Sachem Capital Corp (SACH) Exchange: NYSE MKT
Data as of June 25, 2025
$1.08 ($-0.02) -1.82%
Sachem Capital Corp - Daily Information
Click for more stock information on Sachem Capital Corp.| Daily Information | Data |
|---|---|
| Date | June 25, 2025 |
| Open | $1.08 |
| Previous Close | $1.08 |
| High | $1.10 |
| Low | $1.08 |
| Adjusted Open | $1.08 |
| Previous Adjusted Close | $1.08 |
| Adjusted High | $1.10 |
| Adjusted Low | $1.08 |
Invest in Sachem Capital Corp (SACH)
Key People Sachem Capital Corp
| Employee | Position |
|---|---|
| John L. Villano | Chairman, President, CEO, CFO & Treasurer |
| Peter J. Cuozzo | Chief Operating Officer & Executive Vice President |
| William C. Haydon | CIO & Director-Investor Relations |
| Peter Giannotti | Secretary & Corporate Counsel |
| Leslie Bernhard | Independent Director |
| Arthur L. Goldberg | Independent Director |
| Brian A. Prinz | Independent Director |
Company Profile Sachem Capital Corp
Exchange: NYSE MKT
IPO Date: Feb. 10, 2017
Employees: 12
Sector: Real Estate
Industry: REIT-Mortgage
Website: Sachem Capital Corp Website
Address: 698 Main Street, Branford, CT, United States, 06405
Historical Stock Data for Sachem Capital Corp (SACH)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-25 | $1.08 | $1.10 | $1.08 | $1.08 | $1.08 | 53,947 |
| 2025-06-24 | $1.09 | $1.12 | $1.08 | $1.10 | $1.10 | 122,457 |
| 2025-06-23 | $1.07 | $1.10 | $1.07 | $1.08 | $1.08 | 173,337 |
| 2025-06-20 | $1.09 | $1.10 | $1.07 | $1.07 | $1.07 | 78,013 |
| 2025-06-18 | $1.09 | $1.11 | $1.03 | $1.10 | $1.10 | 156,386 |
| 2025-06-17 | $1.09 | $1.10 | $1.05 | $1.05 | $1.05 | 228,777 |
| 2025-06-16 | $1.19 | $1.19 | $1.09 | $1.09 | $1.09 | 365,762 |
| 2025-06-13 | $1.19 | $1.25 | $1.17 | $1.23 | $1.18 | 547,413 |
| 2025-06-12 | $1.18 | $1.20 | $1.14 | $1.19 | $1.14 | 320,073 |
| 2025-06-11 | $1.19 | $1.19 | $1.16 | $1.18 | $1.13 | 169,584 |
| 2025-06-10 | $1.21 | $1.21 | $1.15 | $1.17 | $1.12 | 266,286 |
| 2025-06-09 | $1.13 | $1.22 | $1.13 | $1.20 | $1.15 | 413,942 |
| 2025-06-06 | $1.13 | $1.15 | $1.11 | $1.11 | $1.06 | 149,797 |
| 2025-06-05 | $1.00 | $1.15 | $1.00 | $1.13 | $1.08 | 529,778 |
| 2025-06-04 | $1.00 | $1.00 | $0.97 | $0.99 | $0.99 | 124,629 |
| 2025-06-03 | $0.99 | $1.00 | $0.96 | $0.98 | $0.98 | 169,173 |
| 2025-06-02 | $0.98 | $1.01 | $0.98 | $0.99 | $0.99 | 222,616 |
| 2025-05-30 | $0.98 | $1.00 | $0.97 | $0.99 | $0.99 | 120,498 |
| 2025-05-29 | $0.97 | $0.97 | $0.95 | $0.97 | $0.97 | 59,347 |
| 2025-05-28 | $0.97 | $0.98 | $0.94 | $0.97 | $0.97 | 151,816 |
| 2025-05-27 | $0.90 | $0.96 | $0.90 | $0.96 | $0.96 | 151,658 |
| 2025-05-23 | $0.92 | $0.93 | $0.91 | $0.92 | $0.92 | 44,434 |
| 2025-05-22 | $0.90 | $0.92 | $0.90 | $0.92 | $0.92 | 68,632 |
| 2025-05-21 | $0.92 | $0.95 | $0.90 | $0.90 | $0.90 | 140,269 |
| 2025-05-20 | $0.85 | $0.93 | $0.80 | $0.93 | $0.93 | 1,098,855 |
| 2025-05-19 | $0.90 | $0.91 | $0.83 | $0.85 | $0.85 | 815,247 |
| 2025-05-16 | $0.96 | $0.97 | $0.91 | $0.91 | $0.91 | 661,517 |
