Quicklogic Corp (QUIK) Exchange: NASDAQ
Data as of May 9, 2025
$5.90 ($-0.06) -1.01%
Quicklogic Corp - Daily Information
Click for more stock information on Quicklogic Corp.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $6.03 |
| Previous Close | $5.90 |
| High | $6.18 |
| Low | $5.90 |
| Adjusted Open | $6.03 |
| Previous Adjusted Close | $5.90 |
| Adjusted High | $6.18 |
| Adjusted Low | $5.90 |
About Quicklogic Corp (QUIK)
QuickLogic Corporation is a fabless semiconductor company that develops low power, multi-core semiconductor platforms and Intellectual Property (IP) for Artificial Intelligence (AI), voice and sensor processing. The solutions include embedded FPGA IP (eFPGA) for hardware acceleration and pre-processing, and heterogeneous multi-core SoCs that integrate eFPGA with other processors and peripherals. The Analytics Toolkit from our recently acquired wholly owned subsidiary, SensiML Corporation, completes the end-to-end solution with accurate sensor algorithms using AI technology. The full range of platforms, software tools and eFPGA IP enables the practical and efficient adoption of AI, voice and sensor processing across mobile, wearable, hearable, consumer, industrial, edge and endpoint IoT.
Invest in Quicklogic Corp (QUIK)
Historical Stock Data for Quicklogic Corp (QUIK)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | $6.03 | $6.18 | $5.90 | $5.90 | $5.90 | 79,894 |
| 2025-05-08 | $5.72 | $6.09 | $5.68 | $5.96 | $5.96 | 89,918 |
| 2025-05-07 | $5.60 | $5.74 | $5.50 | $5.66 | $5.66 | 61,672 |
| 2025-05-06 | $5.43 | $5.62 | $5.31 | $5.57 | $5.57 | 74,707 |
| 2025-05-05 | $5.68 | $5.78 | $5.49 | $5.52 | $5.52 | 62,403 |
| 2025-05-02 | $5.72 | $5.98 | $5.68 | $5.74 | $5.74 | 118,019 |
| 2025-05-01 | $5.76 | $5.87 | $5.51 | $5.61 | $5.61 | 113,674 |
| 2025-04-30 | $5.45 | $5.80 | $5.18 | $5.71 | $5.71 | 127,538 |
| 2025-04-29 | $5.48 | $5.80 | $5.26 | $5.66 | $5.66 | 137,592 |
| 2025-04-28 | $5.50 | $5.81 | $5.34 | $5.57 | $5.57 | 149,157 |
| 2025-04-25 | $4.92 | $5.34 | $4.86 | $5.34 | $5.34 | 92,865 |
| 2025-04-24 | $4.85 | $4.98 | $4.81 | $4.93 | $4.93 | 140,253 |
| 2025-04-23 | $4.80 | $4.98 | $4.74 | $4.77 | $4.77 | 99,497 |
| 2025-04-22 | $4.58 | $4.72 | $4.48 | $4.60 | $4.60 | 79,804 |
| 2025-04-21 | $4.49 | $4.60 | $4.34 | $4.53 | $4.53 | 66,559 |
| 2025-04-17 | $4.79 | $4.79 | $4.52 | $4.60 | $4.60 | 75,398 |
| 2025-04-16 | $4.73 | $4.83 | $4.60 | $4.77 | $4.77 | 85,831 |
| 2025-04-15 | $4.97 | $5.04 | $4.84 | $4.94 | $4.94 | 66,961 |
| 2025-04-14 | $5.29 | $5.32 | $4.90 | $4.95 | $4.95 | 96,569 |
| 2025-04-11 | $5.03 | $5.21 | $4.80 | $5.09 | $5.09 | 127,130 |
| 2025-04-10 | $5.18 | $5.23 | $4.81 | $5.06 | $5.06 | 159,500 |
| 2025-04-09 | $4.32 | $5.43 | $4.32 | $5.32 | $5.32 | 278,299 |
| 2025-04-08 | $4.98 | $5.02 | $4.33 | $4.43 | $4.43 | 200,142 |
| 2025-04-07 | $4.50 | $5.09 | $4.26 | $4.76 | $4.76 | 238,391 |
| 2025-04-04 | $4.40 | $4.70 | $4.29 | $4.62 | $4.62 | 205,646 |
| 2025-04-03 | $4.86 | $4.86 | $4.57 | $4.62 | $4.62 | 161,449 |
| 2025-04-02 | $4.87 | $5.20 | $4.82 | $5.11 | $5.11 | 139,410 |
| 2025-04-01 | $5.15 | $5.31 | $4.91 | $5.02 | $5.02 | 121,122 |
| 2025-03-31 | $5.21 | $5.36 | $5.05 | $5.11 | $5.11 | 167,117 |
| 2025-03-28 | $5.61 | $5.67 | $5.27 | $5.35 | $5.35 | 165,564 |
| 2025-03-27 | $5.69 | $5.96 | $5.60 | $5.71 | $5.71 | 117,165 |
| 2025-03-26 | $5.82 | $5.93 | $5.63 | $5.74 | $5.74 | 113,725 |
| 2025-03-25 | $5.99 | $6.05 | $5.81 | $5.86 | $5.86 | 95,119 |
| 2025-03-24 | $5.74 | $6.08 | $5.74 | $5.98 | $5.98 | 97,743 |
| 2025-03-21 | $5.54 | $5.69 | $5.46 | $5.62 | $5.62 | 211,903 |
| 2025-03-20 | $6.05 | $6.12 | $5.67 | $5.68 | $5.68 | 128,133 |
| 2025-03-19 | $5.95 | $6.21 | $5.90 | $6.12 | $6.12 | 105,272 |
| 2025-03-18 | $6.06 | $6.13 | $5.86 | $5.95 | $5.95 | 183,017 |
| 2025-03-17 | $5.97 | $6.30 | $5.96 | $6.15 | $6.15 | 136,656 |
| 2025-03-14 | $5.81 | $5.99 | $5.61 | $5.97 | $5.97 | 187,438 |
| 2025-03-13 | $5.99 | $6.04 | $5.61 | $5.66 | $5.66 | 137,828 |
| 2025-03-12 | $5.99 | $6.07 | $5.87 | $5.99 | $5.99 | 104,291 |
| 2025-03-11 | $5.83 | $5.95 | $5.55 | $5.84 | $5.84 | 187,113 |
| 2025-03-10 | $6.04 | $6.15 | $5.74 | $5.87 | $5.87 | 205,868 |
| 2025-03-07 | $6.16 | $6.23 | $5.85 | $6.19 | $6.19 | 152,236 |
| 2025-03-06 | $6.20 | $6.45 | $6.03 | $6.17 | $6.17 | 125,120 |
| 2025-03-05 | $6.13 | $6.36 | $5.87 | $6.35 | $6.35 | 173,203 |
| 2025-03-04 | $5.60 | $6.20 | $5.56 | $5.98 | $5.98 | 331,547 |
| 2025-03-03 | $6.30 | $6.30 | $5.66 | $5.66 | $5.66 | 332,674 |
| 2025-02-28 | $6.10 | $6.30 | $5.92 | $6.15 | $6.15 | 358,378 |
| 2025-02-27 | $7.23 | $7.25 | $6.07 | $6.09 | $6.09 | 395,799 |
| 2025-02-26 | $7.00 | $7.69 | $6.86 | $7.31 | $7.31 | 713,399 |
| 2025-02-25 | $6.96 | $7.02 | $6.41 | $6.59 | $6.59 | 446,529 |
| 2025-02-24 | $7.38 | $7.43 | $6.90 | $6.93 | $6.93 | 355,340 |
| 2025-02-21 | $8.23 | $8.34 | $7.24 | $7.30 | $7.30 | 255,509 |
| 2025-02-20 | $8.38 | $8.52 | $7.87 | $8.13 | $8.13 | 197,625 |
| 2025-02-19 | $8.04 | $8.61 | $7.91 | $8.38 | $8.38 | 242,298 |
| 2025-02-18 | $8.30 | $8.58 | $7.81 | $7.97 | $7.97 | 302,458 |
| 2025-02-14 | $7.34 | $8.40 | $7.33 | $8.25 | $8.25 | 582,421 |
| 2025-02-13 | $7.13 | $7.26 | $6.95 | $7.25 | $7.25 | 112,064 |
| 2025-02-12 | $6.75 | $7.12 | $6.75 | $7.09 | $7.09 | 167,337 |
| 2025-02-11 | $7.24 | $7.28 | $6.82 | $6.84 | $6.84 | 202,814 |
| 2025-02-10 | $7.42 | $7.52 | $7.22 | $7.31 | $7.31 | 216,250 |
| 2025-02-07 | $7.83 | $8.10 | $7.28 | $7.38 | $7.38 | 267,971 |
| 2025-02-06 | $7.96 | $8.26 | $7.67 | $7.81 | $7.81 | 170,242 |
| 2025-02-05 | $7.89 | $8.14 | $7.75 | $7.94 | $7.94 | 168,976 |
| 2025-02-04 | $7.90 | $8.27 | $7.85 | $7.94 | $7.94 | 178,817 |
| 2025-02-03 | $7.87 | $8.01 | $7.66 | $7.85 | $7.85 | 188,247 |
| 2025-01-31 | $8.34 | $8.87 | $8.17 | $8.21 | $8.21 | 257,036 |
| 2025-01-30 | $8.09 | $8.50 | $8.08 | $8.22 | $8.22 | 183,847 |
| 2025-01-29 | $8.18 | $8.35 | $7.92 | $8.01 | $8.01 | 142,815 |
| 2025-01-28 | $8.37 | $8.50 | $8.10 | $8.18 | $8.18 | 163,161 |
| 2025-01-27 | $8.66 | $8.69 | $8.05 | $8.24 | $8.24 | 302,651 |
| 2025-01-24 | $9.39 | $9.59 | $9.10 | $9.18 | $9.18 | 91,543 |
| 2025-01-23 | $9.18 | $9.43 | $9.05 | $9.42 | $9.42 | 112,858 |
| 2025-01-22 | $9.56 | $9.76 | $9.31 | $9.36 | $9.36 | 122,890 |
| 2025-01-21 | $9.25 | $9.69 | $9.10 | $9.49 | $9.49 | 195,719 |
| 2025-01-17 | $8.98 | $9.20 | $8.77 | $9.14 | $9.14 | 203,829 |
| 2025-01-16 | $9.30 | $9.35 | $8.73 | $8.81 | $8.81 | 163,974 |
| 2025-01-15 | $8.79 | $9.42 | $8.71 | $9.14 | $9.14 | 184,316 |
| 2025-01-14 | $8.75 | $9.01 | $8.46 | $8.51 | $8.51 | 162,000 |
| 2025-01-13 | $8.72 | $8.82 | $8.37 | $8.48 | $8.48 | 239,291 |
| 2025-01-10 | $9.00 | $9.15 | $8.60 | $8.85 | $8.85 | 313,055 |
| 2025-01-08 | $10.18 | $10.56 | $8.85 | $9.24 | $9.24 | 540,087 |
| 2025-01-07 | $12.08 | $12.10 | $10.40 | $10.68 | $10.68 | 400,493 |
| 2025-01-06 | $12.00 | $12.25 | $11.39 | $11.90 | $11.90 | 279,947 |
| 2025-01-03 | $12.00 | $12.49 | $11.56 | $11.82 | $11.82 | 289,018 |
| 2025-01-02 | $11.43 | $13.08 | $11.42 | $11.98 | $11.98 | 647,856 |
| 2024-12-31 | $12.24 | $12.24 | $10.91 | $11.30 | $11.30 | 600,379 |
| 2024-12-30 | $9.73 | $13.36 | $9.60 | $11.71 | $11.71 | 1,697,805 |
| 2024-12-27 | $10.10 | $10.47 | $9.28 | $9.86 | $9.86 | 164,297 |
| 2024-12-26 | $8.92 | $10.32 | $8.80 | $10.18 | $10.18 | 320,435 |
| 2024-12-24 | $9.13 | $9.32 | $8.74 | $9.24 | $9.24 | 175,523 |
| 2024-12-23 | $8.65 | $10.05 | $8.65 | $9.41 | $9.41 | 532,557 |
| 2024-12-20 | $7.83 | $8.08 | $7.60 | $7.84 | $7.84 | 144,423 |
| 2024-12-19 | $8.32 | $8.40 | $7.88 | $7.96 | $7.96 | 124,998 |
| 2024-12-18 | $8.42 | $9.23 | $8.07 | $8.21 | $8.21 | 288,989 |
| 2024-12-17 | $8.22 | $8.60 | $8.18 | $8.40 | $8.40 | 202,714 |
| 2024-12-16 | $7.75 | $8.11 | $7.61 | $8.09 | $8.09 | 131,419 |
| 2024-12-13 | $7.75 | $7.86 | $7.54 | $7.75 | $7.75 | 82,525 |
| 2024-12-12 | $7.62 | $7.83 | $7.54 | $7.73 | $7.73 | 89,066 |
| 2024-12-11 | $7.39 | $7.67 | $7.26 | $7.65 | $7.65 | 89,663 |
| 2024-12-10 | $7.68 | $7.68 | $7.35 | $7.41 | $7.41 | 121,977 |
| 2024-12-09 | $7.51 | $7.95 | $7.39 | $7.60 | $7.60 | 125,044 |
| 2024-12-06 | $7.30 | $7.60 | $7.27 | $7.50 | $7.50 | 99,136 |
| 2024-12-05 | $7.86 | $7.88 | $7.11 | $7.31 | $7.31 | 304,898 |
| 2024-12-04 | $7.93 | $8.11 | $7.87 | $7.93 | $7.93 | 74,130 |
| 2024-12-03 | $8.10 | $8.19 | $7.89 | $7.92 | $7.92 | 111,247 |
| 2024-12-02 | $7.68 | $8.26 | $7.61 | $8.14 | $8.14 | 173,393 |
| 2024-11-29 | $7.74 | $7.83 | $7.59 | $7.63 | $7.63 | 84,643 |
| 2024-11-27 | $7.60 | $7.82 | $7.51 | $7.74 | $7.74 | 95,515 |
| 2024-11-26 | $7.75 | $7.77 | $7.47 | $7.58 | $7.58 | 101,250 |
| 2024-11-25 | $7.50 | $7.89 | $7.50 | $7.78 | $7.78 | 182,935 |
| 2024-11-22 | $7.50 | $7.68 | $7.48 | $7.53 | $7.53 | 69,679 |
| 2024-11-21 | $7.16 | $7.60 | $7.05 | $7.52 | $7.52 | 165,923 |
| 2024-11-20 | $7.00 | $7.09 | $6.75 | $7.08 | $7.08 | 174,711 |
| 2024-11-19 | $6.88 | $7.13 | $6.85 | $7.05 | $7.05 | 240,414 |
| 2024-11-18 | $7.01 | $7.09 | $6.82 | $6.88 | $6.88 | 170,522 |
| 2024-11-15 | $7.59 | $7.59 | $6.95 | $7.04 | $7.04 | 266,570 |
| 2024-11-14 | $7.87 | $7.96 | $7.60 | $7.63 | $7.63 | 197,668 |
| 2024-11-13 | $7.40 | $7.98 | $7.40 | $7.89 | $7.89 | 253,944 |
| 2024-11-12 | $7.77 | $7.86 | $7.20 | $7.39 | $7.39 | 371,286 |
| 2024-11-11 | $8.16 | $8.34 | $7.99 | $8.14 | $8.14 | 206,175 |
| 2024-11-08 | $7.97 | $8.10 | $7.80 | $8.02 | $8.02 | 147,844 |
| 2024-11-07 | $8.29 | $8.37 | $8.02 | $8.07 | $8.07 | 107,736 |
| 2024-11-06 | $7.79 | $8.29 | $7.79 | $8.16 | $8.16 | 149,973 |
| 2024-11-05 | $7.40 | $7.68 | $7.32 | $7.64 | $7.64 | 80,752 |
| 2024-11-04 | $7.50 | $7.57 | $7.36 | $7.40 | $7.40 | 83,307 |
| 2024-11-01 | $7.44 | $7.60 | $7.39 | $7.53 | $7.53 | 119,976 |
| 2024-10-31 | $7.70 | $7.77 | $7.26 | $7.42 | $7.42 | 131,908 |
| 2024-10-30 | $7.68 | $7.83 | $7.45 | $7.72 | $7.72 | 137,595 |
| 2024-10-29 | $8.20 | $8.21 | $7.69 | $7.76 | $7.76 | 211,132 |
| 2024-10-28 | $8.65 | $8.90 | $8.16 | $8.24 | $8.24 | 266,316 |
| 2024-10-25 | $8.52 | $8.72 | $8.45 | $8.57 | $8.57 | 49,384 |
| 2024-10-24 | $8.33 | $8.64 | $8.26 | $8.41 | $8.41 | 69,915 |
| 2024-10-23 | $8.13 | $8.25 | $8.09 | $8.23 | $8.23 | 64,769 |
| 2024-10-22 | $8.10 | $8.22 | $7.97 | $8.16 | $8.16 | 71,607 |
| 2024-10-21 | $8.41 | $8.41 | $8.03 | $8.12 | $8.12 | 98,435 |
| 2024-10-18 | $8.35 | $8.40 | $8.15 | $8.33 | $8.33 | 107,445 |
| 2024-10-17 | $8.32 | $8.39 | $8.08 | $8.26 | $8.26 | 89,246 |
| 2024-10-16 | $8.64 | $8.77 | $8.19 | $8.19 | $8.19 | 164,171 |
| 2024-10-15 | $9.00 | $9.04 | $8.57 | $8.60 | $8.60 | 135,295 |
| 2024-10-14 | $8.81 | $9.15 | $8.71 | $9.06 | $9.06 | 103,723 |
| 2024-10-11 | $8.90 | $9.10 | $8.70 | $8.78 | $8.78 | 125,418 |
| 2024-10-10 | $8.37 | $9.00 | $8.33 | $8.94 | $8.94 | 212,151 |
| 2024-10-09 | $8.17 | $8.54 | $8.07 | $8.48 | $8.48 | 90,363 |
| 2024-10-08 | $8.24 | $8.24 | $8.03 | $8.16 | $8.16 | 101,331 |
| 2024-10-07 | $7.98 | $8.41 | $7.98 | $8.17 | $8.17 | 144,725 |
| 2024-10-04 | $7.85 | $8.00 | $7.54 | $7.97 | $7.97 | 97,396 |
| 2024-10-03 | $7.59 | $7.76 | $7.59 | $7.66 | $7.66 | 76,372 |
| 2024-10-02 | $7.52 | $7.83 | $7.45 | $7.69 | $7.69 | 81,286 |
| 2024-10-01 | $7.61 | $7.80 | $7.45 | $7.55 | $7.55 | 142,747 |
| 2024-09-30 | $7.63 | $7.79 | $7.57 | $7.67 | $7.67 | 79,209 |
| 2024-09-27 | $7.91 | $7.96 | $7.67 | $7.76 | $7.76 | 147,029 |
| 2024-09-26 | $7.77 | $7.95 | $7.64 | $7.87 | $7.87 | 152,744 |
| 2024-09-25 | $7.45 | $7.64 | $7.45 | $7.56 | $7.56 | 70,116 |
| 2024-09-24 | $7.48 | $7.68 | $7.40 | $7.50 | $7.50 | 85,192 |
| 2024-09-23 | $7.38 | $7.54 | $7.32 | $7.42 | $7.42 | 88,106 |
| 2024-09-20 | $7.34 | $7.42 | $7.18 | $7.31 | $7.31 | 227,486 |
| 2024-09-19 | $7.48 | $7.55 | $7.28 | $7.39 | $7.39 | 169,893 |
| 2024-09-18 | $7.41 | $7.59 | $7.21 | $7.22 | $7.22 | 156,589 |
| 2024-09-17 | $7.49 | $7.56 | $7.30 | $7.40 | $7.40 | 114,163 |
| 2024-09-16 | $7.61 | $7.64 | $7.33 | $7.36 | $7.36 | 83,047 |
| 2024-09-13 | $7.57 | $7.79 | $7.57 | $7.65 | $7.65 | 117,170 |
| 2024-09-12 | $7.53 | $7.62 | $7.38 | $7.52 | $7.52 | 93,656 |
| 2024-09-11 | $7.23 | $7.57 | $7.20 | $7.53 | $7.53 | 123,010 |
| 2024-09-10 | $7.15 | $7.22 | $7.01 | $7.19 | $7.19 | 121,289 |
| 2024-09-09 | $7.04 | $7.28 | $7.03 | $7.15 | $7.15 | 145,554 |
| 2024-09-06 | $7.26 | $7.37 | $7.05 | $7.07 | $7.07 | 185,708 |
| 2024-09-05 | $7.56 | $7.68 | $7.26 | $7.31 | $7.31 | 164,238 |
| 2024-09-04 | $7.73 | $7.96 | $7.52 | $7.58 | $7.58 | 219,496 |
| 2024-09-03 | $8.27 | $8.27 | $7.70 | $7.76 | $7.76 | 294,229 |
| 2024-08-30 | $8.24 | $8.69 | $8.17 | $8.40 | $8.40 | 137,169 |
| 2024-08-29 | $8.15 | $8.20 | $7.90 | $8.07 | $8.07 | 242,232 |
| 2024-08-28 | $8.51 | $8.53 | $8.10 | $8.16 | $8.16 | 252,537 |
| 2024-08-27 | $9.10 | $9.12 | $8.58 | $8.60 | $8.60 | 174,328 |
| 2024-08-26 | $9.25 | $9.48 | $9.09 | $9.23 | $9.23 | 111,867 |
| 2024-08-23 | $8.83 | $9.41 | $8.83 | $9.24 | $9.24 | 112,503 |
| 2024-08-22 | $8.88 | $8.90 | $8.63 | $8.76 | $8.76 | 129,362 |
| 2024-08-21 | $8.70 | $8.96 | $8.49 | $8.87 | $8.87 | 167,684 |
| 2024-08-20 | $8.72 | $8.87 | $8.42 | $8.60 | $8.60 | 191,210 |
| 2024-08-19 | $8.74 | $8.78 | $8.32 | $8.73 | $8.73 | 193,310 |
| 2024-08-16 | $8.85 | $9.16 | $8.77 | $8.77 | $8.77 | 155,933 |
| 2024-08-15 | $8.31 | $9.27 | $8.25 | $8.94 | $8.94 | 302,398 |
| 2024-08-14 | $8.01 | $8.44 | $7.62 | $8.22 | $8.22 | 941,515 |
| 2024-08-13 | $9.01 | $9.71 | $8.97 | $9.42 | $9.42 | 259,383 |
| 2024-08-12 | $9.05 | $9.08 | $8.62 | $8.84 | $8.84 | 156,085 |
| 2024-08-09 | $9.15 | $9.34 | $8.91 | $9.04 | $9.04 | 154,699 |
| 2024-08-08 | $8.83 | $9.18 | $8.56 | $9.12 | $9.12 | 128,582 |
| 2024-08-07 | $9.13 | $9.34 | $8.52 | $8.65 | $8.65 | 174,684 |
| 2024-08-06 | $9.09 | $9.29 | $8.80 | $8.89 | $8.89 | 263,425 |
| 2024-08-05 | $8.78 | $9.38 | $8.45 | $9.06 | $9.06 | 243,534 |
| 2024-08-02 | $9.72 | $9.87 | $9.40 | $9.55 | $9.55 | 352,525 |
| 2024-08-01 | $10.68 | $10.72 | $10.02 | $10.12 | $10.12 | 193,894 |
| 2024-07-31 | $10.85 | $11.01 | $10.63 | $10.80 | $10.80 | 144,809 |
| 2024-07-30 | $10.67 | $10.77 | $10.28 | $10.49 | $10.49 | 127,438 |
| 2024-07-29 | $11.23 | $11.26 | $10.58 | $10.65 | $10.65 | 106,801 |
| 2024-07-26 | $11.02 | $11.31 | $10.84 | $11.08 | $11.08 | 119,633 |
| 2024-07-25 | $10.91 | $11.25 | $10.59 | $11.03 | $11.03 | 172,837 |
| 2024-07-24 | $11.56 | $11.62 | $10.85 | $10.88 | $10.88 | 160,674 |
| 2024-07-23 | $11.60 | $12.05 | $11.60 | $11.86 | $11.86 | 101,499 |
| 2024-07-22 | $11.54 | $11.74 | $11.25 | $11.68 | $11.68 | 106,146 |
| 2024-07-19 | $11.71 | $11.75 | $11.23 | $11.46 | $11.46 | 141,076 |
| 2024-07-18 | $12.25 | $12.52 | $11.47 | $11.68 | $11.68 | 164,167 |
| 2024-07-17 | $12.48 | $12.75 | $11.82 | $12.03 | $12.03 | 230,222 |
| 2024-07-16 | $12.40 | $12.94 | $12.30 | $12.79 | $12.79 | 249,456 |
| 2024-07-15 | $11.78 | $12.38 | $11.50 | $12.26 | $12.26 | 265,070 |
| 2024-07-12 | $11.11 | $11.68 | $11.11 | $11.58 | $11.58 | 201,087 |
| 2024-07-11 | $10.84 | $11.48 | $10.84 | $11.12 | $11.12 | 239,402 |
| 2024-07-10 | $10.50 | $10.89 | $10.44 | $10.83 | $10.83 | 148,801 |
| 2024-07-09 | $10.86 | $10.90 | $10.37 | $10.49 | $10.49 | 235,302 |
| 2024-07-08 | $10.28 | $11.11 | $10.28 | $10.77 | $10.77 | 272,714 |
| 2024-07-05 | $10.46 | $10.59 | $10.11 | $10.28 | $10.28 | 153,382 |
| 2024-07-03 | $10.34 | $10.58 | $10.20 | $10.46 | $10.46 | 65,505 |
| 2024-07-02 | $10.27 | $10.49 | $10.17 | $10.28 | $10.28 | 123,599 |
| 2024-07-01 | $10.40 | $10.40 | $10.05 | $10.33 | $10.33 | 184,974 |
| 2024-06-28 | $10.29 | $10.87 | $10.29 | $10.39 | $10.39 | 1,949,694 |
| 2024-06-27 | $10.41 | $10.68 | $10.14 | $10.23 | $10.23 | 201,616 |
| 2024-06-26 | $10.22 | $10.49 | $10.12 | $10.44 | $10.44 | 188,549 |
| 2024-06-25 | $10.27 | $10.51 | $10.15 | $10.28 | $10.28 | 169,548 |
| 2024-06-24 | $10.26 | $10.45 | $10.11 | $10.27 | $10.27 | 261,409 |
| 2024-06-21 | $10.16 | $10.32 | $10.02 | $10.32 | $10.32 | 180,170 |
| 2024-06-20 | $10.53 | $10.78 | $10.06 | $10.16 | $10.16 | 301,089 |
| 2024-06-18 | $11.10 | $11.20 | $10.60 | $10.60 | $10.60 | 186,968 |
| 2024-06-17 | $10.73 | $11.23 | $10.59 | $11.06 | $11.06 | 187,046 |
| 2024-06-14 | $11.51 | $11.51 | $10.65 | $10.74 | $10.74 | 517,403 |
| 2024-06-13 | $11.88 | $12.04 | $11.49 | $11.60 | $11.60 | 321,923 |
| 2024-06-12 | $11.74 | $12.36 | $11.73 | $11.79 | $11.79 | 167,040 |
| 2024-06-11 | $11.75 | $11.92 | $11.57 | $11.60 | $11.60 | 160,669 |
| 2024-06-10 | $11.97 | $12.20 | $11.74 | $11.82 | $11.82 | 135,766 |
| 2024-06-07 | $12.10 | $12.37 | $11.82 | $11.99 | $11.99 | 127,090 |
| 2024-06-06 | $12.47 | $12.66 | $12.04 | $12.12 | $12.12 | 149,971 |
| 2024-06-05 | $12.39 | $12.57 | $12.14 | $12.52 | $12.52 | 171,499 |
| 2024-06-04 | $12.85 | $12.85 | $12.04 | $12.33 | $12.33 | 197,515 |
| 2024-06-03 | $13.06 | $13.26 | $12.75 | $12.93 | $12.93 | 165,186 |
| 2024-05-31 | $13.03 | $13.29 | $12.62 | $12.95 | $12.95 | 143,676 |
| 2024-05-30 | $13.50 | $13.56 | $12.83 | $12.96 | $12.96 | 176,304 |
| 2024-05-29 | $13.08 | $13.68 | $12.89 | $13.38 | $13.38 | 240,111 |
| 2024-05-28 | $12.90 | $13.74 | $12.77 | $13.25 | $13.25 | 329,658 |
| 2024-05-24 | $11.75 | $12.88 | $11.75 | $12.65 | $12.65 | 394,877 |
| 2024-05-23 | $12.15 | $12.48 | $11.66 | $11.74 | $11.74 | 252,451 |
| 2024-05-22 | $11.50 | $12.17 | $11.44 | $11.90 | $11.90 | 229,293 |
| 2024-05-21 | $11.60 | $11.63 | $11.31 | $11.43 | $11.43 | 167,397 |
| 2024-05-20 | $11.84 | $11.99 | $11.63 | $11.67 | $11.67 | 225,262 |
| 2024-05-17 | $12.23 | $12.37 | $11.76 | $11.94 | $11.94 | 226,802 |
| 2024-05-16 | $12.41 | $12.66 | $12.09 | $12.10 | $12.10 | 250,955 |
| 2024-05-15 | $12.36 | $12.78 | $12.06 | $12.47 | $12.47 | 399,011 |
| 2024-05-14 | $12.50 | $12.86 | $11.30 | $12.11 | $12.11 | 653,650 |
| 2024-05-13 | $12.61 | $12.83 | $12.30 | $12.56 | $12.56 | 419,049 |
| 2024-05-10 | $12.65 | $12.96 | $12.28 | $12.48 | $12.48 | 233,757 |
| 2024-05-09 | $12.99 | $13.20 | $12.59 | $12.63 | $12.63 | 202,714 |
| 2024-05-08 | $13.16 | $13.25 | $12.51 | $12.99 | $12.99 | 235,321 |
| 2024-05-07 | $14.25 | $14.40 | $13.16 | $13.35 | $13.35 | 232,076 |
| 2024-05-06 | $14.00 | $14.51 | $14.00 | $14.27 | $14.27 | 153,445 |
| 2024-05-03 | $13.61 | $14.22 | $13.50 | $13.92 | $13.92 | 210,899 |
| 2024-05-02 | $13.56 | $14.16 | $13.23 | $13.43 | $13.43 | 419,245 |
| 2024-05-01 | $15.37 | $15.43 | $13.78 | $14.11 | $14.11 | 448,491 |
| 2024-04-30 | $15.37 | $16.13 | $15.14 | $15.46 | $15.46 | 467,312 |
| 2024-04-29 | $14.50 | $15.88 | $14.26 | $15.37 | $15.37 | 859,261 |
| 2024-04-26 | $13.50 | $14.42 | $13.30 | $14.33 | $14.33 | 381,115 |
| 2024-04-25 | $12.53 | $13.82 | $12.47 | $13.13 | $13.13 | 875,664 |
| 2024-04-24 | $12.57 | $12.71 | $12.11 | $12.71 | $12.71 | 281,226 |
| 2024-04-23 | $12.00 | $12.58 | $12.00 | $12.28 | $12.28 | 256,588 |
| 2024-04-22 | $11.55 | $11.85 | $11.44 | $11.78 | $11.78 | 250,550 |
| 2024-04-19 | $12.03 | $12.03 | $11.50 | $11.54 | $11.54 | 234,869 |
| 2024-04-18 | $12.50 | $12.67 | $11.85 | $12.01 | $12.01 | 280,231 |
| 2024-04-17 | $12.52 | $12.77 | $12.39 | $12.48 | $12.48 | 224,853 |
| 2024-04-16 | $12.66 | $12.81 | $12.55 | $12.71 | $12.71 | 134,719 |
| 2024-04-15 | $13.20 | $13.35 | $12.66 | $12.79 | $12.79 | 278,494 |
| 2024-04-12 | $13.76 | $13.76 | $13.12 | $13.13 | $13.13 | 237,285 |
| 2024-04-11 | $13.82 | $13.93 | $13.63 | $13.86 | $13.86 | 180,643 |
| 2024-04-10 | $13.83 | $14.03 | $13.66 | $13.83 | $13.83 | 177,048 |
| 2024-04-09 | $14.22 | $14.22 | $13.81 | $14.01 | $14.01 | 197,741 |
| 2024-04-08 | $14.35 | $14.50 | $13.76 | $14.03 | $14.03 | 294,635 |
| 2024-04-05 | $14.75 | $14.75 | $13.75 | $14.28 | $14.28 | 383,661 |
| 2024-04-04 | $15.22 | $15.52 | $14.80 | $14.82 | $14.82 | 248,302 |
| 2024-04-03 | $15.26 | $15.49 | $15.00 | $15.13 | $15.13 | 276,117 |
| 2024-04-02 | $15.55 | $15.68 | $14.96 | $15.43 | $15.43 | 293,137 |
| 2024-04-01 | $16.04 | $16.42 | $15.81 | $16.11 | $16.11 | 227,243 |
| 2024-03-28 | $15.70 | $16.21 | $15.70 | $16.03 | $16.03 | 512,525 |
| 2024-03-27 | $16.05 | $16.11 | $15.55 | $15.70 | $15.70 | 180,183 |
