2018-03-29 | $10.36 | $10.36 | $10.33 | $10.35 | $10.35 | 6,774 |
| 2018-03-28 | $10.34 | $10.36 | $10.34 | $10.36 | $10.36 | 10,612 |
| 2018-03-27 | $10.32 | $10.36 | $10.32 | $10.36 | $10.36 | 10,807 |
| 2018-03-26 | $10.36 | $10.36 | $10.35 | $10.35 | $10.35 | 1,110 |
| 2018-03-23 | $10.32 | $10.33 | $10.32 | $10.32 | $10.32 | 10,600 |
| 2018-03-22 | $10.30 | $10.32 | $10.30 | $10.32 | $10.32 | 1,264,260 |
| 2018-03-21 | $10.34 | $10.34 | $10.30 | $10.33 | $10.33 | 6,574 |
| 2018-03-20 | $10.30 | $10.31 | $10.30 | $10.30 | $10.30 | 4,425 |
| 2018-03-19 | $10.33 | $10.33 | $10.32 | $10.32 | $10.32 | 4,177 |
| 2018-03-16 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 11 |
| 2018-03-15 | $10.36 | $10.36 | $10.28 | $10.35 | $10.35 | 2,200 |
| 2018-03-14 | $10.35 | $10.35 | $10.34 | $10.34 | $10.34 | 3,069 |
| 2018-03-13 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 202 |
| 2018-03-12 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 2,673 |
| 2018-03-09 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 20 |
| 2018-03-08 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 200 |
| 2018-03-07 | $10.38 | $10.40 | $10.35 | $10.35 | $10.35 | 6,564 |
| 2018-03-06 | $10.30 | $10.32 | $10.28 | $10.30 | $10.30 | 5,922 |
| 2018-03-05 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 331 |
| 2018-03-02 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 2,080 |
| 2018-03-01 | $10.31 | $10.35 | $10.27 | $10.27 | $10.27 | 101,729 |
| 2018-02-28 | $10.49 | $10.49 | $10.24 | $10.25 | $10.25 | 766,094 |
| 2018-02-27 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 365 |
| 2018-02-26 | $10.25 | $10.28 | $10.25 | $10.28 | $10.28 | 8,910 |
| 2018-02-23 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 16 |
| 2018-02-22 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 26 |
| 2018-02-21 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 1,200 |
| 2018-02-20 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 1 |
| 2018-02-16 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 0 |
| 2018-02-15 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 1 |
| 2018-02-14 | $10.20 | $10.20 | $10.18 | $10.18 | $10.18 | 2,800 |
| 2018-02-13 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 0 |
| 2018-02-12 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 0 |
| 2018-02-09 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 0 |
| 2018-02-08 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 4 |
| 2018-02-07 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 18,625 |
| 2018-02-06 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 1,200 |
| 2018-02-05 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 100 |
| 2018-02-02 | $10.25 | $10.28 | $10.25 | $10.28 | $10.28 | 2,000 |
| 2018-02-01 | $10.24 | $10.25 | $10.24 | $10.24 | $10.24 | 410 |
| 2018-01-31 | $10.25 | $10.25 | $10.24 | $10.24 | $10.24 | 310 |
| 2018-01-30 | $10.25 | $10.25 | $10.24 | $10.24 | $10.24 | 227 |
| 2018-01-29 | $10.25 | $10.25 | $10.24 | $10.24 | $10.24 | 303 |
| 2018-01-26 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 1,000 |
| 2018-01-25 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 118 |
| 2018-01-24 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 301 |
| 2018-01-23 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 3 |
| 2018-01-22 | $10.21 | $10.21 | $10.18 | $10.18 | $10.18 | 37,014 |
| 2018-01-19 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 231 |
| 2018-01-18 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 4,277 |
| 2018-01-17 | $10.20 | $10.25 | $10.17 | $10.25 | $10.25 | 5,429 |
| 2018-01-16 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 280 |
| 2018-01-12 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 153 |
| 2018-01-11 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2018-01-10 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2018-01-09 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 1 |
| 2018-01-08 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2018-01-05 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 325 |
| 2018-01-04 | $10.18 | $10.19 | $10.17 | $10.17 | $10.17 | 4,000 |
| 2018-01-03 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 198,000 |
| 2018-01-02 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 110 |
| 2017-12-29 | $10.20 | $10.21 | $10.19 | $10.21 | $10.21 | 8,402 |
| 2017-12-28 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 1,096 |
| 2017-12-27 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 2 |
| 2017-12-26 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 2 |
| 2017-12-22 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 0 |
| 2017-12-21 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 175 |
| 2017-12-20 | $10.15 | $10.15 | $10.14 | $10.14 | $10.14 | 300 |
| 2017-12-19 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 0 |
| 2017-12-18 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 9 |
| 2017-12-15 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 10 |
| 2017-12-14 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 0 |