| 2025-05-15 | $0.99 | $0.99 | $0.92 | $0.94 | $0.94 | 527,467 |
| 2025-05-14 | $0.99 | $1.00 | $0.97 | $0.97 | $0.97 | 143,057 |
| 2025-05-13 | $0.98 | $1.00 | $0.98 | $1.00 | $1.00 | 153,899 |
| 2025-05-12 | $0.98 | $1.00 | $0.98 | $0.98 | $0.98 | 153,620 |
| 2025-05-09 | $0.98 | $0.99 | $0.97 | $0.98 | $0.98 | 166,355 |
| 2025-05-08 | $1.00 | $1.01 | $0.96 | $0.96 | $0.96 | 217,975 |
| 2025-05-07 | $0.98 | $1.01 | $0.97 | $0.97 | $0.97 | 210,340 |
| 2025-05-06 | $1.00 | $1.01 | $0.96 | $0.96 | $0.96 | 395,824 |
| 2025-05-05 | $1.00 | $1.02 | $1.00 | $1.01 | $1.01 | 263,858 |
| 2025-05-02 | $1.01 | $1.03 | $1.01 | $1.02 | $1.02 | 200,348 |
| 2025-05-01 | $1.02 | $1.05 | $1.00 | $1.01 | $1.01 | 158,839 |
| 2025-04-30 | $1.04 | $1.04 | $1.01 | $1.03 | $1.03 | 211,165 |
| 2025-04-29 | $1.05 | $1.06 | $1.03 | $1.03 | $1.03 | 81,434 |
| 2025-04-28 | $1.02 | $1.07 | $1.02 | $1.05 | $1.05 | 118,289 |
| 2025-04-25 | $1.03 | $1.05 | $1.01 | $1.03 | $1.03 | 230,869 |
| 2025-04-24 | $1.03 | $1.07 | $1.02 | $1.02 | $1.02 | 132,270 |
| 2025-04-23 | $1.04 | $1.07 | $1.02 | $1.02 | $1.02 | 142,836 |
| 2025-04-22 | $1.02 | $1.05 | $0.99 | $1.03 | $1.03 | 134,425 |
| 2025-04-21 | $1.01 | $1.04 | $0.98 | $0.99 | $0.99 | 133,260 |
| 2025-04-17 | $0.99 | $1.06 | $0.99 | $1.00 | $1.00 | 328,458 |
| 2025-04-16 | $1.02 | $1.02 | $0.98 | $1.01 | $1.01 | 232,810 |
| 2025-04-15 | $1.05 | $1.05 | $1.01 | $1.01 | $1.01 | 290,887 |
| 2025-04-14 | $1.03 | $1.06 | $1.01 | $1.04 | $1.04 | 190,774 |
| 2025-04-11 | $0.99 | $1.03 | $0.97 | $1.03 | $1.03 | 267,103 |
| 2025-04-10 | $1.08 | $1.13 | $0.98 | $1.00 | $1.00 | 444,961 |
| 2025-04-09 | $1.02 | $1.08 | $0.96 | $1.08 | $1.08 | 590,164 |
| 2025-04-08 | $1.06 | $1.06 | $1.02 | $1.02 | $1.02 | 399,516 |
| 2025-04-07 | $1.02 | $1.05 | $0.96 | $1.02 | $1.02 | 913,727 |
| 2025-04-04 | $1.06 | $1.08 | $1.00 | $1.04 | $1.04 | 802,637 |
| 2025-04-03 | $1.08 | $1.15 | $1.03 | $1.05 | $1.05 | 735,698 |
| 2025-04-02 | $1.13 | $1.16 | $1.11 | $1.11 | $1.11 | 309,757 |
| 2025-04-01 | $1.18 | $1.18 | $1.11 | $1.16 | $1.16 | 393,891 |
| 2025-03-31 | $1.13 | $1.19 | $1.05 | $1.16 | $1.16 | 468,676 |
| 2025-03-28 | $1.05 | $1.15 | $1.05 | $1.11 | $1.11 | 424,138 |
| 2025-03-27 | $1.06 | $1.07 | $1.02 | $1.04 | $1.04 | 407,326 |
| 2025-03-26 | $1.15 | $1.19 | $1.13 | $1.15 | $1.15 | 256,292 |
| 2025-03-25 | $1.15 | $1.17 | $1.13 | $1.15 | $1.15 | 247,174 |
| 2025-03-24 | $1.18 | $1.19 | $1.15 | $1.15 | $1.15 | 380,301 |
| 2025-03-21 | $1.13 | $1.16 | $1.12 | $1.16 | $1.16 | 165,675 |
| 2025-03-20 | $1.18 | $1.20 | $1.13 | $1.13 | $1.13 | 191,907 |
| 2025-03-19 | $1.19 | $1.20 | $1.16 | $1.18 | $1.18 | 179,571 |
| 2025-03-18 | $1.18 | $1.21 | $1.17 | $1.20 | $1.20 | 433,206 |
| 2025-03-17 | $1.25 | $1.26 | $1.16 | $1.16 | $1.16 | 377,418 |
| 2025-03-14 | $1.28 | $1.29 | $1.23 | $1.28 | $1.23 | 673,151 |
| 2025-03-13 | $1.24 | $1.29 | $1.21 | $1.27 | $1.22 | 643,658 |
| 2025-03-12 | $1.27 | $1.28 | $1.22 | $1.22 | $1.17 | 328,407 |
| 2025-03-11 | $1.20 | $1.28 | $1.19 | $1.26 | $1.21 | 478,662 |