| 2024-03-26 | $16.21 | $16.44 | $15.63 | $15.98 | $15.98 | 278,232 |
| 2024-03-25 | $16.31 | $16.50 | $15.49 | $15.99 | $15.99 | 432,069 |
| 2024-03-22 | $16.54 | $16.89 | $16.33 | $16.49 | $16.49 | 278,031 |
| 2024-03-21 | $17.40 | $17.58 | $16.06 | $16.34 | $16.34 | 404,605 |
| 2024-03-20 | $16.81 | $17.22 | $16.24 | $17.06 | $17.06 | 418,477 |
| 2024-03-19 | $19.03 | $19.03 | $16.50 | $16.59 | $16.59 | 815,934 |
| 2024-03-18 | $18.08 | $20.75 | $18.00 | $19.14 | $19.14 | 1,152,132 |
| 2024-03-15 | $17.65 | $18.30 | $17.25 | $17.61 | $17.61 | 398,765 |
| 2024-03-14 | $17.80 | $18.60 | $17.37 | $17.44 | $17.44 | 499,947 |
| 2024-03-13 | $17.85 | $18.38 | $17.16 | $17.19 | $17.19 | 349,538 |
| 2024-03-12 | $16.96 | $17.77 | $16.66 | $17.66 | $17.66 | 183,192 |
| 2024-03-11 | $16.71 | $17.05 | $15.86 | $16.82 | $16.82 | 198,277 |
| 2024-03-08 | $17.19 | $18.12 | $16.80 | $17.00 | $17.00 | 296,311 |
| 2024-03-07 | $17.01 | $17.40 | $16.48 | $16.96 | $16.96 | 401,834 |
| 2024-03-06 | $16.60 | $17.00 | $15.86 | $16.72 | $16.72 | 226,740 |
| 2024-03-05 | $16.74 | $16.92 | $15.79 | $16.10 | $16.10 | 194,516 |
| 2024-03-04 | $16.50 | $17.25 | $16.12 | $16.84 | $16.84 | 405,376 |
| 2024-03-01 | $14.95 | $16.25 | $14.91 | $16.17 | $16.17 | 497,108 |
| 2024-02-29 | $16.00 | $16.00 | $14.83 | $14.92 | $14.92 | 285,569 |
| 2024-02-28 | $14.85 | $16.20 | $14.24 | $15.67 | $15.67 | 1,150,176 |
| 2024-02-27 | $12.85 | $12.96 | $12.62 | $12.71 | $12.71 | 120,824 |
| 2024-02-26 | $12.75 | $13.19 | $12.75 | $12.93 | $12.93 | 116,117 |
| 2024-02-23 | $13.02 | $13.16 | $12.57 | $12.77 | $12.77 | 96,885 |
| 2024-02-22 | $12.49 | $13.15 | $12.41 | $12.92 | $12.92 | 142,781 |
| 2024-02-21 | $12.78 | $12.95 | $12.06 | $12.13 | $12.13 | 147,955 |
| 2024-02-20 | $12.77 | $13.01 | $12.50 | $12.86 | $12.86 | 153,712 |
| 2024-02-16 | $12.90 | $13.18 | $12.42 | $12.88 | $12.88 | 109,238 |
| 2024-02-15 | $12.43 | $13.08 | $12.34 | $12.97 | $12.97 | 140,707 |
| 2024-02-14 | $12.17 | $12.65 | $12.03 | $12.41 | $12.41 | 110,383 |
| 2024-02-13 | $12.38 | $12.75 | $12.08 | $12.21 | $12.21 | 166,842 |
| 2024-02-12 | $12.83 | $13.40 | $12.63 | $12.64 | $12.64 | 143,124 |
| 2024-02-09 | $12.60 | $12.97 | $12.16 | $12.97 | $12.97 | 108,619 |
| 2024-02-08 | $11.92 | $12.67 | $11.68 | $12.52 | $12.52 | 119,670 |
| 2024-02-07 | $11.74 | $11.99 | $11.61 | $11.83 | $11.83 | 75,060 |
| 2024-02-06 | $11.42 | $12.01 | $11.42 | $11.79 | $11.79 | 128,229 |
| 2024-02-05 | $11.36 | $11.79 | $11.15 | $11.61 | $11.61 | 128,640 |
| 2024-02-02 | $11.10 | $11.50 | $11.04 | $11.41 | $11.41 | 106,993 |
| 2024-02-01 | $11.53 | $11.69 | $11.07 | $11.22 | $11.22 | 162,530 |
| 2024-01-31 | $11.57 | $11.82 | $11.14 | $11.37 | $11.37 | 174,219 |
| 2024-01-30 | $12.51 | $12.51 | $11.82 | $11.86 | $11.86 | 191,932 |
| 2024-01-29 | $13.17 | $13.22 | $11.47 | $12.78 | $12.78 | 407,824 |
| 2024-01-26 | $15.59 | $15.77 | $13.10 | $13.31 | $13.31 | 473,698 |
| 2024-01-25 | $14.90 | $15.89 | $14.60 | $15.28 | $15.28 | 582,099 |
| 2024-01-24 | $14.40 | $14.87 | $14.32 | $14.66 | $14.66 | 89,272 |
| 2024-01-23 | $14.81 | $15.04 | $14.28 | $14.41 | $14.41 | 74,762 |
| 2024-01-22 | $14.40 | $15.06 | $14.40 | $14.71 | $14.71 | 246,628 |
| 2024-01-19 | $13.55 | $14.36 | $13.50 | $14.20 | $14.20 | 168,539 |
| 2024-01-18 | $13.58 | $13.80 | $13.37 | $13.48 | $13.48 | 51,642 |
| 2024-01-17 | $13.72 | $13.75 | $13.28 | $13.44 | $13.44 | 58,161 |
| 2024-01-16 | $13.80 | $14.03 | $13.50 | $13.69 | $13.69 | 81,024 |
| 2024-01-12 | $13.71 | $14.03 | $13.55 | $13.61 | $13.61 | 47,242 |
| 2024-01-11 | $14.20 | $14.28 | $13.25 | $13.82 | $13.82 | 122,476 |
| 2024-01-10 | $14.38 | $14.71 | $14.17 | $14.21 | $14.21 | 82,303 |
| 2024-01-09 | $14.24 | $14.51 | $13.87 | $14.33 | $14.33 | 111,495 |
| 2024-01-08 | $14.41 | $14.99 | $14.14 | $14.37 | $14.37 | 218,699 |
| 2024-01-05 | $13.26 | $14.69 | $13.25 | $14.16 | $14.16 | 237,891 |
| 2024-01-04 | $14.01 | $14.01 | $13.27 | $13.35 | $13.35 | 149,578 |
| 2024-01-03 | $13.50 | $14.31 | $13.23 | $13.91 | $13.91 | 103,590 |
| 2024-01-02 | $13.78 | $13.90 | $13.14 | $13.68 | $13.68 | 114,247 |
| 2023-12-29 | $13.90 | $14.08 | $13.63 | $13.86 | $13.86 | 82,018 |
| 2023-12-28 | $14.57 | $14.83 | $13.63 | $13.96 | $13.96 | 217,494 |
| 2023-12-27 | $14.17 | $14.61 | $14.05 | $14.29 | $14.29 | 159,593 |
| 2023-12-26 | $13.45 | $14.36 | $13.37 | $14.05 | $14.05 | 171,121 |
| 2023-12-22 | $13.60 | $13.69 | $13.25 | $13.35 | $13.35 | 67,913 |
| 2023-12-21 | $13.01 | $13.90 | $13.01 | $13.54 | $13.54 | 89,182 |
| 2023-12-20 | $13.18 | $13.55 | $12.91 | $13.00 | $13.00 | 100,028 |
| 2023-12-19 | $13.65 | $13.89 | $12.52 | $13.20 | $13.20 | 162,377 |
| 2023-12-18 | $13.95 | $13.95 | $13.14 | $13.63 | $13.63 | 193,623 |
| 2023-12-15 | $12.97 | $13.79 | $12.80 | $13.45 | $13.45 | 150,315 |
| 2023-12-14 | $13.04 | $13.35 | $12.36 | $12.79 | $12.79 | 160,543 |
| 2023-12-13 | $12.30 | $13.70 | $12.30 | $12.80 | $12.80 | 376,920 |
| 2023-12-12 | $11.20 | $12.17 | $11.20 | $12.07 | $12.07 | 182,304 |
| 2023-12-11 | $11.78 | $11.91 | $11.25 | $11.33 | $11.33 | 74,739 |
| 2023-12-08 | $11.29 | $11.83 | $11.17 | $11.82 | $11.82 | 43,214 |
| 2023-12-07 | $11.30 | $11.69 | $11.21 | $11.30 | $11.30 | 61,766 |
| 2023-12-06 | $10.58 | $11.39 | $10.58 | $11.26 | $11.26 | 86,202 |
| 2023-12-05 | $11.17 | $11.17 | $10.51 | $10.71 | $10.71 | 109,102 |
| 2023-12-04 | $11.86 | $11.86 | $11.00 | $11.25 | $11.25 | 104,355 |
| 2023-12-01 | $11.10 | $12.02 | $10.83 | $11.91 | $11.91 | 135,673 |
| 2023-11-30 | $12.80 | $12.80 | $10.82 | $10.99 | $10.99 | 325,942 |
| 2023-11-29 | $12.70 | $12.99 | $12.02 | $12.96 | $12.96 | 119,284 |
| 2023-11-28 | $12.42 | $12.67 | $11.95 | $12.51 | $12.51 | 226,022 |
| 2023-11-27 | $13.11 | $13.63 | $12.35 | $12.48 | $12.48 | 290,817 |
| 2023-11-24 | $11.94 | $13.31 | $11.50 | $12.97 | $12.97 | 183,536 |
| 2023-11-22 | $11.47 | $11.82 | $11.24 | $11.77 | $11.77 | 97,386 |
| 2023-11-21 | $11.10 | $11.50 | $11.10 | $11.47 | $11.47 | 79,015 |
| 2023-11-20 | $11.23 | $11.74 | $11.00 | $11.20 | $11.20 | 113,245 |
| 2023-11-17 | $10.48 | $11.09 | $10.35 | $10.98 | $10.98 | 103,787 |
| 2023-11-16 | $9.87 | $10.67 | $9.86 | $10.60 | $10.60 | 114,756 |
| 2023-11-15 | $10.30 | $10.50 | $9.85 | $10.19 | $10.19 | 216,506 |
| 2023-11-14 | $10.23 | $10.23 | $9.82 | $10.00 | $10.00 | 84,838 |
| 2023-11-13 | $9.50 | $9.73 | $9.46 | $9.68 | $9.68 | 31,708 |
| 2023-11-10 | $9.55 | $9.88 | $9.36 | $9.48 | $9.48 | 44,543 |
| 2023-11-09 | $9.55 | $9.55 | $9.36 | $9.49 | $9.49 | 4,066 |
| 2023-11-08 | $9.61 | $9.62 | $9.31 | $9.46 | $9.46 | 19,363 |
| 2023-11-07 | $9.25 | $9.62 | $9.06 | $9.50 | $9.50 | 23,367 |
| 2023-11-06 | $9.31 | $9.49 | $9.12 | $9.16 | $9.16 | 37,809 |
| 2023-11-03 | $9.36 | $9.52 | $9.27 | $9.30 | $9.30 | 33,458 |
| 2023-11-02 | $9.08 | $9.35 | $9.00 | $9.25 | $9.25 | 34,955 |
| 2023-11-01 | $9.15 | $9.30 | $9.03 | $9.16 | $9.16 | 25,136 |
| 2023-10-31 | $9.26 | $9.39 | $9.07 | $9.36 | $9.36 | 23,225 |
| 2023-10-30 | $9.51 | $9.51 | $9.17 | $9.38 | $9.38 | 28,985 |
| 2023-10-27 | $9.29 | $9.41 | $9.29 | $9.40 | $9.40 | 16,548 |
| 2023-10-26 | $9.48 | $9.48 | $9.10 | $9.36 | $9.36 | 27,368 |
| 2023-10-25 | $9.69 | $9.69 | $9.02 | $9.35 | $9.35 | 32,636 |
| 2023-10-24 | $9.39 | $9.75 | $9.39 | $9.69 | $9.69 | 20,630 |
| 2023-10-23 | $9.14 | $9.52 | $9.10 | $9.52 | $9.52 | 21,563 |
| 2023-10-20 | $9.26 | $9.30 | $9.05 | $9.30 | $9.30 | 19,074 |
| 2023-10-19 | $9.28 | $9.41 | $8.96 | $9.14 | $9.14 | 43,008 |
| 2023-10-18 | $9.18 | $9.33 | $9.06 | $9.23 | $9.23 | 23,062 |
| 2023-10-17 | $9.04 | $9.36 | $9.04 | $9.19 | $9.19 | 29,528 |
| 2023-10-16 | $9.14 | $9.43 | $9.14 | $9.15 | $9.15 | 26,039 |
| 2023-10-13 | $9.75 | $9.75 | $9.00 | $9.10 | $9.10 | 47,354 |
| 2023-10-12 | $9.71 | $9.83 | $9.45 | $9.70 | $9.70 | 26,313 |
| 2023-10-11 | $9.79 | $9.93 | $9.52 | $9.64 | $9.64 | 25,204 |
| 2023-10-10 | $9.92 | $10.10 | $9.50 | $9.77 | $9.77 | 123,274 |
| 2023-10-09 | $9.34 | $9.91 | $9.19 | $9.90 | $9.90 | 93,575 |
| 2023-10-06 | $8.55 | $9.31 | $8.55 | $9.01 | $9.01 | 86,313 |
| 2023-10-05 | $8.73 | $8.83 | $8.61 | $8.64 | $8.64 | 17,178 |
| 2023-10-04 | $8.35 | $8.76 | $8.35 | $8.67 | $8.67 | 18,249 |
| 2023-10-03 | $8.45 | $8.84 | $8.35 | $8.48 | $8.48 | 19,807 |
| 2023-10-02 | $8.72 | $8.81 | $8.38 | $8.74 | $8.74 | 42,208 |
| 2023-09-29 | $8.64 | $8.75 | $8.34 | $8.60 | $8.60 | 14,092 |
| 2023-09-28 | $8.38 | $8.49 | $8.30 | $8.30 | $8.30 | 7,203 |
| 2023-09-27 | $8.41 | $8.56 | $8.18 | $8.31 | $8.31 | 13,881 |
| 2023-09-26 | $8.32 | $8.58 | $8.25 | $8.36 | $8.36 | 17,351 |
| 2023-09-25 | $8.55 | $8.61 | $8.30 | $8.30 | $8.30 | 16,816 |
| 2023-09-22 | $8.51 | $8.76 | $8.51 | $8.53 | $8.53 | 12,073 |
| 2023-09-21 | $8.30 | $8.72 | $8.22 | $8.51 | $8.51 | 21,829 |
| 2023-09-20 | $8.64 | $8.85 | $8.32 | $8.33 | $8.33 | 36,437 |
| 2023-09-19 | $8.40 | $8.82 | $8.29 | $8.76 | $8.76 | 21,361 |
| 2023-09-18 | $8.34 | $8.64 | $8.15 | $8.62 | $8.62 | 27,366 |
| 2023-09-15 | $8.80 | $8.97 | $8.10 | $8.51 | $8.51 | 66,788 |
| 2023-09-14 | $8.44 | $8.75 | $8.38 | $8.74 | $8.74 | 31,370 |
| 2023-09-13 | $8.17 | $8.64 | $8.15 | $8.46 | $8.46 | 26,938 |
| 2023-09-12 | $8.09 | $8.35 | $8.09 | $8.21 | $8.21 | 15,696 |
| 2023-09-11 | $8.35 | $8.40 | $8.15 | $8.21 | $8.21 | 10,976 |
| 2023-09-08 | $8.14 | $8.40 | $8.04 | $8.40 | $8.40 | 39,428 |
| 2023-09-07 | $8.03 | $8.44 | $8.03 | $8.20 | $8.20 | 63,248 |
| 2023-09-06 | $8.35 | $8.57 | $8.04 | $8.39 | $8.39 | 69,920 |
| 2023-09-05 | $8.20 | $8.52 | $8.07 | $8.49 | $8.49 | 33,270 |
| 2023-09-01 | $8.28 | $8.52 | $8.01 | $8.03 | $8.03 | 63,701 |
| 2023-08-31 | $9.00 | $9.10 | $8.34 | $8.38 | $8.38 | 32,680 |
| 2023-08-30 | $8.91 | $9.13 | $8.79 | $8.88 | $8.88 | 38,127 |
| 2023-08-29 | $8.33 | $8.85 | $8.33 | $8.80 | $8.80 | 44,433 |
| 2023-08-28 | $8.61 | $8.75 | $8.38 | $8.38 | $8.38 | 39,378 |
| 2023-08-25 | $8.37 | $8.69 | $8.17 | $8.49 | $8.49 | 26,976 |
| 2023-08-24 | $8.27 | $8.56 | $8.16 | $8.38 | $8.38 | 64,787 |
| 2023-08-23 | $7.42 | $8.20 | $7.42 | $8.06 | $8.06 | 60,296 |
| 2023-08-22 | $7.62 | $7.64 | $7.25 | $7.42 | $7.42 | 20,087 |
| 2023-08-21 | $7.76 | $7.90 | $7.55 | $7.55 | $7.55 | 20,837 |
| 2023-08-18 | $7.54 | $8.00 | $7.51 | $7.75 | $7.75 | 61,549 |
| 2023-08-17 | $7.82 | $7.99 | $7.53 | $7.60 | $7.60 | 49,692 |
| 2023-08-16 | $8.49 | $8.76 | $7.77 | $7.88 | $7.88 | 52,479 |
| 2023-08-15 | $7.99 | $8.88 | $7.75 | $8.57 | $8.57 | 198,890 |
| 2023-08-14 | $7.49 | $7.74 | $7.11 | $7.57 | $7.57 | 46,786 |
| 2023-08-11 | $7.25 | $7.56 | $7.05 | $7.40 | $7.40 | 36,207 |
| 2023-08-10 | $7.79 | $7.79 | $7.25 | $7.29 | $7.29 | 83,703 |
| 2023-08-09 | $8.04 | $8.19 | $7.77 | $7.81 | $7.81 | 48,790 |
| 2023-08-08 | $8.14 | $8.38 | $8.03 | $8.03 | $8.03 | 69,906 |
| 2023-08-07 | $8.12 | $8.37 | $8.12 | $8.19 | $8.19 | 28,079 |
| 2023-08-04 | $8.30 | $8.48 | $8.02 | $8.06 | $8.06 | 60,843 |
| 2023-08-03 | $8.43 | $8.50 | $8.20 | $8.26 | $8.26 | 15,940 |
| 2023-08-02 | $8.23 | $8.50 | $8.06 | $8.41 | $8.41 | 38,043 |
| 2023-08-01 | $8.09 | $8.49 | $8.02 | $8.28 | $8.28 | 20,784 |
| 2023-07-31 | $8.28 | $8.43 | $8.07 | $8.21 | $8.21 | 36,257 |
| 2023-07-28 | $8.25 | $8.42 | $8.02 | $8.27 | $8.27 | 27,044 |
| 2023-07-27 | $8.44 | $8.50 | $8.03 | $8.18 | $8.18 | 36,340 |
| 2023-07-26 | $8.60 | $8.72 | $8.37 | $8.49 | $8.49 | 49,329 |
| 2023-07-25 | $8.84 | $8.89 | $8.57 | $8.67 | $8.67 | 19,491 |
| 2023-07-24 | $8.80 | $9.02 | $8.63 | $8.74 | $8.74 | 54,090 |
| 2023-07-21 | $9.03 | $9.08 | $8.81 | $8.92 | $8.92 | 47,335 |
| 2023-07-20 | $8.25 | $9.00 | $8.25 | $8.91 | $8.91 | 105,664 |
| 2023-07-19 | $8.42 | $8.83 | $8.20 | $8.25 | $8.25 | 141,414 |
| 2023-07-18 | $9.25 | $9.29 | $8.94 | $9.16 | $9.16 | 70,951 |
| 2023-07-17 | $9.00 | $9.34 | $8.90 | $9.17 | $9.17 | 95,490 |
| 2023-07-14 | $8.95 | $9.14 | $8.95 | $9.03 | $9.03 | 21,498 |
| 2023-07-13 | $9.17 | $9.30 | $8.91 | $8.91 | $8.91 | 40,513 |
| 2023-07-12 | $8.90 | $9.13 | $8.79 | $9.12 | $9.12 | 49,424 |
| 2023-07-11 | $8.75 | $8.89 | $8.64 | $8.78 | $8.78 | 33,799 |
| 2023-07-10 | $9.08 | $9.13 | $8.85 | $8.93 | $8.93 | 35,127 |
| 2023-07-07 | $8.95 | $9.30 | $8.92 | $9.17 | $9.17 | 27,006 |
| 2023-07-06 | $8.74 | $9.00 | $8.70 | $8.92 | $8.92 | 27,973 |
| 2023-07-05 | $9.08 | $9.61 | $8.61 | $8.85 | $8.85 | 119,015 |
| 2023-07-03 | $9.42 | $9.49 | $9.16 | $9.35 | $9.35 | 23,532 |
| 2023-06-30 | $9.25 | $9.56 | $9.01 | $9.19 | $9.19 | 55,652 |
| 2023-06-29 | $9.18 | $9.52 | $9.11 | $9.20 | $9.20 | 60,304 |
| 2023-06-28 | $9.29 | $9.50 | $9.05 | $9.18 | $9.18 | 65,492 |
| 2023-06-27 | $9.50 | $9.70 | $8.81 | $9.48 | $9.48 | 141,245 |
| 2023-06-26 | $8.45 | $9.48 | $8.40 | $9.45 | $9.45 | 417,353 |
| 2023-06-23 | $7.50 | $8.39 | $7.30 | $8.37 | $8.37 | 203,056 |
| 2023-06-22 | $7.60 | $7.60 | $7.33 | $7.44 | $7.44 | 30,234 |
| 2023-06-21 | $7.84 | $7.84 | $7.37 | $7.42 | $7.42 | 33,510 |
| 2023-06-20 | $7.69 | $7.83 | $7.62 | $7.69 | $7.69 | 17,836 |
| 2023-06-16 | $7.65 | $7.85 | $7.27 | $7.68 | $7.68 | 50,156 |
| 2023-06-15 | $7.42 | $7.87 | $7.37 | $7.52 | $7.52 | 34,498 |
| 2023-06-14 | $7.69 | $7.70 | $7.28 | $7.50 | $7.50 | 23,535 |
| 2023-06-13 | $7.55 | $7.70 | $7.28 | $7.61 | $7.61 | 22,899 |
| 2023-06-12 | $7.68 | $7.70 | $7.31 | $7.59 | $7.59 | 37,938 |
| 2023-06-09 | $7.09 | $7.65 | $6.98 | $7.58 | $7.58 | 69,249 |
| 2023-06-08 | $6.15 | $7.18 | $6.15 | $7.18 | $7.18 | 148,468 |
| 2023-06-07 | $5.90 | $6.16 | $5.90 | $6.08 | $6.08 | 38,501 |
| 2023-06-06 | $6.01 | $6.08 | $5.81 | $5.89 | $5.89 | 11,729 |
| 2023-06-05 | $6.12 | $6.25 | $6.02 | $6.12 | $6.12 | 8,050 |
| 2023-06-02 | $5.91 | $6.06 | $5.86 | $5.94 | $5.94 | 18,193 |
| 2023-06-01 | $6.02 | $6.02 | $5.84 | $5.90 | $5.90 | 10,124 |
| 2023-05-31 | $5.99 | $6.23 | $5.85 | $6.00 | $6.00 | 17,293 |
| 2023-05-30 | $6.04 | $6.24 | $5.99 | $6.03 | $6.03 | 42,569 |
| 2023-05-26 | $5.72 | $6.10 | $5.72 | $5.94 | $5.94 | 61,383 |
| 2023-05-25 | $5.85 | $5.85 | $5.62 | $5.66 | $5.66 | 22,730 |
| 2023-05-24 | $5.71 | $5.80 | $5.60 | $5.73 | $5.73 | 7,793 |
| 2023-05-23 | $5.74 | $5.78 | $5.71 | $5.78 | $5.78 | 2,001 |
| 2023-05-22 | $5.83 | $5.83 | $5.65 | $5.79 | $5.79 | 13,163 |
| 2023-05-19 | $5.83 | $5.93 | $5.70 | $5.83 | $5.83 | 27,151 |
| 2023-05-18 | $5.88 | $5.90 | $5.70 | $5.82 | $5.82 | 13,408 |
| 2023-05-17 | $5.44 | $5.88 | $5.40 | $5.81 | $5.81 | 53,767 |
| 2023-05-16 | $5.26 | $5.54 | $5.26 | $5.45 | $5.45 | 10,562 |
| 2023-05-15 | $5.19 | $5.42 | $5.19 | $5.40 | $5.40 | 3,846 |
| 2023-05-12 | $5.52 | $5.52 | $5.19 | $5.19 | $5.19 | 5,837 |
| 2023-05-11 | $5.17 | $5.20 | $5.10 | $5.20 | $5.20 | 16,873 |
| 2023-05-10 | $5.27 | $5.40 | $5.19 | $5.19 | $5.19 | 15,174 |
| 2023-05-09 | $5.55 | $5.55 | $5.35 | $5.43 | $5.43 | 19,994 |
| 2023-05-08 | $5.54 | $5.68 | $5.51 | $5.54 | $5.54 | 9,117 |
| 2023-05-05 | $5.73 | $5.73 | $5.51 | $5.58 | $5.58 | 2,941 |
| 2023-05-04 | $5.72 | $5.94 | $5.50 | $5.74 | $5.74 | 4,188 |
| 2023-05-03 | $5.93 | $5.93 | $5.53 | $5.66 | $5.66 | 11,883 |
| 2023-05-02 | $5.53 | $5.81 | $5.53 | $5.81 | $5.81 | 11,897 |
| 2023-05-01 | $5.59 | $5.59 | $5.42 | $5.47 | $5.47 | 5,293 |
| 2023-04-28 | $5.37 | $5.59 | $5.37 | $5.54 | $5.54 | 3,918 |
| 2023-04-27 | $5.68 | $5.68 | $5.38 | $5.50 | $5.50 | 6,375 |
| 2023-04-26 | $5.60 | $5.72 | $5.56 | $5.64 | $5.64 | 9,607 |
| 2023-04-25 | $5.70 | $5.90 | $5.60 | $5.60 | $5.60 | 10,096 |
| 2023-04-24 | $5.72 | $5.90 | $5.72 | $5.76 | $5.76 | 7,917 |
| 2023-04-21 | $5.64 | $5.71 | $5.54 | $5.71 | $5.71 | 9,129 |
| 2023-04-20 | $5.94 | $5.94 | $5.66 | $5.66 | $5.66 | 3,318 |
| 2023-04-19 | $5.83 | $5.84 | $5.80 | $5.80 | $5.80 | 4,133 |
| 2023-04-18 | $5.85 | $6.02 | $5.59 | $5.78 | $5.78 | 7,875 |
| 2023-04-17 | $5.55 | $6.30 | $5.50 | $5.92 | $5.92 | 47,041 |
| 2023-04-14 | $5.70 | $5.80 | $5.60 | $5.68 | $5.68 | 7,488 |
| 2023-04-13 | $5.84 | $5.86 | $5.70 | $5.70 | $5.70 | 7,697 |
| 2023-04-12 | $6.04 | $6.04 | $5.75 | $5.75 | $5.75 | 18,545 |
| 2023-04-11 | $6.08 | $6.08 | $5.85 | $5.85 | $5.85 | 8,158 |
| 2023-04-10 | $5.80 | $6.10 | $5.77 | $6.06 | $6.06 | 17,038 |
| 2023-04-06 | $5.91 | $5.91 | $5.77 | $5.77 | $5.77 | 3,999 |
| 2023-04-05 | $5.94 | $5.99 | $5.74 | $5.96 | $5.96 | 8,696 |
| 2023-04-04 | $5.92 | $5.97 | $5.77 | $5.95 | $5.95 | 4,201 |
| 2023-04-03 | $5.98 | $6.00 | $5.84 | $5.84 | $5.84 | 7,338 |
| 2023-03-31 | $5.90 | $6.00 | $5.88 | $5.94 | $5.94 | 24,137 |
| 2023-03-30 | $5.88 | $5.89 | $5.85 | $5.88 | $5.88 | 3,295 |
| 2023-03-29 | $5.82 | $5.90 | $5.75 | $5.79 | $5.79 | 5,692 |
| 2023-03-28 | $5.80 | $5.85 | $5.66 | $5.82 | $5.82 | 9,819 |
| 2023-03-27 | $5.62 | $5.80 | $5.61 | $5.80 | $5.80 | 20,238 |
| 2023-03-24 | $5.20 | $5.59 | $5.20 | $5.56 | $5.56 | 50,119 |
| 2023-03-23 | $5.04 | $5.21 | $5.04 | $5.19 | $5.19 | 15,004 |
| 2023-03-22 | $5.32 | $5.33 | $5.05 | $5.12 | $5.12 | 28,026 |
| 2023-03-21 | $5.15 | $5.46 | $5.15 | $5.19 | $5.19 | 2,587 |
| 2023-03-20 | $5.46 | $5.46 | $5.06 | $5.06 | $5.06 | 24,237 |
| 2023-03-17 | $5.38 | $5.43 | $5.22 | $5.41 | $5.41 | 5,300 |
| 2023-03-16 | $5.15 | $5.44 | $5.15 | $5.37 | $5.37 | 5,947 |
| 2023-03-15 | $5.02 | $5.48 | $5.02 | $5.17 | $5.17 | 40,111 |
| 2023-03-14 | $5.25 | $5.36 | $5.19 | $5.30 | $5.30 | 13,280 |
| 2023-03-13 | $5.17 | $5.27 | $5.16 | $5.16 | $5.16 | 12,332 |
| 2023-03-10 | $5.28 | $5.52 | $5.17 | $5.17 | $5.17 | 15,707 |
| 2023-03-09 | $5.31 | $5.35 | $5.18 | $5.18 | $5.18 | 14,178 |
| 2023-03-08 | $5.49 | $5.52 | $5.19 | $5.29 | $5.29 | 18,484 |
| 2023-03-07 | $5.55 | $5.56 | $5.48 | $5.55 | $5.55 | 34,501 |
| 2023-03-06 | $5.64 | $5.64 | $5.51 | $5.60 | $5.60 | 12,821 |
| 2023-03-03 | $5.69 | $5.74 | $5.46 | $5.74 | $5.74 | 26,231 |
| 2023-03-02 | $5.65 | $5.83 | $5.59 | $5.67 | $5.67 | 15,687 |
| 2023-03-01 | $5.65 | $5.84 | $5.52 | $5.66 | $5.66 | 10,714 |
| 2023-02-28 | $6.00 | $6.00 | $5.61 | $5.69 | $5.69 | 42,892 |
| 2023-02-27 | $5.73 | $5.73 | $5.57 | $5.69 | $5.69 | 20,488 |
| 2023-02-24 | $5.73 | $5.76 | $5.55 | $5.57 | $5.57 | 10,004 |
| 2023-02-23 | $5.75 | $5.82 | $5.72 | $5.74 | $5.74 | 4,533 |
| 2023-02-22 | $5.59 | $5.66 | $5.52 | $5.63 | $5.63 | 9,967 |
| 2023-02-21 | $5.75 | $5.75 | $5.56 | $5.56 | $5.56 | 12,274 |
| 2023-02-17 | $5.80 | $5.82 | $5.72 | $5.78 | $5.78 | 6,078 |
| 2023-02-16 | $5.77 | $5.88 | $5.75 | $5.83 | $5.83 | 5,770 |
| 2023-02-15 | $5.64 | $5.85 | $5.64 | $5.83 | $5.83 | 11,805 |
| 2023-02-14 | $5.66 | $5.91 | $5.66 | $5.84 | $5.84 | 9,072 |
| 2023-02-13 | $5.78 | $5.85 | $5.70 | $5.80 | $5.80 | 13,890 |
| 2023-02-10 | $5.81 | $5.82 | $5.75 | $5.81 | $5.81 | 5,768 |
| 2023-02-09 | $5.85 | $5.93 | $5.82 | $5.85 | $5.85 | 8,874 |
| 2023-02-08 | $5.80 | $5.85 | $5.80 | $5.82 | $5.82 | 5,994 |
| 2023-02-07 | $5.97 | $6.00 | $5.84 | $5.87 | $5.87 | 15,934 |
| 2023-02-06 | $5.81 | $6.04 | $5.81 | $5.96 | $5.96 | 3,871 |
| 2023-02-03 | $5.90 | $6.21 | $5.80 | $5.81 | $5.81 | 32,666 |
| 2023-02-02 | $6.18 | $6.25 | $6.05 | $6.12 | $6.12 | 20,541 |
| 2023-02-01 | $6.03 | $6.20 | $5.85 | $6.07 | $6.07 | 16,169 |
| 2023-01-31 | $5.85 | $6.03 | $5.85 | $6.00 | $6.00 | 11,003 |
| 2023-01-30 | $5.96 | $5.96 | $5.85 | $5.85 | $5.85 | 4,835 |
| 2023-01-27 | $5.93 | $6.18 | $5.93 | $6.07 | $6.07 | 8,456 |
| 2023-01-26 | $6.03 | $6.11 | $5.96 | $6.03 | $6.03 | 2,768 |
| 2023-01-25 | $6.12 | $6.12 | $5.91 | $6.03 | $6.03 | 5,523 |
| 2023-01-24 | $6.12 | $6.16 | $6.12 | $6.14 | $6.14 | 4,233 |
| 2023-01-23 | $6.18 | $6.25 | $6.12 | $6.12 | $6.12 | 10,992 |
| 2023-01-20 | $6.10 | $6.25 | $6.10 | $6.18 | $6.18 | 5,052 |
| 2023-01-19 | $6.18 | $6.18 | $6.09 | $6.11 | $6.11 | 7,915 |
| 2023-01-18 | $6.35 | $6.35 | $6.17 | $6.17 | $6.17 | 15,081 |
| 2023-01-17 | $6.22 | $6.43 | $6.15 | $6.36 | $6.36 | 12,328 |
| 2023-01-13 | $6.07 | $6.34 | $6.07 | $6.27 | $6.27 | 25,803 |
| 2023-01-12 | $6.22 | $6.22 | $6.05 | $6.06 | $6.06 | 12,848 |
| 2023-01-11 | $5.90 | $6.11 | $5.74 | $6.05 | $6.05 | 25,209 |
| 2023-01-10 | $5.51 | $5.98 | $5.51 | $5.95 | $5.95 | 39,808 |
| 2023-01-09 | $5.47 | $5.68 | $5.47 | $5.58 | $5.58 | 10,013 |