| 2017-12-13 | $10.15 | $10.18 | $10.07 | $10.14 | $10.14 | 4,600 |
| 2017-12-12 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 0 |
| 2017-12-11 | $10.18 | $10.18 | $10.17 | $10.17 | $10.17 | 750 |
| 2017-12-08 | $10.19 | $10.19 | $10.17 | $10.17 | $10.17 | 50,100 |
| 2017-12-07 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2017-12-06 | $10.24 | $10.24 | $10.20 | $10.20 | $10.20 | 250 |
| 2017-12-05 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2017-12-04 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2017-12-01 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 8,600 |
| 2017-11-30 | $10.16 | $10.16 | $10.15 | $10.15 | $10.15 | 151,923 |
| 2017-11-29 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 375 |
| 2017-11-28 | $10.19 | $10.21 | $10.19 | $10.19 | $10.19 | 20,667 |
| 2017-11-27 | $10.19 | $10.19 | $10.17 | $10.19 | $10.19 | 15,200 |
| 2017-11-24 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 401 |
| 2017-11-22 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 1 |
| 2017-11-21 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 1 |
| 2017-11-20 | $10.19 | $10.19 | $10.11 | $10.11 | $10.11 | 600 |
| 2017-11-17 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 1 |
| 2017-11-15 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2017-11-14 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 100 |
| 2017-11-13 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 0 |
| 2017-11-10 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 0 |
| 2017-11-09 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 0 |
| 2017-11-08 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 0 |
| 2017-11-07 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 0 |
| 2017-11-06 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 0 |
| 2017-11-03 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 0 |
| 2017-11-02 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 0 |
| 2017-11-01 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 1 |
| 2017-10-31 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 0 |
| 2017-10-30 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 0 |
| 2017-10-27 | $10.22 | $10.23 | $10.22 | $10.23 | $10.23 | 787 |
| 2017-10-26 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 490 |
| 2017-10-25 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 400 |
| 2017-10-24 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 0 |
| 2017-10-23 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 1,000 |
| 2017-10-20 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 101 |
| 2017-10-19 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 0 |
| 2017-10-18 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 100 |
| 2017-10-17 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 400 |
| 2017-10-16 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 0 |
| 2017-10-13 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 0 |
| 2017-10-12 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 0 |
| 2017-10-11 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 325 |
| 2017-10-10 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 6 |
| 2017-10-09 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 17,986 |
| 2017-10-06 | $10.13 | $10.17 | $10.13 | $10.17 | $10.17 | 700 |
| 2017-10-05 | $10.12 | $10.13 | $10.12 | $10.13 | $10.13 | 300 |
| 2017-10-04 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 500 |
| 2017-10-03 | $10.15 | $10.17 | $10.14 | $10.17 | $10.17 | 172,069 |
| 2017-10-02 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 0 |
| 2017-09-29 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 0 |
| 2017-09-28 | $10.14 | $10.17 | $10.08 | $10.17 | $10.17 | 15,500 |
| 2017-09-27 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 3,900 |
| 2017-09-26 | $10.21 | $10.21 | $10.17 | $10.17 | $10.17 | 600 |
| 2017-09-25 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 0 |
| 2017-09-22 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 0 |
| 2017-09-21 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 0 |
| 2017-09-20 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 1 |
| 2017-09-19 | $10.22 | $10.22 | $10.18 | $10.18 | $10.18 | 1,800 |
| 2017-09-18 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 0 |
| 2017-09-15 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 0 |
| 2017-09-14 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 51 |
| 2017-09-13 | $10.20 | $10.22 | $10.20 | $10.22 | $10.22 | 5,100 |
| 2017-09-12 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 280 |
| 2017-09-11 | $10.05 | $10.22 | $10.05 | $10.22 | $10.22 | 3,065 |
| 2017-09-08 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 1 |
| 2017-09-07 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 100 |
| 2017-09-06 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 0 |
| 2017-09-05 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 300 |
| 2017-09-01 | $10.28 | $10.28 | $10.24 | $10.24 | $10.24 | 700 |
| 2017-08-31 | $10.26 | $10.28 | $10.26 | $10.28 | $10.28 | 5,500 |