| 2025-03-10 | $1.29 | $1.34 | $1.18 | $1.19 | $1.14 | 610,351 |
| 2025-03-07 | $1.15 | $1.33 | $1.15 | $1.33 | $1.33 | 786,975 |
| 2025-03-06 | $1.07 | $1.15 | $1.06 | $1.14 | $1.14 | 540,056 |
| 2025-03-05 | $1.04 | $1.06 | $1.04 | $1.05 | $1.05 | 84,716 |
| 2025-03-04 | $1.04 | $1.05 | $1.01 | $1.03 | $1.03 | 370,089 |
| 2025-03-03 | $1.11 | $1.11 | $1.03 | $1.03 | $1.03 | 341,213 |
| 2025-02-28 | $1.07 | $1.12 | $1.06 | $1.12 | $1.12 | 273,937 |
| 2025-02-27 | $1.07 | $1.07 | $1.04 | $1.06 | $1.06 | 125,247 |
| 2025-02-26 | $1.05 | $1.07 | $1.04 | $1.05 | $1.05 | 144,219 |
| 2025-02-25 | $1.06 | $1.08 | $1.05 | $1.05 | $1.05 | 135,517 |
| 2025-02-24 | $1.10 | $1.12 | $1.07 | $1.08 | $1.08 | 185,403 |
| 2025-02-21 | $1.09 | $1.11 | $1.07 | $1.09 | $1.09 | 218,898 |
| 2025-02-20 | $1.06 | $1.10 | $1.05 | $1.06 | $1.06 | 542,187 |
| 2025-02-19 | $1.08 | $1.09 | $1.06 | $1.06 | $1.06 | 262,016 |
| 2025-02-18 | $1.07 | $1.10 | $1.05 | $1.07 | $1.07 | 299,799 |
| 2025-02-14 | $1.14 | $1.15 | $1.05 | $1.08 | $1.08 | 251,451 |
| 2025-02-13 | $1.03 | $1.14 | $1.03 | $1.14 | $1.14 | 523,621 |
| 2025-02-12 | $1.02 | $1.05 | $1.00 | $1.04 | $1.04 | 303,561 |
| 2025-02-11 | $1.03 | $1.05 | $1.00 | $1.03 | $1.03 | 480,302 |
| 2025-02-10 | $1.02 | $1.04 | $1.01 | $1.02 | $1.02 | 303,073 |
| 2025-02-07 | $1.08 | $1.08 | $1.01 | $1.03 | $1.03 | 624,378 |
| 2025-02-06 | $1.12 | $1.12 | $1.05 | $1.07 | $1.07 | 643,267 |
| 2025-02-05 | $1.18 | $1.18 | $1.10 | $1.13 | $1.13 | 724,584 |
| 2025-02-04 | $1.17 | $1.19 | $1.14 | $1.19 | $1.19 | 446,154 |
| 2025-02-03 | $1.19 | $1.20 | $1.15 | $1.16 | $1.16 | 339,093 |
| 2025-01-31 | $1.18 | $1.23 | $1.18 | $1.21 | $1.21 | 281,750 |
| 2025-01-30 | $1.21 | $1.22 | $1.17 | $1.17 | $1.17 | 366,969 |
| 2025-01-29 | $1.22 | $1.25 | $1.20 | $1.21 | $1.21 | 219,326 |
| 2025-01-28 | $1.27 | $1.27 | $1.22 | $1.22 | $1.22 | 264,808 |
| 2025-01-27 | $1.21 | $1.28 | $1.21 | $1.27 | $1.27 | 306,584 |
| 2025-01-24 | $1.23 | $1.27 | $1.21 | $1.25 | $1.25 | 499,967 |
| 2025-01-23 | $1.23 | $1.25 | $1.22 | $1.23 | $1.23 | 129,077 |
| 2025-01-22 | $1.24 | $1.27 | $1.22 | $1.23 | $1.23 | 277,579 |
| 2025-01-21 | $1.28 | $1.30 | $1.23 | $1.23 | $1.23 | 336,950 |
| 2025-01-17 | $1.22 | $1.28 | $1.22 | $1.27 | $1.27 | 205,988 |
| 2025-01-16 | $1.28 | $1.29 | $1.20 | $1.20 | $1.20 | 544,476 |
| 2025-01-15 | $1.22 | $1.30 | $1.21 | $1.27 | $1.27 | 759,626 |
| 2025-01-14 | $1.13 | $1.25 | $1.13 | $1.22 | $1.22 | 495,799 |
| 2025-01-13 | $1.16 | $1.17 | $1.11 | $1.13 | $1.13 | 462,487 |
| 2025-01-10 | $1.14 | $1.18 | $1.11 | $1.18 | $1.18 | 514,804 |
| 2025-01-08 | $1.19 | $1.19 | $1.12 | $1.12 | $1.12 | 600,608 |
| 2025-01-07 | $1.23 | $1.25 | $1.17 | $1.18 | $1.18 | 297,881 |
| 2025-01-06 | $1.28 | $1.30 | $1.21 | $1.22 | $1.22 | 375,510 |
| 2025-01-03 | $1.25 | $1.31 | $1.22 | $1.28 | $1.28 | 653,676 |
| 2025-01-02 | $1.36 | $1.40 | $1.25 | $1.26 | $1.26 | 593,599 |
| 2024-12-31 | $1.20 | $1.37 | $1.20 | $1.35 | $1.35 | 685,703 |