| 2023-01-06 | $5.32 | $5.64 | $5.32 | $5.47 | $5.47 | 25,577 |
| 2023-01-05 | $5.19 | $5.32 | $5.19 | $5.21 | $5.21 | 6,986 |
| 2023-01-04 | $5.17 | $5.32 | $5.10 | $5.27 | $5.27 | 9,147 |
| 2023-01-03 | $5.05 | $5.18 | $5.00 | $5.18 | $5.18 | 34,792 |
| 2022-12-30 | $5.12 | $5.20 | $5.03 | $5.14 | $5.14 | 21,610 |
| 2022-12-29 | $5.04 | $5.16 | $5.03 | $5.09 | $5.09 | 7,932 |
| 2022-12-28 | $5.03 | $5.10 | $4.97 | $5.03 | $5.03 | 23,782 |
| 2022-12-27 | $5.12 | $5.12 | $5.03 | $5.04 | $5.04 | 12,620 |
| 2022-12-23 | $4.95 | $5.33 | $4.95 | $5.11 | $5.11 | 66,124 |
| 2022-12-22 | $5.28 | $5.29 | $4.96 | $4.96 | $4.96 | 50,287 |
| 2022-12-21 | $5.08 | $5.45 | $5.05 | $5.28 | $5.28 | 14,251 |
| 2022-12-20 | $5.10 | $5.10 | $4.97 | $5.00 | $5.00 | 15,340 |
| 2022-12-19 | $4.92 | $5.06 | $4.92 | $4.96 | $4.96 | 18,553 |
| 2022-12-16 | $5.08 | $5.08 | $4.95 | $4.95 | $4.95 | 39,297 |
| 2022-12-15 | $5.13 | $5.25 | $5.02 | $5.03 | $5.03 | 16,667 |
| 2022-12-14 | $5.15 | $5.30 | $5.15 | $5.15 | $5.15 | 7,885 |
| 2022-12-13 | $5.16 | $5.32 | $5.12 | $5.18 | $5.18 | 32,879 |
| 2022-12-12 | $5.55 | $5.56 | $5.17 | $5.25 | $5.25 | 66,619 |
| 2022-12-09 | $5.76 | $5.76 | $5.55 | $5.57 | $5.57 | 15,380 |
| 2022-12-08 | $5.57 | $5.86 | $5.55 | $5.78 | $5.78 | 9,753 |
| 2022-12-07 | $5.78 | $5.78 | $5.64 | $5.72 | $5.72 | 22,199 |
| 2022-12-06 | $5.91 | $5.99 | $5.72 | $5.80 | $5.80 | 57,444 |
| 2022-12-05 | $5.96 | $6.00 | $5.91 | $5.94 | $5.94 | 34,020 |
| 2022-12-02 | $6.07 | $6.11 | $6.04 | $6.09 | $6.09 | 8,951 |
| 2022-12-01 | $6.13 | $6.28 | $6.06 | $6.16 | $6.16 | 2,784 |
| 2022-11-30 | $6.20 | $6.20 | $6.06 | $6.19 | $6.19 | 8,710 |
| 2022-11-29 | $6.09 | $6.15 | $6.07 | $6.12 | $6.12 | 22,306 |
| 2022-11-28 | $6.11 | $6.15 | $6.06 | $6.10 | $6.10 | 33,080 |
| 2022-11-25 | $6.20 | $6.20 | $6.15 | $6.15 | $6.15 | 4,784 |
| 2022-11-23 | $6.16 | $6.24 | $6.15 | $6.17 | $6.17 | 86,920 |
| 2022-11-22 | $6.27 | $6.27 | $6.10 | $6.26 | $6.26 | 122,451 |
| 2022-11-21 | $6.36 | $6.37 | $6.15 | $6.20 | $6.20 | 44,899 |
| 2022-11-18 | $6.52 | $6.64 | $6.30 | $6.30 | $6.30 | 21,720 |
| 2022-11-17 | $6.30 | $6.57 | $6.30 | $6.52 | $6.52 | 28,396 |
| 2022-11-16 | $6.95 | $6.95 | $6.15 | $6.40 | $6.40 | 66,852 |
| 2022-11-15 | $6.80 | $7.46 | $6.41 | $7.29 | $7.29 | 89,347 |
| 2022-11-14 | $6.99 | $6.99 | $6.68 | $6.89 | $6.89 | 28,725 |
| 2022-11-11 | $6.55 | $6.89 | $6.55 | $6.88 | $6.88 | 15,643 |
| 2022-11-10 | $6.49 | $6.60 | $6.31 | $6.52 | $6.52 | 32,296 |
| 2022-11-09 | $6.35 | $6.45 | $6.21 | $6.30 | $6.30 | 5,024 |
| 2022-11-08 | $6.25 | $6.65 | $6.25 | $6.48 | $6.48 | 10,833 |
| 2022-11-07 | $6.11 | $6.62 | $6.05 | $6.28 | $6.28 | 22,731 |
| 2022-11-04 | $6.18 | $6.25 | $6.11 | $6.14 | $6.14 | 9,819 |
| 2022-11-03 | $6.41 | $6.45 | $6.28 | $6.29 | $6.29 | 7,406 |
| 2022-11-02 | $6.61 | $6.61 | $6.35 | $6.54 | $6.54 | 11,139 |
| 2022-11-01 | $6.81 | $6.89 | $6.48 | $6.48 | $6.48 | 9,257 |
| 2022-10-31 | $6.75 | $6.86 | $6.63 | $6.77 | $6.77 | 13,829 |
| 2022-10-28 | $6.50 | $6.83 | $6.50 | $6.72 | $6.72 | 24,050 |
| 2022-10-27 | $6.65 | $6.77 | $6.41 | $6.53 | $6.53 | 7,413 |
| 2022-10-26 | $6.08 | $6.55 | $6.08 | $6.51 | $6.51 | 28,855 |
| 2022-10-25 | $6.42 | $6.54 | $6.12 | $6.19 | $6.19 | 42,624 |
| 2022-10-24 | $6.35 | $6.44 | $6.20 | $6.44 | $6.44 | 3,745 |
| 2022-10-21 | $6.09 | $6.35 | $6.01 | $6.25 | $6.25 | 20,243 |
| 2022-10-20 | $6.12 | $6.33 | $6.12 | $6.18 | $6.18 | 10,439 |
| 2022-10-19 | $6.05 | $6.24 | $6.01 | $6.03 | $6.03 | 6,799 |
| 2022-10-18 | $6.07 | $6.29 | $6.02 | $6.03 | $6.03 | 11,487 |
| 2022-10-17 | $6.40 | $6.40 | $6.01 | $6.04 | $6.04 | 22,511 |
| 2022-10-14 | $6.05 | $6.37 | $6.00 | $6.15 | $6.15 | 5,441 |
| 2022-10-13 | $6.11 | $6.13 | $5.97 | $6.11 | $6.11 | 26,448 |
| 2022-10-12 | $6.10 | $6.25 | $6.00 | $6.12 | $6.12 | 11,374 |
| 2022-10-11 | $6.24 | $6.24 | $6.01 | $6.01 | $6.01 | 24,055 |
| 2022-10-10 | $6.20 | $6.26 | $6.15 | $6.15 | $6.15 | 8,920 |
| 2022-10-07 | $6.32 | $6.44 | $6.16 | $6.23 | $6.23 | 13,465 |
| 2022-10-06 | $6.49 | $6.58 | $6.30 | $6.40 | $6.40 | 15,965 |
| 2022-10-05 | $6.40 | $6.67 | $6.39 | $6.55 | $6.55 | 6,150 |
| 2022-10-04 | $6.40 | $6.60 | $6.40 | $6.45 | $6.45 | 12,820 |
| 2022-10-03 | $6.39 | $6.47 | $6.13 | $6.30 | $6.30 | 24,299 |
| 2022-09-30 | $6.54 | $6.54 | $6.32 | $6.47 | $6.47 | 9,899 |
| 2022-09-29 | $6.47 | $6.63 | $6.25 | $6.49 | $6.49 | 9,886 |
| 2022-09-28 | $6.41 | $6.66 | $6.37 | $6.47 | $6.47 | 18,410 |
| 2022-09-27 | $6.50 | $6.59 | $6.25 | $6.39 | $6.39 | 18,502 |
| 2022-09-26 | $6.20 | $6.33 | $6.05 | $6.12 | $6.12 | 23,850 |
| 2022-09-23 | $6.10 | $6.43 | $6.01 | $6.31 | $6.31 | 55,214 |
| 2022-09-22 | $6.33 | $6.36 | $6.15 | $6.24 | $6.24 | 46,711 |
| 2022-09-21 | $6.29 | $6.81 | $6.29 | $6.31 | $6.31 | 20,442 |
| 2022-09-20 | $6.30 | $6.47 | $6.13 | $6.30 | $6.30 | 52,383 |
| 2022-09-19 | $6.55 | $6.67 | $6.40 | $6.46 | $6.46 | 24,804 |
| 2022-09-16 | $6.59 | $6.69 | $6.45 | $6.68 | $6.68 | 38,540 |
| 2022-09-15 | $6.92 | $6.94 | $6.65 | $6.76 | $6.76 | 14,085 |
| 2022-09-14 | $6.89 | $6.99 | $6.61 | $6.77 | $6.77 | 40,111 |
| 2022-09-13 | $7.10 | $7.20 | $6.88 | $6.96 | $6.96 | 22,366 |
| 2022-09-12 | $7.38 | $7.38 | $7.13 | $7.16 | $7.16 | 51,606 |
| 2022-09-09 | $7.34 | $7.44 | $7.01 | $7.30 | $7.30 | 60,850 |
| 2022-09-08 | $6.50 | $7.42 | $6.50 | $7.26 | $7.26 | 172,258 |
| 2022-09-07 | $6.12 | $6.42 | $6.12 | $6.33 | $6.33 | 34,834 |
| 2022-09-06 | $6.62 | $6.73 | $6.24 | $6.32 | $6.32 | 27,211 |
| 2022-09-02 | $6.66 | $6.82 | $6.43 | $6.60 | $6.60 | 59,353 |
| 2022-09-01 | $6.68 | $6.82 | $6.44 | $6.62 | $6.62 | 117,875 |
| 2022-08-31 | $6.84 | $6.90 | $6.68 | $6.77 | $6.77 | 30,176 |
| 2022-08-30 | $6.94 | $6.94 | $6.70 | $6.88 | $6.88 | 60,135 |
| 2022-08-29 | $6.77 | $6.99 | $6.70 | $6.86 | $6.86 | 36,851 |
| 2022-08-26 | $7.06 | $7.12 | $6.70 | $6.90 | $6.90 | 57,425 |
| 2022-08-25 | $7.10 | $7.26 | $7.00 | $7.15 | $7.15 | 69,107 |
| 2022-08-24 | $7.05 | $7.33 | $7.02 | $7.05 | $7.05 | 11,401 |
| 2022-08-23 | $7.13 | $7.30 | $6.97 | $7.15 | $7.15 | 29,758 |
| 2022-08-22 | $7.04 | $7.14 | $6.82 | $7.14 | $7.14 | 33,229 |
| 2022-08-19 | $7.32 | $7.46 | $7.11 | $7.19 | $7.19 | 57,533 |
| 2022-08-18 | $7.70 | $7.70 | $7.32 | $7.35 | $7.35 | 37,761 |
| 2022-08-17 | $8.07 | $8.07 | $7.30 | $7.70 | $7.70 | 113,900 |
| 2022-08-16 | $7.98 | $8.50 | $7.86 | $8.19 | $8.19 | 120,291 |
| 2022-08-15 | $8.26 | $8.37 | $7.98 | $8.02 | $8.02 | 44,537 |
| 2022-08-12 | $8.07 | $8.50 | $8.05 | $8.41 | $8.41 | 26,304 |
| 2022-08-11 | $8.08 | $8.39 | $7.87 | $8.04 | $8.04 | 32,666 |
| 2022-08-10 | $7.80 | $8.17 | $7.80 | $8.08 | $8.08 | 35,595 |
| 2022-08-09 | $7.87 | $8.02 | $7.52 | $7.72 | $7.72 | 35,423 |
| 2022-08-08 | $8.22 | $8.23 | $7.83 | $7.93 | $7.93 | 58,991 |
| 2022-08-05 | $8.30 | $8.46 | $8.01 | $8.24 | $8.24 | 35,225 |
| 2022-08-04 | $8.33 | $8.42 | $8.19 | $8.31 | $8.31 | 23,140 |
| 2022-08-03 | $8.39 | $8.57 | $8.24 | $8.36 | $8.36 | 30,864 |
| 2022-08-02 | $8.07 | $8.30 | $7.94 | $8.21 | $8.21 | 13,650 |
| 2022-08-01 | $8.19 | $8.27 | $8.00 | $8.08 | $8.08 | 35,227 |
| 2022-07-29 | $8.27 | $8.49 | $8.11 | $8.18 | $8.18 | 32,433 |
| 2022-07-28 | $8.08 | $8.47 | $8.08 | $8.27 | $8.27 | 48,593 |
| 2022-07-27 | $7.81 | $8.17 | $7.73 | $8.10 | $8.10 | 37,189 |
| 2022-07-26 | $7.72 | $8.19 | $7.63 | $7.69 | $7.69 | 150,072 |
| 2022-07-25 | $9.01 | $9.01 | $8.45 | $8.72 | $8.72 | 50,436 |
| 2022-07-22 | $9.03 | $9.21 | $8.86 | $8.98 | $8.98 | 60,703 |
| 2022-07-21 | $8.67 | $9.10 | $8.40 | $8.98 | $8.98 | 77,502 |
| 2022-07-20 | $7.65 | $8.83 | $7.65 | $8.70 | $8.70 | 124,668 |
| 2022-07-19 | $7.48 | $7.75 | $7.46 | $7.65 | $7.65 | 61,067 |
| 2022-07-18 | $7.46 | $7.86 | $7.30 | $7.41 | $7.41 | 57,687 |
| 2022-07-15 | $7.40 | $7.50 | $7.30 | $7.47 | $7.47 | 41,700 |
| 2022-07-14 | $7.29 | $7.50 | $7.08 | $7.38 | $7.38 | 32,613 |
| 2022-07-13 | $7.16 | $7.45 | $6.86 | $7.37 | $7.37 | 34,245 |
| 2022-07-12 | $7.77 | $7.79 | $7.08 | $7.34 | $7.34 | 131,760 |
| 2022-07-11 | $8.00 | $8.10 | $7.83 | $7.87 | $7.87 | 61,869 |
| 2022-07-08 | $8.13 | $8.25 | $8.01 | $8.16 | $8.16 | 30,789 |
| 2022-07-07 | $8.30 | $8.45 | $8.04 | $8.21 | $8.21 | 56,433 |
| 2022-07-06 | $8.12 | $8.24 | $8.03 | $8.23 | $8.23 | 35,895 |
| 2022-07-05 | $7.66 | $8.22 | $7.65 | $8.06 | $8.06 | 50,131 |
| 2022-07-01 | $8.39 | $8.66 | $7.75 | $7.84 | $7.84 | 134,155 |
| 2022-06-30 | $8.08 | $8.74 | $7.99 | $8.48 | $8.48 | 101,755 |
| 2022-06-29 | $8.66 | $8.79 | $8.07 | $8.23 | $8.23 | 101,260 |
| 2022-06-28 | $8.61 | $8.85 | $8.44 | $8.57 | $8.57 | 107,094 |
| 2022-06-27 | $8.61 | $8.80 | $8.41 | $8.47 | $8.47 | 88,958 |
| 2022-06-24 | $8.12 | $8.74 | $7.76 | $8.54 | $8.54 | 93,006 |
| 2022-06-23 | $8.34 | $8.53 | $7.92 | $7.98 | $7.98 | 107,264 |
| 2022-06-22 | $8.50 | $8.79 | $8.25 | $8.28 | $8.28 | 192,112 |
| 2022-06-21 | $7.51 | $8.82 | $7.51 | $8.50 | $8.50 | 295,089 |
| 2022-06-17 | $7.22 | $7.87 | $7.12 | $7.62 | $7.62 | 88,881 |
| 2022-06-16 | $7.22 | $7.42 | $7.11 | $7.32 | $7.32 | 54,522 |
| 2022-06-15 | $7.11 | $7.59 | $7.02 | $7.40 | $7.40 | 64,075 |
| 2022-06-14 | $6.87 | $7.66 | $6.60 | $7.04 | $7.04 | 118,993 |
| 2022-06-13 | $6.99 | $7.08 | $6.58 | $6.88 | $6.88 | 127,702 |
| 2022-06-10 | $7.33 | $7.47 | $6.96 | $7.20 | $7.20 | 59,677 |
| 2022-06-09 | $7.63 | $7.90 | $7.62 | $7.71 | $7.71 | 53,709 |
| 2022-06-08 | $7.73 | $7.89 | $7.56 | $7.72 | $7.72 | 41,878 |
| 2022-06-07 | $7.51 | $7.97 | $7.51 | $7.85 | $7.85 | 58,545 |
| 2022-06-06 | $7.54 | $7.77 | $7.54 | $7.58 | $7.58 | 99,070 |
| 2022-06-03 | $7.32 | $7.77 | $7.20 | $7.63 | $7.63 | 85,620 |
| 2022-06-02 | $6.54 | $7.50 | $6.54 | $7.38 | $7.38 | 130,723 |
| 2022-06-01 | $6.61 | $6.85 | $6.21 | $6.58 | $6.58 | 38,198 |
| 2022-05-31 | $6.59 | $6.70 | $6.52 | $6.54 | $6.54 | 22,593 |
| 2022-05-27 | $6.31 | $6.76 | $6.31 | $6.66 | $6.66 | 101,938 |
| 2022-05-26 | $5.86 | $6.56 | $5.76 | $6.32 | $6.32 | 114,535 |
| 2022-05-25 | $5.78 | $5.95 | $5.75 | $5.88 | $5.88 | 47,756 |
| 2022-05-24 | $5.80 | $5.95 | $5.62 | $5.78 | $5.78 | 48,524 |
| 2022-05-23 | $5.80 | $5.95 | $5.70 | $5.85 | $5.85 | 39,040 |
| 2022-05-20 | $5.77 | $6.00 | $5.62 | $5.78 | $5.78 | 74,059 |
| 2022-05-19 | $5.63 | $6.10 | $5.39 | $5.89 | $5.89 | 50,370 |
| 2022-05-18 | $6.05 | $6.05 | $5.66 | $5.69 | $5.69 | 59,920 |
| 2022-05-17 | $5.97 | $6.22 | $5.96 | $6.05 | $6.05 | 90,831 |
| 2022-05-16 | $5.58 | $6.13 | $5.57 | $5.94 | $5.94 | 50,139 |
| 2022-05-13 | $5.48 | $5.85 | $5.15 | $5.67 | $5.67 | 91,333 |
| 2022-05-12 | $5.01 | $5.49 | $5.01 | $5.42 | $5.42 | 68,705 |
| 2022-05-11 | $5.10 | $5.30 | $4.96 | $5.08 | $5.08 | 90,802 |
| 2022-05-10 | $5.10 | $5.29 | $4.80 | $4.94 | $4.94 | 148,812 |
| 2022-05-09 | $5.27 | $5.27 | $4.95 | $4.95 | $4.95 | 50,341 |
| 2022-05-06 | $5.38 | $5.43 | $5.19 | $5.19 | $5.19 | 34,343 |
| 2022-05-05 | $5.38 | $5.40 | $5.20 | $5.34 | $5.34 | 16,242 |
| 2022-05-04 | $5.20 | $5.42 | $5.20 | $5.38 | $5.38 | 12,336 |
| 2022-05-03 | $5.07 | $5.28 | $5.04 | $5.25 | $5.25 | 15,926 |
| 2022-05-02 | $5.01 | $5.06 | $4.93 | $5.06 | $5.06 | 19,099 |
| 2022-04-29 | $5.13 | $5.14 | $5.01 | $5.06 | $5.06 | 20,446 |
| 2022-04-28 | $5.02 | $5.14 | $4.93 | $5.13 | $5.13 | 34,709 |
| 2022-04-27 | $4.85 | $5.08 | $4.80 | $4.96 | $4.96 | 32,064 |
| 2022-04-26 | $4.91 | $5.08 | $4.90 | $4.90 | $4.90 | 9,779 |
| 2022-04-25 | $4.99 | $5.10 | $4.90 | $4.91 | $4.91 | 10,582 |
| 2022-04-22 | $4.84 | $5.17 | $4.82 | $5.11 | $5.11 | 44,484 |
| 2022-04-21 | $5.17 | $5.17 | $5.01 | $5.04 | $5.04 | 13,893 |
| 2022-04-20 | $5.06 | $5.20 | $5.06 | $5.13 | $5.13 | 11,865 |
| 2022-04-19 | $5.01 | $5.20 | $5.01 | $5.19 | $5.19 | 34,851 |
| 2022-04-18 | $4.97 | $5.19 | $4.97 | $5.02 | $5.02 | 28,357 |
| 2022-04-14 | $5.02 | $5.16 | $5.02 | $5.10 | $5.10 | 20,387 |
| 2022-04-13 | $5.16 | $5.17 | $5.02 | $5.05 | $5.05 | 25,299 |
| 2022-04-12 | $5.09 | $5.19 | $5.05 | $5.14 | $5.14 | 35,451 |
| 2022-04-11 | $5.16 | $5.20 | $5.03 | $5.13 | $5.13 | 32,807 |
| 2022-04-08 | $5.37 | $5.39 | $5.20 | $5.21 | $5.21 | 11,469 |
| 2022-04-07 | $5.31 | $5.38 | $5.31 | $5.33 | $5.33 | 9,019 |
| 2022-04-06 | $5.38 | $5.64 | $5.32 | $5.34 | $5.34 | 15,095 |
| 2022-04-05 | $5.66 | $5.66 | $5.41 | $5.42 | $5.42 | 9,519 |
| 2022-04-04 | $5.58 | $5.63 | $5.40 | $5.63 | $5.63 | 14,563 |
| 2022-04-01 | $5.51 | $5.68 | $5.40 | $5.50 | $5.50 | 19,352 |
| 2022-03-31 | $5.54 | $5.70 | $5.47 | $5.50 | $5.50 | 34,442 |
| 2022-03-30 | $5.58 | $5.72 | $5.55 | $5.56 | $5.56 | 20,021 |
| 2022-03-29 | $5.46 | $5.72 | $5.40 | $5.67 | $5.67 | 20,542 |
| 2022-03-28 | $5.30 | $5.53 | $5.30 | $5.47 | $5.47 | 8,684 |
| 2022-03-25 | $5.30 | $5.39 | $5.26 | $5.36 | $5.36 | 14,153 |
| 2022-03-24 | $5.38 | $5.38 | $5.18 | $5.29 | $5.29 | 10,559 |
| 2022-03-23 | $5.20 | $5.25 | $5.09 | $5.13 | $5.13 | 5,439 |
| 2022-03-22 | $5.10 | $5.23 | $5.02 | $5.17 | $5.17 | 14,980 |
| 2022-03-21 | $5.03 | $5.15 | $5.00 | $5.08 | $5.08 | 18,639 |
| 2022-03-18 | $4.95 | $5.19 | $4.95 | $5.06 | $5.06 | 15,653 |
| 2022-03-17 | $5.03 | $5.14 | $4.98 | $5.04 | $5.04 | 15,512 |
| 2022-03-16 | $4.97 | $5.11 | $4.95 | $5.01 | $5.01 | 16,974 |
| 2022-03-15 | $4.83 | $5.11 | $4.79 | $4.95 | $4.95 | 19,778 |
| 2022-03-14 | $4.95 | $5.19 | $4.80 | $4.80 | $4.80 | 61,264 |
| 2022-03-11 | $5.03 | $5.09 | $4.90 | $4.95 | $4.95 | 43,642 |
| 2022-03-10 | $4.90 | $5.20 | $4.90 | $5.06 | $5.06 | 7,250 |
| 2022-03-09 | $4.94 | $5.28 | $4.94 | $5.05 | $5.05 | 17,578 |
| 2022-03-08 | $4.83 | $5.11 | $4.82 | $4.94 | $4.94 | 43,446 |
| 2022-03-07 | $4.85 | $5.02 | $4.81 | $4.86 | $4.86 | 30,720 |
| 2022-03-04 | $5.04 | $5.08 | $4.90 | $4.90 | $4.90 | 33,314 |
| 2022-03-03 | $5.08 | $5.19 | $5.01 | $5.09 | $5.09 | 17,108 |
| 2022-03-02 | $4.31 | $5.19 | $4.31 | $5.09 | $5.09 | 123,554 |
| 2022-03-01 | $5.20 | $5.20 | $4.93 | $5.00 | $5.00 | 23,651 |
| 2022-02-28 | $5.06 | $5.29 | $5.01 | $5.10 | $5.10 | 31,830 |
| 2022-02-25 | $5.11 | $5.19 | $4.96 | $5.15 | $5.15 | 28,111 |
| 2022-02-24 | $4.73 | $5.20 | $4.70 | $5.04 | $5.04 | 52,160 |
| 2022-02-23 | $5.12 | $5.12 | $4.91 | $5.07 | $5.07 | 29,374 |
| 2022-02-22 | $4.90 | $5.28 | $4.90 | $5.09 | $5.09 | 44,572 |
| 2022-02-18 | $5.30 | $5.34 | $5.04 | $5.13 | $5.13 | 34,109 |
| 2022-02-17 | $5.27 | $5.52 | $5.02 | $5.34 | $5.34 | 69,346 |
| 2022-02-16 | $5.55 | $5.88 | $5.51 | $5.57 | $5.57 | 109,867 |
| 2022-02-15 | $5.28 | $5.58 | $5.24 | $5.47 | $5.47 | 31,490 |
| 2022-02-14 | $5.07 | $5.40 | $5.06 | $5.20 | $5.20 | 28,746 |
| 2022-02-11 | $5.33 | $5.40 | $5.05 | $5.11 | $5.11 | 22,070 |
| 2022-02-10 | $5.55 | $5.63 | $5.27 | $5.35 | $5.35 | 26,507 |
| 2022-02-09 | $5.24 | $5.60 | $5.15 | $5.57 | $5.57 | 62,571 |
| 2022-02-08 | $5.10 | $5.24 | $5.04 | $5.15 | $5.15 | 27,159 |
| 2022-02-07 | $5.16 | $5.19 | $4.98 | $5.09 | $5.09 | 18,420 |
| 2022-02-04 | $4.89 | $5.23 | $4.87 | $5.14 | $5.14 | 42,400 |
| 2022-02-03 | $4.65 | $5.01 | $4.65 | $4.89 | $4.89 | 42,168 |
| 2022-02-02 | $5.00 | $5.04 | $4.68 | $4.78 | $4.78 | 56,793 |
| 2022-02-01 | $4.58 | $4.97 | $4.58 | $4.94 | $4.94 | 24,174 |
| 2022-01-31 | $4.49 | $4.89 | $4.38 | $4.79 | $4.79 | 32,156 |
| 2022-01-28 | $4.50 | $4.51 | $4.25 | $4.51 | $4.51 | 55,677 |
| 2022-01-27 | $4.79 | $4.79 | $4.34 | $4.50 | $4.50 | 49,567 |
| 2022-01-26 | $4.77 | $5.00 | $4.66 | $4.73 | $4.73 | 60,076 |
| 2022-01-25 | $4.86 | $4.86 | $4.61 | $4.71 | $4.71 | 46,288 |
| 2022-01-24 | $4.92 | $4.94 | $4.37 | $4.89 | $4.89 | 171,558 |
| 2022-01-21 | $5.08 | $5.15 | $4.85 | $4.92 | $4.92 | 79,499 |
| 2022-01-20 | $5.31 | $5.47 | $5.12 | $5.15 | $5.15 | 42,830 |
| 2022-01-19 | $5.41 | $5.49 | $5.15 | $5.29 | $5.29 | 66,719 |
| 2022-01-18 | $5.19 | $5.73 | $5.19 | $5.39 | $5.39 | 143,728 |
| 2022-01-14 | $5.01 | $5.17 | $4.94 | $5.16 | $5.16 | 68,529 |
| 2022-01-13 | $5.05 | $5.06 | $4.90 | $4.93 | $4.93 | 42,559 |
| 2022-01-12 | $4.93 | $5.15 | $4.90 | $5.03 | $5.03 | 23,594 |
| 2022-01-11 | $4.95 | $5.01 | $4.72 | $4.94 | $4.94 | 35,208 |
| 2022-01-10 | $4.93 | $4.99 | $4.70 | $4.87 | $4.87 | 63,148 |
| 2022-01-07 | $4.85 | $5.09 | $4.85 | $5.02 | $5.02 | 36,935 |
| 2022-01-06 | $4.96 | $5.15 | $4.90 | $4.97 | $4.97 | 24,822 |
| 2022-01-05 | $5.17 | $5.26 | $4.92 | $4.99 | $4.99 | 44,932 |
| 2022-01-04 | $5.27 | $5.30 | $5.00 | $5.24 | $5.24 | 26,255 |
| 2022-01-03 | $5.13 | $5.36 | $5.08 | $5.28 | $5.28 | 34,923 |
| 2021-12-31 | $5.24 | $5.30 | $5.02 | $5.11 | $5.11 | 85,298 |
| 2021-12-30 | $5.09 | $5.39 | $4.99 | $5.29 | $5.29 | 47,007 |
| 2021-12-29 | $5.03 | $5.20 | $4.96 | $5.15 | $5.15 | 52,418 |
| 2021-12-28 | $5.08 | $5.22 | $5.00 | $5.07 | $5.07 | 107,289 |
| 2021-12-27 | $5.10 | $5.33 | $4.98 | $5.07 | $5.07 | 62,125 |
| 2021-12-23 | $5.17 | $5.25 | $5.05 | $5.19 | $5.19 | 64,465 |
| 2021-12-22 | $5.13 | $5.30 | $5.08 | $5.20 | $5.20 | 20,895 |
| 2021-12-21 | $4.79 | $5.26 | $4.73 | $5.11 | $5.11 | 52,898 |
| 2021-12-20 | $4.81 | $4.97 | $4.67 | $4.78 | $4.78 | 72,951 |
| 2021-12-17 | $4.78 | $5.10 | $4.78 | $5.00 | $5.00 | 49,559 |
| 2021-12-16 | $5.28 | $5.28 | $4.69 | $4.90 | $4.90 | 110,260 |
| 2021-12-15 | $5.17 | $5.32 | $5.00 | $5.24 | $5.24 | 53,458 |
| 2021-12-14 | $5.25 | $5.37 | $5.17 | $5.22 | $5.22 | 26,505 |
| 2021-12-13 | $5.48 | $5.60 | $5.27 | $5.32 | $5.32 | 43,991 |
| 2021-12-10 | $5.58 | $5.60 | $5.30 | $5.51 | $5.51 | 79,116 |
| 2021-12-09 | $5.54 | $5.67 | $5.17 | $5.45 | $5.45 | 73,868 |
| 2021-12-08 | $5.50 | $5.81 | $5.35 | $5.70 | $5.70 | 41,466 |
| 2021-12-07 | $5.30 | $5.60 | $5.17 | $5.49 | $5.49 | 211,693 |
| 2021-12-06 | $5.24 | $5.40 | $5.12 | $5.30 | $5.30 | 32,834 |
| 2021-12-03 | $5.36 | $5.36 | $5.06 | $5.24 | $5.24 | 80,089 |
| 2021-12-02 | $5.30 | $5.69 | $5.24 | $5.34 | $5.34 | 41,617 |
| 2021-12-01 | $5.73 | $5.90 | $5.17 | $5.22 | $5.22 | 64,495 |
| 2021-11-30 | $5.55 | $5.76 | $5.47 | $5.71 | $5.71 | 26,305 |
| 2021-11-29 | $5.72 | $5.72 | $5.51 | $5.56 | $5.56 | 33,330 |
| 2021-11-26 | $5.74 | $5.79 | $5.52 | $5.74 | $5.74 | 44,426 |
| 2021-11-24 | $5.78 | $5.94 | $5.72 | $5.79 | $5.79 | 30,498 |
| 2021-11-23 | $6.03 | $6.05 | $5.75 | $5.87 | $5.87 | 49,030 |
| 2021-11-22 | $6.50 | $6.58 | $5.76 | $5.99 | $5.99 | 164,750 |
| 2021-11-19 | $6.76 | $6.76 | $6.20 | $6.58 | $6.58 | 91,512 |
| 2021-11-18 | $8.00 | $8.00 | $6.09 | $6.88 | $6.88 | 466,680 |
| 2021-11-17 | $7.39 | $7.95 | $7.00 | $7.71 | $7.71 | 254,538 |
| 2021-11-16 | $6.70 | $7.49 | $6.70 | $7.39 | $7.39 | 276,352 |
| 2021-11-15 | $6.66 | $6.98 | $6.50 | $6.83 | $6.83 | 128,959 |
| 2021-11-12 | $6.71 | $6.80 | $6.32 | $6.62 | $6.62 | 57,823 |
| 2021-11-11 | $6.40 | $6.76 | $6.40 | $6.63 | $6.63 | 21,416 |
| 2021-11-10 | $6.66 | $6.75 | $6.30 | $6.39 | $6.39 | 49,285 |
| 2021-11-09 | $6.84 | $6.85 | $6.54 | $6.69 | $6.69 | 26,260 |
| 2021-11-08 | $6.70 | $6.95 | $6.70 | $6.87 | $6.87 | 63,523 |
| 2021-11-05 | $6.99 | $6.99 | $6.61 | $6.64 | $6.64 | 103,843 |
| 2021-11-04 | $6.15 | $6.66 | $6.11 | $6.56 | $6.56 | 130,357 |
| 2021-11-03 | $6.05 | $6.17 | $5.93 | $6.04 | $6.04 | 23,207 |
| 2021-11-02 | $6.03 | $6.13 | $6.00 | $6.09 | $6.09 | 15,268 |
| 2021-11-01 | $6.00 | $6.19 | $6.00 | $6.09 | $6.09 | 19,294 |
| 2021-10-29 | $6.12 | $6.20 | $5.90 | $5.95 | $5.95 | 17,906 |
| 2021-10-28 | $5.89 | $6.20 | $5.76 | $6.20 | $6.20 | 33,275 |
| 2021-10-27 | $5.77 | $5.89 | $5.72 | $5.85 | $5.85 | 11,525 |
| 2021-10-26 | $5.88 | $5.97 | $5.80 | $5.90 | $5.90 | 23,648 |
| 2021-10-25 | $5.90 | $6.00 | $5.76 | $5.91 | $5.91 | 18,157 |
| 2021-10-22 | $6.01 | $6.15 | $5.75 | $5.93 | $5.93 | 31,091 |
| 2021-10-21 | $6.20 | $6.24 | $5.96 | $6.05 | $6.05 | 20,932 |
| 2021-10-20 | $6.17 | $6.24 | $6.00 | $6.15 | $6.15 | 29,914 |
| 2021-10-19 | $6.00 | $6.38 | $5.87 | $6.23 | $6.23 | 128,149 |
| 2021-10-18 | $5.73 | $5.91 | $5.73 | $5.90 | $5.90 | 13,779 |
| 2021-10-15 | $5.78 | $5.83 | $5.68 | $5.73 | $5.73 | 23,535 |
| 2021-10-14 | $5.80 | $5.83 | $5.64 | $5.71 | $5.71 | 17,507 |
| 2021-10-13 | $5.55 | $5.80 | $5.52 | $5.79 | $5.79 | 34,535 |
| 2021-10-12 | $5.68 | $5.72 | $5.53 | $5.58 | $5.58 | 19,365 |
| 2021-10-11 | $5.80 | $5.80 | $5.56 | $5.73 | $5.73 | 50,583 |