| 2017-08-30 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 0 |
| 2017-08-29 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 2 |
| 2017-08-28 | $10.20 | $10.22 | $10.20 | $10.22 | $10.22 | 2,041 |
| 2017-08-25 | $10.20 | $10.21 | $10.17 | $10.17 | $10.17 | 1,990 |
| 2017-08-24 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2017-08-23 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 2 |
| 2017-08-22 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 102 |
| 2017-08-21 | $10.27 | $10.27 | $10.20 | $10.21 | $10.21 | 31,200 |
| 2017-08-18 | $10.19 | $10.25 | $10.12 | $10.20 | $10.20 | 203,301 |
| 2017-08-17 | $10.19 | $10.21 | $10.12 | $10.12 | $10.12 | 45,605 |
| 2017-08-16 | $10.09 | $10.10 | $10.09 | $10.10 | $10.10 | 2,000 |
| 2017-08-15 | $10.00 | $10.08 | $10.00 | $10.08 | $10.08 | 51,201 |
| 2017-08-14 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2017-08-11 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2017-08-10 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2017-08-09 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2017-08-08 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2017-08-07 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2017-08-04 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2017-08-03 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 1,000 |
| 2017-08-02 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 8,700 |
| 2017-08-01 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 0 |
| 2017-07-31 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 3,900 |
| 2017-07-28 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2017-07-27 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2017-07-26 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 5 |
| 2017-07-25 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2017-07-24 | $10.02 | $10.02 | $10.00 | $10.00 | $10.00 | 400 |
| 2017-07-21 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2017-07-20 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2017-07-19 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2017-07-18 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2017-07-17 | $10.06 | $10.06 | $10.05 | $10.05 | $10.05 | 1,400 |
| 2017-07-14 | $10.07 | $10.07 | $10.06 | $10.06 | $10.06 | 24,800 |
| 2017-07-13 | $10.07 | $10.09 | $10.06 | $10.06 | $10.06 | 68,800 |
| 2017-07-12 | $10.09 | $10.09 | $10.07 | $10.07 | $10.07 | 10,100 |
| 2017-07-11 | $10.10 | $10.10 | $10.00 | $10.00 | $10.00 | 8,998 |
| 2017-07-10 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2017-07-07 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 3,621 |
| 2017-07-06 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 82 |
| 2017-07-05 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 59 |
| 2017-07-03 | $10.09 | $10.12 | $10.09 | $10.10 | $10.10 | 40,282 |
| 2017-06-30 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2017-06-29 | $10.11 | $10.11 | $10.05 | $10.05 | $10.05 | 432 |
| 2017-06-28 | $10.05 | $10.11 | $10.05 | $10.11 | $10.11 | 10,132 |
| 2017-06-27 | $10.02 | $10.04 | $10.02 | $10.04 | $10.04 | 968 |
| 2017-06-26 | $10.00 | $10.04 | $9.99 | $10.00 | $10.00 | 16,064 |
| 2017-06-23 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2017-06-22 | $10.01 | $10.05 | $10.00 | $10.05 | $10.05 | 1,500 |
| 2017-06-21 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2017-06-20 | $10.04 | $10.05 | $10.04 | $10.05 | $10.05 | 1,000 |
| 2017-06-19 | $10.01 | $10.01 | $10.00 | $10.00 | $10.00 | 2,951 |
| 2017-06-16 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 100 |
| 2017-06-15 | $10.01 | $10.05 | $10.01 | $10.02 | $10.02 | 1,200 |
| 2017-06-14 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2017-06-13 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2017-06-12 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2017-06-09 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2017-06-08 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2017-06-07 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2017-06-06 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 100 |
| 2017-06-05 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2017-06-02 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2017-06-01 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2017-05-31 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2017-05-30 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2017-05-26 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2017-05-25 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 1,400 |
| 2017-05-24 | $10.02 | $10.02 | $10.00 | $10.00 | $10.00 | 4,700 |
| 2017-05-23 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 0 |
| 2017-05-22 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 0 |
| 2017-05-19 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 0 |
| 2017-05-18 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 0 |
| 2017-05-17 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 0 |
| 2017-05-16 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 0 |