| 2024-12-30 | $1.21 | $1.24 | $1.18 | $1.20 | $1.20 | 819,662 |
| 2024-12-27 | $1.27 | $1.29 | $1.21 | $1.24 | $1.24 | 450,736 |
| 2024-12-26 | $1.18 | $1.30 | $1.18 | $1.29 | $1.29 | 876,208 |
| 2024-12-24 | $1.21 | $1.22 | $1.19 | $1.19 | $1.19 | 234,446 |
| 2024-12-23 | $1.20 | $1.24 | $1.17 | $1.23 | $1.23 | 400,052 |
| 2024-12-20 | $1.17 | $1.24 | $1.15 | $1.21 | $1.21 | 790,539 |
| 2024-12-19 | $1.18 | $1.20 | $1.16 | $1.17 | $1.17 | 435,791 |
| 2024-12-18 | $1.24 | $1.24 | $1.16 | $1.17 | $1.17 | 940,793 |
| 2024-12-17 | $1.26 | $1.27 | $1.21 | $1.24 | $1.24 | 987,045 |
| 2024-12-16 | $1.30 | $1.31 | $1.22 | $1.27 | $1.27 | 780,465 |
| 2024-12-13 | $1.38 | $1.38 | $1.25 | $1.31 | $1.31 | 701,482 |
| 2024-12-12 | $1.36 | $1.38 | $1.33 | $1.38 | $1.38 | 441,335 |
| 2024-12-11 | $1.42 | $1.42 | $1.35 | $1.36 | $1.36 | 330,664 |
| 2024-12-10 | $1.43 | $1.46 | $1.40 | $1.42 | $1.42 | 248,994 |
| 2024-12-09 | $1.40 | $1.48 | $1.40 | $1.43 | $1.43 | 484,375 |
| 2024-12-06 | $1.38 | $1.40 | $1.37 | $1.39 | $1.39 | 443,137 |
| 2024-12-05 | $1.40 | $1.42 | $1.35 | $1.37 | $1.37 | 345,156 |
| 2024-12-04 | $1.38 | $1.43 | $1.37 | $1.40 | $1.40 | 345,651 |
| 2024-12-03 | $1.50 | $1.54 | $1.37 | $1.37 | $1.37 | 583,135 |
| 2024-12-02 | $1.56 | $1.57 | $1.48 | $1.48 | $1.48 | 1,010,926 |
| 2024-11-29 | $1.52 | $1.60 | $1.52 | $1.58 | $1.58 | 240,758 |
| 2024-11-27 | $1.52 | $1.62 | $1.52 | $1.55 | $1.55 | 268,039 |
| 2024-11-26 | $1.61 | $1.65 | $1.53 | $1.61 | $1.61 | 362,136 |
| 2024-11-25 | $1.57 | $1.65 | $1.54 | $1.59 | $1.59 | 458,907 |
| 2024-11-22 | $1.60 | $1.64 | $1.59 | $1.59 | $1.59 | 263,910 |
| 2024-11-21 | $1.70 | $1.76 | $1.58 | $1.59 | $1.59 | 500,595 |
| 2024-11-20 | $1.64 | $1.67 | $1.50 | $1.66 | $1.66 | 708,647 |
| 2024-11-19 | $1.50 | $1.67 | $1.50 | $1.65 | $1.65 | 1,380,905 |
| 2024-11-18 | $1.76 | $1.78 | $1.44 | $1.49 | $1.49 | 1,353,116 |
| 2024-11-15 | $1.80 | $1.86 | $1.77 | $1.79 | $1.73 | 663,106 |
| 2024-11-14 | $1.93 | $1.95 | $1.74 | $1.81 | $1.75 | 1,014,354 |
| 2024-11-13 | $1.98 | $1.99 | $1.94 | $1.95 | $1.89 | 368,629 |
| 2024-11-12 | $2.00 | $2.01 | $1.95 | $1.99 | $1.93 | 415,279 |
| 2024-11-11 | $2.08 | $2.08 | $2.00 | $2.01 | $1.94 | 384,599 |
| 2024-11-08 | $1.96 | $2.07 | $1.95 | $2.06 | $2.06 | 945,761 |
| 2024-11-07 | $2.22 | $2.24 | $1.94 | $2.05 | $2.05 | 1,676,355 |
| 2024-11-06 | $2.30 | $2.31 | $2.25 | $2.26 | $2.26 | 395,014 |
| 2024-11-05 | $2.31 | $2.33 | $2.26 | $2.27 | $2.27 | 209,215 |
| 2024-11-04 | $2.37 | $2.38 | $2.32 | $2.33 | $2.33 | 215,702 |
| 2024-11-01 | $2.38 | $2.40 | $2.35 | $2.37 | $2.37 | 238,488 |
| 2024-10-31 | $2.41 | $2.42 | $2.34 | $2.35 | $2.35 | 123,585 |
| 2024-10-30 | $2.41 | $2.44 | $2.39 | $2.41 | $2.41 | 96,878 |
| 2024-10-29 | $2.43 | $2.46 | $2.39 | $2.41 | $2.41 | 382,952 |
| 2024-10-28 | $2.39 | $2.43 | $2.38 | $2.42 | $2.42 | 155,266 |
| 2024-10-25 | $2.40 | $2.42 | $2.38 | $2.39 | $2.39 | 147,802 |
| 2024-10-24 | $2.31 | $2.41 | $2.31 | $2.38 | $2.38 | 204,243 |