| 2021-10-08 | $5.86 | $5.86 | $5.70 | $5.79 | $5.79 | 19,914 |
| 2021-10-07 | $5.60 | $5.85 | $5.60 | $5.79 | $5.79 | 15,871 |
| 2021-10-06 | $5.64 | $5.72 | $5.60 | $5.63 | $5.63 | 31,592 |
| 2021-10-05 | $5.85 | $5.86 | $5.57 | $5.79 | $5.79 | 39,018 |
| 2021-10-04 | $5.89 | $5.89 | $5.51 | $5.83 | $5.83 | 52,494 |
| 2021-10-01 | $5.70 | $6.00 | $5.60 | $5.80 | $5.80 | 140,437 |
| 2021-09-30 | $5.43 | $5.50 | $5.27 | $5.36 | $5.36 | 70,840 |
| 2021-09-29 | $5.68 | $5.99 | $5.26 | $5.41 | $5.41 | 115,445 |
| 2021-09-28 | $5.70 | $6.05 | $5.47 | $5.61 | $5.61 | 31,620 |
| 2021-09-27 | $5.65 | $5.83 | $5.62 | $5.73 | $5.73 | 26,666 |
| 2021-09-24 | $5.58 | $5.69 | $5.40 | $5.69 | $5.69 | 25,642 |
| 2021-09-23 | $5.67 | $5.73 | $5.59 | $5.65 | $5.65 | 11,216 |
| 2021-09-22 | $5.44 | $5.70 | $5.44 | $5.60 | $5.60 | 18,694 |
| 2021-09-21 | $5.57 | $5.90 | $5.35 | $5.43 | $5.43 | 54,173 |
| 2021-09-20 | $5.87 | $5.90 | $5.62 | $5.67 | $5.67 | 35,557 |
| 2021-09-17 | $5.94 | $6.05 | $5.89 | $5.97 | $5.97 | 47,501 |
| 2021-09-16 | $6.00 | $6.06 | $5.97 | $5.98 | $5.98 | 13,013 |
| 2021-09-15 | $5.74 | $6.11 | $5.67 | $6.04 | $6.04 | 35,207 |
| 2021-09-14 | $5.89 | $5.90 | $5.68 | $5.71 | $5.71 | 17,067 |
| 2021-09-13 | $5.83 | $6.11 | $5.73 | $5.91 | $5.91 | 54,388 |
| 2021-09-10 | $5.72 | $5.92 | $5.69 | $5.72 | $5.72 | 16,414 |
| 2021-09-09 | $5.77 | $5.93 | $5.68 | $5.72 | $5.72 | 53,540 |
| 2021-09-08 | $5.89 | $5.90 | $5.71 | $5.80 | $5.80 | 19,228 |
| 2021-09-07 | $6.27 | $6.28 | $5.84 | $5.96 | $5.96 | 40,427 |
| 2021-09-03 | $6.43 | $6.47 | $6.19 | $6.27 | $6.27 | 45,866 |
| 2021-09-02 | $6.31 | $6.45 | $6.15 | $6.44 | $6.44 | 61,300 |
| 2021-09-01 | $6.09 | $6.43 | $6.09 | $6.20 | $6.20 | 90,129 |
| 2021-08-31 | $5.97 | $6.17 | $5.93 | $6.09 | $6.09 | 39,699 |
| 2021-08-30 | $5.89 | $6.10 | $5.83 | $5.97 | $5.97 | 31,817 |
| 2021-08-27 | $5.70 | $5.96 | $5.59 | $5.86 | $5.86 | 60,119 |
| 2021-08-26 | $5.65 | $5.86 | $5.62 | $5.74 | $5.74 | 34,246 |
| 2021-08-25 | $5.44 | $5.66 | $5.44 | $5.60 | $5.60 | 47,092 |
| 2021-08-24 | $5.35 | $5.51 | $5.25 | $5.42 | $5.42 | 36,562 |
| 2021-08-23 | $5.26 | $5.50 | $5.26 | $5.36 | $5.36 | 74,599 |
| 2021-08-20 | $5.05 | $5.27 | $5.03 | $5.19 | $5.19 | 54,670 |
| 2021-08-19 | $5.27 | $5.27 | $4.87 | $5.05 | $5.05 | 123,699 |
| 2021-08-18 | $5.01 | $5.60 | $4.90 | $5.40 | $5.40 | 341,337 |
| 2021-08-17 | $4.76 | $4.80 | $4.50 | $4.67 | $4.67 | 93,499 |
| 2021-08-16 | $4.69 | $4.95 | $4.60 | $4.76 | $4.76 | 91,108 |
| 2021-08-13 | $5.03 | $5.11 | $4.66 | $4.66 | $4.66 | 98,078 |
| 2021-08-12 | $5.11 | $5.27 | $5.01 | $5.08 | $5.08 | 28,713 |
| 2021-08-11 | $5.19 | $5.20 | $5.00 | $5.08 | $5.08 | 37,159 |
| 2021-08-10 | $5.26 | $5.26 | $5.01 | $5.20 | $5.20 | 45,787 |
| 2021-08-09 | $5.11 | $5.32 | $5.07 | $5.27 | $5.27 | 45,753 |
| 2021-08-06 | $5.09 | $5.28 | $5.06 | $5.10 | $5.10 | 79,962 |
| 2021-08-05 | $5.14 | $5.28 | $5.14 | $5.20 | $5.20 | 43,028 |
| 2021-08-04 | $5.36 | $5.40 | $5.08 | $5.17 | $5.17 | 100,480 |
| 2021-08-03 | $5.55 | $5.55 | $5.19 | $5.30 | $5.30 | 63,355 |
| 2021-08-02 | $5.30 | $5.59 | $5.30 | $5.57 | $5.57 | 39,612 |
| 2021-07-30 | $5.52 | $5.59 | $5.28 | $5.30 | $5.30 | 207,160 |
| 2021-07-29 | $5.55 | $5.74 | $5.47 | $5.60 | $5.60 | 20,514 |
| 2021-07-28 | $5.32 | $5.58 | $5.28 | $5.49 | $5.49 | 18,284 |
| 2021-07-27 | $5.75 | $5.85 | $5.06 | $5.36 | $5.36 | 103,892 |
| 2021-07-26 | $5.64 | $5.82 | $5.63 | $5.69 | $5.69 | 32,849 |
| 2021-07-23 | $5.83 | $5.93 | $5.57 | $5.64 | $5.64 | 50,075 |
| 2021-07-22 | $5.87 | $5.87 | $5.62 | $5.82 | $5.82 | 40,935 |
| 2021-07-21 | $5.73 | $5.95 | $5.68 | $5.91 | $5.91 | 32,726 |
| 2021-07-20 | $5.54 | $5.88 | $5.51 | $5.72 | $5.72 | 75,543 |
| 2021-07-19 | $5.62 | $5.81 | $5.51 | $5.60 | $5.60 | 49,664 |
| 2021-07-16 | $5.85 | $5.94 | $5.69 | $5.73 | $5.73 | 34,965 |
| 2021-07-15 | $5.91 | $6.12 | $5.75 | $5.86 | $5.86 | 36,258 |
| 2021-07-14 | $6.05 | $6.22 | $5.94 | $5.96 | $5.96 | 34,075 |
| 2021-07-13 | $6.28 | $6.44 | $5.98 | $5.99 | $5.99 | 48,071 |
| 2021-07-12 | $6.51 | $6.53 | $6.33 | $6.44 | $6.44 | 13,478 |
| 2021-07-09 | $6.04 | $6.62 | $5.86 | $6.53 | $6.53 | 54,344 |
| 2021-07-08 | $6.01 | $6.35 | $5.65 | $6.00 | $6.00 | 187,594 |
| 2021-07-07 | $6.52 | $6.63 | $6.12 | $6.18 | $6.18 | 72,256 |
| 2021-07-06 | $6.61 | $6.75 | $6.50 | $6.51 | $6.51 | 24,804 |
| 2021-07-02 | $6.77 | $6.97 | $6.52 | $6.68 | $6.68 | 53,120 |
| 2021-07-01 | $7.23 | $7.23 | $6.65 | $6.75 | $6.75 | 89,904 |
| 2021-06-30 | $7.23 | $7.38 | $7.15 | $7.23 | $7.23 | 37,230 |
| 2021-06-29 | $7.01 | $7.34 | $7.01 | $7.28 | $7.28 | 53,894 |
| 2021-06-28 | $6.99 | $7.19 | $6.99 | $7.00 | $7.00 | 35,865 |
| 2021-06-25 | $7.17 | $7.30 | $6.89 | $6.95 | $6.95 | 79,656 |
| 2021-06-24 | $6.95 | $7.24 | $6.64 | $7.20 | $7.20 | 54,766 |
| 2021-06-23 | $6.64 | $6.95 | $6.60 | $6.85 | $6.85 | 46,642 |
| 2021-06-22 | $6.32 | $6.82 | $6.30 | $6.59 | $6.59 | 77,018 |
| 2021-06-21 | $6.38 | $6.55 | $6.20 | $6.39 | $6.39 | 80,042 |
| 2021-06-18 | $6.21 | $6.45 | $6.15 | $6.40 | $6.40 | 44,342 |
| 2021-06-17 | $6.45 | $6.68 | $6.36 | $6.43 | $6.43 | 119,165 |
| 2021-06-16 | $7.29 | $7.29 | $6.45 | $6.50 | $6.50 | 156,795 |
| 2021-06-15 | $7.36 | $7.50 | $7.10 | $7.30 | $7.30 | 86,032 |
| 2021-06-14 | $6.76 | $7.44 | $6.76 | $7.35 | $7.35 | 121,273 |
| 2021-06-11 | $6.79 | $6.93 | $6.59 | $6.72 | $6.72 | 43,071 |
| 2021-06-10 | $6.84 | $6.88 | $6.59 | $6.64 | $6.64 | 52,837 |
| 2021-06-09 | $7.00 | $7.14 | $6.85 | $6.86 | $6.86 | 99,972 |
| 2021-06-08 | $6.97 | $7.09 | $6.67 | $6.92 | $6.92 | 71,743 |
| 2021-06-07 | $7.00 | $7.12 | $6.77 | $6.91 | $6.91 | 97,923 |
| 2021-06-04 | $6.19 | $6.95 | $5.99 | $6.95 | $6.95 | 230,978 |
| 2021-06-03 | $6.09 | $6.20 | $5.87 | $6.07 | $6.07 | 71,837 |
| 2021-06-02 | $6.25 | $6.34 | $6.02 | $6.14 | $6.14 | 62,994 |
| 2021-06-01 | $6.48 | $6.48 | $6.09 | $6.22 | $6.22 | 56,715 |
| 2021-05-28 | $6.26 | $6.45 | $6.15 | $6.19 | $6.19 | 69,714 |
| 2021-05-27 | $5.91 | $6.22 | $5.86 | $6.20 | $6.20 | 114,310 |
| 2021-05-26 | $5.69 | $5.98 | $5.60 | $5.88 | $5.88 | 57,497 |
| 2021-05-25 | $5.84 | $6.06 | $5.57 | $5.65 | $5.65 | 155,237 |
| 2021-05-24 | $5.89 | $5.99 | $5.60 | $5.84 | $5.84 | 96,818 |
| 2021-05-21 | $5.93 | $5.97 | $5.69 | $5.90 | $5.90 | 85,794 |
| 2021-05-20 | $5.53 | $6.01 | $5.52 | $5.83 | $5.83 | 152,789 |
| 2021-05-19 | $5.90 | $6.09 | $5.22 | $5.38 | $5.38 | 351,970 |
| 2021-05-18 | $6.01 | $6.25 | $5.81 | $6.14 | $6.14 | 146,236 |
| 2021-05-17 | $5.81 | $6.00 | $5.57 | $5.83 | $5.83 | 63,454 |
| 2021-05-14 | $5.54 | $5.94 | $5.33 | $5.72 | $5.72 | 241,591 |
| 2021-05-13 | $5.61 | $5.81 | $5.20 | $5.31 | $5.31 | 97,080 |
| 2021-05-12 | $6.18 | $6.20 | $5.50 | $5.57 | $5.57 | 149,371 |
| 2021-05-11 | $5.97 | $6.24 | $5.81 | $6.23 | $6.23 | 124,523 |
| 2021-05-10 | $6.25 | $6.36 | $5.95 | $6.18 | $6.18 | 145,854 |
| 2021-05-07 | $6.73 | $6.80 | $5.98 | $6.22 | $6.22 | 145,622 |
| 2021-05-06 | $5.85 | $7.40 | $5.74 | $6.58 | $6.58 | 970,646 |
| 2021-05-05 | $6.10 | $6.20 | $5.74 | $5.93 | $5.93 | 35,685 |
| 2021-05-04 | $6.08 | $6.15 | $5.70 | $6.06 | $6.06 | 61,418 |
| 2021-05-03 | $6.59 | $6.59 | $5.98 | $6.15 | $6.15 | 67,926 |
| 2021-04-30 | $6.39 | $6.64 | $6.35 | $6.58 | $6.58 | 125,271 |
| 2021-04-29 | $6.71 | $6.95 | $6.44 | $6.50 | $6.50 | 68,788 |
| 2021-04-28 | $6.77 | $6.79 | $6.51 | $6.64 | $6.64 | 29,986 |
| 2021-04-27 | $7.25 | $7.25 | $6.85 | $6.86 | $6.86 | 55,233 |
| 2021-04-26 | $6.80 | $7.34 | $6.59 | $7.33 | $7.33 | 66,899 |
| 2021-04-23 | $6.10 | $6.73 | $6.05 | $6.71 | $6.71 | 63,511 |
| 2021-04-22 | $6.21 | $6.38 | $5.87 | $6.10 | $6.10 | 49,973 |
| 2021-04-21 | $5.90 | $6.28 | $5.88 | $6.20 | $6.20 | 41,026 |
| 2021-04-20 | $6.12 | $6.12 | $5.68 | $5.88 | $5.88 | 131,850 |
| 2021-04-19 | $6.38 | $6.48 | $6.05 | $6.09 | $6.09 | 96,683 |
| 2021-04-16 | $6.34 | $6.66 | $6.18 | $6.57 | $6.57 | 78,073 |
| 2021-04-15 | $6.71 | $6.86 | $6.02 | $6.40 | $6.40 | 146,060 |
| 2021-04-14 | $6.77 | $6.98 | $6.60 | $6.66 | $6.66 | 41,943 |
| 2021-04-13 | $6.89 | $6.98 | $6.36 | $6.80 | $6.80 | 101,186 |
| 2021-04-12 | $7.16 | $7.29 | $6.82 | $6.95 | $6.95 | 32,087 |
| 2021-04-09 | $7.26 | $7.38 | $7.13 | $7.18 | $7.18 | 32,863 |
| 2021-04-08 | $7.74 | $7.74 | $7.33 | $7.37 | $7.37 | 61,896 |
| 2021-04-07 | $7.79 | $7.79 | $7.25 | $7.60 | $7.60 | 62,287 |
| 2021-04-06 | $7.45 | $8.12 | $7.41 | $7.86 | $7.86 | 119,796 |
| 2021-04-05 | $7.93 | $7.93 | $7.29 | $7.45 | $7.45 | 92,973 |
| 2021-04-01 | $7.05 | $7.77 | $7.01 | $7.63 | $7.63 | 146,029 |
| 2021-03-31 | $6.53 | $7.15 | $6.27 | $6.92 | $6.92 | 118,386 |
| 2021-03-30 | $6.60 | $6.88 | $6.26 | $6.48 | $6.48 | 131,816 |
| 2021-03-29 | $7.30 | $7.41 | $6.55 | $6.55 | $6.55 | 100,173 |
| 2021-03-26 | $7.19 | $7.51 | $7.04 | $7.30 | $7.30 | 91,815 |
| 2021-03-25 | $6.59 | $7.33 | $6.59 | $7.19 | $7.19 | 143,513 |
| 2021-03-24 | $7.92 | $8.12 | $7.00 | $7.01 | $7.01 | 195,369 |
| 2021-03-23 | $8.47 | $8.65 | $7.70 | $7.79 | $7.79 | 205,669 |
| 2021-03-22 | $7.96 | $8.78 | $7.80 | $8.44 | $8.44 | 213,718 |
| 2021-03-19 | $7.86 | $8.18 | $7.71 | $7.90 | $7.90 | 167,120 |
| 2021-03-18 | $8.20 | $8.28 | $7.66 | $7.77 | $7.77 | 135,587 |
| 2021-03-17 | $8.03 | $8.50 | $7.81 | $8.37 | $8.37 | 108,592 |
| 2021-03-16 | $8.59 | $8.72 | $8.05 | $8.24 | $8.24 | 112,099 |
| 2021-03-15 | $8.10 | $8.59 | $8.00 | $8.41 | $8.41 | 169,998 |
| 2021-03-12 | $8.00 | $8.14 | $7.52 | $7.94 | $7.94 | 117,778 |
| 2021-03-11 | $7.24 | $8.27 | $7.20 | $8.13 | $8.13 | 308,361 |
| 2021-03-10 | $6.99 | $7.26 | $6.80 | $7.08 | $7.08 | 146,172 |
| 2021-03-09 | $6.20 | $7.16 | $6.18 | $7.16 | $7.16 | 200,877 |
| 2021-03-08 | $6.79 | $7.17 | $6.25 | $6.27 | $6.27 | 207,520 |
| 2021-03-05 | $6.33 | $7.16 | $5.95 | $6.91 | $6.91 | 403,664 |
| 2021-03-04 | $7.21 | $7.36 | $6.03 | $6.32 | $6.32 | 466,574 |
| 2021-03-03 | $8.12 | $8.42 | $7.20 | $7.20 | $7.20 | 386,904 |
| 2021-03-02 | $8.78 | $9.00 | $8.00 | $8.08 | $8.08 | 355,030 |
| 2021-03-01 | $9.06 | $10.30 | $8.60 | $8.83 | $8.83 | 1,143,281 |
| 2021-02-26 | $7.31 | $9.26 | $7.08 | $8.90 | $8.90 | 900,828 |
| 2021-02-25 | $6.84 | $7.46 | $6.47 | $7.42 | $7.42 | 320,509 |
| 2021-02-24 | $6.81 | $6.95 | $6.60 | $6.84 | $6.84 | 323,053 |
| 2021-02-23 | $7.01 | $7.15 | $6.16 | $6.58 | $6.58 | 525,669 |
| 2021-02-22 | $8.57 | $8.57 | $7.33 | $7.45 | $7.45 | 670,168 |
| 2021-02-19 | $7.78 | $9.00 | $7.10 | $8.96 | $8.96 | 1,546,039 |
| 2021-02-18 | $9.84 | $12.49 | $7.58 | $7.92 | $7.92 | 12,364,223 |
| 2021-02-17 | $7.05 | $7.40 | $6.59 | $7.17 | $7.17 | 311,158 |
| 2021-02-16 | $7.16 | $7.27 | $6.22 | $7.06 | $7.06 | 874,780 |
| 2021-02-12 | $5.68 | $8.17 | $5.62 | $7.04 | $7.04 | 3,453,186 |
| 2021-02-11 | $4.59 | $5.49 | $4.52 | $5.47 | $5.47 | 447,867 |
| 2021-02-10 | $4.50 | $4.54 | $4.22 | $4.48 | $4.48 | 97,936 |
| 2021-02-09 | $4.21 | $4.36 | $4.17 | $4.36 | $4.36 | 56,263 |
| 2021-02-08 | $4.27 | $4.47 | $4.11 | $4.21 | $4.21 | 99,971 |
| 2021-02-05 | $4.40 | $4.44 | $4.10 | $4.30 | $4.30 | 66,954 |
| 2021-02-04 | $4.25 | $4.43 | $4.23 | $4.40 | $4.40 | 109,030 |
| 2021-02-03 | $3.95 | $4.17 | $3.90 | $4.16 | $4.16 | 68,130 |
| 2021-02-02 | $3.63 | $4.06 | $3.63 | $3.88 | $3.88 | 145,240 |
| 2021-02-01 | $3.82 | $3.91 | $3.65 | $3.76 | $3.76 | 138,209 |
| 2021-01-29 | $3.90 | $3.95 | $3.71 | $3.84 | $3.84 | 67,351 |
| 2021-01-28 | $4.00 | $4.06 | $3.80 | $3.84 | $3.84 | 80,075 |
| 2021-01-27 | $4.24 | $4.25 | $3.89 | $3.95 | $3.95 | 115,184 |
| 2021-01-26 | $4.20 | $4.38 | $4.20 | $4.24 | $4.24 | 118,197 |
| 2021-01-25 | $4.52 | $4.61 | $4.35 | $4.43 | $4.43 | 88,316 |
| 2021-01-22 | $4.62 | $4.62 | $4.48 | $4.52 | $4.52 | 46,744 |
| 2021-01-21 | $4.57 | $4.73 | $4.46 | $4.62 | $4.62 | 75,643 |
| 2021-01-20 | $4.61 | $4.70 | $4.50 | $4.58 | $4.58 | 115,668 |
| 2021-01-19 | $4.30 | $4.66 | $4.30 | $4.51 | $4.51 | 218,718 |
| 2021-01-15 | $4.36 | $4.49 | $4.22 | $4.44 | $4.44 | 116,888 |
| 2021-01-14 | $4.14 | $4.35 | $4.14 | $4.34 | $4.34 | 125,003 |
| 2021-01-13 | $3.99 | $4.15 | $3.94 | $4.09 | $4.09 | 68,231 |
| 2021-01-12 | $3.90 | $4.03 | $3.85 | $3.94 | $3.94 | 114,137 |
| 2021-01-11 | $3.97 | $4.01 | $3.86 | $3.90 | $3.90 | 91,065 |
| 2021-01-08 | $4.00 | $4.17 | $3.81 | $3.98 | $3.98 | 92,398 |
| 2021-01-07 | $3.96 | $4.19 | $3.92 | $3.98 | $3.98 | 98,455 |
| 2021-01-06 | $4.08 | $4.10 | $3.83 | $3.89 | $3.89 | 73,853 |
| 2021-01-05 | $3.59 | $4.16 | $3.59 | $4.08 | $4.08 | 202,458 |
| 2021-01-04 | $3.96 | $3.97 | $3.51 | $3.60 | $3.60 | 100,706 |
| 2020-12-31 | $3.69 | $3.88 | $3.63 | $3.79 | $3.79 | 93,044 |
| 2020-12-30 | $3.54 | $3.94 | $3.54 | $3.74 | $3.74 | 131,811 |
| 2020-12-29 | $3.90 | $3.90 | $3.50 | $3.57 | $3.57 | 119,075 |
| 2020-12-28 | $3.73 | $3.99 | $3.62 | $3.91 | $3.91 | 153,443 |
| 2020-12-24 | $3.86 | $3.93 | $3.62 | $3.64 | $3.64 | 73,557 |
| 2020-12-23 | $4.28 | $4.38 | $3.82 | $3.85 | $3.85 | 184,896 |
| 2020-12-22 | $4.18 | $4.58 | $4.15 | $4.24 | $4.24 | 313,482 |
| 2020-12-21 | $3.41 | $4.22 | $3.34 | $4.15 | $4.15 | 498,271 |
| 2020-12-18 | $3.17 | $3.44 | $3.17 | $3.38 | $3.38 | 208,294 |
| 2020-12-17 | $3.02 | $3.25 | $3.02 | $3.15 | $3.15 | 59,782 |
| 2020-12-16 | $3.08 | $3.14 | $3.00 | $3.03 | $3.03 | 31,066 |
| 2020-12-15 | $3.17 | $3.17 | $3.06 | $3.10 | $3.10 | 36,678 |
| 2020-12-14 | $3.12 | $3.14 | $3.03 | $3.11 | $3.11 | 43,821 |
| 2020-12-11 | $3.12 | $3.14 | $2.98 | $3.14 | $3.14 | 72,691 |
| 2020-12-10 | $3.19 | $3.19 | $3.08 | $3.12 | $3.12 | 48,503 |
| 2020-12-09 | $3.26 | $3.28 | $3.10 | $3.15 | $3.15 | 27,697 |
| 2020-12-08 | $3.22 | $3.30 | $3.19 | $3.26 | $3.26 | 42,318 |
| 2020-12-07 | $3.26 | $3.30 | $3.14 | $3.23 | $3.23 | 57,756 |
| 2020-12-04 | $3.23 | $3.31 | $3.15 | $3.23 | $3.23 | 77,664 |
| 2020-12-03 | $3.20 | $3.32 | $3.17 | $3.20 | $3.20 | 95,402 |
| 2020-12-02 | $3.05 | $3.20 | $2.97 | $3.20 | $3.20 | 98,228 |
| 2020-12-01 | $2.93 | $3.05 | $2.75 | $3.03 | $3.03 | 185,412 |
| 2020-11-30 | $2.88 | $2.89 | $2.73 | $2.87 | $2.87 | 144,666 |
| 2020-11-27 | $2.84 | $2.91 | $2.79 | $2.88 | $2.88 | 52,321 |
| 2020-11-25 | $2.81 | $2.88 | $2.72 | $2.80 | $2.80 | 166,820 |
| 2020-11-24 | $2.88 | $2.92 | $2.77 | $2.81 | $2.81 | 130,244 |
| 2020-11-23 | $2.95 | $2.98 | $2.82 | $2.92 | $2.92 | 99,572 |
| 2020-11-20 | $2.99 | $3.03 | $2.90 | $2.92 | $2.92 | 30,602 |
| 2020-11-19 | $2.96 | $3.00 | $2.90 | $2.97 | $2.97 | 26,928 |
| 2020-11-18 | $2.95 | $3.02 | $2.92 | $2.93 | $2.93 | 23,573 |
| 2020-11-17 | $2.94 | $3.04 | $2.92 | $2.98 | $2.98 | 42,236 |
| 2020-11-16 | $2.95 | $3.08 | $2.84 | $2.91 | $2.91 | 67,651 |
| 2020-11-13 | $2.88 | $3.12 | $2.86 | $2.90 | $2.90 | 101,177 |
| 2020-11-12 | $3.05 | $3.08 | $2.80 | $2.86 | $2.86 | 49,006 |
| 2020-11-11 | $2.99 | $3.05 | $2.88 | $3.05 | $3.05 | 39,974 |
| 2020-11-10 | $2.79 | $2.95 | $2.71 | $2.91 | $2.91 | 59,179 |
| 2020-11-09 | $2.67 | $2.83 | $2.57 | $2.74 | $2.74 | 152,879 |
| 2020-11-06 | $2.71 | $2.76 | $2.63 | $2.74 | $2.74 | 29,758 |
| 2020-11-05 | $2.87 | $2.92 | $2.70 | $2.73 | $2.73 | 40,807 |
| 2020-11-04 | $2.91 | $2.91 | $2.75 | $2.79 | $2.79 | 29,923 |
| 2020-11-03 | $2.82 | $2.92 | $2.75 | $2.85 | $2.85 | 30,890 |
| 2020-11-02 | $2.82 | $2.84 | $2.68 | $2.84 | $2.84 | 14,838 |
| 2020-10-30 | $2.80 | $2.90 | $2.68 | $2.83 | $2.83 | 30,387 |
| 2020-10-29 | $2.69 | $2.81 | $2.52 | $2.81 | $2.81 | 56,961 |
| 2020-10-28 | $2.92 | $2.95 | $2.59 | $2.65 | $2.65 | 157,324 |
| 2020-10-27 | $2.94 | $2.98 | $2.81 | $2.89 | $2.89 | 66,492 |
| 2020-10-26 | $3.01 | $3.01 | $2.89 | $2.92 | $2.92 | 41,998 |
| 2020-10-23 | $3.00 | $3.05 | $2.96 | $3.01 | $3.01 | 40,764 |
| 2020-10-22 | $3.03 | $3.11 | $2.96 | $2.99 | $2.99 | 38,418 |
| 2020-10-21 | $3.07 | $3.11 | $3.04 | $3.05 | $3.05 | 9,065 |
| 2020-10-20 | $3.06 | $3.16 | $3.06 | $3.09 | $3.09 | 31,969 |
| 2020-10-19 | $3.05 | $3.10 | $3.02 | $3.09 | $3.09 | 20,345 |
| 2020-10-16 | $3.10 | $3.13 | $3.00 | $3.03 | $3.03 | 60,937 |
| 2020-10-15 | $3.10 | $3.11 | $3.05 | $3.07 | $3.07 | 25,593 |
| 2020-10-14 | $3.13 | $3.15 | $3.03 | $3.11 | $3.11 | 23,338 |
| 2020-10-13 | $3.16 | $3.28 | $3.05 | $3.10 | $3.10 | 24,140 |
| 2020-10-12 | $3.24 | $3.27 | $3.10 | $3.14 | $3.14 | 23,104 |
| 2020-10-09 | $3.23 | $3.30 | $3.18 | $3.22 | $3.22 | 26,194 |
| 2020-10-08 | $3.17 | $3.19 | $3.12 | $3.17 | $3.17 | 18,377 |
| 2020-10-07 | $3.07 | $3.19 | $3.04 | $3.10 | $3.10 | 46,409 |
| 2020-10-06 | $3.08 | $3.14 | $3.01 | $3.02 | $3.02 | 31,664 |
| 2020-10-05 | $3.00 | $3.11 | $2.98 | $3.10 | $3.10 | 30,384 |
| 2020-10-02 | $3.09 | $3.15 | $2.98 | $2.98 | $2.98 | 59,396 |
| 2020-10-01 | $3.16 | $3.20 | $3.03 | $3.11 | $3.11 | 38,346 |
| 2020-09-30 | $3.14 | $3.19 | $3.09 | $3.11 | $3.11 | 14,305 |
| 2020-09-29 | $3.18 | $3.33 | $3.14 | $3.16 | $3.16 | 21,765 |
| 2020-09-28 | $3.12 | $3.19 | $3.05 | $3.15 | $3.15 | 58,955 |
| 2020-09-25 | $3.14 | $3.18 | $3.02 | $3.12 | $3.12 | 33,572 |
| 2020-09-24 | $3.05 | $3.16 | $3.00 | $3.11 | $3.11 | 36,345 |
| 2020-09-23 | $3.36 | $3.37 | $3.04 | $3.10 | $3.10 | 44,232 |
| 2020-09-22 | $3.38 | $3.44 | $3.19 | $3.33 | $3.33 | 46,025 |
| 2020-09-21 | $3.29 | $3.36 | $3.12 | $3.26 | $3.26 | 89,616 |
| 2020-09-18 | $3.13 | $3.56 | $3.11 | $3.29 | $3.29 | 220,497 |
| 2020-09-17 | $3.05 | $3.22 | $3.01 | $3.13 | $3.13 | 41,244 |
| 2020-09-16 | $3.02 | $3.23 | $3.00 | $3.06 | $3.06 | 95,801 |
| 2020-09-15 | $2.97 | $3.09 | $2.96 | $2.96 | $2.96 | 42,798 |
| 2020-09-14 | $3.00 | $3.04 | $2.97 | $3.01 | $3.01 | 32,884 |
| 2020-09-11 | $3.07 | $3.07 | $2.92 | $2.97 | $2.97 | 68,770 |
| 2020-09-10 | $3.02 | $3.13 | $2.98 | $3.05 | $3.05 | 48,092 |
| 2020-09-09 | $3.02 | $3.24 | $2.98 | $3.02 | $3.02 | 63,854 |
| 2020-09-08 | $3.04 | $3.10 | $2.94 | $3.01 | $3.01 | 40,252 |
| 2020-09-04 | $2.94 | $3.07 | $2.89 | $3.01 | $3.01 | 50,100 |
| 2020-09-03 | $3.05 | $3.13 | $2.88 | $2.94 | $2.94 | 183,199 |
| 2020-09-02 | $3.06 | $3.29 | $3.03 | $3.20 | $3.20 | 83,324 |
| 2020-09-01 | $3.10 | $3.18 | $3.00 | $3.02 | $3.02 | 65,673 |
| 2020-08-31 | $3.28 | $3.30 | $2.99 | $3.20 | $3.20 | 60,450 |
| 2020-08-28 | $3.06 | $3.25 | $2.98 | $3.23 | $3.23 | 109,178 |
| 2020-08-27 | $2.99 | $3.09 | $2.93 | $3.02 | $3.02 | 69,067 |
| 2020-08-26 | $3.04 | $3.04 | $2.96 | $3.02 | $3.02 | 67,245 |
| 2020-08-25 | $3.00 | $3.06 | $2.96 | $3.02 | $3.02 | 65,138 |
| 2020-08-24 | $3.06 | $3.19 | $2.97 | $3.00 | $3.00 | 81,881 |
| 2020-08-21 | $3.24 | $3.31 | $2.95 | $3.00 | $3.00 | 282,950 |
| 2020-08-20 | $3.27 | $3.34 | $3.17 | $3.23 | $3.23 | 121,714 |
| 2020-08-19 | $3.34 | $3.41 | $3.20 | $3.28 | $3.28 | 81,838 |
| 2020-08-18 | $3.36 | $3.36 | $3.21 | $3.23 | $3.23 | 79,273 |
| 2020-08-17 | $3.54 | $3.55 | $3.33 | $3.39 | $3.39 | 80,935 |
| 2020-08-14 | $3.54 | $3.57 | $3.42 | $3.48 | $3.48 | 39,488 |
| 2020-08-13 | $3.62 | $3.65 | $3.47 | $3.53 | $3.53 | 63,287 |
| 2020-08-12 | $3.72 | $3.83 | $3.60 | $3.62 | $3.62 | 53,905 |
| 2020-08-11 | $3.70 | $3.86 | $3.59 | $3.71 | $3.71 | 75,157 |
| 2020-08-10 | $3.75 | $3.75 | $3.55 | $3.65 | $3.65 | 57,459 |
| 2020-08-07 | $3.50 | $3.68 | $3.45 | $3.65 | $3.65 | 100,551 |
| 2020-08-06 | $3.80 | $3.80 | $3.28 | $3.50 | $3.50 | 258,113 |
| 2020-08-05 | $4.07 | $4.08 | $3.88 | $4.00 | $4.00 | 67,191 |
| 2020-08-04 | $3.93 | $4.20 | $3.83 | $4.00 | $4.00 | 151,650 |
| 2020-08-03 | $4.04 | $4.04 | $3.89 | $3.90 | $3.90 | 74,726 |
| 2020-07-31 | $3.84 | $4.11 | $3.76 | $3.99 | $3.99 | 108,131 |
| 2020-07-30 | $3.93 | $3.96 | $3.75 | $3.80 | $3.80 | 78,479 |
| 2020-07-29 | $4.16 | $4.16 | $3.91 | $3.96 | $3.96 | 58,694 |
| 2020-07-28 | $4.15 | $4.16 | $3.80 | $4.10 | $4.10 | 134,128 |
| 2020-07-27 | $3.98 | $4.43 | $3.93 | $4.07 | $4.07 | 250,397 |
| 2020-07-24 | $3.76 | $3.92 | $3.60 | $3.90 | $3.90 | 117,441 |
| 2020-07-23 | $3.58 | $3.91 | $3.51 | $3.69 | $3.69 | 262,482 |
| 2020-07-22 | $3.53 | $3.70 | $3.34 | $3.61 | $3.61 | 115,932 |
| 2020-07-21 | $3.45 | $3.57 | $3.41 | $3.52 | $3.52 | 32,388 |
| 2020-07-20 | $3.50 | $3.51 | $3.29 | $3.41 | $3.41 | 58,195 |
| 2020-07-17 | $3.48 | $3.52 | $3.36 | $3.51 | $3.51 | 89,400 |