| 2017-05-15 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 0 |
| 2017-05-12 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 0 |
| 2017-05-11 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 0 |
| 2017-05-10 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 0 |
| 2017-05-09 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 0 |
| 2017-05-08 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 0 |
| 2017-05-05 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 0 |
| 2017-05-04 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 0 |
| 2017-05-03 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 0 |
| 2017-05-02 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 0 |
| 2017-05-01 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 0 |
| 2017-04-28 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 0 |
| 2017-04-27 | $10.12 | $10.20 | $10.12 | $10.19 | $10.19 | 7,300 |
| 2017-04-26 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2017-04-25 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2017-04-24 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2017-04-21 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2017-04-20 | $10.08 | $10.20 | $10.08 | $10.20 | $10.20 | 1,750 |
| 2017-04-19 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2017-04-18 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 200 |
| 2017-04-17 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 100 |
| 2017-04-13 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2017-04-12 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2017-04-11 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2017-04-10 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2017-04-07 | $10.20 | $10.20 | $10.08 | $10.20 | $10.20 | 2,900 |
| 2017-04-06 | $10.07 | $10.20 | $10.05 | $10.20 | $10.20 | 2,100 |
| 2017-04-05 | $10.19 | $10.19 | $10.10 | $10.17 | $10.17 | 5,073 |
| 2017-04-04 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 0 |
| 2017-04-03 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 0 |
| 2017-03-31 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 0 |
| 2017-03-30 | $10.05 | $10.18 | $10.05 | $10.18 | $10.18 | 1,303 |
| 2017-03-29 | $10.05 | $10.20 | $10.05 | $10.20 | $10.20 | 3,820 |
| 2017-03-28 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2017-03-27 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2017-03-24 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2017-03-23 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 100 |
| 2017-03-22 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 100 |
| 2017-03-21 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2017-03-20 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2017-03-17 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2017-03-16 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2017-03-15 | $10.18 | $10.20 | $10.18 | $10.20 | $10.20 | 5,206 |
| 2017-03-14 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 0 |
| 2017-03-13 | $10.12 | $10.18 | $10.12 | $10.18 | $10.18 | 2,000 |
| 2017-03-10 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 0 |
| 2017-03-09 | $10.12 | $10.18 | $10.12 | $10.18 | $10.18 | 60,200 |
| 2017-03-08 | $10.12 | $10.15 | $10.11 | $10.12 | $10.12 | 1,377,818 |
| 2017-03-07 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 45 |
| 2017-03-06 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2017-03-03 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2017-03-02 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 6 |
| 2017-03-01 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2017-02-28 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 45 |
| 2017-02-27 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2017-02-24 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2017-02-23 | $10.01 | $10.01 | $10.00 | $10.00 | $10.00 | 3,000 |
| 2017-02-22 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2017-02-21 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2017-02-17 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2017-02-16 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2017-02-15 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2017-02-14 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2017-02-13 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2017-02-10 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2017-02-09 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2017-02-08 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2017-02-07 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2017-02-06 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2017-02-03 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 1,000 |
| 2017-02-02 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2017-02-01 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2017-01-31 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 400 |
| 2017-01-30 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 0 |
| 2017-01-27 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 0 |