| 2024-10-23 | $2.30 | $2.33 | $2.28 | $2.32 | $2.32 | 169,687 |
| 2024-10-22 | $2.37 | $2.37 | $2.32 | $2.33 | $2.33 | 218,559 |
| 2024-10-21 | $2.40 | $2.41 | $2.30 | $2.35 | $2.35 | 306,928 |
| 2024-10-18 | $2.46 | $2.48 | $2.42 | $2.42 | $2.42 | 148,812 |
| 2024-10-17 | $2.50 | $2.51 | $2.44 | $2.47 | $2.47 | 189,291 |
| 2024-10-16 | $2.50 | $2.55 | $2.47 | $2.49 | $2.49 | 210,157 |
| 2024-10-15 | $2.54 | $2.54 | $2.45 | $2.48 | $2.48 | 236,506 |
| 2024-10-14 | $2.49 | $2.54 | $2.47 | $2.52 | $2.52 | 214,484 |
| 2024-10-11 | $2.44 | $2.51 | $2.42 | $2.48 | $2.48 | 193,519 |
| 2024-10-10 | $2.44 | $2.50 | $2.41 | $2.43 | $2.43 | 195,239 |
| 2024-10-09 | $2.45 | $2.46 | $2.41 | $2.44 | $2.44 | 202,648 |
| 2024-10-08 | $2.40 | $2.46 | $2.39 | $2.44 | $2.44 | 267,760 |
| 2024-10-07 | $2.42 | $2.45 | $2.38 | $2.41 | $2.41 | 229,008 |
| 2024-10-04 | $2.44 | $2.47 | $2.43 | $2.43 | $2.43 | 118,173 |
| 2024-10-03 | $2.42 | $2.45 | $2.41 | $2.44 | $2.44 | 80,546 |
| 2024-10-02 | $2.45 | $2.48 | $2.43 | $2.45 | $2.45 | 124,792 |
| 2024-10-01 | $2.50 | $2.52 | $2.43 | $2.45 | $2.45 | 339,818 |
| 2024-09-30 | $2.56 | $2.56 | $2.48 | $2.52 | $2.52 | 202,845 |
| 2024-09-27 | $2.64 | $2.64 | $2.40 | $2.55 | $2.55 | 437,382 |
| 2024-09-26 | $2.58 | $2.64 | $2.56 | $2.63 | $2.63 | 195,212 |
| 2024-09-25 | $2.62 | $2.64 | $2.54 | $2.58 | $2.58 | 362,768 |
| 2024-09-24 | $2.65 | $2.66 | $2.62 | $2.62 | $2.62 | 318,038 |
| 2024-09-23 | $2.65 | $2.65 | $2.60 | $2.65 | $2.65 | 269,379 |
| 2024-09-20 | $2.70 | $2.70 | $2.60 | $2.63 | $2.63 | 269,870 |
| 2024-09-19 | $2.65 | $2.70 | $2.62 | $2.70 | $2.70 | 285,862 |
| 2024-09-18 | $2.60 | $2.70 | $2.60 | $2.60 | $2.60 | 264,502 |
| 2024-09-17 | $2.58 | $2.66 | $2.57 | $2.62 | $2.62 | 299,198 |
| 2024-09-16 | $2.54 | $2.57 | $2.53 | $2.57 | $2.57 | 240,869 |
| 2024-09-13 | $2.60 | $2.61 | $2.54 | $2.55 | $2.55 | 177,262 |
| 2024-09-12 | $2.48 | $2.61 | $2.48 | $2.61 | $2.61 | 303,329 |
| 2024-09-11 | $2.45 | $2.49 | $2.42 | $2.48 | $2.48 | 324,050 |
| 2024-09-10 | $2.41 | $2.47 | $2.39 | $2.46 | $2.46 | 195,776 |
| 2024-09-09 | $2.45 | $2.45 | $2.40 | $2.41 | $2.41 | 158,002 |
| 2024-09-06 | $2.42 | $2.47 | $2.40 | $2.46 | $2.46 | 189,080 |
| 2024-09-05 | $2.37 | $2.44 | $2.37 | $2.43 | $2.43 | 106,410 |
| 2024-09-04 | $2.35 | $2.38 | $2.34 | $2.35 | $2.35 | 221,617 |
| 2024-09-03 | $2.42 | $2.45 | $2.38 | $2.38 | $2.38 | 217,211 |
| 2024-08-30 | $2.45 | $2.46 | $2.42 | $2.45 | $2.45 | 91,446 |
| 2024-08-29 | $2.45 | $2.48 | $2.43 | $2.43 | $2.43 | 140,824 |
| 2024-08-28 | $2.45 | $2.46 | $2.42 | $2.46 | $2.46 | 126,644 |
| 2024-08-27 | $2.47 | $2.50 | $2.42 | $2.43 | $2.43 | 367,370 |
| 2024-08-26 | $2.42 | $2.48 | $2.41 | $2.47 | $2.47 | 303,282 |
| 2024-08-23 | $2.32 | $2.42 | $2.32 | $2.41 | $2.41 | 237,916 |
| 2024-08-22 | $2.32 | $2.36 | $2.30 | $2.31 | $2.31 | 224,355 |
| 2024-08-21 | $2.25 | $2.32 | $2.25 | $2.30 | $2.30 | 219,889 |
| 2024-08-20 | $2.29 | $2.30 | $2.25 | $2.25 | $2.25 | 299,572 |
| 2024-08-19 | $2.33 | $2.35 | $2.28 | $2.31 | $2.31 | 286,752 |