| 2020-07-16 | $3.32 | $3.50 | $3.19 | $3.50 | $3.50 | 100,800 |
| 2020-07-15 | $3.14 | $3.37 | $3.06 | $3.30 | $3.30 | 165,900 |
| 2020-07-14 | $3.10 | $3.16 | $3.02 | $3.09 | $3.09 | 63,100 |
| 2020-07-13 | $3.50 | $3.53 | $3.10 | $3.13 | $3.13 | 196,100 |
| 2020-07-10 | $3.38 | $3.48 | $3.30 | $3.47 | $3.47 | 86,600 |
| 2020-07-09 | $3.41 | $3.43 | $3.25 | $3.41 | $3.41 | 113,500 |
| 2020-07-08 | $3.20 | $3.38 | $3.09 | $3.36 | $3.36 | 103,900 |
| 2020-07-07 | $3.18 | $3.25 | $3.08 | $3.13 | $3.13 | 72,000 |
| 2020-07-06 | $3.02 | $3.25 | $3.02 | $3.20 | $3.20 | 140,700 |
| 2020-07-02 | $3.12 | $3.19 | $3.02 | $3.02 | $3.02 | 86,800 |
| 2020-07-01 | $3.16 | $3.27 | $3.10 | $3.10 | $3.10 | 104,600 |
| 2020-06-30 | $3.06 | $3.22 | $3.03 | $3.08 | $3.08 | 121,700 |
| 2020-06-29 | $3.18 | $3.21 | $2.99 | $3.06 | $3.06 | 253,700 |
| 2020-06-26 | $3.35 | $3.40 | $3.02 | $3.16 | $3.16 | 284,139 |
| 2020-06-25 | $3.38 | $3.41 | $3.21 | $3.25 | $3.25 | 127,407 |
| 2020-06-24 | $3.44 | $3.45 | $3.21 | $3.38 | $3.38 | 125,204 |
| 2020-06-23 | $3.46 | $3.52 | $3.39 | $3.45 | $3.45 | 108,650 |
| 2020-06-22 | $3.64 | $3.64 | $3.37 | $3.42 | $3.42 | 235,239 |
| 2020-06-19 | $3.68 | $3.86 | $3.54 | $3.60 | $3.60 | 192,558 |
| 2020-06-18 | $3.50 | $3.78 | $3.50 | $3.65 | $3.65 | 1,051,391 |
| 2020-06-17 | $4.73 | $4.84 | $4.33 | $4.47 | $4.47 | 72,587 |
| 2020-06-16 | $5.12 | $5.42 | $4.61 | $4.72 | $4.72 | 138,975 |
| 2020-06-15 | $4.86 | $5.18 | $4.73 | $5.02 | $5.02 | 60,707 |
| 2020-06-12 | $4.86 | $4.86 | $4.72 | $4.84 | $4.84 | 14,803 |
| 2020-06-11 | $5.20 | $5.20 | $4.65 | $4.76 | $4.76 | 57,356 |
| 2020-06-10 | $5.49 | $5.49 | $5.22 | $5.28 | $5.28 | 31,924 |
| 2020-06-09 | $5.57 | $5.64 | $5.36 | $5.46 | $5.46 | 61,910 |
| 2020-06-08 | $5.36 | $5.70 | $5.18 | $5.66 | $5.66 | 63,850 |
| 2020-06-05 | $5.49 | $5.64 | $5.26 | $5.36 | $5.36 | 49,046 |
| 2020-06-04 | $5.40 | $5.58 | $5.30 | $5.36 | $5.36 | 65,586 |
| 2020-06-03 | $5.38 | $5.60 | $5.38 | $5.53 | $5.53 | 32,881 |
| 2020-06-02 | $5.64 | $5.64 | $5.26 | $5.52 | $5.52 | 32,338 |
| 2020-06-01 | $4.95 | $5.73 | $4.95 | $5.52 | $5.52 | 98,704 |
| 2020-05-29 | $5.01 | $5.13 | $4.77 | $4.92 | $4.92 | 96,176 |
| 2020-05-28 | $5.50 | $5.50 | $5.07 | $5.10 | $5.10 | 34,758 |
| 2020-05-27 | $5.25 | $5.61 | $4.93 | $5.53 | $5.53 | 67,942 |
| 2020-05-26 | $4.90 | $5.54 | $4.90 | $5.26 | $5.26 | 137,626 |
| 2020-05-22 | $4.78 | $4.90 | $4.60 | $4.90 | $4.90 | 56,748 |
| 2020-05-21 | $4.67 | $4.87 | $4.54 | $4.81 | $4.81 | 47,481 |
| 2020-05-20 | $4.74 | $4.89 | $4.56 | $4.68 | $4.68 | 43,500 |
| 2020-05-19 | $4.79 | $4.95 | $4.59 | $4.74 | $4.74 | 146,386 |
| 2020-05-18 | $4.86 | $4.98 | $4.71 | $4.79 | $4.79 | 96,950 |
| 2020-05-15 | $4.64 | $4.65 | $4.50 | $4.64 | $4.64 | 33,689 |
| 2020-05-14 | $4.18 | $4.64 | $4.10 | $4.64 | $4.64 | 90,491 |
| 2020-05-13 | $4.33 | $4.61 | $4.16 | $4.31 | $4.31 | 71,679 |
| 2020-05-12 | $4.33 | $4.82 | $4.07 | $4.32 | $4.32 | 120,279 |
| 2020-05-11 | $4.55 | $4.55 | $3.90 | $3.96 | $3.96 | 196,820 |
| 2020-05-08 | $5.00 | $5.00 | $4.43 | $4.50 | $4.50 | 73,051 |
| 2020-05-07 | $4.79 | $5.10 | $4.54 | $4.97 | $4.97 | 128,214 |
| 2020-05-06 | $4.73 | $4.75 | $4.43 | $4.56 | $4.56 | 26,958 |
| 2020-05-05 | $4.70 | $5.00 | $4.58 | $4.58 | $4.58 | 77,278 |
| 2020-05-04 | $4.40 | $4.69 | $4.30 | $4.60 | $4.60 | 47,497 |
| 2020-05-01 | $4.75 | $4.86 | $4.29 | $4.45 | $4.45 | 72,262 |
| 2020-04-30 | $4.60 | $4.95 | $4.35 | $4.63 | $4.63 | 76,326 |
| 2020-04-29 | $4.34 | $4.48 | $4.22 | $4.25 | $4.25 | 48,253 |
| 2020-04-28 | $4.65 | $4.66 | $4.27 | $4.31 | $4.31 | 21,822 |
| 2020-04-27 | $4.79 | $4.95 | $4.19 | $4.31 | $4.31 | 64,551 |
| 2020-04-24 | $4.00 | $4.56 | $3.97 | $4.56 | $4.56 | 123,567 |
| 2020-04-23 | $3.14 | $4.05 | $3.10 | $4.01 | $4.01 | 164,253 |
| 2020-04-22 | $3.02 | $3.19 | $2.99 | $3.03 | $3.03 | 28,138 |
| 2020-04-21 | $3.23 | $3.23 | $2.98 | $3.02 | $3.02 | 9,741 |
| 2020-04-20 | $3.04 | $3.25 | $3.00 | $3.13 | $3.13 | 28,676 |
| 2020-04-17 | $2.97 | $3.14 | $2.97 | $3.08 | $3.08 | 11,457 |
| 2020-04-16 | $3.10 | $3.10 | $2.90 | $2.97 | $2.97 | 18,451 |
| 2020-04-15 | $3.18 | $3.19 | $2.91 | $3.06 | $3.06 | 20,585 |
| 2020-04-14 | $3.16 | $3.31 | $3.03 | $3.11 | $3.11 | 51,722 |
| 2020-04-13 | $2.93 | $3.06 | $2.85 | $3.01 | $3.01 | 33,504 |
| 2020-04-09 | $2.82 | $3.07 | $2.80 | $2.80 | $2.80 | 52,840 |
| 2020-04-08 | $2.77 | $3.09 | $2.63 | $2.79 | $2.79 | 84,516 |
| 2020-04-07 | $2.69 | $2.87 | $2.52 | $2.72 | $2.72 | 58,950 |
| 2020-04-06 | $2.59 | $2.83 | $2.53 | $2.61 | $2.61 | 53,488 |
| 2020-04-03 | $2.61 | $2.62 | $2.32 | $2.43 | $2.43 | 21,370 |
| 2020-04-02 | $2.45 | $2.76 | $2.38 | $2.56 | $2.56 | 33,364 |
| 2020-04-01 | $2.77 | $2.82 | $2.41 | $2.44 | $2.44 | 49,745 |
| 2020-03-31 | $2.62 | $2.92 | $2.62 | $2.84 | $2.84 | 42,070 |
| 2020-03-30 | $2.94 | $3.07 | $2.49 | $2.51 | $2.51 | 103,226 |
| 2020-03-27 | $3.09 | $3.09 | $2.82 | $3.04 | $3.04 | 23,893 |
| 2020-03-26 | $2.82 | $3.14 | $2.82 | $3.13 | $3.13 | 54,072 |
| 2020-03-25 | $2.93 | $3.22 | $2.70 | $2.81 | $2.81 | 59,887 |
| 2020-03-24 | $2.46 | $3.02 | $2.30 | $2.70 | $2.70 | 96,267 |
| 2020-03-23 | $2.40 | $2.43 | $2.17 | $2.20 | $2.20 | 40,808 |
| 2020-03-20 | $2.41 | $2.60 | $2.41 | $2.52 | $2.52 | 36,893 |
| 2020-03-19 | $2.60 | $2.60 | $2.12 | $2.40 | $2.40 | 64,422 |
| 2020-03-18 | $2.62 | $2.80 | $2.41 | $2.55 | $2.55 | 81,494 |
| 2020-03-17 | $2.75 | $2.85 | $2.60 | $2.76 | $2.76 | 112,375 |
| 2020-03-16 | $3.02 | $3.10 | $2.53 | $2.80 | $2.80 | 111,422 |
| 2020-03-13 | $3.50 | $3.61 | $3.10 | $3.12 | $3.12 | 74,915 |
| 2020-03-12 | $3.94 | $3.98 | $2.92 | $3.36 | $3.36 | 184,292 |
| 2020-03-11 | $4.20 | $4.26 | $3.90 | $4.12 | $4.12 | 29,125 |
| 2020-03-10 | $4.37 | $4.38 | $3.85 | $4.38 | $4.38 | 42,437 |
| 2020-03-09 | $4.24 | $4.49 | $3.87 | $4.47 | $4.47 | 57,702 |
| 2020-03-06 | $4.56 | $4.68 | $4.56 | $4.64 | $4.64 | 10,869 |
| 2020-03-05 | $5.09 | $5.09 | $4.60 | $4.72 | $4.72 | 37,039 |
| 2020-03-04 | $4.71 | $5.18 | $4.61 | $5.18 | $5.18 | 28,703 |
| 2020-03-03 | $4.72 | $4.90 | $4.66 | $4.70 | $4.70 | 31,343 |
| 2020-03-02 | $4.81 | $4.92 | $4.27 | $4.66 | $4.66 | 42,428 |
| 2020-02-28 | $4.74 | $4.94 | $4.57 | $4.94 | $4.94 | 51,478 |
| 2020-02-27 | $4.82 | $5.18 | $4.70 | $4.91 | $4.91 | 60,021 |
| 2020-02-26 | $5.16 | $5.29 | $4.90 | $5.20 | $5.20 | 37,553 |
| 2020-02-25 | $5.45 | $5.45 | $5.07 | $5.14 | $5.14 | 24,709 |
| 2020-02-24 | $5.20 | $5.46 | $4.93 | $5.34 | $5.34 | 53,459 |
| 2020-02-21 | $5.40 | $5.49 | $5.33 | $5.49 | $5.49 | 16,690 |
| 2020-02-20 | $5.40 | $5.55 | $5.36 | $5.49 | $5.49 | 19,656 |
| 2020-02-19 | $5.74 | $5.74 | $5.25 | $5.30 | $5.30 | 75,980 |
| 2020-02-18 | $6.00 | $6.00 | $5.52 | $5.85 | $5.85 | 61,597 |
| 2020-02-14 | $5.88 | $6.27 | $5.88 | $6.01 | $6.01 | 35,811 |
| 2020-02-13 | $6.50 | $6.61 | $5.85 | $5.89 | $5.89 | 144,361 |
| 2020-02-12 | $6.75 | $6.90 | $6.68 | $6.87 | $6.87 | 39,537 |
| 2020-02-11 | $6.47 | $6.78 | $6.21 | $6.73 | $6.73 | 45,352 |
| 2020-02-10 | $6.61 | $6.75 | $6.38 | $6.48 | $6.48 | 35,167 |
| 2020-02-07 | $6.73 | $7.01 | $6.64 | $6.75 | $6.75 | 19,666 |
| 2020-02-06 | $6.99 | $7.04 | $6.67 | $6.90 | $6.90 | 32,474 |
| 2020-02-05 | $7.07 | $7.52 | $7.00 | $7.12 | $7.12 | 47,833 |
| 2020-02-04 | $6.43 | $7.17 | $6.43 | $6.98 | $6.98 | 50,814 |
| 2020-02-03 | $6.33 | $6.63 | $6.14 | $6.37 | $6.37 | 32,192 |
| 2020-01-31 | $6.73 | $6.80 | $6.26 | $6.34 | $6.34 | 55,314 |
| 2020-01-30 | $6.00 | $6.74 | $5.96 | $6.70 | $6.70 | 69,094 |
| 2020-01-29 | $6.03 | $6.09 | $5.77 | $6.00 | $6.00 | 48,824 |
| 2020-01-28 | $5.68 | $6.19 | $5.68 | $6.14 | $6.14 | 69,071 |
| 2020-01-27 | $5.76 | $6.41 | $5.55 | $5.60 | $5.60 | 95,000 |
| 2020-01-24 | $6.29 | $6.51 | $5.75 | $5.76 | $5.76 | 62,595 |
| 2020-01-23 | $6.01 | $6.38 | $5.61 | $6.30 | $6.30 | 140,976 |
| 2020-01-22 | $7.00 | $7.13 | $6.11 | $6.29 | $6.29 | 90,903 |
| 2020-01-21 | $7.56 | $7.56 | $6.75 | $6.95 | $6.95 | 138,026 |
| 2020-01-17 | $8.01 | $8.20 | $7.51 | $7.59 | $7.59 | 131,256 |
| 2020-01-16 | $8.00 | $8.14 | $7.65 | $7.95 | $7.95 | 105,694 |
| 2020-01-15 | $7.74 | $8.00 | $7.63 | $7.87 | $7.87 | 59,012 |
| 2020-01-14 | $7.56 | $8.01 | $7.52 | $7.72 | $7.72 | 68,435 |
| 2020-01-13 | $8.20 | $8.47 | $7.50 | $7.51 | $7.51 | 98,768 |
| 2020-01-10 | $7.70 | $8.24 | $7.52 | $8.20 | $8.20 | 124,471 |
| 2020-01-09 | $7.80 | $8.60 | $7.58 | $7.75 | $7.75 | 184,792 |
| 2020-01-08 | $6.95 | $7.98 | $6.80 | $7.80 | $7.80 | 175,037 |
| 2020-01-07 | $7.21 | $8.50 | $6.94 | $6.95 | $6.95 | 264,541 |
| 2020-01-06 | $6.34 | $8.82 | $6.34 | $7.20 | $7.20 | 335,679 |
| 2020-01-03 | $5.99 | $6.92 | $5.76 | $6.25 | $6.25 | 116,314 |
| 2020-01-02 | $6.00 | $6.67 | $5.79 | $5.88 | $5.88 | 101,768 |
| 2019-12-31 | $5.45 | $6.16 | $5.35 | $6.00 | $6.00 | 125,259 |
| 2019-12-30 | $4.60 | $6.62 | $4.54 | $5.62 | $5.62 | 746,562 |
| 2019-12-27 | $4.42 | $4.60 | $4.40 | $4.58 | $4.58 | 50,556 |
| 2019-12-26 | $4.10 | $4.47 | $4.01 | $4.43 | $4.43 | 98,220 |
| 2019-12-24 | $4.15 | $4.29 | $3.62 | $4.06 | $4.06 | 52,847 |
| 2019-12-23 | $0.33 | $0.34 | $0.30 | $0.30 | $4.21 | 77,189 |
| 2019-12-20 | $0.32 | $0.34 | $0.32 | $0.33 | $4.60 | 24,855 |
| 2019-12-19 | $0.34 | $0.35 | $0.31 | $0.31 | $4.38 | 32,288 |
| 2019-12-18 | $0.34 | $0.35 | $0.32 | $0.32 | $4.55 | 30,562 |
| 2019-12-17 | $0.36 | $0.38 | $0.34 | $0.34 | $4.76 | 35,043 |
| 2019-12-16 | $0.38 | $0.40 | $0.33 | $0.34 | $4.71 | 49,380 |
| 2019-12-13 | $0.40 | $0.42 | $0.37 | $0.38 | $5.30 | 39,395 |
| 2019-12-12 | $0.44 | $0.44 | $0.39 | $0.40 | $5.60 | 54,236 |
| 2019-12-11 | $0.40 | $0.44 | $0.38 | $0.43 | $6.02 | 70,834 |
| 2019-12-10 | $0.34 | $0.40 | $0.34 | $0.40 | $5.58 | 61,457 |
| 2019-12-09 | $0.35 | $0.36 | $0.33 | $0.34 | $4.74 | 55,639 |
| 2019-12-06 | $0.35 | $0.39 | $0.32 | $0.34 | $4.76 | 69,110 |
| 2019-12-05 | $0.25 | $0.37 | $0.25 | $0.33 | $4.62 | 302,518 |
| 2019-12-04 | $0.25 | $0.25 | $0.24 | $0.24 | $3.40 | 8,724 |
| 2019-12-03 | $0.24 | $0.26 | $0.24 | $0.24 | $3.43 | 7,197 |
| 2019-12-02 | $0.25 | $0.27 | $0.24 | $0.25 | $3.48 | 15,703 |
| 2019-11-29 | $0.25 | $0.27 | $0.25 | $0.26 | $3.64 | 7,175 |
| 2019-11-27 | $0.24 | $0.27 | $0.24 | $0.27 | $3.75 | 18,853 |
| 2019-11-26 | $0.23 | $0.26 | $0.23 | $0.24 | $3.38 | 11,927 |
| 2019-11-25 | $0.27 | $0.27 | $0.23 | $0.26 | $3.61 | 46,180 |
| 2019-11-22 | $0.28 | $0.29 | $0.25 | $0.27 | $3.75 | 13,541 |
| 2019-11-21 | $0.29 | $0.29 | $0.26 | $0.27 | $3.78 | 9,917 |
| 2019-11-20 | $0.27 | $0.31 | $0.26 | $0.26 | $3.69 | 25,712 |
| 2019-11-19 | $0.26 | $0.29 | $0.26 | $0.29 | $3.99 | 16,791 |
| 2019-11-18 | $0.28 | $0.28 | $0.25 | $0.26 | $3.64 | 23,835 |
| 2019-11-15 | $0.20 | $0.27 | $0.20 | $0.25 | $3.50 | 44,481 |
| 2019-11-14 | $0.26 | $0.26 | $0.22 | $0.23 | $3.22 | 26,757 |
| 2019-11-13 | $0.27 | $0.27 | $0.25 | $0.25 | $3.46 | 46,016 |
| 2019-11-12 | $0.24 | $0.28 | $0.23 | $0.26 | $3.68 | 63,597 |
| 2019-11-11 | $0.31 | $0.31 | $0.26 | $0.29 | $4.01 | 52,738 |
| 2019-11-08 | $0.30 | $0.31 | $0.30 | $0.30 | $4.20 | 33,225 |
| 2019-11-07 | $0.32 | $0.34 | $0.29 | $0.30 | $4.20 | 125,816 |
| 2019-11-06 | $0.34 | $0.37 | $0.32 | $0.34 | $4.76 | 60,765 |
| 2019-11-05 | $0.37 | $0.37 | $0.33 | $0.37 | $5.13 | 44,139 |
| 2019-11-04 | $0.39 | $0.39 | $0.36 | $0.37 | $5.12 | 16,169 |
| 2019-11-01 | $0.37 | $0.38 | $0.36 | $0.37 | $5.16 | 3,295 |
| 2019-10-31 | $0.37 | $0.39 | $0.36 | $0.36 | $5.06 | 1,906 |
| 2019-10-30 | $0.38 | $0.39 | $0.35 | $0.37 | $5.18 | 15,353 |
| 2019-10-29 | $0.36 | $0.41 | $0.36 | $0.38 | $5.35 | 19,685 |
| 2019-10-28 | $0.38 | $0.38 | $0.35 | $0.36 | $5.04 | 11,177 |
| 2019-10-25 | $0.38 | $0.39 | $0.36 | $0.37 | $5.21 | 20,116 |
| 2019-10-24 | $0.37 | $0.38 | $0.36 | $0.37 | $5.11 | 14,350 |
| 2019-10-23 | $0.36 | $0.36 | $0.35 | $0.36 | $5.08 | 8,071 |
| 2019-10-22 | $0.36 | $0.37 | $0.36 | $0.36 | $5.04 | 15,717 |
| 2019-10-21 | $0.35 | $0.36 | $0.35 | $0.36 | $4.97 | 23,465 |
| 2019-10-18 | $0.35 | $0.35 | $0.35 | $0.35 | $4.90 | 14,153 |
| 2019-10-17 | $0.36 | $0.37 | $0.35 | $0.35 | $4.91 | 9,851 |
| 2019-10-16 | $0.37 | $0.37 | $0.36 | $0.36 | $5.04 | 4,059 |
| 2019-10-15 | $0.36 | $0.37 | $0.36 | $0.37 | $5.18 | 5,077 |
| 2019-10-14 | $0.36 | $0.37 | $0.35 | $0.36 | $5.01 | 8,534 |
| 2019-10-11 | $0.35 | $0.36 | $0.35 | $0.36 | $4.97 | 8,852 |
| 2019-10-10 | $0.35 | $0.38 | $0.34 | $0.35 | $4.90 | 15,657 |
| 2019-10-09 | $0.37 | $0.37 | $0.35 | $0.35 | $4.90 | 3,136 |
| 2019-10-08 | $0.35 | $0.36 | $0.34 | $0.35 | $4.90 | 70,155 |
| 2019-10-07 | $0.35 | $0.39 | $0.35 | $0.36 | $5.04 | 7,682 |
| 2019-10-04 | $0.36 | $0.36 | $0.35 | $0.35 | $4.91 | 12,616 |
| 2019-10-03 | $0.37 | $0.40 | $0.33 | $0.36 | $4.99 | 18,647 |
| 2019-10-02 | $0.39 | $0.39 | $0.37 | $0.37 | $5.23 | 9,595 |
| 2019-10-01 | $0.36 | $0.38 | $0.34 | $0.37 | $5.11 | 9,052 |
| 2019-09-30 | $0.34 | $0.37 | $0.34 | $0.35 | $4.92 | 15,074 |
| 2019-09-27 | $0.35 | $0.37 | $0.35 | $0.35 | $4.92 | 15,049 |
| 2019-09-26 | $0.37 | $0.38 | $0.35 | $0.36 | $5.03 | 26,076 |
| 2019-09-25 | $0.39 | $0.40 | $0.36 | $0.37 | $5.12 | 9,146 |
| 2019-09-24 | $0.39 | $0.40 | $0.38 | $0.39 | $5.40 | 15,523 |
| 2019-09-23 | $0.41 | $0.42 | $0.39 | $0.40 | $5.54 | 14,424 |
| 2019-09-20 | $0.41 | $0.42 | $0.40 | $0.41 | $5.74 | 23,387 |
| 2019-09-19 | $0.39 | $0.44 | $0.38 | $0.40 | $5.62 | 32,144 |
| 2019-09-18 | $0.38 | $0.40 | $0.38 | $0.39 | $5.43 | 36,740 |
| 2019-09-17 | $0.38 | $0.39 | $0.36 | $0.38 | $5.28 | 40,021 |
| 2019-09-16 | $0.35 | $0.39 | $0.32 | $0.39 | $5.46 | 99,744 |
| 2019-09-13 | $0.36 | $0.39 | $0.30 | $0.33 | $4.68 | 145,475 |
| 2019-09-12 | $0.36 | $0.38 | $0.36 | $0.36 | $5.04 | 29,678 |
| 2019-09-11 | $0.37 | $0.38 | $0.35 | $0.36 | $5.04 | 63,402 |
| 2019-09-10 | $0.38 | $0.38 | $0.35 | $0.37 | $5.18 | 20,286 |
| 2019-09-09 | $0.37 | $0.38 | $0.36 | $0.37 | $5.18 | 32,146 |
| 2019-09-06 | $0.35 | $0.38 | $0.35 | $0.36 | $5.06 | 19,590 |
| 2019-09-05 | $0.38 | $0.39 | $0.35 | $0.36 | $5.03 | 68,588 |
| 2019-09-04 | $0.38 | $0.39 | $0.36 | $0.37 | $5.22 | 16,696 |
| 2019-09-03 | $0.38 | $0.38 | $0.36 | $0.38 | $5.32 | 8,272 |
| 2019-08-30 | $0.37 | $0.39 | $0.36 | $0.38 | $5.36 | 5,921 |
| 2019-08-29 | $0.36 | $0.38 | $0.36 | $0.38 | $5.28 | 16,602 |
| 2019-08-28 | $0.37 | $0.38 | $0.35 | $0.37 | $5.18 | 22,954 |
| 2019-08-27 | $0.39 | $0.39 | $0.36 | $0.37 | $5.14 | 11,820 |
| 2019-08-26 | $0.37 | $0.38 | $0.32 | $0.36 | $5.04 | 13,234 |
| 2019-08-23 | $0.38 | $0.39 | $0.37 | $0.38 | $5.32 | 3,948 |
| 2019-08-22 | $0.37 | $0.39 | $0.37 | $0.38 | $5.32 | 13,248 |
| 2019-08-21 | $0.39 | $0.39 | $0.37 | $0.39 | $5.44 | 11,603 |
| 2019-08-20 | $0.38 | $0.39 | $0.37 | $0.38 | $5.32 | 17,527 |
| 2019-08-19 | $0.38 | $0.40 | $0.37 | $0.38 | $5.31 | 48,339 |
| 2019-08-16 | $0.38 | $0.39 | $0.37 | $0.39 | $5.40 | 35,226 |
| 2019-08-15 | $0.40 | $0.40 | $0.38 | $0.38 | $5.33 | 60,865 |
| 2019-08-14 | $0.37 | $0.38 | $0.37 | $0.38 | $5.32 | 24,552 |
| 2019-08-13 | $0.40 | $0.40 | $0.37 | $0.39 | $5.39 | 58,403 |
| 2019-08-12 | $0.32 | $0.40 | $0.32 | $0.39 | $5.53 | 122,713 |
| 2019-08-09 | $0.38 | $0.38 | $0.30 | $0.33 | $4.61 | 124,684 |
| 2019-08-08 | $0.42 | $0.42 | $0.37 | $0.37 | $5.15 | 76,466 |
| 2019-08-07 | $0.48 | $0.48 | $0.34 | $0.38 | $5.36 | 118,157 |
| 2019-08-06 | $0.48 | $0.51 | $0.48 | $0.48 | $6.78 | 27,849 |
| 2019-08-05 | $0.52 | $0.52 | $0.42 | $0.45 | $6.36 | 42,113 |
| 2019-08-02 | $0.55 | $0.55 | $0.50 | $0.51 | $7.09 | 27,540 |
| 2019-08-01 | $0.52 | $0.55 | $0.50 | $0.53 | $7.40 | 38,167 |
| 2019-07-31 | $0.53 | $0.57 | $0.52 | $0.53 | $7.39 | 23,115 |
| 2019-07-30 | $0.53 | $0.55 | $0.52 | $0.53 | $7.42 | 6,745 |
| 2019-07-29 | $0.54 | $0.55 | $0.51 | $0.54 | $7.56 | 20,419 |
| 2019-07-26 | $0.53 | $0.55 | $0.52 | $0.53 | $7.42 | 9,853 |
| 2019-07-25 | $0.53 | $0.54 | $0.50 | $0.52 | $7.28 | 7,664 |
| 2019-07-24 | $0.52 | $0.53 | $0.49 | $0.53 | $7.42 | 14,114 |
| 2019-07-23 | $0.52 | $0.54 | $0.50 | $0.50 | $6.99 | 23,312 |
| 2019-07-22 | $0.53 | $0.58 | $0.50 | $0.52 | $7.28 | 37,062 |
| 2019-07-19 | $0.54 | $0.54 | $0.50 | $0.52 | $7.27 | 20,067 |
| 2019-07-18 | $0.55 | $0.56 | $0.54 | $0.54 | $7.56 | 8,382 |
| 2019-07-17 | $0.56 | $0.57 | $0.55 | $0.55 | $7.67 | 14,067 |
| 2019-07-16 | $0.55 | $0.58 | $0.55 | $0.57 | $7.95 | 9,399 |
| 2019-07-15 | $0.60 | $0.60 | $0.54 | $0.55 | $7.70 | 17,653 |
| 2019-07-12 | $0.54 | $0.60 | $0.54 | $0.57 | $8.03 | 13,053 |
| 2019-07-11 | $0.58 | $0.58 | $0.54 | $0.55 | $7.70 | 23,891 |
| 2019-07-10 | $0.57 | $0.59 | $0.57 | $0.58 | $8.07 | 26,896 |
| 2019-07-09 | $0.57 | $0.59 | $0.55 | $0.56 | $7.88 | 16,814 |
| 2019-07-08 | $0.59 | $0.60 | $0.56 | $0.56 | $7.84 | 19,763 |
| 2019-07-05 | $0.59 | $0.59 | $0.56 | $0.58 | $8.18 | 9,716 |
| 2019-07-03 | $0.59 | $0.60 | $0.57 | $0.57 | $7.98 | 9,216 |
| 2019-07-02 | $0.58 | $0.60 | $0.58 | $0.58 | $8.12 | 11,427 |
| 2019-07-01 | $0.58 | $0.61 | $0.58 | $0.60 | $8.33 | 16,071 |
| 2019-06-28 | $0.60 | $0.62 | $0.57 | $0.58 | $8.06 | 59,499 |
| 2019-06-27 | $0.60 | $0.62 | $0.59 | $0.60 | $8.33 | 26,771 |
| 2019-06-26 | $0.59 | $0.65 | $0.59 | $0.60 | $8.40 | 16,997 |
| 2019-06-25 | $0.63 | $0.64 | $0.59 | $0.59 | $8.26 | 26,110 |
| 2019-06-24 | $0.57 | $0.65 | $0.57 | $0.62 | $8.70 | 39,685 |
| 2019-06-21 | $0.63 | $0.63 | $0.57 | $0.58 | $8.07 | 46,039 |
| 2019-06-20 | $0.60 | $0.61 | $0.55 | $0.59 | $8.30 | 44,276 |
| 2019-06-19 | $0.49 | $0.67 | $0.47 | $0.61 | $8.58 | 215,726 |
| 2019-06-18 | $0.80 | $0.80 | $0.71 | $0.71 | $9.94 | 22,293 |
| 2019-06-17 | $0.79 | $0.80 | $0.76 | $0.78 | $10.88 | 2,215 |
| 2019-06-14 | $0.80 | $0.83 | $0.75 | $0.78 | $10.91 | 4,637 |
| 2019-06-13 | $0.81 | $0.81 | $0.76 | $0.80 | $11.20 | 4,255 |
| 2019-06-12 | $0.72 | $0.83 | $0.70 | $0.78 | $10.92 | 18,709 |
| 2019-06-11 | $0.78 | $0.79 | $0.71 | $0.72 | $10.08 | 9,902 |
| 2019-06-10 | $0.73 | $0.77 | $0.72 | $0.76 | $10.61 | 4,144 |
| 2019-06-07 | $0.70 | $0.73 | $0.68 | $0.72 | $10.08 | 10,624 |
| 2019-06-06 | $0.73 | $0.74 | $0.68 | $0.70 | $9.73 | 4,007 |
| 2019-06-05 | $0.73 | $0.74 | $0.70 | $0.73 | $10.22 | 5,963 |
| 2019-06-04 | $0.74 | $0.74 | $0.68 | $0.71 | $9.93 | 6,933 |
| 2019-06-03 | $0.71 | $0.74 | $0.68 | $0.73 | $10.22 | 6,819 |
| 2019-05-31 | $0.71 | $0.72 | $0.67 | $0.69 | $9.64 | 9,696 |
| 2019-05-30 | $0.72 | $0.72 | $0.70 | $0.71 | $9.90 | 3,314 |
| 2019-05-29 | $0.71 | $0.74 | $0.67 | $0.72 | $10.02 | 5,013 |
| 2019-05-28 | $0.75 | $0.76 | $0.66 | $0.71 | $9.94 | 15,778 |
| 2019-05-24 | $0.78 | $0.78 | $0.74 | $0.76 | $10.67 | 10,582 |
| 2019-05-23 | $0.80 | $0.80 | $0.76 | $0.78 | $10.92 | 9,674 |
| 2019-05-22 | $0.78 | $0.82 | $0.78 | $0.80 | $11.20 | 7,222 |
| 2019-05-21 | $0.81 | $0.81 | $0.78 | $0.78 | $10.93 | 10,740 |
| 2019-05-20 | $0.82 | $0.83 | $0.79 | $0.81 | $11.34 | 6,749 |
| 2019-05-17 | $0.80 | $0.86 | $0.80 | $0.83 | $11.59 | 5,416 |
| 2019-05-16 | $0.80 | $0.85 | $0.79 | $0.81 | $11.33 | 13,399 |
| 2019-05-15 | $0.76 | $0.81 | $0.75 | $0.79 | $11.09 | 11,201 |
| 2019-05-14 | $0.81 | $0.83 | $0.78 | $0.82 | $11.48 | 10,131 |
| 2019-05-13 | $0.86 | $0.86 | $0.77 | $0.81 | $11.38 | 22,453 |
| 2019-05-10 | $0.81 | $0.86 | $0.76 | $0.85 | $11.90 | 29,151 |
| 2019-05-09 | $0.75 | $0.84 | $0.71 | $0.81 | $11.32 | 53,114 |
| 2019-05-08 | $0.85 | $0.85 | $0.77 | $0.80 | $11.20 | 7,616 |
| 2019-05-07 | $0.82 | $0.85 | $0.82 | $0.82 | $11.48 | 8,362 |
| 2019-05-06 | $0.80 | $0.84 | $0.76 | $0.82 | $11.48 | 10,933 |
| 2019-05-03 | $0.76 | $0.84 | $0.75 | $0.81 | $11.27 | 16,113 |
| 2019-05-02 | $0.75 | $0.78 | $0.74 | $0.76 | $10.64 | 10,783 |
| 2019-05-01 | $0.74 | $0.75 | $0.70 | $0.74 | $10.39 | 5,712 |
| 2019-04-30 | $0.75 | $0.75 | $0.73 | $0.74 | $10.29 | 3,460 |
| 2019-04-29 | $0.76 | $0.78 | $0.68 | $0.75 | $10.53 | 14,034 |
| 2019-04-26 | $0.78 | $0.78 | $0.73 | $0.76 | $10.64 | 7,777 |
| 2019-04-25 | $0.77 | $0.80 | $0.76 | $0.77 | $10.78 | 11,385 |
| 2019-04-24 | $0.70 | $0.78 | $0.70 | $0.74 | $10.42 | 8,500 |
| 2019-04-23 | $0.70 | $0.73 | $0.70 | $0.73 | $10.21 | 9,418 |
| 2019-04-22 | $0.72 | $0.74 | $0.68 | $0.73 | $10.15 | 10,226 |