| 2017-01-26 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 0 |
| 2017-01-25 | $10.09 | $10.16 | $10.09 | $10.16 | $10.16 | 65,004 |
| 2017-01-24 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2017-01-23 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2017-01-20 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2017-01-19 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 3 |
| 2017-01-18 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 3 |
| 2017-01-17 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2017-01-13 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 2 |
| 2017-01-12 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2017-01-11 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2017-01-10 | $10.01 | $10.03 | $10.00 | $10.01 | $10.01 | 23,902 |
| 2017-01-09 | $10.04 | $10.04 | $10.00 | $10.03 | $10.03 | 17,640 |
| 2017-01-06 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2017-01-05 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 100 |
| 2017-01-04 | $10.01 | $10.01 | $10.00 | $10.00 | $10.00 | 1,000 |
| 2017-01-03 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2016-12-30 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2016-12-29 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2016-12-28 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 1,000 |
| 2016-12-27 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2016-12-23 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2016-12-22 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2016-12-21 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 478 |
| 2016-12-20 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2016-12-19 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 18 |
| 2016-12-16 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 480 |
| 2016-12-15 | $9.91 | $9.91 | $9.90 | $9.90 | $9.90 | 2,000 |
| 2016-12-14 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 10,900 |
| 2016-12-13 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2016-12-12 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 18 |
| 2016-12-09 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2016-12-08 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2016-12-07 | $10.00 | $10.00 | $9.90 | $9.90 | $9.90 | 1,456 |
| 2016-12-06 | $9.90 | $9.91 | $9.90 | $9.91 | $9.91 | 740 |
| 2016-12-05 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2016-12-02 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2016-12-01 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 1,798 |
| 2016-11-30 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2016-11-29 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2016-11-28 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2016-11-25 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2016-11-23 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 10,900 |
| 2016-11-22 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2016-11-21 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2016-11-18 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 5,000 |
| 2016-11-17 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2016-11-16 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2016-11-15 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2016-11-14 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2016-11-11 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 500 |
| 2016-11-10 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2016-11-09 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2016-11-08 | $9.91 | $9.93 | $9.90 | $9.90 | $9.90 | 2,000 |
| 2016-11-07 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2016-11-04 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2016-11-03 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2016-11-02 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2016-11-01 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2016-10-31 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 1 |
| 2016-10-28 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 500 |
Phunware Inc (PHUN) News Headlines
.jpg)
.jpg)
.jpg)
Recent Phunware Inc (PHUN) News
Similar Companies to Phunware Inc (PHUN) in the Software-Application Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Sap SE | SAP | Software-Application | Technology | 105,000 |
| Open Text Corp | OTEX | Software-Application | Technology | 83,000 |
| Salesforce.Com Inc | CRM | Software-Application | Technology | 30,000 |
| Workday Inc - Class A | WDAY | Software-Application | Technology | 30,000 |
| Diebold Nixdorf Inc | DBD | Software-Application | Technology | 23,000 |
| IBEX Ltd | IBEX | Software-Application | Technology | 22,976 |
| Marketwise Inc - Class A | MKTW | Software-Application | Technology | 20,000 |
| Avaya Holdings Corp | AVYA | Software-Application | Technology | 20,000 |
| Kingsoft Cloud Holdings Ltd | KC | Software-Application | Technology | 19,000 |
| Oneconnect Financial Technology Co Ltd | OCFT | Software-Application | Technology | 17,000 |