| 2024-08-16 | $2.27 | $2.34 | $2.27 | $2.31 | $2.31 | 284,938 |
| 2024-08-15 | $2.26 | $2.35 | $2.26 | $2.30 | $2.30 | 370,325 |
| 2024-08-14 | $2.25 | $2.31 | $2.22 | $2.25 | $2.25 | 482,275 |
| 2024-08-13 | $2.33 | $2.34 | $2.30 | $2.34 | $2.34 | 310,761 |
| 2024-08-12 | $2.31 | $2.36 | $2.26 | $2.29 | $2.29 | 298,571 |
| 2024-08-09 | $2.34 | $2.38 | $2.31 | $2.32 | $2.32 | 283,654 |
| 2024-08-08 | $2.45 | $2.45 | $2.35 | $2.35 | $2.35 | 336,589 |
| 2024-08-07 | $2.45 | $2.49 | $2.40 | $2.40 | $2.40 | 247,438 |
| 2024-08-06 | $2.41 | $2.50 | $2.36 | $2.43 | $2.43 | 449,809 |
| 2024-08-05 | $2.32 | $2.39 | $2.24 | $2.36 | $2.36 | 450,652 |
| 2024-08-02 | $2.38 | $2.45 | $2.34 | $2.43 | $2.43 | 484,044 |
| 2024-08-01 | $2.54 | $2.56 | $2.40 | $2.43 | $2.43 | 470,393 |
| 2024-07-31 | $2.56 | $2.57 | $2.51 | $2.52 | $2.52 | 254,796 |
| 2024-07-30 | $2.58 | $2.59 | $2.54 | $2.56 | $2.56 | 227,397 |
| 2024-07-29 | $2.65 | $2.68 | $2.56 | $2.58 | $2.58 | 490,896 |
| 2024-07-26 | $2.65 | $2.75 | $2.62 | $2.73 | $2.73 | 528,854 |
| 2024-07-25 | $2.66 | $2.68 | $2.61 | $2.64 | $2.64 | 257,001 |
| 2024-07-24 | $2.71 | $2.73 | $2.61 | $2.65 | $2.65 | 388,380 |
| 2024-07-23 | $2.73 | $2.74 | $2.66 | $2.69 | $2.69 | 272,938 |
| 2024-07-22 | $2.61 | $2.73 | $2.61 | $2.73 | $2.73 | 372,673 |
| 2024-07-19 | $2.82 | $2.82 | $2.55 | $2.61 | $2.61 | 1,202,876 |
| 2024-07-18 | $3.01 | $3.03 | $2.86 | $2.87 | $2.87 | 357,930 |
| 2024-07-17 | $2.99 | $3.07 | $2.97 | $3.00 | $3.00 | 296,330 |
| 2024-07-16 | $2.85 | $3.04 | $2.85 | $2.96 | $2.96 | 661,802 |
| 2024-07-15 | $2.82 | $2.87 | $2.82 | $2.85 | $2.85 | 454,929 |
| 2024-07-12 | $2.78 | $2.85 | $2.77 | $2.81 | $2.81 | 351,810 |
| 2024-07-11 | $2.67 | $2.77 | $2.66 | $2.74 | $2.74 | 437,433 |
| 2024-07-10 | $2.60 | $2.65 | $2.58 | $2.65 | $2.65 | 311,902 |
| 2024-07-09 | $2.54 | $2.59 | $2.51 | $2.57 | $2.57 | 255,310 |
| 2024-07-08 | $2.52 | $2.55 | $2.50 | $2.53 | $2.53 | 228,339 |
| 2024-07-05 | $2.48 | $2.55 | $2.46 | $2.55 | $2.55 | 434,487 |
| 2024-07-03 | $2.50 | $2.52 | $2.43 | $2.46 | $2.46 | 304,213 |
| 2024-07-02 | $2.54 | $2.56 | $2.50 | $2.50 | $2.50 | 338,706 |
| 2024-07-01 | $2.58 | $2.59 | $2.53 | $2.56 | $2.56 | 227,653 |
| 2024-06-28 | $2.58 | $2.59 | $2.54 | $2.59 | $2.59 | 326,377 |
| 2024-06-27 | $2.59 | $2.61 | $2.53 | $2.57 | $2.57 | 313,901 |
| 2024-06-26 | $2.61 | $2.64 | $2.56 | $2.58 | $2.58 | 340,979 |
| 2024-06-25 | $2.65 | $2.69 | $2.57 | $2.58 | $2.58 | 449,531 |
| 2024-06-24 | $2.65 | $2.70 | $2.64 | $2.68 | $2.68 | 290,550 |
| 2024-06-21 | $2.67 | $2.70 | $2.63 | $2.66 | $2.66 | 352,847 |
| 2024-06-20 | $2.74 | $2.76 | $2.58 | $2.65 | $2.65 | 757,672 |
| 2024-06-18 | $2.80 | $2.81 | $2.75 | $2.75 | $2.75 | 261,121 |
| 2024-06-17 | $2.77 | $2.81 | $2.75 | $2.78 | $2.78 | 326,203 |
| 2024-06-14 | $2.88 | $2.90 | $2.79 | $2.79 | $2.79 | 405,666 |
| 2024-06-13 | $2.88 | $2.92 | $2.88 | $2.89 | $2.89 | 229,487 |
| 2024-06-12 | $2.98 | $2.99 | $2.89 | $2.89 | $2.89 | 277,339 |