| 2019-04-18 | $0.72 | $0.75 | $0.68 | $0.72 | $10.06 | 6,529 |
| 2019-04-17 | $0.75 | $0.75 | $0.71 | $0.71 | $9.97 | 3,949 |
| 2019-04-16 | $0.71 | $0.74 | $0.70 | $0.71 | $10.00 | 4,446 |
| 2019-04-15 | $0.75 | $0.75 | $0.70 | $0.73 | $10.28 | 3,963 |
| 2019-04-12 | $0.76 | $0.78 | $0.73 | $0.75 | $10.50 | 12,150 |
| 2019-04-11 | $0.75 | $0.78 | $0.74 | $0.76 | $10.64 | 23,471 |
| 2019-04-10 | $0.70 | $0.75 | $0.68 | $0.74 | $10.37 | 26,186 |
| 2019-04-09 | $0.69 | $0.73 | $0.66 | $0.68 | $9.54 | 34,616 |
| 2019-04-08 | $0.58 | $0.67 | $0.58 | $0.67 | $9.43 | 38,522 |
| 2019-04-05 | $0.58 | $0.59 | $0.57 | $0.58 | $8.10 | 39,155 |
| 2019-04-04 | $0.58 | $0.58 | $0.57 | $0.58 | $8.05 | 17,873 |
| 2019-04-03 | $0.59 | $0.59 | $0.56 | $0.58 | $8.12 | 35,060 |
| 2019-04-02 | $0.59 | $0.60 | $0.57 | $0.59 | $8.24 | 31,464 |
| 2019-04-01 | $0.61 | $0.63 | $0.59 | $0.59 | $8.26 | 47,068 |
| 2019-03-29 | $0.62 | $0.63 | $0.61 | $0.61 | $8.55 | 15,734 |
| 2019-03-28 | $0.62 | $0.62 | $0.61 | $0.61 | $8.56 | 15,314 |
| 2019-03-27 | $0.63 | $0.64 | $0.59 | $0.60 | $8.43 | 37,593 |
| 2019-03-26 | $0.63 | $0.66 | $0.63 | $0.64 | $8.96 | 32,259 |
| 2019-03-25 | $0.62 | $0.62 | $0.62 | $0.62 | $8.73 | 33,308 |
| 2019-03-22 | $0.61 | $0.63 | $0.61 | $0.62 | $8.68 | 60,876 |
| 2019-03-21 | $0.65 | $0.66 | $0.60 | $0.60 | $8.40 | 73,511 |
| 2019-03-20 | $0.70 | $0.70 | $0.63 | $0.65 | $9.13 | 44,733 |
| 2019-03-19 | $0.75 | $0.76 | $0.69 | $0.69 | $9.72 | 40,126 |
| 2019-03-18 | $0.76 | $0.77 | $0.73 | $0.75 | $10.49 | 23,712 |
| 2019-03-15 | $0.73 | $0.78 | $0.73 | $0.76 | $10.64 | 34,269 |
| 2019-03-14 | $0.72 | $0.73 | $0.71 | $0.73 | $10.19 | 6,195 |
| 2019-03-13 | $0.71 | $0.73 | $0.71 | $0.72 | $10.08 | 47,440 |
| 2019-03-12 | $0.73 | $0.76 | $0.73 | $0.74 | $10.29 | 16,531 |
| 2019-03-11 | $0.73 | $0.74 | $0.73 | $0.73 | $10.25 | 14,192 |
| 2019-03-08 | $0.74 | $0.74 | $0.72 | $0.73 | $10.26 | 16,015 |
| 2019-03-07 | $0.74 | $0.75 | $0.72 | $0.74 | $10.36 | 23,562 |
| 2019-03-06 | $0.79 | $0.79 | $0.74 | $0.75 | $10.48 | 38,714 |
| 2019-03-05 | $0.82 | $0.83 | $0.78 | $0.79 | $11.05 | 12,297 |
| 2019-03-04 | $0.85 | $0.87 | $0.82 | $0.83 | $11.62 | 15,329 |
| 2019-03-01 | $0.85 | $0.87 | $0.81 | $0.84 | $11.76 | 8,978 |
| 2019-02-28 | $0.88 | $0.90 | $0.83 | $0.86 | $12.04 | 30,901 |
| 2019-02-27 | $0.78 | $0.84 | $0.78 | $0.83 | $11.62 | 16,462 |
| 2019-02-26 | $0.78 | $0.78 | $0.76 | $0.78 | $10.93 | 15,250 |
| 2019-02-25 | $0.80 | $0.80 | $0.75 | $0.78 | $10.89 | 14,367 |
| 2019-02-22 | $0.83 | $0.83 | $0.78 | $0.79 | $11.07 | 30,418 |
| 2019-02-21 | $0.83 | $0.83 | $0.80 | $0.82 | $11.48 | 10,256 |
| 2019-02-20 | $0.83 | $0.85 | $0.81 | $0.81 | $11.34 | 42,968 |
| 2019-02-19 | $0.90 | $0.90 | $0.86 | $0.86 | $12.04 | 14,910 |
| 2019-02-15 | $0.91 | $0.92 | $0.88 | $0.89 | $12.46 | 39,430 |
| 2019-02-14 | $0.98 | $0.99 | $0.88 | $0.90 | $12.60 | 91,467 |
| 2019-02-13 | $1.05 | $1.06 | $1.04 | $1.04 | $14.56 | 24,639 |
| 2019-02-12 | $1.04 | $1.05 | $1.03 | $1.04 | $14.56 | 28,308 |
| 2019-02-11 | $1.04 | $1.06 | $1.02 | $1.03 | $14.42 | 44,010 |
| 2019-02-08 | $1.05 | $1.07 | $1.02 | $1.03 | $14.42 | 16,082 |
| 2019-02-07 | $1.08 | $1.10 | $1.03 | $1.06 | $14.84 | 23,301 |
| 2019-02-06 | $1.18 | $1.18 | $1.02 | $1.07 | $14.98 | 71,590 |
| 2019-02-05 | $1.16 | $1.19 | $1.14 | $1.16 | $16.24 | 143,073 |
| 2019-02-04 | $0.86 | $1.15 | $0.85 | $1.10 | $15.40 | 142,167 |
| 2019-02-01 | $0.86 | $0.86 | $0.84 | $0.85 | $11.90 | 2,916 |
| 2019-01-31 | $0.85 | $0.89 | $0.84 | $0.86 | $11.97 | 3,849 |
| 2019-01-30 | $0.91 | $0.91 | $0.84 | $0.86 | $12.04 | 5,563 |
| 2019-01-29 | $0.88 | $0.90 | $0.86 | $0.88 | $12.32 | 6,816 |
| 2019-01-28 | $0.85 | $0.91 | $0.85 | $0.87 | $12.18 | 8,804 |
| 2019-01-25 | $0.86 | $0.89 | $0.86 | $0.87 | $12.21 | 10,816 |
| 2019-01-24 | $0.89 | $0.90 | $0.87 | $0.87 | $12.25 | 6,054 |
| 2019-01-23 | $0.87 | $0.90 | $0.85 | $0.86 | $12.04 | 6,290 |
| 2019-01-22 | $0.84 | $0.90 | $0.84 | $0.85 | $11.95 | 4,494 |
| 2019-01-18 | $0.87 | $0.90 | $0.82 | $0.86 | $12.04 | 6,791 |
| 2019-01-17 | $0.88 | $0.89 | $0.81 | $0.85 | $11.86 | 8,477 |
| 2019-01-16 | $0.89 | $0.90 | $0.87 | $0.88 | $12.26 | 11,128 |
| 2019-01-15 | $0.90 | $0.94 | $0.89 | $0.89 | $12.42 | 5,601 |
| 2019-01-14 | $0.91 | $0.96 | $0.89 | $0.89 | $12.49 | 6,233 |
| 2019-01-11 | $0.90 | $0.95 | $0.90 | $0.92 | $12.88 | 11,293 |
| 2019-01-10 | $0.93 | $0.94 | $0.90 | $0.91 | $12.74 | 10,943 |
| 2019-01-09 | $0.95 | $0.96 | $0.92 | $0.94 | $13.14 | 4,308 |
| 2019-01-08 | $0.95 | $0.95 | $0.93 | $0.93 | $13.08 | 3,660 |
| 2019-01-07 | $0.96 | $0.98 | $0.93 | $0.94 | $13.15 | 29,433 |
| 2019-01-04 | $0.88 | $0.95 | $0.86 | $0.91 | $12.77 | 11,744 |
| 2019-01-03 | $0.87 | $0.90 | $0.83 | $0.85 | $11.90 | 11,870 |
| 2019-01-02 | $0.71 | $0.89 | $0.71 | $0.82 | $11.47 | 9,530 |
| 2018-12-31 | $0.75 | $0.79 | $0.68 | $0.73 | $10.28 | 40,122 |
| 2018-12-28 | $0.71 | $0.82 | $0.71 | $0.76 | $10.65 | 45,653 |
| 2018-12-27 | $0.70 | $0.75 | $0.70 | $0.71 | $9.94 | 31,011 |
| 2018-12-26 | $0.74 | $0.80 | $0.71 | $0.72 | $10.08 | 39,588 |
| 2018-12-24 | $0.70 | $0.77 | $0.67 | $0.75 | $10.43 | 28,657 |
| 2018-12-21 | $0.75 | $0.80 | $0.56 | $0.56 | $7.84 | 56,635 |
| 2018-12-20 | $0.83 | $0.86 | $0.75 | $0.77 | $10.84 | 43,605 |
| 2018-12-19 | $0.85 | $0.88 | $0.83 | $0.83 | $11.62 | 14,359 |
| 2018-12-18 | $0.85 | $0.93 | $0.85 | $0.85 | $11.90 | 18,639 |
| 2018-12-17 | $0.94 | $0.94 | $0.85 | $0.85 | $11.91 | 14,958 |
| 2018-12-14 | $0.91 | $0.94 | $0.87 | $0.88 | $12.32 | 10,765 |
| 2018-12-13 | $0.91 | $0.96 | $0.91 | $0.91 | $12.75 | 2,320 |
| 2018-12-12 | $0.92 | $0.96 | $0.86 | $0.94 | $13.14 | 15,256 |
| 2018-12-11 | $0.89 | $0.98 | $0.88 | $0.91 | $12.75 | 21,549 |
| 2018-12-10 | $0.91 | $0.96 | $0.89 | $0.89 | $12.47 | 6,037 |
| 2018-12-07 | $0.94 | $0.99 | $0.91 | $0.94 | $13.13 | 10,956 |
| 2018-12-06 | $0.97 | $1.00 | $0.95 | $0.97 | $13.58 | 7,715 |
| 2018-12-04 | $0.96 | $0.99 | $0.94 | $0.97 | $13.58 | 4,371 |
| 2018-12-03 | $0.99 | $1.03 | $0.91 | $0.99 | $13.86 | 17,655 |
| 2018-11-30 | $1.03 | $1.03 | $0.97 | $0.97 | $13.58 | 9,910 |
| 2018-11-29 | $1.00 | $1.03 | $0.98 | $1.03 | $14.42 | 23,683 |
| 2018-11-28 | $1.00 | $1.05 | $0.97 | $1.02 | $14.28 | 16,199 |
| 2018-11-27 | $0.97 | $1.00 | $0.96 | $0.99 | $13.86 | 7,461 |
| 2018-11-26 | $1.02 | $1.02 | $0.95 | $0.99 | $13.79 | 10,589 |
| 2018-11-23 | $1.00 | $1.00 | $0.98 | $1.00 | $14.00 | 1,649 |
| 2018-11-21 | $0.98 | $1.01 | $0.97 | $1.00 | $13.97 | 3,418 |
| 2018-11-20 | $0.92 | $1.02 | $0.89 | $0.98 | $13.72 | 7,876 |
| 2018-11-19 | $1.01 | $1.02 | $0.96 | $0.97 | $13.58 | 7,561 |
| 2018-11-16 | $1.04 | $1.04 | $1.01 | $1.01 | $14.14 | 7,756 |
| 2018-11-15 | $0.99 | $1.05 | $0.99 | $1.01 | $14.14 | 11,322 |
| 2018-11-14 | $0.99 | $1.06 | $0.99 | $1.02 | $14.28 | 6,637 |
| 2018-11-13 | $1.05 | $1.08 | $1.00 | $1.00 | $13.93 | 13,104 |
| 2018-11-12 | $1.05 | $1.05 | $1.00 | $1.04 | $14.56 | 5,311 |
| 2018-11-09 | $1.02 | $1.05 | $0.96 | $1.05 | $14.70 | 10,169 |
| 2018-11-08 | $1.06 | $1.10 | $0.96 | $1.00 | $14.00 | 13,437 |
| 2018-11-07 | $1.07 | $1.09 | $1.00 | $1.09 | $15.26 | 13,925 |
| 2018-11-06 | $1.00 | $1.06 | $0.98 | $1.04 | $14.56 | 14,075 |
| 2018-11-05 | $0.96 | $1.05 | $0.95 | $1.01 | $14.14 | 8,077 |
| 2018-11-02 | $0.97 | $1.01 | $0.95 | $0.96 | $13.50 | 3,848 |
| 2018-11-01 | $0.85 | $1.05 | $0.85 | $0.97 | $13.54 | 13,497 |
| 2018-10-31 | $0.81 | $0.88 | $0.81 | $0.85 | $11.90 | 10,990 |
| 2018-10-30 | $0.86 | $0.92 | $0.81 | $0.82 | $11.48 | 11,667 |
| 2018-10-29 | $0.85 | $0.89 | $0.85 | $0.85 | $11.92 | 17,925 |
| 2018-10-26 | $0.79 | $0.89 | $0.78 | $0.89 | $12.44 | 13,322 |
| 2018-10-25 | $0.82 | $0.89 | $0.82 | $0.82 | $11.48 | 14,202 |
| 2018-10-24 | $0.82 | $0.84 | $0.82 | $0.83 | $11.62 | 11,707 |
| 2018-10-23 | $0.87 | $0.91 | $0.78 | $0.85 | $11.90 | 13,038 |
| 2018-10-22 | $0.88 | $0.93 | $0.85 | $0.87 | $12.17 | 5,712 |
| 2018-10-19 | $0.90 | $0.93 | $0.85 | $0.90 | $12.60 | 4,757 |
| 2018-10-18 | $0.88 | $0.93 | $0.83 | $0.89 | $12.46 | 10,140 |
| 2018-10-17 | $0.91 | $0.91 | $0.88 | $0.89 | $12.39 | 6,798 |
| 2018-10-16 | $0.89 | $0.94 | $0.87 | $0.92 | $12.88 | 8,965 |
| 2018-10-15 | $0.93 | $0.93 | $0.87 | $0.88 | $12.33 | 13,151 |
| 2018-10-12 | $0.96 | $0.96 | $0.91 | $0.93 | $13.01 | 5,897 |
| 2018-10-11 | $0.91 | $0.96 | $0.90 | $0.93 | $13.02 | 10,863 |
| 2018-10-10 | $0.99 | $0.99 | $0.82 | $0.86 | $12.04 | 45,235 |
| 2018-10-09 | $0.96 | $0.99 | $0.96 | $0.97 | $13.58 | 13,989 |
| 2018-10-08 | $0.98 | $1.02 | $0.94 | $0.98 | $13.72 | 27,324 |
| 2018-10-05 | $1.00 | $1.01 | $0.97 | $0.98 | $13.69 | 7,104 |
| 2018-10-04 | $1.02 | $1.02 | $0.99 | $0.99 | $13.86 | 3,917 |
| 2018-10-03 | $1.00 | $1.01 | $0.98 | $1.01 | $14.14 | 10,076 |
| 2018-10-02 | $0.99 | $1.00 | $0.99 | $1.00 | $14.00 | 8,060 |
| 2018-10-01 | $1.02 | $1.02 | $1.00 | $1.00 | $14.00 | 6,920 |
| 2018-09-28 | $1.01 | $1.02 | $1.00 | $1.00 | $14.00 | 6,241 |
| 2018-09-27 | $1.00 | $1.03 | $1.00 | $1.02 | $14.28 | 5,725 |
| 2018-09-26 | $1.03 | $1.03 | $1.00 | $1.01 | $14.14 | 3,263 |
| 2018-09-25 | $1.04 | $1.05 | $0.98 | $1.04 | $14.56 | 13,941 |
| 2018-09-24 | $1.05 | $1.06 | $1.02 | $1.05 | $14.70 | 3,032 |
| 2018-09-21 | $1.06 | $1.07 | $1.04 | $1.06 | $14.84 | 10,507 |
| 2018-09-20 | $1.01 | $1.06 | $0.99 | $1.06 | $14.84 | 43,714 |
| 2018-09-19 | $1.03 | $1.03 | $0.98 | $1.00 | $14.00 | 13,595 |
| 2018-09-18 | $1.02 | $1.03 | $1.00 | $1.03 | $14.42 | 11,624 |
| 2018-09-17 | $1.03 | $1.05 | $1.01 | $1.01 | $14.14 | 4,939 |
| 2018-09-14 | $1.04 | $1.06 | $1.01 | $1.04 | $14.56 | 4,455 |
| 2018-09-13 | $1.06 | $1.06 | $1.01 | $1.05 | $14.70 | 6,019 |
| 2018-09-12 | $1.02 | $1.06 | $1.02 | $1.05 | $14.70 | 9,143 |
| 2018-09-11 | $1.02 | $1.05 | $1.01 | $1.02 | $14.28 | 5,795 |
| 2018-09-10 | $1.05 | $1.07 | $1.01 | $1.01 | $14.14 | 5,730 |
| 2018-09-07 | $1.04 | $1.06 | $1.02 | $1.05 | $14.70 | 7,099 |
| 2018-09-06 | $1.02 | $1.04 | $1.01 | $1.03 | $14.42 | 6,666 |
| 2018-09-05 | $1.06 | $1.09 | $1.01 | $1.01 | $14.14 | 7,197 |
| 2018-09-04 | $1.10 | $1.10 | $1.08 | $1.09 | $15.26 | 13,149 |
| 2018-08-31 | $1.06 | $1.09 | $1.06 | $1.09 | $15.26 | 3,063 |
| 2018-08-30 | $1.06 | $1.10 | $1.06 | $1.07 | $14.98 | 9,544 |
| 2018-08-29 | $1.10 | $1.11 | $1.06 | $1.07 | $14.98 | 12,480 |
| 2018-08-28 | $1.08 | $1.10 | $1.05 | $1.09 | $15.26 | 8,527 |
| 2018-08-27 | $1.04 | $1.10 | $1.04 | $1.08 | $15.12 | 13,153 |
| 2018-08-24 | $1.03 | $1.05 | $1.03 | $1.04 | $14.56 | 8,974 |
| 2018-08-23 | $1.03 | $1.04 | $1.01 | $1.02 | $14.28 | 3,787 |
| 2018-08-22 | $1.04 | $1.04 | $1.00 | $1.02 | $14.28 | 9,964 |
| 2018-08-21 | $1.01 | $1.05 | $0.98 | $1.04 | $14.56 | 7,735 |
| 2018-08-20 | $1.02 | $1.02 | $0.98 | $1.02 | $14.28 | 16,507 |
| 2018-08-17 | $1.03 | $1.06 | $1.00 | $1.04 | $14.56 | 14,402 |
| 2018-08-16 | $1.03 | $1.05 | $1.01 | $1.04 | $14.56 | 7,025 |
| 2018-08-15 | $1.03 | $1.08 | $1.01 | $1.03 | $14.42 | 24,234 |
| 2018-08-14 | $1.11 | $1.12 | $1.01 | $1.04 | $14.56 | 23,986 |
| 2018-08-13 | $1.11 | $1.12 | $1.04 | $1.12 | $15.68 | 24,298 |
| 2018-08-10 | $1.14 | $1.16 | $1.09 | $1.10 | $15.40 | 22,893 |
| 2018-08-09 | $1.14 | $1.18 | $1.13 | $1.15 | $16.10 | 41,068 |
| 2018-08-08 | $1.15 | $1.15 | $1.11 | $1.14 | $15.96 | 17,410 |
| 2018-08-07 | $1.12 | $1.14 | $1.09 | $1.12 | $15.68 | 6,954 |
| 2018-08-06 | $1.10 | $1.15 | $1.10 | $1.11 | $15.54 | 7,710 |
| 2018-08-03 | $1.09 | $1.12 | $1.09 | $1.10 | $15.40 | 7,605 |
| 2018-08-02 | $1.10 | $1.11 | $1.06 | $1.09 | $15.26 | 10,109 |
| 2018-08-01 | $1.08 | $1.10 | $1.06 | $1.10 | $15.40 | 7,311 |
| 2018-07-31 | $1.07 | $1.10 | $1.07 | $1.07 | $14.98 | 8,044 |
| 2018-07-30 | $1.12 | $1.13 | $1.05 | $1.07 | $14.98 | 16,565 |
| 2018-07-27 | $1.12 | $1.14 | $1.12 | $1.12 | $15.68 | 20,408 |
| 2018-07-26 | $1.13 | $1.13 | $1.12 | $1.13 | $15.82 | 6,748 |
| 2018-07-25 | $1.13 | $1.13 | $1.12 | $1.13 | $15.82 | 6,185 |
| 2018-07-24 | $1.15 | $1.16 | $1.11 | $1.12 | $15.68 | 5,450 |
| 2018-07-23 | $1.14 | $1.15 | $1.12 | $1.15 | $16.10 | 4,444 |
| 2018-07-20 | $1.14 | $1.15 | $1.13 | $1.15 | $16.10 | 5,604 |
| 2018-07-19 | $1.12 | $1.16 | $1.11 | $1.14 | $15.96 | 15,359 |
| 2018-07-18 | $1.11 | $1.13 | $1.10 | $1.12 | $15.68 | 6,435 |
| 2018-07-17 | $1.15 | $1.15 | $1.11 | $1.13 | $15.82 | 5,336 |
| 2018-07-16 | $1.12 | $1.13 | $1.10 | $1.12 | $15.68 | 4,032 |
| 2018-07-13 | $1.13 | $1.14 | $1.08 | $1.11 | $15.54 | 18,066 |
| 2018-07-12 | $1.15 | $1.16 | $1.10 | $1.14 | $15.96 | 22,999 |
| 2018-07-11 | $1.17 | $1.18 | $1.14 | $1.15 | $16.10 | 11,928 |
| 2018-07-10 | $1.19 | $1.21 | $1.14 | $1.17 | $16.38 | 15,679 |
| 2018-07-09 | $1.18 | $1.22 | $1.16 | $1.19 | $16.66 | 15,222 |
| 2018-07-06 | $1.17 | $1.18 | $1.15 | $1.17 | $16.38 | 10,045 |
| 2018-07-05 | $1.15 | $1.17 | $1.13 | $1.17 | $16.38 | 5,128 |
| 2018-07-03 | $1.16 | $1.16 | $1.12 | $1.15 | $16.10 | 5,980 |
| 2018-07-02 | $1.15 | $1.18 | $1.14 | $1.16 | $16.24 | 10,964 |
| 2018-06-29 | $1.14 | $1.15 | $1.14 | $1.15 | $16.10 | 3,223 |
| 2018-06-28 | $1.15 | $1.16 | $1.13 | $1.15 | $16.10 | 7,408 |
| 2018-06-27 | $1.19 | $1.19 | $1.11 | $1.14 | $15.96 | 15,526 |
| 2018-06-26 | $1.14 | $1.20 | $1.13 | $1.19 | $16.66 | 12,268 |
| 2018-06-25 | $1.18 | $1.20 | $1.13 | $1.15 | $16.10 | 18,781 |
| 2018-06-22 | $1.20 | $1.20 | $1.15 | $1.16 | $16.24 | 12,600 |
| 2018-06-21 | $1.19 | $1.20 | $1.14 | $1.19 | $16.66 | 11,160 |
| 2018-06-20 | $1.13 | $1.21 | $1.13 | $1.20 | $16.80 | 18,243 |
| 2018-06-19 | $1.21 | $1.24 | $1.13 | $1.14 | $15.96 | 15,344 |
| 2018-06-18 | $1.26 | $1.26 | $1.16 | $1.21 | $16.94 | 19,364 |
| 2018-06-15 | $1.14 | $1.31 | $1.11 | $1.27 | $17.78 | 71,329 |
| 2018-06-14 | $1.15 | $1.17 | $1.13 | $1.15 | $16.10 | 11,258 |
| 2018-06-13 | $1.16 | $1.18 | $1.14 | $1.15 | $16.10 | 15,828 |
| 2018-06-12 | $1.15 | $1.18 | $1.14 | $1.17 | $16.31 | 11,285 |
| 2018-06-11 | $1.17 | $1.18 | $1.14 | $1.14 | $15.96 | 24,190 |
| 2018-06-08 | $1.18 | $1.19 | $1.15 | $1.16 | $16.24 | 14,707 |
| 2018-06-07 | $1.18 | $1.20 | $1.16 | $1.18 | $16.52 | 9,968 |
| 2018-06-06 | $1.19 | $1.20 | $1.14 | $1.17 | $16.38 | 23,574 |
| 2018-06-05 | $1.17 | $1.22 | $1.16 | $1.19 | $16.66 | 22,817 |
| 2018-06-04 | $1.25 | $1.30 | $1.15 | $1.17 | $16.38 | 22,619 |
| 2018-06-01 | $1.20 | $1.25 | $1.20 | $1.25 | $17.50 | 33,163 |
| 2018-05-31 | $1.26 | $1.28 | $1.19 | $1.20 | $16.80 | 26,926 |
| 2018-05-30 | $1.25 | $1.30 | $1.22 | $1.25 | $17.50 | 21,330 |
| 2018-05-29 | $1.26 | $1.30 | $1.20 | $1.25 | $17.50 | 31,407 |
| 2018-05-25 | $1.14 | $1.26 | $1.12 | $1.24 | $17.36 | 150,290 |
| 2018-05-24 | $1.10 | $1.13 | $1.05 | $1.08 | $15.12 | 393,260 |
| 2018-05-23 | $1.59 | $1.59 | $1.54 | $1.56 | $21.84 | 6,226 |
| 2018-05-22 | $1.64 | $1.65 | $1.56 | $1.59 | $22.26 | 9,480 |
| 2018-05-21 | $1.59 | $1.71 | $1.59 | $1.65 | $23.10 | 8,678 |
| 2018-05-18 | $1.60 | $1.62 | $1.58 | $1.59 | $22.26 | 4,888 |
| 2018-05-17 | $1.64 | $1.70 | $1.62 | $1.64 | $22.89 | 6,651 |
| 2018-05-16 | $1.70 | $1.72 | $1.62 | $1.64 | $22.96 | 6,745 |
| 2018-05-15 | $1.69 | $1.71 | $1.64 | $1.69 | $23.66 | 10,275 |
| 2018-05-14 | $1.58 | $1.75 | $1.56 | $1.75 | $24.50 | 41,179 |
| 2018-05-11 | $1.55 | $1.61 | $1.55 | $1.58 | $22.12 | 10,068 |
| 2018-05-10 | $1.55 | $1.60 | $1.49 | $1.54 | $21.56 | 20,609 |
| 2018-05-09 | $1.50 | $1.55 | $1.47 | $1.49 | $20.86 | 21,086 |
| 2018-05-08 | $1.45 | $1.50 | $1.45 | $1.50 | $21.00 | 3,829 |
| 2018-05-07 | $1.49 | $1.51 | $1.44 | $1.45 | $20.30 | 5,445 |
| 2018-05-04 | $1.47 | $1.51 | $1.46 | $1.49 | $20.86 | 6,932 |
| 2018-05-03 | $1.46 | $1.51 | $1.41 | $1.47 | $20.58 | 8,236 |
| 2018-05-02 | $1.41 | $1.46 | $1.41 | $1.45 | $20.30 | 4,078 |
| 2018-05-01 | $1.39 | $1.43 | $1.38 | $1.42 | $19.88 | 2,226 |
| 2018-04-30 | $1.40 | $1.42 | $1.35 | $1.39 | $19.46 | 5,864 |
| 2018-04-27 | $1.41 | $1.43 | $1.36 | $1.40 | $19.60 | 5,887 |
| 2018-04-26 | $1.39 | $1.45 | $1.39 | $1.40 | $19.60 | 5,220 |
| 2018-04-25 | $1.41 | $1.49 | $1.37 | $1.38 | $19.32 | 12,379 |
| 2018-04-24 | $1.48 | $1.48 | $1.39 | $1.41 | $19.74 | 16,572 |
| 2018-04-23 | $1.52 | $1.52 | $1.47 | $1.49 | $20.86 | 13,349 |
| 2018-04-20 | $1.52 | $1.56 | $1.51 | $1.52 | $21.28 | 7,844 |
| 2018-04-19 | $1.63 | $1.63 | $1.51 | $1.53 | $21.42 | 7,033 |
| 2018-04-18 | $1.53 | $1.65 | $1.42 | $1.62 | $22.68 | 11,080 |
| 2018-04-17 | $1.45 | $1.58 | $1.43 | $1.53 | $21.42 | 12,114 |
| 2018-04-16 | $1.38 | $1.48 | $1.36 | $1.43 | $20.02 | 12,280 |
| 2018-04-13 | $1.40 | $1.41 | $1.33 | $1.38 | $19.32 | 10,854 |
| 2018-04-12 | $1.44 | $1.45 | $1.39 | $1.40 | $19.60 | 6,605 |
| 2018-04-11 | $1.41 | $1.45 | $1.40 | $1.43 | $20.02 | 6,191 |
| 2018-04-10 | $1.39 | $1.43 | $1.39 | $1.40 | $19.60 | 7,956 |
| 2018-04-09 | $1.45 | $1.45 | $1.37 | $1.37 | $19.18 | 10,229 |
| 2018-04-06 | $1.46 | $1.47 | $1.41 | $1.45 | $20.30 | 6,840 |
| 2018-04-05 | $1.44 | $1.47 | $1.43 | $1.46 | $20.44 | 8,297 |
| 2018-04-04 | $1.42 | $1.46 | $1.37 | $1.44 | $20.16 | 21,648 |
| 2018-04-03 | $1.48 | $1.50 | $1.40 | $1.43 | $20.02 | 17,586 |
| 2018-04-02 | $1.55 | $1.57 | $1.46 | $1.49 | $20.86 | 12,817 |
| 2018-03-29 | $1.48 | $1.57 | $1.46 | $1.52 | $21.28 | 7,102 |
| 2018-03-28 | $1.52 | $1.55 | $1.46 | $1.48 | $20.72 | 22,875 |
| 2018-03-27 | $1.57 | $1.58 | $1.51 | $1.53 | $21.42 | 12,658 |
| 2018-03-26 | $1.59 | $1.59 | $1.55 | $1.57 | $21.98 | 11,325 |
| 2018-03-23 | $1.64 | $1.64 | $1.55 | $1.59 | $22.26 | 29,839 |
| 2018-03-22 | $1.62 | $1.67 | $1.60 | $1.63 | $22.82 | 14,320 |
| 2018-03-21 | $1.62 | $1.63 | $1.60 | $1.62 | $22.68 | 13,650 |
| 2018-03-20 | $1.65 | $1.65 | $1.61 | $1.62 | $22.68 | 8,143 |
| 2018-03-19 | $1.64 | $1.65 | $1.60 | $1.65 | $23.10 | 11,059 |
| 2018-03-16 | $1.62 | $1.66 | $1.61 | $1.66 | $23.24 | 13,601 |
| 2018-03-15 | $1.64 | $1.64 | $1.60 | $1.63 | $22.75 | 13,766 |
| 2018-03-14 | $1.67 | $1.67 | $1.62 | $1.63 | $22.75 | 13,137 |
| 2018-03-13 | $1.71 | $1.71 | $1.65 | $1.67 | $23.38 | 13,475 |
| 2018-03-12 | $1.70 | $1.71 | $1.65 | $1.69 | $23.66 | 12,073 |
| 2018-03-09 | $1.66 | $1.72 | $1.65 | $1.69 | $23.66 | 19,549 |
| 2018-03-08 | $1.61 | $1.66 | $1.61 | $1.64 | $22.96 | 13,091 |
| 2018-03-07 | $1.63 | $1.69 | $1.60 | $1.60 | $22.40 | 12,114 |
| 2018-03-06 | $1.77 | $1.84 | $1.65 | $1.65 | $23.10 | 17,374 |
| 2018-03-05 | $1.66 | $1.77 | $1.63 | $1.77 | $24.78 | 16,246 |
| 2018-03-02 | $1.60 | $1.68 | $1.58 | $1.66 | $23.24 | 7,809 |
| 2018-03-01 | $1.60 | $1.65 | $1.56 | $1.62 | $22.68 | 18,496 |
| 2018-02-28 | $1.69 | $1.72 | $1.60 | $1.61 | $22.54 | 36,796 |
| 2018-02-27 | $1.68 | $1.72 | $1.66 | $1.69 | $23.66 | 18,153 |
| 2018-02-26 | $1.76 | $1.81 | $1.67 | $1.67 | $23.38 | 27,356 |
| 2018-02-23 | $1.69 | $1.76 | $1.67 | $1.75 | $24.50 | 11,113 |
| 2018-02-22 | $1.66 | $1.72 | $1.65 | $1.67 | $23.38 | 17,399 |
| 2018-02-21 | $1.78 | $1.78 | $1.65 | $1.67 | $23.38 | 27,545 |
| 2018-02-20 | $1.90 | $1.90 | $1.72 | $1.76 | $24.64 | 37,533 |
| 2018-02-16 | $1.86 | $1.91 | $1.85 | $1.86 | $26.04 | 22,351 |
| 2018-02-15 | $2.00 | $2.00 | $1.80 | $1.85 | $25.90 | 63,755 |
| 2018-02-14 | $1.99 | $2.17 | $1.98 | $2.10 | $29.40 | 34,177 |
| 2018-02-13 | $1.90 | $2.03 | $1.90 | $1.98 | $27.72 | 11,272 |
| 2018-02-12 | $1.94 | $1.96 | $1.88 | $1.91 | $26.74 | 11,604 |
| 2018-02-09 | $1.92 | $1.95 | $1.81 | $1.93 | $27.02 | 29,568 |
| 2018-02-08 | $1.98 | $1.99 | $1.86 | $1.92 | $26.88 | 17,288 |
| 2018-02-07 | $2.04 | $2.05 | $1.91 | $1.96 | $27.44 | 18,516 |
| 2018-02-06 | $1.89 | $2.06 | $1.86 | $2.05 | $28.70 | 30,719 |
| 2018-02-05 | $2.05 | $2.07 | $1.90 | $1.93 | $27.02 | 20,015 |
| 2018-02-02 | $2.08 | $2.10 | $1.98 | $2.05 | $28.70 | 17,013 |
| 2018-02-01 | $2.19 | $2.22 | $2.04 | $2.09 | $29.26 | 16,537 |
| 2018-01-31 | $2.15 | $2.20 | $2.08 | $2.19 | $30.66 | 29,045 |
| 2018-01-30 | $2.12 | $2.17 | $2.04 | $2.12 | $29.68 | 21,883 |
| 2018-01-29 | $2.09 | $2.19 | $2.08 | $2.15 | $30.10 | 27,292 |
| 2018-01-26 | $2.05 | $2.10 | $1.99 | $2.08 | $29.12 | 29,106 |
| 2018-01-25 | $2.01 | $2.04 | $1.96 | $2.03 | $28.42 | 16,073 |
| 2018-01-24 | $1.92 | $2.02 | $1.92 | $1.99 | $27.86 | 25,503 |
| 2018-01-23 | $1.99 | $1.99 | $1.94 | $1.96 | $27.44 | 9,523 |
| 2018-01-22 | $2.01 | $2.05 | $1.96 | $1.98 | $27.65 | 21,709 |
| 2018-01-19 | $1.99 | $2.04 | $1.95 | $1.98 | $27.72 | 42,300 |
| 2018-01-18 | $1.82 | $2.14 | $1.78 | $1.99 | $27.86 | 96,278 |
| 2018-01-17 | $1.75 | $1.83 | $1.68 | $1.78 | $24.92 | 27,767 |
| 2018-01-16 | $1.80 | $1.81 | $1.70 | $1.74 | $24.36 | 17,049 |
| 2018-01-12 | $1.81 | $1.83 | $1.76 | $1.78 | $24.92 | 13,133 |
| 2018-01-11 | $1.70 | $1.80 | $1.67 | $1.77 | $24.78 | 9,285 |
| 2018-01-10 | $1.82 | $1.82 | $1.65 | $1.71 | $23.94 | 27,069 |
| 2018-01-09 | $1.90 | $1.90 | $1.81 | $1.84 | $25.76 | 8,991 |
| 2018-01-08 | $1.92 | $1.92 | $1.86 | $1.91 | $26.74 | 15,691 |
| 2018-01-05 | $1.95 | $1.96 | $1.85 | $1.89 | $26.46 | 20,590 |
| 2018-01-04 | $1.86 | $1.96 | $1.85 | $1.92 | $26.88 | 14,893 |
| 2018-01-03 | $1.80 | $1.87 | $1.78 | $1.86 | $26.04 | 12,100 |
| 2018-01-02 | $1.76 | $1.83 | $1.73 | $1.82 | $25.48 | 8,921 |
| 2017-12-29 | $1.78 | $1.81 | $1.71 | $1.74 | $24.36 | 10,225 |
| 2017-12-28 | $1.84 | $1.85 | $1.75 | $1.78 | $24.92 | 11,193 |
| 2017-12-27 | $1.87 | $1.87 | $1.81 | $1.82 | $25.48 | 15,990 |
| 2017-12-26 | $1.77 | $1.87 | $1.75 | $1.87 | $26.18 | 25,260 |
| 2017-12-22 | $1.73 | $1.80 | $1.71 | $1.74 | $24.36 | 23,747 |
| 2017-12-21 | $1.64 | $1.75 | $1.62 | $1.71 | $23.94 | 17,770 |
| 2017-12-20 | $1.67 | $1.67 | $1.59 | $1.63 | $22.82 | 7,398 |
| 2017-12-19 | $1.68 | $1.68 | $1.63 | $1.65 | $23.10 | 2,196 |
| 2017-12-18 | $1.63 | $1.70 | $1.63 | $1.68 | $23.52 | 11,124 |
| 2017-12-15 | $1.71 | $1.71 | $1.61 | $1.62 | $22.68 | 7,744 |
| 2017-12-14 | $1.54 | $1.73 | $1.54 | $1.68 | $23.52 | 36,271 |
| 2017-12-13 | $1.51 | $1.56 | $1.50 | $1.52 | $21.28 | 8,818 |
| 2017-12-12 | $1.55 | $1.56 | $1.49 | $1.50 | $21.00 | 15,304 |
| 2017-12-11 | $1.54 | $1.55 | $1.52 | $1.52 | $21.28 | 6,049 |
| 2017-12-08 | $1.56 | $1.58 | $1.52 | $1.53 | $21.42 | 5,931 |
| 2017-12-07 | $1.52 | $1.57 | $1.52 | $1.57 | $21.98 | 7,783 |
| 2017-12-06 | $1.54 | $1.57 | $1.50 | $1.51 | $21.14 | 9,574 |
| 2017-12-05 | $1.57 | $1.59 | $1.54 | $1.55 | $21.70 | 7,867 |
| 2017-12-04 | $1.64 | $1.64 | $1.54 | $1.58 | $22.12 | 9,164 |
| 2017-12-01 | $1.59 | $1.63 | $1.54 | $1.63 | $22.82 | 19,660 |
| 2017-11-30 | $1.58 | $1.63 | $1.55 | $1.58 | $22.12 | 4,790 |
| 2017-11-29 | $1.60 | $1.64 | $1.56 | $1.57 | $21.98 | 4,952 |
| 2017-11-28 | $1.62 | $1.65 | $1.57 | $1.61 | $22.54 | 10,521 |
| 2017-11-27 | $1.62 | $1.64 | $1.57 | $1.60 | $22.40 | 12,362 |
| 2017-11-24 | $1.62 | $1.65 | $1.58 | $1.64 | $22.96 | 4,713 |
| 2017-11-22 | $1.59 | $1.62 | $1.57 | $1.60 | $22.40 | 3,658 |
| 2017-11-21 | $1.62 | $1.65 | $1.56 | $1.57 | $21.98 | 17,384 |
| 2017-11-20 | $1.61 | $1.64 | $1.56 | $1.63 | $22.82 | 7,501 |
| 2017-11-17 | $1.48 | $1.60 | $1.48 | $1.60 | $22.40 | 17,036 |
| 2017-11-16 | $1.51 | $1.57 | $1.48 | $1.48 | $20.72 | 14,762 |
| 2017-11-15 | $1.55 | $1.55 | $1.48 | $1.50 | $21.00 | 19,755 |
| 2017-11-14 | $1.63 | $1.63 | $1.55 | $1.56 | $21.84 | 19,949 |
| 2017-11-13 | $1.65 | $1.72 | $1.60 | $1.63 | $22.82 | 16,435 |
| 2017-11-10 | $1.68 | $1.76 | $1.64 | $1.68 | $23.52 | 16,260 |
| 2017-11-09 | $1.60 | $1.87 | $1.57 | $1.78 | $24.92 | 62,140 |
| 2017-11-08 | $1.59 | $1.60 | $1.51 | $1.53 | $21.42 | 12,862 |
| 2017-11-07 | $1.56 | $1.60 | $1.55 | $1.58 | $22.12 | 2,991 |
| 2017-11-06 | $1.56 | $1.58 | $1.54 | $1.58 | $22.12 | 3,689 |
| 2017-11-03 | $1.55 | $1.57 | $1.52 | $1.55 | $21.70 | 3,599 |
| 2017-11-02 | $1.51 | $1.61 | $1.51 | $1.55 | $21.70 | 4,236 |
| 2017-11-01 | $1.62 | $1.62 | $1.52 | $1.54 | $21.56 | 3,467 |
| 2017-10-31 | $1.50 | $1.61 | $1.50 | $1.58 | $22.12 | 6,752 |
| 2017-10-30 | $1.47 | $1.53 | $1.47 | $1.51 | $21.14 | 5,284 |
| 2017-10-27 | $1.51 | $1.52 | $1.46 | $1.48 | $20.72 | 9,960 |
| 2017-10-26 | $1.50 | $1.52 | $1.50 | $1.51 | $21.14 | 5,834 |
| 2017-10-25 | $1.56 | $1.59 | $1.50 | $1.52 | $21.28 | 5,411 |
| 2017-10-24 | $1.53 | $1.62 | $1.53 | $1.59 | $22.26 | 6,772 |
| 2017-10-23 | $1.50 | $1.59 | $1.50 | $1.52 | $21.28 | 9,902 |
| 2017-10-20 | $1.63 | $1.63 | $1.47 | $1.51 | $21.14 | 16,523 |
| 2017-10-19 | $1.61 | $1.64 | $1.58 | $1.62 | $22.68 | 6,299 |
| 2017-10-18 | $1.60 | $1.64 | $1.60 | $1.62 | $22.68 | 5,321 |
| 2017-10-17 | $1.64 | $1.64 | $1.60 | $1.60 | $22.40 | 5,139 |
| 2017-10-16 | $1.64 | $1.68 | $1.62 | $1.65 | $23.10 | 2,982 |
| 2017-10-13 | $1.66 | $1.70 | $1.60 | $1.63 | $22.82 | 10,077 |
| 2017-10-12 | $1.68 | $1.70 | $1.66 | $1.66 | $23.24 | 5,472 |
| 2017-10-11 | $1.69 | $1.72 | $1.66 | $1.67 | $23.38 | 13,685 |
| 2017-10-10 | $1.62 | $1.69 | $1.62 | $1.68 | $23.52 | 6,416 |
| 2017-10-09 | $1.68 | $1.70 | $1.63 | $1.65 | $23.10 | 6,578 |
| 2017-10-06 | $1.61 | $1.68 | $1.61 | $1.66 | $23.24 | 4,311 |
| 2017-10-05 | $1.67 | $1.67 | $1.60 | $1.61 | $22.54 | 7,783 |
| 2017-10-04 | $1.63 | $1.69 | $1.61 | $1.65 | $23.10 | 7,121 |
| 2017-10-03 | $1.68 | $1.70 | $1.61 | $1.63 | $22.82 | 8,822 |
| 2017-10-02 | $1.69 | $1.72 | $1.68 | $1.68 | $23.52 | 4,521 |
| 2017-09-29 | $1.71 | $1.74 | $1.68 | $1.68 | $23.52 | 6,528 |
| 2017-09-28 | $1.70 | $1.74 | $1.70 | $1.72 | $24.08 | 5,036 |
| 2017-09-27 | $1.72 | $1.74 | $1.69 | $1.73 | $24.22 | 4,871 |
| 2017-09-26 | $1.71 | $1.74 | $1.68 | $1.72 | $24.08 | 8,067 |
| 2017-09-25 | $1.68 | $1.75 | $1.67 | $1.73 | $24.22 | 15,898 |
| 2017-09-22 | $1.69 | $1.71 | $1.66 | $1.70 | $23.80 | 11,464 |
| 2017-09-21 | $1.78 | $1.78 | $1.69 | $1.72 | $24.08 | 12,753 |
| 2017-09-20 | $1.75 | $1.78 | $1.71 | $1.75 | $24.50 | 12,257 |
| 2017-09-19 | $1.74 | $1.76 | $1.71 | $1.74 | $24.36 | 9,051 |
| 2017-09-18 | $1.75 | $1.75 | $1.70 | $1.73 | $24.22 | 17,921 |
| 2017-09-15 | $1.75 | $1.82 | $1.70 | $1.75 | $24.50 | 65,488 |
| 2017-09-14 | $1.69 | $1.76 | $1.67 | $1.74 | $24.36 | 45,847 |
| 2017-09-13 | $1.68 | $1.69 | $1.60 | $1.68 | $23.52 | 21,171 |
| 2017-09-12 | $1.69 | $1.71 | $1.60 | $1.64 | $22.96 | 25,352 |
| 2017-09-11 | $1.70 | $1.75 | $1.69 | $1.70 | $23.80 | 32,527 |
| 2017-09-08 | $1.68 | $1.68 | $1.60 | $1.65 | $23.10 | 11,327 |
| 2017-09-07 | $1.70 | $1.71 | $1.63 | $1.71 | $23.94 | 23,701 |
| 2017-09-06 | $1.61 | $1.75 | $1.58 | $1.71 | $23.94 | 92,933 |
| 2017-09-05 | $1.45 | $1.54 | $1.45 | $1.52 | $21.28 | 31,011 |
| 2017-09-01 | $1.35 | $1.50 | $1.34 | $1.45 | $20.30 | 41,531 |
| 2017-08-31 | $1.37 | $1.39 | $1.33 | $1.34 | $18.76 | 12,331 |
| 2017-08-30 | $1.31 | $1.39 | $1.31 | $1.36 | $18.97 | 5,631 |
| 2017-08-29 | $1.33 | $1.35 | $1.30 | $1.31 | $18.34 | 8,517 |
| 2017-08-28 | $1.29 | $1.38 | $1.29 | $1.33 | $18.62 | 26,574 |
| 2017-08-25 | $1.28 | $1.30 | $1.27 | $1.29 | $18.06 | 8,584 |
| 2017-08-24 | $1.26 | $1.28 | $1.25 | $1.28 | $17.92 | 5,582 |
| 2017-08-23 | $1.27 | $1.28 | $1.25 | $1.26 | $17.64 | 5,856 |
| 2017-08-22 | $1.29 | $1.34 | $1.25 | $1.27 | $17.78 | 13,128 |
| 2017-08-21 | $1.28 | $1.28 | $1.26 | $1.27 | $17.78 | 4,342 |
| 2017-08-18 | $1.26 | $1.29 | $1.24 | $1.29 | $18.06 | 17,499 |
| 2017-08-17 | $1.24 | $1.30 | $1.24 | $1.27 | $17.78 | 8,599 |
| 2017-08-16 | $1.28 | $1.29 | $1.23 | $1.25 | $17.50 | 11,001 |
| 2017-08-15 | $1.29 | $1.30 | $1.25 | $1.26 | $17.64 | 19,226 |
| 2017-08-14 | $1.25 | $1.30 | $1.25 | $1.30 | $18.20 | 14,793 |
| 2017-08-11 | $1.32 | $1.32 | $1.24 | $1.25 | $17.50 | 29,232 |
| 2017-08-10 | $1.35 | $1.42 | $1.22 | $1.31 | $18.34 | 48,844 |
| 2017-08-09 | $1.39 | $1.43 | $1.37 | $1.38 | $19.32 | 20,391 |
| 2017-08-08 | $1.33 | $1.40 | $1.33 | $1.39 | $19.46 | 10,393 |
| 2017-08-07 | $1.32 | $1.36 | $1.32 | $1.34 | $18.76 | 25,746 |
| 2017-08-04 | $1.38 | $1.45 | $1.33 | $1.35 | $18.90 | 18,975 |
| 2017-08-03 | $1.36 | $1.41 | $1.36 | $1.38 | $19.32 | 11,082 |
| 2017-08-02 | $1.43 | $1.43 | $1.36 | $1.37 | $19.18 | 23,313 |
| 2017-08-01 | $1.45 | $1.45 | $1.40 | $1.42 | $19.88 | 6,440 |
| 2017-07-31 | $1.44 | $1.46 | $1.42 | $1.44 | $20.16 | 9,664 |
| 2017-07-28 | $1.49 | $1.50 | $1.35 | $1.44 | $20.16 | 21,080 |
| 2017-07-27 | $1.46 | $1.55 | $1.41 | $1.48 | $20.72 | 16,470 |
| 2017-07-26 | $1.47 | $1.50 | $1.46 | $1.48 | $20.72 | 9,016 |
| 2017-07-25 | $1.49 | $1.56 | $1.47 | $1.47 | $20.58 | 16,741 |
| 2017-07-24 | $1.46 | $1.49 | $1.45 | $1.47 | $20.58 | 14,638 |
| 2017-07-21 | $1.51 | $1.53 | $1.45 | $1.47 | $20.58 | 26,373 |
| 2017-07-20 | $1.46 | $1.55 | $1.46 | $1.50 | $21.00 | 17,697 |
| 2017-07-19 | $1.40 | $1.53 | $1.39 | $1.50 | $21.00 | 19,594 |
| 2017-07-18 | $1.35 | $1.40 | $1.35 | $1.38 | $19.32 | 8,006 |
| 2017-07-17 | $1.41 | $1.42 | $1.35 | $1.36 | $19.04 | 13,839 |
| 2017-07-14 | $1.39 | $1.47 | $1.39 | $1.43 | $20.02 | 14,972 |
| 2017-07-13 | $1.40 | $1.49 | $1.38 | $1.38 | $19.32 | 10,756 |
| 2017-07-12 | $1.39 | $1.47 | $1.38 | $1.41 | $19.74 | 19,442 |
| 2017-07-11 | $1.37 | $1.43 | $1.37 | $1.39 | $19.46 | 14,323 |
| 2017-07-10 | $1.36 | $1.43 | $1.35 | $1.35 | $18.90 | 6,546 |
| 2017-07-07 | $1.39 | $1.41 | $1.35 | $1.37 | $19.18 | 7,519 |
| 2017-07-06 | $1.43 | $1.43 | $1.35 | $1.38 | $19.32 | 19,052 |
| 2017-07-05 | $1.45 | $1.50 | $1.42 | $1.44 | $20.16 | 23,952 |
| 2017-07-03 | $1.46 | $1.49 | $1.44 | $1.44 | $20.16 | 1,235 |
| 2017-06-30 | $1.51 | $1.54 | $1.45 | $1.46 | $20.44 | 9,883 |
| 2017-06-29 | $1.51 | $1.54 | $1.47 | $1.49 | $20.86 | 15,305 |
| 2017-06-28 | $1.56 | $1.56 | $1.45 | $1.52 | $21.28 | 15,322 |
| 2017-06-27 | $1.61 | $1.64 | $1.53 | $1.53 | $21.42 | 28,528 |
| 2017-06-26 | $1.65 | $1.67 | $1.53 | $1.64 | $22.96 | 75,479 |
| 2017-06-23 | $1.25 | $1.62 | $1.25 | $1.60 | $22.40 | 154,155 |
| 2017-06-22 | $1.22 | $1.25 | $1.21 | $1.22 | $17.08 | 6,034 |
| 2017-06-21 | $1.22 | $1.24 | $1.21 | $1.22 | $17.08 | 10,509 |
| 2017-06-20 | $1.22 | $1.25 | $1.20 | $1.21 | $16.94 | 9,283 |
| 2017-06-19 | $1.23 | $1.25 | $1.21 | $1.23 | $17.15 | 11,813 |
| 2017-06-16 | $1.23 | $1.24 | $1.20 | $1.20 | $16.80 | 14,457 |
| 2017-06-15 | $1.22 | $1.25 | $1.21 | $1.22 | $17.08 | 5,630 |
| 2017-06-14 | $1.25 | $1.25 | $1.21 | $1.22 | $17.08 | 12,434 |
| 2017-06-13 | $1.24 | $1.29 | $1.23 | $1.26 | $17.64 | 5,590 |
| 2017-06-12 | $1.22 | $1.27 | $1.21 | $1.24 | $17.36 | 7,571 |
| 2017-06-09 | $1.23 | $1.28 | $1.21 | $1.23 | $17.22 | 17,746 |
| 2017-06-08 | $1.25 | $1.29 | $1.23 | $1.25 | $17.50 | 10,837 |
| 2017-06-07 | $1.29 | $1.34 | $1.25 | $1.26 | $17.64 | 17,909 |
| 2017-06-06 | $1.23 | $1.32 | $1.23 | $1.29 | $18.06 | 15,762 |
| 2017-06-05 | $1.28 | $1.31 | $1.22 | $1.23 | $17.22 | 13,126 |
| 2017-06-02 | $1.22 | $1.33 | $1.22 | $1.28 | $17.92 | 33,186 |
| 2017-06-01 | $1.22 | $1.26 | $1.18 | $1.22 | $17.08 | 32,210 |
| 2017-05-31 | $1.18 | $1.27 | $1.16 | $1.21 | $16.94 | 36,004 |
| 2017-05-30 | $1.23 | $1.23 | $1.15 | $1.16 | $16.24 | 33,443 |
| 2017-05-26 | $1.25 | $1.25 | $1.21 | $1.22 | $17.08 | 8,005 |
| 2017-05-25 | $1.25 | $1.27 | $1.21 | $1.25 | $17.50 | 14,042 |
| 2017-05-24 | $1.24 | $1.28 | $1.21 | $1.24 | $17.36 | 24,880 |
| 2017-05-23 | $1.28 | $1.28 | $1.21 | $1.24 | $17.36 | 36,969 |
| 2017-05-22 | $1.37 | $1.39 | $1.22 | $1.25 | $17.50 | 67,662 |
| 2017-05-19 | $1.36 | $1.41 | $1.36 | $1.38 | $19.32 | 19,615 |
| 2017-05-18 | $1.36 | $1.45 | $1.35 | $1.35 | $18.90 | 24,516 |
| 2017-05-17 | $1.35 | $1.38 | $1.33 | $1.35 | $18.90 | 25,874 |
| 2017-05-16 | $1.41 | $1.43 | $1.35 | $1.35 | $18.90 | 34,553 |
| 2017-05-15 | $1.48 | $1.50 | $1.38 | $1.40 | $19.60 | 42,034 |
| 2017-05-12 | $1.52 | $1.53 | $1.46 | $1.48 | $20.72 | 25,350 |
| 2017-05-11 | $1.55 | $1.56 | $1.35 | $1.52 | $21.28 | 79,826 |
| 2017-05-10 | $1.64 | $1.67 | $1.58 | $1.67 | $23.38 | 17,233 |
| 2017-05-09 | $1.58 | $1.61 | $1.58 | $1.60 | $22.40 | 11,562 |
| 2017-05-08 | $1.67 | $1.67 | $1.54 | $1.58 | $22.12 | 17,948 |
| 2017-05-05 | $1.60 | $1.68 | $1.58 | $1.67 | $23.38 | 13,910 |
| 2017-05-04 | $1.60 | $1.62 | $1.52 | $1.59 | $22.26 | 13,367 |
| 2017-05-03 | $1.65 | $1.65 | $1.58 | $1.61 | $22.54 | 17,330 |
| 2017-05-02 | $1.70 | $1.70 | $1.64 | $1.66 | $23.24 | 9,739 |
| 2017-05-01 | $1.70 | $1.74 | $1.68 | $1.68 | $23.52 | 12,714 |
| 2017-04-28 | $1.72 | $1.74 | $1.66 | $1.69 | $23.59 | 21,866 |
| 2017-04-27 | $1.60 | $1.74 | $1.60 | $1.72 | $24.08 | 39,413 |
| 2017-04-26 | $1.63 | $1.66 | $1.56 | $1.60 | $22.40 | 24,784 |
| 2017-04-25 | $1.56 | $1.72 | $1.56 | $1.63 | $22.82 | 24,916 |
| 2017-04-24 | $1.55 | $1.57 | $1.51 | $1.56 | $21.84 | 13,517 |
| 2017-04-21 | $1.55 | $1.57 | $1.49 | $1.55 | $21.70 | 48,138 |
| 2017-04-20 | $1.57 | $1.61 | $1.54 | $1.55 | $21.70 | 21,430 |
| 2017-04-19 | $1.58 | $1.62 | $1.56 | $1.56 | $21.84 | 9,166 |
| 2017-04-18 | $1.57 | $1.63 | $1.57 | $1.57 | $21.98 | 14,832 |
| 2017-04-17 | $1.57 | $1.60 | $1.52 | $1.56 | $21.84 | 32,199 |
| 2017-04-13 | $1.57 | $1.60 | $1.54 | $1.57 | $21.98 | 32,577 |
| 2017-04-12 | $1.56 | $1.59 | $1.56 | $1.57 | $21.98 | 31,207 |
| 2017-04-11 | $1.64 | $1.66 | $1.56 | $1.56 | $21.84 | 53,651 |
| 2017-04-10 | $1.72 | $1.75 | $1.63 | $1.63 | $22.82 | 39,551 |
| 2017-04-07 | $1.60 | $1.74 | $1.60 | $1.70 | $23.73 | 51,943 |
| 2017-04-06 | $1.60 | $1.64 | $1.58 | $1.61 | $22.54 | 49,511 |
| 2017-04-05 | $1.67 | $1.69 | $1.57 | $1.59 | $22.26 | 51,150 |
| 2017-04-04 | $1.73 | $1.75 | $1.65 | $1.66 | $23.24 | 30,638 |
| 2017-04-03 | $1.79 | $1.80 | $1.69 | $1.72 | $24.08 | 50,995 |
| 2017-03-31 | $1.82 | $1.83 | $1.76 | $1.78 | $24.92 | 50,698 |
| 2017-03-30 | $1.87 | $1.87 | $1.77 | $1.81 | $25.34 | 45,357 |
| 2017-03-29 | $1.99 | $1.99 | $1.82 | $1.85 | $25.90 | 47,599 |
| 2017-03-28 | $1.92 | $2.00 | $1.78 | $1.96 | $27.44 | 89,855 |
| 2017-03-27 | $1.91 | $2.00 | $1.78 | $1.91 | $26.74 | 65,465 |
| 2017-03-24 | $1.68 | $1.95 | $1.66 | $1.92 | $26.88 | 113,668 |
| 2017-03-23 | $1.67 | $1.74 | $1.56 | $1.71 | $23.94 | 706,874 |
| 2017-03-22 | $1.87 | $1.92 | $1.78 | $1.80 | $25.20 | 95,264 |
| 2017-03-21 | $2.10 | $2.12 | $1.83 | $1.87 | $26.18 | 148,218 |
| 2017-03-20 | $2.14 | $2.20 | $1.95 | $2.09 | $29.26 | 85,845 |
| 2017-03-17 | $2.26 | $2.38 | $2.21 | $2.34 | $32.76 | 56,178 |
| 2017-03-16 | $2.27 | $2.30 | $2.20 | $2.24 | $31.36 | 22,893 |
| 2017-03-15 | $2.27 | $2.32 | $2.20 | $2.26 | $31.64 | 44,611 |
| 2017-03-14 | $2.15 | $2.36 | $2.15 | $2.24 | $31.36 | 52,035 |
| 2017-03-13 | $2.07 | $2.20 | $2.07 | $2.14 | $29.96 | 21,529 |
| 2017-03-10 | $2.00 | $2.23 | $2.00 | $2.07 | $28.98 | 38,531 |
| 2017-03-09 | $2.10 | $2.48 | $2.00 | $2.04 | $28.56 | 118,810 |
| 2017-03-08 | $1.88 | $2.18 | $1.84 | $2.17 | $30.38 | 101,188 |
| 2017-03-07 | $1.63 | $1.89 | $1.61 | $1.86 | $26.04 | 58,928 |
| 2017-03-06 | $1.59 | $1.64 | $1.59 | $1.64 | $22.96 | 12,568 |
| 2017-03-03 | $1.60 | $1.62 | $1.57 | $1.62 | $22.68 | 10,644 |
| 2017-03-02 | $1.62 | $1.63 | $1.58 | $1.60 | $22.40 | 11,634 |
| 2017-03-01 | $1.57 | $1.62 | $1.53 | $1.60 | $22.40 | 7,686 |
| 2017-02-28 | $1.65 | $1.65 | $1.57 | $1.57 | $21.98 | 11,010 |
| 2017-02-27 | $1.54 | $1.63 | $1.54 | $1.62 | $22.68 | 12,470 |
| 2017-02-24 | $1.54 | $1.58 | $1.53 | $1.55 | $21.70 | 6,871 |
| 2017-02-23 | $1.60 | $1.60 | $1.50 | $1.55 | $21.70 | 18,694 |
| 2017-02-22 | $1.62 | $1.63 | $1.57 | $1.59 | $22.26 | 11,315 |
| 2017-02-21 | $1.60 | $1.65 | $1.60 | $1.61 | $22.54 | 21,443 |
| 2017-02-17 | $1.56 | $1.67 | $1.56 | $1.67 | $23.38 | 18,772 |
| 2017-02-16 | $1.75 | $1.76 | $1.57 | $1.58 | $22.12 | 40,709 |
| 2017-02-15 | $1.65 | $1.75 | $1.65 | $1.67 | $23.38 | 32,129 |
| 2017-02-14 | $1.63 | $1.67 | $1.60 | $1.63 | $22.82 | 14,824 |
| 2017-02-13 | $1.63 | $1.63 | $1.58 | $1.63 | $22.82 | 14,605 |
| 2017-02-10 | $1.59 | $1.63 | $1.58 | $1.62 | $22.68 | 9,821 |
| 2017-02-09 | $1.58 | $1.62 | $1.56 | $1.60 | $22.33 | 10,244 |
| 2017-02-08 | $1.64 | $1.66 | $1.56 | $1.57 | $21.98 | 17,940 |
| 2017-02-07 | $1.66 | $1.70 | $1.59 | $1.61 | $22.54 | 26,891 |
| 2017-02-06 | $1.59 | $1.75 | $1.58 | $1.68 | $23.52 | 60,369 |
| 2017-02-03 | $1.50 | $1.55 | $1.47 | $1.54 | $21.56 | 10,533 |
| 2017-02-02 | $1.50 | $1.50 | $1.45 | $1.50 | $21.00 | 9,311 |
| 2017-02-01 | $1.50 | $1.50 | $1.46 | $1.50 | $21.00 | 7,910 |
| 2017-01-31 | $1.38 | $1.50 | $1.38 | $1.50 | $21.00 | 10,035 |
| 2017-01-30 | $1.43 | $1.47 | $1.38 | $1.38 | $19.32 | 11,076 |
| 2017-01-27 | $1.46 | $1.48 | $1.43 | $1.46 | $20.44 | 5,689 |
| 2017-01-26 | $1.42 | $1.46 | $1.42 | $1.43 | $20.02 | 7,043 |
| 2017-01-25 | $1.56 | $1.57 | $1.41 | $1.42 | $19.88 | 26,207 |
| 2017-01-24 | $1.50 | $1.56 | $1.44 | $1.55 | $21.63 | 46,764 |
| 2017-01-23 | $1.43 | $1.50 | $1.41 | $1.49 | $20.86 | 19,889 |
| 2017-01-20 | $1.37 | $1.43 | $1.36 | $1.41 | $19.74 | 14,845 |
| 2017-01-19 | $1.28 | $1.38 | $1.24 | $1.37 | $19.18 | 15,682 |
| 2017-01-18 | $1.25 | $1.29 | $1.24 | $1.28 | $17.92 | 10,493 |
| 2017-01-17 | $1.22 | $1.28 | $1.19 | $1.26 | $17.64 | 10,538 |
| 2017-01-13 | $1.23 | $1.25 | $1.20 | $1.23 | $17.22 | 6,469 |
| 2017-01-12 | $1.22 | $1.24 | $1.19 | $1.23 | $17.22 | 11,711 |
| 2017-01-11 | $1.21 | $1.26 | $1.19 | $1.24 | $17.36 | 6,804 |
| 2017-01-10 | $1.28 | $1.28 | $1.18 | $1.22 | $17.08 | 21,276 |
| 2017-01-09 | $1.17 | $1.27 | $1.17 | $1.25 | $17.50 | 17,744 |
| 2017-01-06 | $1.15 | $1.21 | $1.15 | $1.18 | $16.52 | 15,790 |
| 2017-01-05 | $1.16 | $1.21 | $1.09 | $1.15 | $16.10 | 39,738 |
| 2017-01-04 | $1.28 | $1.31 | $1.13 | $1.15 | $16.10 | 54,674 |
| 2017-01-03 | $1.38 | $1.41 | $1.25 | $1.26 | $17.64 | 45,853 |
| 2016-12-30 | $1.37 | $1.42 | $1.37 | $1.39 | $19.46 | 24,557 |
| 2016-12-29 | $1.40 | $1.46 | $1.38 | $1.38 | $19.32 | 33,759 |
| 2016-12-28 | $1.52 | $1.52 | $1.41 | $1.42 | $19.88 | 37,363 |
| 2016-12-27 | $1.42 | $1.53 | $1.42 | $1.51 | $21.14 | 34,820 |
| 2016-12-23 | $1.35 | $1.47 | $1.32 | $1.46 | $20.44 | 59,125 |
| 2016-12-22 | $1.23 | $1.35 | $1.21 | $1.32 | $18.48 | 15,171 |
| 2016-12-21 | $1.23 | $1.23 | $1.21 | $1.23 | $17.15 | 27,865 |
| 2016-12-20 | $1.25 | $1.26 | $1.22 | $1.22 | $17.08 | 29,211 |
| 2016-12-19 | $1.25 | $1.35 | $1.23 | $1.24 | $17.36 | 57,695 |
| 2016-12-16 | $1.07 | $1.21 | $1.06 | $1.20 | $16.80 | 36,331 |
| 2016-12-15 | $1.12 | $1.12 | $1.04 | $1.04 | $14.56 | 19,325 |
| 2016-12-14 | $0.95 | $1.10 | $0.95 | $1.08 | $15.12 | 51,037 |
| 2016-12-13 | $0.93 | $0.95 | $0.93 | $0.95 | $13.23 | 7,223 |
| 2016-12-12 | $0.90 | $0.93 | $0.90 | $0.93 | $12.96 | 12,502 |
| 2016-12-09 | $0.96 | $0.96 | $0.91 | $0.94 | $13.14 | 19,450 |
| 2016-12-08 | $0.95 | $0.98 | $0.94 | $0.95 | $13.36 | 13,815 |
| 2016-12-07 | $0.93 | $0.99 | $0.90 | $0.95 | $13.31 | 41,522 |
| 2016-12-06 | $0.91 | $0.93 | $0.90 | $0.92 | $12.82 | 9,540 |
| 2016-12-05 | $0.92 | $0.93 | $0.89 | $0.90 | $12.60 | 13,541 |
| 2016-12-02 | $0.89 | $0.92 | $0.89 | $0.90 | $12.56 | 4,382 |
| 2016-12-01 | $0.95 | $0.95 | $0.88 | $0.88 | $12.34 | 21,792 |
| 2016-11-30 | $0.91 | $0.94 | $0.87 | $0.88 | $12.32 | 11,250 |
| 2016-11-29 | $0.93 | $0.95 | $0.91 | $0.92 | $12.88 | 9,080 |
| 2016-11-28 | $0.94 | $0.97 | $0.92 | $0.93 | $13.05 | 19,536 |
| 2016-11-25 | $0.92 | $0.96 | $0.92 | $0.94 | $13.16 | 7,649 |
| 2016-11-23 | $0.95 | $0.99 | $0.92 | $0.94 | $13.23 | 16,714 |
| 2016-11-22 | $0.98 | $0.99 | $0.94 | $0.95 | $13.30 | 29,711 |
| 2016-11-21 | $0.82 | $0.96 | $0.81 | $0.93 | $13.02 | 62,435 |
| 2016-11-18 | $0.80 | $0.83 | $0.80 | $0.81 | $11.35 | 43,960 |
| 2016-11-17 | $0.79 | $0.84 | $0.79 | $0.80 | $11.13 | 40,929 |
| 2016-11-16 | $0.78 | $0.79 | $0.78 | $0.79 | $11.00 | 14,188 |
| 2016-11-15 | $0.80 | $0.81 | $0.79 | $0.80 | $11.20 | 4,049 |
| 2016-11-14 | $0.81 | $0.81 | $0.78 | $0.80 | $11.20 | 4,852 |
| 2016-11-11 | $0.81 | $0.82 | $0.77 | $0.80 | $11.20 | 13,585 |
| 2016-11-10 | $0.81 | $0.81 | $0.76 | $0.79 | $11.05 | 26,527 |
| 2016-11-09 | $0.79 | $0.82 | $0.79 | $0.80 | $11.20 | 5,790 |
| 2016-11-08 | $0.84 | $0.85 | $0.80 | $0.81 | $11.30 | 24,015 |
| 2016-11-07 | $0.79 | $0.86 | $0.79 | $0.83 | $11.62 | 9,573 |
| 2016-11-04 | $0.80 | $0.84 | $0.79 | $0.80 | $11.21 | 30,282 |
| 2016-11-03 | $0.76 | $0.83 | $0.76 | $0.78 | $10.94 | 21,190 |
| 2016-11-02 | $0.83 | $0.83 | $0.76 | $0.76 | $10.64 | 18,630 |
| 2016-11-01 | $0.82 | $0.82 | $0.81 | $0.82 | $11.48 | 5,401 |
| 2016-10-31 | $0.81 | $0.82 | $0.80 | $0.82 | $11.48 | 10,066 |