| 2024-06-11 | $2.92 | $2.93 | $2.89 | $2.91 | $2.91 | 196,551 |
| 2024-06-10 | $2.95 | $2.97 | $2.92 | $2.93 | $2.93 | 196,519 |
| 2024-06-07 | $3.00 | $3.02 | $2.95 | $2.97 | $2.97 | 258,620 |
| 2024-06-06 | $3.03 | $3.05 | $3.01 | $3.04 | $3.04 | 166,749 |
| 2024-06-05 | $3.15 | $3.16 | $3.05 | $3.05 | $3.05 | 261,222 |
| 2024-06-04 | $3.14 | $3.16 | $3.11 | $3.14 | $3.14 | 216,420 |
| 2024-06-03 | $3.07 | $3.16 | $3.06 | $3.16 | $3.16 | 457,666 |
| 2024-05-31 | $2.96 | $3.03 | $2.96 | $3.02 | $3.02 | 275,289 |
| 2024-05-30 | $2.88 | $2.98 | $2.88 | $2.96 | $2.96 | 240,619 |
| 2024-05-29 | $2.89 | $2.92 | $2.85 | $2.87 | $2.87 | 357,247 |
| 2024-05-28 | $3.05 | $3.05 | $2.87 | $2.89 | $2.89 | 1,280,656 |
| 2024-05-24 | $3.09 | $3.10 | $3.05 | $3.06 | $3.06 | 311,046 |
| 2024-05-23 | $3.12 | $3.14 | $3.07 | $3.09 | $3.09 | 334,356 |
| 2024-05-22 | $3.17 | $3.19 | $3.11 | $3.12 | $3.12 | 372,369 |
| 2024-05-21 | $3.21 | $3.21 | $3.17 | $3.17 | $3.17 | 167,824 |
| 2024-05-20 | $3.20 | $3.22 | $3.20 | $3.20 | $3.20 | 189,245 |
| 2024-05-17 | $3.23 | $3.24 | $3.20 | $3.20 | $3.20 | 255,109 |
| 2024-05-16 | $3.24 | $3.24 | $3.22 | $3.22 | $3.22 | 151,358 |
| 2024-05-15 | $3.20 | $3.24 | $3.19 | $3.23 | $3.23 | 317,522 |
| 2024-05-14 | $3.17 | $3.21 | $3.17 | $3.19 | $3.19 | 228,064 |
| 2024-05-13 | $3.20 | $3.20 | $3.17 | $3.19 | $3.19 | 138,278 |
| 2024-05-10 | $3.17 | $3.22 | $3.14 | $3.18 | $3.18 | 318,588 |
| 2024-05-09 | $3.19 | $3.20 | $3.18 | $3.18 | $3.18 | 162,669 |
| 2024-05-08 | $3.18 | $3.20 | $3.13 | $3.20 | $3.20 | 294,845 |
| 2024-05-07 | $3.20 | $3.22 | $3.16 | $3.16 | $3.16 | 347,461 |
| 2024-05-06 | $3.21 | $3.25 | $3.16 | $3.17 | $3.17 | 252,006 |
| 2024-05-03 | $3.16 | $3.25 | $3.16 | $3.20 | $3.20 | 276,988 |
| 2024-05-02 | $3.19 | $3.19 | $3.13 | $3.14 | $3.14 | 177,790 |
| 2024-05-01 | $3.15 | $3.17 | $3.09 | $3.15 | $3.15 | 385,425 |
| 2024-04-30 | $3.15 | $3.18 | $3.10 | $3.10 | $3.10 | 451,825 |
| 2024-04-29 | $3.23 | $3.24 | $3.15 | $3.18 | $3.18 | 470,025 |
| 2024-04-26 | $3.20 | $3.26 | $3.20 | $3.25 | $3.25 | 155,830 |
| 2024-04-25 | $3.16 | $3.20 | $3.15 | $3.18 | $3.18 | 225,428 |
| 2024-04-24 | $3.19 | $3.23 | $3.18 | $3.20 | $3.20 | 205,222 |
| 2024-04-23 | $3.16 | $3.23 | $3.16 | $3.19 | $3.19 | 219,534 |
| 2024-04-22 | $3.20 | $3.22 | $3.14 | $3.14 | $3.14 | 390,540 |
| 2024-04-19 | $3.18 | $3.22 | $3.14 | $3.19 | $3.19 | 217,452 |
| 2024-04-18 | $3.21 | $3.23 | $3.17 | $3.18 | $3.18 | 238,333 |
| 2024-04-17 | $3.27 | $3.27 | $3.17 | $3.18 | $3.18 | 336,236 |
| 2024-04-16 | $3.23 | $3.31 | $3.15 | $3.24 | $3.24 | 486,092 |
| 2024-04-15 | $3.23 | $3.26 | $3.16 | $3.20 | $3.20 | 396,334 |
| 2024-04-12 | $3.27 | $3.29 | $3.18 | $3.21 | $3.21 | 372,391 |
| 2024-04-11 | $3.14 | $3.27 | $3.14 | $3.25 | $3.25 | 504,872 |
| 2024-04-10 | $3.25 | $3.28 | $3.14 | $3.15 | $3.15 | 532,600 |
| 2024-04-09 | $3.34 | $3.34 | $3.25 | $3.30 | $3.30 | 618,686 |
| 2024-04-08 | $3.51 | $3.55 | $3.31 | $3.31 | $3.31 | 818,291 |
| 2024-04-05 | $3.68 | $3.68 | $3.53 | $3.61 | $3.49 | 632,654 |