| 2016-10-28 | $0.82 | $0.83 | $0.80 | $0.82 | $11.48 | 10,550 |
| 2016-10-27 | $0.81 | $0.82 | $0.79 | $0.81 | $11.35 | 6,260 |
| 2016-10-26 | $0.80 | $0.83 | $0.79 | $0.80 | $11.19 | 4,628 |
| 2016-10-25 | $0.81 | $0.83 | $0.81 | $0.81 | $11.34 | 17,600 |
| 2016-10-24 | $0.81 | $0.83 | $0.81 | $0.82 | $11.48 | 8,523 |
| 2016-10-21 | $0.83 | $0.84 | $0.81 | $0.82 | $11.48 | 37,198 |
| 2016-10-20 | $0.82 | $0.84 | $0.80 | $0.82 | $11.51 | 17,909 |
| 2016-10-19 | $0.80 | $0.83 | $0.79 | $0.80 | $11.21 | 3,904 |
| 2016-10-18 | $0.80 | $0.84 | $0.79 | $0.79 | $11.09 | 6,624 |
| 2016-10-17 | $0.88 | $0.89 | $0.78 | $0.83 | $11.62 | 7,904 |
| 2016-10-14 | $0.90 | $0.90 | $0.83 | $0.87 | $12.18 | 7,375 |
| 2016-10-13 | $0.90 | $0.90 | $0.87 | $0.87 | $12.18 | 2,415 |
| 2016-10-12 | $0.90 | $0.90 | $0.89 | $0.90 | $12.60 | 2,564 |
| 2016-10-11 | $0.90 | $0.90 | $0.86 | $0.90 | $12.60 | 8,767 |
| 2016-10-10 | $0.88 | $0.88 | $0.83 | $0.88 | $12.27 | 3,281 |
| 2016-10-07 | $0.84 | $0.87 | $0.83 | $0.87 | $12.18 | 8,452 |
| 2016-10-06 | $0.80 | $0.86 | $0.80 | $0.85 | $11.90 | 11,522 |
| 2016-10-05 | $0.82 | $0.82 | $0.81 | $0.82 | $11.48 | 2,168 |
| 2016-10-04 | $0.80 | $0.82 | $0.78 | $0.82 | $11.48 | 8,822 |
| 2016-10-03 | $0.76 | $0.80 | $0.76 | $0.79 | $11.06 | 6,054 |
| 2016-09-30 | $0.78 | $0.79 | $0.75 | $0.76 | $10.64 | 4,044 |
| 2016-09-29 | $0.75 | $0.79 | $0.75 | $0.78 | $10.92 | 8,405 |
| 2016-09-28 | $0.77 | $0.80 | $0.75 | $0.76 | $10.64 | 14,373 |
| 2016-09-27 | $0.77 | $0.78 | $0.76 | $0.76 | $10.70 | 8,899 |
| 2016-09-26 | $0.79 | $0.80 | $0.76 | $0.76 | $10.64 | 17,045 |
| 2016-09-23 | $0.80 | $0.80 | $0.78 | $0.80 | $11.19 | 8,529 |
| 2016-09-22 | $0.79 | $0.82 | $0.78 | $0.79 | $11.06 | 13,065 |
| 2016-09-21 | $0.80 | $0.82 | $0.80 | $0.80 | $11.20 | 2,645 |
| 2016-09-20 | $0.78 | $0.80 | $0.78 | $0.80 | $11.15 | 12,343 |
| 2016-09-19 | $0.83 | $0.84 | $0.80 | $0.80 | $11.21 | 3,586 |
| 2016-09-16 | $0.81 | $0.84 | $0.80 | $0.84 | $11.76 | 11,245 |
| 2016-09-15 | $0.81 | $0.82 | $0.80 | $0.81 | $11.35 | 11,650 |
| 2016-09-14 | $0.81 | $0.82 | $0.80 | $0.80 | $11.20 | 7,783 |
| 2016-09-13 | $0.81 | $0.82 | $0.79 | $0.81 | $11.34 | 18,105 |
| 2016-09-12 | $0.83 | $0.84 | $0.81 | $0.82 | $11.45 | 6,249 |
| 2016-09-09 | $0.87 | $0.87 | $0.82 | $0.84 | $11.76 | 9,384 |
| 2016-09-08 | $0.85 | $0.87 | $0.84 | $0.86 | $12.05 | 5,143 |
| 2016-09-07 | $0.87 | $0.89 | $0.86 | $0.86 | $12.04 | 10,439 |
| 2016-09-06 | $0.88 | $0.88 | $0.87 | $0.87 | $12.22 | 6,242 |
| 2016-09-02 | $0.85 | $0.87 | $0.85 | $0.87 | $12.12 | 16,263 |
| 2016-09-01 | $0.88 | $0.88 | $0.85 | $0.85 | $11.90 | 11,110 |
| 2016-08-31 | $0.88 | $0.88 | $0.80 | $0.83 | $11.62 | 79,116 |
| 2016-08-30 | $0.87 | $0.88 | $0.87 | $0.87 | $12.22 | 11,612 |
| 2016-08-29 | $0.85 | $0.88 | $0.85 | $0.88 | $12.32 | 5,429 |
| 2016-08-26 | $0.85 | $0.88 | $0.84 | $0.86 | $12.04 | 7,513 |
| 2016-08-25 | $0.87 | $0.88 | $0.84 | $0.85 | $11.90 | 12,102 |
| 2016-08-24 | $0.89 | $0.90 | $0.87 | $0.87 | $12.18 | 13,936 |
| 2016-08-23 | $0.90 | $0.90 | $0.89 | $0.90 | $12.59 | 5,986 |
| 2016-08-22 | $0.90 | $0.91 | $0.89 | $0.90 | $12.60 | 5,361 |
| 2016-08-19 | $0.90 | $0.91 | $0.90 | $0.91 | $12.67 | 1,947 |
| 2016-08-18 | $0.89 | $0.91 | $0.89 | $0.90 | $12.61 | 2,948 |
| 2016-08-17 | $0.92 | $0.92 | $0.89 | $0.91 | $12.73 | 4,561 |
| 2016-08-16 | $0.89 | $0.92 | $0.89 | $0.91 | $12.74 | 15,766 |
| 2016-08-15 | $0.92 | $0.92 | $0.89 | $0.89 | $12.46 | 14,438 |
| 2016-08-12 | $0.90 | $0.92 | $0.90 | $0.92 | $12.88 | 3,276 |
| 2016-08-11 | $0.91 | $0.93 | $0.90 | $0.90 | $12.60 | 6,853 |
| 2016-08-10 | $0.95 | $0.95 | $0.91 | $0.91 | $12.75 | 7,451 |
| 2016-08-09 | $0.95 | $0.95 | $0.92 | $0.93 | $12.95 | 3,629 |
| 2016-08-08 | $0.93 | $0.96 | $0.93 | $0.95 | $13.30 | 2,256 |
| 2016-08-05 | $0.95 | $0.95 | $0.91 | $0.93 | $13.02 | 6,011 |
| 2016-08-04 | $0.90 | $0.95 | $0.90 | $0.94 | $13.16 | 26,660 |
| 2016-08-03 | $0.99 | $1.00 | $0.98 | $1.00 | $14.00 | 11,742 |
| 2016-08-02 | $0.96 | $0.99 | $0.95 | $0.99 | $13.86 | 8,253 |
| 2016-08-01 | $0.97 | $0.98 | $0.93 | $0.95 | $13.30 | 4,421 |
| 2016-07-29 | $0.96 | $0.99 | $0.94 | $0.97 | $13.60 | 4,208 |
| 2016-07-28 | $0.95 | $0.98 | $0.95 | $0.98 | $13.68 | 4,226 |
| 2016-07-27 | $0.96 | $0.98 | $0.94 | $0.94 | $13.16 | 3,568 |
| 2016-07-26 | $0.95 | $0.97 | $0.95 | $0.95 | $13.30 | 4,184 |
| 2016-07-25 | $0.94 | $0.97 | $0.92 | $0.97 | $13.58 | 1,642 |
| 2016-07-22 | $0.97 | $0.97 | $0.92 | $0.93 | $13.08 | 4,175 |
| 2016-07-21 | $0.94 | $0.97 | $0.90 | $0.97 | $13.52 | 4,279 |
| 2016-07-20 | $0.90 | $0.97 | $0.89 | $0.94 | $13.16 | 41,108 |
| 2016-07-19 | $0.91 | $1.00 | $0.89 | $0.90 | $12.60 | 19,900 |
| 2016-07-18 | $0.94 | $0.96 | $0.90 | $0.93 | $12.97 | 7,541 |
| 2016-07-15 | $0.96 | $0.96 | $0.92 | $0.94 | $13.14 | 4,490 |
| 2016-07-14 | $1.00 | $1.00 | $0.92 | $0.94 | $13.20 | 18,508 |
| 2016-07-13 | $1.03 | $1.03 | $0.97 | $0.99 | $13.79 | 4,953 |
| 2016-07-12 | $1.02 | $1.03 | $1.01 | $1.02 | $14.28 | 3,502 |
| 2016-07-11 | $0.99 | $1.04 | $0.94 | $1.03 | $14.42 | 9,787 |
| 2016-07-08 | $0.96 | $0.99 | $0.95 | $0.99 | $13.86 | 2,886 |
| 2016-07-07 | $0.94 | $0.98 | $0.92 | $0.98 | $13.72 | 1,789 |
| 2016-07-06 | $0.91 | $0.95 | $0.91 | $0.95 | $13.30 | 5,525 |
| 2016-07-05 | $0.92 | $0.99 | $0.89 | $0.90 | $12.60 | 8,268 |
| 2016-07-01 | $1.00 | $1.00 | $0.94 | $0.94 | $13.16 | 4,181 |
| 2016-06-30 | $0.91 | $1.00 | $0.91 | $0.97 | $13.58 | 6,417 |
| 2016-06-29 | $0.90 | $0.93 | $0.89 | $0.93 | $13.02 | 5,245 |
| 2016-06-28 | $0.89 | $0.92 | $0.89 | $0.92 | $12.88 | 10,043 |
| 2016-06-27 | $0.92 | $0.94 | $0.87 | $0.89 | $12.46 | 11,334 |
| 2016-06-24 | $0.92 | $0.96 | $0.90 | $0.94 | $13.16 | 13,701 |
| 2016-06-23 | $0.91 | $0.95 | $0.91 | $0.92 | $12.89 | 6,277 |
| 2016-06-22 | $0.91 | $0.96 | $0.90 | $0.91 | $12.74 | 26,865 |
| 2016-06-21 | $0.97 | $1.00 | $0.95 | $0.95 | $13.30 | 7,179 |
| 2016-06-20 | $0.99 | $1.00 | $0.97 | $0.97 | $13.51 | 2,468 |
| 2016-06-17 | $0.97 | $0.99 | $0.96 | $0.97 | $13.58 | 1,226 |
| 2016-06-16 | $0.98 | $0.99 | $0.97 | $0.97 | $13.58 | 4,349 |
| 2016-06-15 | $0.98 | $1.00 | $0.98 | $0.99 | $13.86 | 6,015 |
| 2016-06-14 | $1.01 | $1.01 | $0.97 | $0.97 | $13.58 | 5,619 |
| 2016-06-13 | $0.98 | $1.01 | $0.98 | $1.01 | $14.14 | 7,344 |
| 2016-06-10 | $0.99 | $1.00 | $0.97 | $0.97 | $13.58 | 1,944 |
| 2016-06-09 | $1.02 | $1.03 | $0.99 | $0.99 | $13.86 | 3,323 |
| 2016-06-08 | $1.02 | $1.04 | $1.00 | $1.02 | $14.28 | 11,760 |
| 2016-06-07 | $0.97 | $1.02 | $0.97 | $1.01 | $14.14 | 4,246 |
| 2016-06-06 | $1.02 | $1.02 | $0.96 | $0.98 | $13.72 | 9,850 |
| 2016-06-03 | $0.99 | $1.00 | $0.95 | $0.97 | $13.58 | 9,162 |
| 2016-06-02 | $1.00 | $1.01 | $0.99 | $0.99 | $13.86 | 4,509 |
| 2016-06-01 | $1.00 | $1.02 | $0.98 | $0.99 | $13.86 | 6,007 |
| 2016-05-31 | $1.00 | $1.04 | $0.99 | $1.02 | $14.28 | 5,864 |
| 2016-05-27 | $1.02 | $1.02 | $0.98 | $1.00 | $14.00 | 18,216 |
| 2016-05-26 | $0.99 | $1.01 | $0.98 | $1.01 | $14.14 | 11,964 |
| 2016-05-25 | $1.03 | $1.03 | $0.98 | $0.98 | $13.72 | 10,230 |
| 2016-05-24 | $1.00 | $1.05 | $1.00 | $1.02 | $14.28 | 9,443 |
| 2016-05-23 | $1.01 | $1.02 | $0.97 | $1.01 | $14.14 | 8,901 |
| 2016-05-20 | $0.96 | $1.01 | $0.96 | $1.01 | $14.14 | 7,100 |
| 2016-05-19 | $0.97 | $0.98 | $0.96 | $0.97 | $13.58 | 4,383 |
| 2016-05-18 | $0.98 | $0.99 | $0.96 | $0.98 | $13.65 | 4,064 |
| 2016-05-17 | $0.98 | $1.00 | $0.96 | $0.98 | $13.69 | 10,371 |
| 2016-05-16 | $1.00 | $1.01 | $0.98 | $0.98 | $13.72 | 12,217 |
| 2016-05-13 | $1.01 | $1.03 | $1.00 | $1.02 | $14.28 | 7,894 |
| 2016-05-12 | $0.99 | $1.02 | $0.99 | $1.00 | $13.98 | 4,603 |
| 2016-05-11 | $0.98 | $1.00 | $0.98 | $1.00 | $13.93 | 3,175 |
| 2016-05-10 | $0.99 | $1.01 | $0.97 | $0.98 | $13.72 | 9,368 |
| 2016-05-09 | $0.98 | $1.02 | $0.96 | $1.00 | $14.00 | 19,973 |
| 2016-05-06 | $0.95 | $1.00 | $0.93 | $0.96 | $13.44 | 51,962 |
| 2016-05-05 | $1.00 | $1.15 | $0.90 | $0.95 | $13.30 | 73,127 |
| 2016-05-04 | $1.14 | $1.14 | $1.08 | $1.09 | $15.26 | 17,518 |
| 2016-05-03 | $1.12 | $1.18 | $1.09 | $1.12 | $15.68 | 9,521 |
| 2016-05-02 | $1.08 | $1.17 | $1.08 | $1.12 | $15.68 | 10,687 |
| 2016-04-29 | $1.11 | $1.14 | $1.07 | $1.10 | $15.40 | 7,142 |
| 2016-04-28 | $1.12 | $1.15 | $1.07 | $1.09 | $15.26 | 9,637 |
| 2016-04-27 | $1.15 | $1.18 | $1.11 | $1.11 | $15.54 | 11,520 |
| 2016-04-26 | $1.20 | $1.22 | $1.15 | $1.15 | $16.10 | 11,005 |
| 2016-04-25 | $1.12 | $1.20 | $1.11 | $1.20 | $16.80 | 13,559 |
| 2016-04-22 | $1.14 | $1.14 | $1.10 | $1.11 | $15.54 | 8,069 |
| 2016-04-21 | $1.10 | $1.12 | $1.09 | $1.11 | $15.54 | 11,727 |
| 2016-04-20 | $1.07 | $1.12 | $1.07 | $1.11 | $15.54 | 12,897 |
| 2016-04-19 | $1.07 | $1.08 | $1.06 | $1.08 | $15.12 | 12,628 |
| 2016-04-18 | $1.04 | $1.08 | $1.04 | $1.06 | $14.84 | 15,836 |
| 2016-04-15 | $1.07 | $1.09 | $1.00 | $1.03 | $14.42 | 17,378 |
| 2016-04-14 | $1.09 | $1.10 | $1.06 | $1.09 | $15.26 | 10,722 |
| 2016-04-13 | $1.08 | $1.11 | $1.08 | $1.09 | $15.26 | 10,250 |
| 2016-04-12 | $1.09 | $1.10 | $1.08 | $1.09 | $15.26 | 3,986 |
| 2016-04-11 | $1.06 | $1.09 | $1.06 | $1.08 | $15.12 | 7,794 |
| 2016-04-08 | $1.10 | $1.12 | $1.06 | $1.06 | $14.84 | 9,866 |
| 2016-04-07 | $1.07 | $1.11 | $1.07 | $1.09 | $15.26 | 3,183 |
| 2016-04-06 | $1.10 | $1.12 | $1.07 | $1.07 | $14.98 | 8,563 |
| 2016-04-05 | $1.11 | $1.12 | $1.08 | $1.08 | $15.12 | 12,127 |
| 2016-04-04 | $1.07 | $1.11 | $1.07 | $1.11 | $15.54 | 18,547 |
| 2016-04-01 | $1.07 | $1.11 | $1.06 | $1.06 | $14.84 | 12,618 |
| 2016-03-31 | $1.11 | $1.11 | $1.06 | $1.06 | $14.84 | 26,817 |
| 2016-03-30 | $1.07 | $1.14 | $1.07 | $1.11 | $15.54 | 15,009 |
| 2016-03-29 | $1.07 | $1.08 | $1.06 | $1.07 | $14.98 | 11,627 |
| 2016-03-28 | $1.06 | $1.11 | $1.05 | $1.06 | $14.84 | 16,058 |
| 2016-03-24 | $1.08 | $1.10 | $1.04 | $1.04 | $14.56 | 25,221 |
| 2016-03-23 | $1.11 | $1.16 | $1.08 | $1.08 | $15.12 | 24,228 |
| 2016-03-22 | $1.10 | $1.11 | $1.09 | $1.11 | $15.54 | 11,069 |
| 2016-03-21 | $1.11 | $1.13 | $1.08 | $1.08 | $15.12 | 15,889 |
| 2016-03-18 | $1.09 | $1.13 | $1.08 | $1.13 | $15.82 | 31,782 |
| 2016-03-17 | $1.03 | $1.13 | $1.03 | $1.10 | $15.40 | 41,977 |
| 2016-03-16 | $1.05 | $1.11 | $1.01 | $1.05 | $14.70 | 197,628 |
| 2016-03-15 | $1.19 | $1.22 | $1.15 | $1.16 | $16.24 | 11,247 |
| 2016-03-14 | $1.20 | $1.22 | $1.19 | $1.19 | $16.66 | 13,366 |
| 2016-03-11 | $1.20 | $1.27 | $1.18 | $1.20 | $16.80 | 47,339 |
| 2016-03-10 | $1.40 | $1.42 | $1.31 | $1.32 | $18.48 | 8,939 |
| 2016-03-09 | $1.38 | $1.41 | $1.38 | $1.39 | $19.46 | 8,182 |
| 2016-03-08 | $1.40 | $1.43 | $1.35 | $1.37 | $19.18 | 12,865 |
| 2016-03-07 | $1.48 | $1.49 | $1.41 | $1.43 | $20.02 | 8,405 |
| 2016-03-04 | $1.49 | $1.50 | $1.47 | $1.47 | $20.58 | 9,850 |
| 2016-03-03 | $1.58 | $1.58 | $1.47 | $1.47 | $20.58 | 11,489 |
| 2016-03-02 | $1.58 | $1.60 | $1.55 | $1.58 | $22.12 | 6,362 |
| 2016-03-01 | $1.63 | $1.63 | $1.52 | $1.54 | $21.56 | 8,405 |
| 2016-02-29 | $1.51 | $1.62 | $1.51 | $1.62 | $22.68 | 12,609 |
| 2016-02-26 | $1.57 | $1.57 | $1.51 | $1.54 | $21.56 | 7,774 |
| 2016-02-25 | $1.53 | $1.55 | $1.50 | $1.54 | $21.56 | 4,395 |
| 2016-02-24 | $1.52 | $1.55 | $1.47 | $1.55 | $21.70 | 10,739 |
| 2016-02-23 | $1.60 | $1.62 | $1.51 | $1.52 | $21.28 | 11,303 |
| 2016-02-22 | $1.54 | $1.66 | $1.54 | $1.61 | $22.54 | 15,525 |
| 2016-02-19 | $1.44 | $1.58 | $1.43 | $1.54 | $21.56 | 22,835 |
| 2016-02-18 | $1.40 | $1.48 | $1.38 | $1.43 | $20.02 | 7,638 |
| 2016-02-17 | $1.37 | $1.49 | $1.36 | $1.39 | $19.46 | 27,885 |
| 2016-02-16 | $1.33 | $1.40 | $1.32 | $1.37 | $19.18 | 13,356 |
| 2016-02-12 | $1.35 | $1.37 | $1.31 | $1.34 | $18.76 | 14,931 |
| 2016-02-11 | $1.22 | $1.41 | $1.22 | $1.39 | $19.46 | 33,007 |
| 2016-02-10 | $1.21 | $1.31 | $1.17 | $1.20 | $16.80 | 9,085 |
| 2016-02-09 | $1.24 | $1.25 | $1.20 | $1.21 | $16.94 | 5,096 |
| 2016-02-08 | $1.33 | $1.33 | $1.22 | $1.26 | $17.64 | 12,963 |
| 2016-02-05 | $1.37 | $1.39 | $1.33 | $1.33 | $18.62 | 5,593 |
| 2016-02-04 | $1.36 | $1.38 | $1.31 | $1.38 | $19.32 | 4,993 |
| 2016-02-03 | $1.38 | $1.38 | $1.30 | $1.36 | $19.04 | 7,718 |
| 2016-02-02 | $1.28 | $1.38 | $1.28 | $1.38 | $19.32 | 7,875 |
| 2016-02-01 | $1.30 | $1.33 | $1.29 | $1.29 | $18.06 | 4,827 |
| 2016-01-29 | $1.28 | $1.32 | $1.26 | $1.29 | $18.06 | 10,981 |
| 2016-01-28 | $1.16 | $1.28 | $1.16 | $1.28 | $17.92 | 10,133 |
| 2016-01-27 | $1.25 | $1.28 | $1.14 | $1.18 | $16.52 | 16,705 |
| 2016-01-26 | $1.31 | $1.31 | $1.21 | $1.24 | $17.36 | 11,461 |
| 2016-01-25 | $1.31 | $1.35 | $1.28 | $1.28 | $17.92 | 6,962 |
| 2016-01-22 | $1.21 | $1.30 | $1.19 | $1.30 | $18.20 | 15,301 |
| 2016-01-21 | $1.20 | $1.22 | $1.16 | $1.19 | $16.66 | 7,515 |
| 2016-01-20 | $1.15 | $1.21 | $1.12 | $1.20 | $16.80 | 21,318 |
| 2016-01-19 | $1.19 | $1.22 | $1.16 | $1.17 | $16.38 | 13,442 |
| 2016-01-15 | $1.20 | $1.20 | $1.14 | $1.17 | $16.38 | 10,347 |
| 2016-01-14 | $1.14 | $1.24 | $1.14 | $1.22 | $17.08 | 8,541 |
| 2016-01-13 | $1.17 | $1.17 | $1.12 | $1.13 | $15.82 | 10,881 |
| 2016-01-12 | $1.14 | $1.18 | $1.12 | $1.13 | $15.82 | 15,070 |
| 2016-01-11 | $1.20 | $1.22 | $1.11 | $1.13 | $15.82 | 12,712 |
| 2016-01-08 | $1.22 | $1.25 | $1.20 | $1.20 | $16.80 | 5,699 |
| 2016-01-07 | $1.20 | $1.26 | $1.20 | $1.22 | $17.08 | 8,582 |
| 2016-01-06 | $1.36 | $1.39 | $1.22 | $1.22 | $17.08 | 17,481 |
| 2016-01-05 | $1.28 | $1.44 | $1.28 | $1.38 | $19.32 | 22,532 |
| 2016-01-04 | $1.12 | $1.29 | $1.12 | $1.26 | $17.64 | 14,907 |
| 2015-12-31 | $1.14 | $1.18 | $1.12 | $1.13 | $15.82 | 25,708 |
| 2015-12-30 | $1.17 | $1.18 | $1.14 | $1.14 | $15.96 | 9,017 |
| 2015-12-29 | $1.14 | $1.20 | $1.14 | $1.18 | $16.52 | 16,356 |
| 2015-12-28 | $1.17 | $1.20 | $1.13 | $1.16 | $16.24 | 15,750 |
| 2015-12-24 | $1.22 | $1.24 | $1.17 | $1.20 | $16.80 | 5,749 |
| 2015-12-23 | $1.18 | $1.25 | $1.18 | $1.24 | $17.36 | 15,612 |
| 2015-12-22 | $1.17 | $1.22 | $1.16 | $1.18 | $16.52 | 15,264 |
| 2015-12-21 | $1.19 | $1.25 | $1.08 | $1.18 | $16.52 | 19,432 |
| 2015-12-18 | $1.18 | $1.21 | $1.16 | $1.21 | $16.94 | 4,029 |
| 2015-12-17 | $1.22 | $1.24 | $1.17 | $1.19 | $16.66 | 3,211 |
| 2015-12-16 | $1.18 | $1.25 | $1.15 | $1.20 | $16.80 | 15,177 |
| 2015-12-15 | $1.10 | $1.24 | $1.09 | $1.20 | $16.80 | 20,902 |
| 2015-12-14 | $1.14 | $1.15 | $1.09 | $1.10 | $15.40 | 25,592 |
| 2015-12-11 | $1.18 | $1.20 | $1.15 | $1.15 | $16.10 | 8,257 |
| 2015-12-10 | $1.20 | $1.21 | $1.12 | $1.19 | $16.66 | 11,241 |
| 2015-12-09 | $1.22 | $1.24 | $1.17 | $1.21 | $16.94 | 8,407 |
| 2015-12-08 | $1.24 | $1.25 | $1.22 | $1.22 | $17.08 | 4,982 |
| 2015-12-07 | $1.24 | $1.26 | $1.22 | $1.24 | $17.36 | 7,031 |
| 2015-12-04 | $1.27 | $1.27 | $1.25 | $1.26 | $17.64 | 6,716 |
| 2015-12-03 | $1.29 | $1.30 | $1.25 | $1.27 | $17.78 | 7,564 |
| 2015-12-02 | $1.32 | $1.33 | $1.28 | $1.29 | $18.06 | 4,110 |
| 2015-12-01 | $1.28 | $1.32 | $1.28 | $1.32 | $18.48 | 7,010 |
| 2015-11-30 | $1.30 | $1.34 | $1.26 | $1.31 | $18.34 | 14,140 |
| 2015-11-27 | $1.31 | $1.31 | $1.29 | $1.31 | $18.34 | 1,063 |
| 2015-11-25 | $1.31 | $1.32 | $1.28 | $1.32 | $18.48 | 7,266 |
| 2015-11-24 | $1.27 | $1.32 | $1.23 | $1.31 | $18.34 | 9,806 |
| 2015-11-23 | $1.26 | $1.28 | $1.21 | $1.27 | $17.78 | 10,227 |
| 2015-11-20 | $1.27 | $1.32 | $1.25 | $1.28 | $17.92 | 7,783 |
| 2015-11-19 | $1.28 | $1.32 | $1.26 | $1.27 | $17.78 | 6,175 |
| 2015-11-18 | $1.27 | $1.42 | $1.27 | $1.28 | $17.92 | 19,776 |
| 2015-11-17 | $1.19 | $1.31 | $1.18 | $1.27 | $17.78 | 19,479 |
| 2015-11-16 | $1.21 | $1.25 | $1.21 | $1.22 | $17.08 | 4,193 |
| 2015-11-13 | $1.27 | $1.30 | $1.17 | $1.23 | $17.22 | 12,618 |
| 2015-11-12 | $1.28 | $1.32 | $1.24 | $1.27 | $17.78 | 14,151 |
| 2015-11-11 | $1.32 | $1.34 | $1.27 | $1.29 | $18.06 | 9,182 |
| 2015-11-10 | $1.36 | $1.36 | $1.31 | $1.31 | $18.34 | 4,502 |
| 2015-11-09 | $1.31 | $1.36 | $1.31 | $1.36 | $19.04 | 3,154 |
| 2015-11-06 | $1.34 | $1.36 | $1.30 | $1.34 | $18.76 | 10,390 |
| 2015-11-05 | $1.40 | $1.42 | $1.31 | $1.34 | $18.76 | 11,771 |
| 2015-11-04 | $1.46 | $1.46 | $1.41 | $1.43 | $20.02 | 4,971 |
| 2015-11-03 | $1.40 | $1.45 | $1.40 | $1.44 | $20.16 | 6,966 |
| 2015-11-02 | $1.39 | $1.42 | $1.36 | $1.40 | $19.60 | 8,100 |
| 2015-10-30 | $1.44 | $1.44 | $1.37 | $1.38 | $19.32 | 11,229 |
| 2015-10-29 | $1.51 | $1.52 | $1.42 | $1.42 | $19.88 | 17,384 |
| 2015-10-28 | $1.50 | $1.56 | $1.50 | $1.53 | $21.42 | 4,109 |
| 2015-10-27 | $1.49 | $1.56 | $1.49 | $1.50 | $21.00 | 6,040 |
| 2015-10-26 | $1.49 | $1.54 | $1.49 | $1.52 | $21.28 | 6,656 |
| 2015-10-23 | $1.55 | $1.61 | $1.49 | $1.51 | $21.14 | 11,149 |
| 2015-10-22 | $1.50 | $1.58 | $1.50 | $1.55 | $21.70 | 6,656 |
| 2015-10-21 | $1.60 | $1.60 | $1.51 | $1.51 | $21.14 | 7,515 |
| 2015-10-20 | $1.60 | $1.64 | $1.56 | $1.59 | $22.26 | 2,716 |
| 2015-10-19 | $1.60 | $1.64 | $1.58 | $1.62 | $22.68 | 3,084 |
| 2015-10-16 | $1.61 | $1.67 | $1.60 | $1.60 | $22.40 | 5,912 |
| 2015-10-15 | $1.68 | $1.68 | $1.54 | $1.64 | $22.96 | 18,788 |
| 2015-10-14 | $1.68 | $1.69 | $1.67 | $1.68 | $23.52 | 2,659 |
| 2015-10-13 | $1.66 | $1.69 | $1.64 | $1.68 | $23.52 | 3,572 |
| 2015-10-12 | $1.69 | $1.71 | $1.65 | $1.65 | $23.10 | 3,477 |
| 2015-10-09 | $1.68 | $1.77 | $1.68 | $1.71 | $23.94 | 11,193 |
| 2015-10-08 | $1.65 | $1.70 | $1.65 | $1.70 | $23.80 | 5,727 |
| 2015-10-07 | $1.75 | $1.79 | $1.68 | $1.69 | $23.66 | 6,745 |
| 2015-10-06 | $1.62 | $1.75 | $1.62 | $1.73 | $24.22 | 7,217 |
| 2015-10-05 | $1.58 | $1.69 | $1.57 | $1.63 | $22.82 | 10,450 |
| 2015-10-02 | $1.48 | $1.58 | $1.48 | $1.55 | $21.70 | 5,167 |
| 2015-10-01 | $1.52 | $1.59 | $1.49 | $1.50 | $21.00 | 11,398 |
| 2015-09-30 | $1.57 | $1.61 | $1.56 | $1.59 | $22.26 | 4,677 |
| 2015-09-29 | $1.54 | $1.68 | $1.54 | $1.54 | $21.56 | 10,494 |
| 2015-09-28 | $1.61 | $1.64 | $1.55 | $1.57 | $21.98 | 11,429 |
| 2015-09-25 | $1.66 | $1.68 | $1.63 | $1.65 | $23.10 | 3,947 |
| 2015-09-24 | $1.70 | $1.70 | $1.64 | $1.64 | $22.96 | 6,020 |
| 2015-09-23 | $1.74 | $1.74 | $1.70 | $1.70 | $23.80 | 8,588 |
| 2015-09-22 | $1.78 | $1.78 | $1.71 | $1.75 | $24.50 | 4,917 |
| 2015-09-21 | $1.79 | $1.84 | $1.77 | $1.78 | $24.92 | 13,497 |
| 2015-09-18 | $1.74 | $1.85 | $1.72 | $1.76 | $24.64 | 9,331 |
| 2015-09-17 | $1.69 | $1.81 | $1.68 | $1.79 | $25.06 | 8,714 |
| 2015-09-16 | $1.60 | $1.82 | $1.60 | $1.68 | $23.52 | 27,750 |
| 2015-09-15 | $1.96 | $1.96 | $1.83 | $1.85 | $25.90 | 11,905 |
| 2015-09-14 | $1.92 | $2.03 | $1.80 | $1.93 | $27.02 | 38,664 |
| 2015-09-11 | $1.79 | $1.94 | $1.79 | $1.89 | $26.46 | 24,049 |
| 2015-09-10 | $1.70 | $1.82 | $1.70 | $1.80 | $25.20 | 16,759 |
| 2015-09-09 | $1.64 | $1.79 | $1.64 | $1.70 | $23.80 | 17,680 |
| 2015-09-08 | $1.64 | $1.68 | $1.60 | $1.65 | $23.10 | 6,322 |
| 2015-09-04 | $1.44 | $1.70 | $1.44 | $1.64 | $22.96 | 26,527 |
| 2015-09-03 | $1.38 | $1.46 | $1.34 | $1.45 | $20.30 | 9,097 |
| 2015-09-02 | $1.38 | $1.38 | $1.36 | $1.37 | $19.18 | 3,347 |
| 2015-09-01 | $1.32 | $1.38 | $1.30 | $1.37 | $19.18 | 2,811 |
| 2015-08-31 | $1.31 | $1.36 | $1.30 | $1.35 | $18.90 | 6,748 |
| 2015-08-28 | $1.30 | $1.33 | $1.28 | $1.31 | $18.34 | 8,837 |
| 2015-08-27 | $1.28 | $1.35 | $1.25 | $1.32 | $18.41 | 5,935 |
Quicklogic Corp (QUIK) News Headlines
Recent Quicklogic Corp (QUIK) News
Similar Companies to Quicklogic Corp (QUIK) in the Semiconductors Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Intel Corp | INTC | Semiconductors | Technology | 120,000 |
| ASE Technology Holding Co.Ltd | ASX | Semiconductors | Technology | 97,000 |
| ST Microelectronics | STM | Semiconductors | Technology | 45,400 |
| Texas Instruments Inc | TXN | Semiconductors | Technology | 40,000 |
| Qualcomm Inc | QCOM | Semiconductors | Technology | 37,000 |
| Micron Technology Inc | MU | Semiconductors | Technology | 36,000 |
| NXP Semiconductors NV | NXPI | Semiconductors | Technology | 33,000 |
| ON Semiconductor Corp | ON | Semiconductors | Technology | 20,000 |
| AMKOR Technology Inc | AMKR | Semiconductors | Technology | 18,000 |
| Microchip Technology Inc | MCHP | Semiconductors | Technology | 17,000 |