| 2024-04-04 | $3.69 | $3.75 | $3.62 | $3.63 | $3.51 | 473,801 |
| 2024-04-03 | $3.65 | $3.69 | $3.55 | $3.65 | $3.53 | 590,493 |
| 2024-04-02 | $3.58 | $3.81 | $3.57 | $3.62 | $3.50 | 803,801 |
| 2024-04-01 | $3.94 | $4.12 | $3.65 | $3.67 | $3.55 | 1,236,594 |
| 2024-03-28 | $4.47 | $4.54 | $4.42 | $4.46 | $4.46 | 284,808 |
| 2024-03-27 | $4.39 | $4.50 | $4.39 | $4.46 | $4.46 | 206,740 |
| 2024-03-26 | $4.49 | $4.49 | $4.37 | $4.38 | $4.38 | 322,003 |
| 2024-03-25 | $4.49 | $4.51 | $4.45 | $4.46 | $4.46 | 238,723 |
| 2024-03-22 | $4.57 | $4.59 | $4.47 | $4.50 | $4.50 | 185,054 |
| 2024-03-21 | $4.50 | $4.64 | $4.45 | $4.54 | $4.54 | 477,142 |
| 2024-03-20 | $4.53 | $4.57 | $4.41 | $4.54 | $4.54 | 430,807 |
| 2024-03-19 | $4.48 | $4.58 | $4.41 | $4.53 | $4.53 | 549,601 |
| 2024-03-18 | $4.25 | $4.50 | $4.22 | $4.47 | $4.47 | 670,660 |
| 2024-03-15 | $4.15 | $4.27 | $4.15 | $4.24 | $4.24 | 338,666 |
| 2024-03-14 | $4.16 | $4.23 | $4.09 | $4.21 | $4.21 | 477,397 |
| 2024-03-13 | $4.00 | $4.23 | $4.00 | $4.16 | $4.16 | 853,150 |
| 2024-03-12 | $3.90 | $4.05 | $3.90 | $4.00 | $4.00 | 399,947 |
| 2024-03-11 | $3.78 | $3.94 | $3.78 | $3.93 | $3.93 | 366,075 |
| 2024-03-08 | $3.81 | $3.87 | $3.81 | $3.82 | $3.82 | 247,647 |
| 2024-03-07 | $3.84 | $3.84 | $3.81 | $3.82 | $3.82 | 144,580 |
| 2024-03-06 | $3.80 | $3.84 | $3.80 | $3.84 | $3.84 | 169,797 |
| 2024-03-05 | $3.74 | $3.80 | $3.73 | $3.79 | $3.79 | 203,810 |
| 2024-03-04 | $3.77 | $3.77 | $3.72 | $3.77 | $3.77 | 257,706 |
| 2024-03-01 | $3.83 | $3.83 | $3.72 | $3.77 | $3.77 | 450,638 |
| 2024-02-29 | $3.87 | $3.87 | $3.81 | $3.84 | $3.84 | 132,216 |
| 2024-02-28 | $3.89 | $3.89 | $3.81 | $3.81 | $3.81 | 161,751 |
| 2024-02-27 | $3.78 | $3.91 | $3.71 | $3.90 | $3.90 | 613,746 |
| 2024-02-26 | $3.89 | $3.90 | $3.76 | $3.76 | $3.76 | 300,420 |
| 2024-02-23 | $3.80 | $3.93 | $3.76 | $3.93 | $3.93 | 779,798 |
| 2024-02-22 | $3.72 | $3.82 | $3.68 | $3.81 | $3.81 | 783,799 |
| 2024-02-21 | $3.57 | $3.74 | $3.55 | $3.72 | $3.72 | 655,064 |
| 2024-02-20 | $3.53 | $3.59 | $3.50 | $3.58 | $3.58 | 215,359 |
| 2024-02-16 | $3.54 | $3.58 | $3.51 | $3.53 | $3.53 | 175,389 |
| 2024-02-15 | $3.49 | $3.56 | $3.49 | $3.56 | $3.56 | 150,906 |
| 2024-02-14 | $3.45 | $3.54 | $3.44 | $3.49 | $3.49 | 191,185 |
| 2024-02-13 | $3.45 | $3.51 | $3.39 | $3.41 | $3.41 | 359,688 |
| 2024-02-12 | $3.48 | $3.56 | $3.48 | $3.52 | $3.52 | 170,645 |
| 2024-02-09 | $3.52 | $3.53 | $3.44 | $3.49 | $3.49 | 242,219 |
| 2024-02-08 | $3.46 | $3.55 | $3.45 | $3.53 | $3.53 | 206,640 |
| 2024-02-07 | $3.51 | $3.52 | $3.44 | $3.44 | $3.44 | 217,812 |
| 2024-02-06 | $3.52 | $3.53 | $3.47 | $3.49 | $3.49 | 191,781 |
| 2024-02-05 | $3.51 | $3.56 | $3.46 | $3.52 | $3.52 | 186,003 |
| 2024-02-02 | $3.53 | $3.56 | $3.52 | $3.54 | $3.54 | 138,037 |
| 2024-02-01 | $3.60 | $3.65 | $3.48 | $3.58 | $3.58 | 329,358 |
| 2024-01-31 | $3.65 | $3.68 | $3.59 | $3.59 | $3.59 | 238,392 |
| 2024-01-30 | $3.72 | $3.77 | $3.66 | $3.67 | $3.67 | 149,042 |
| 2024-01-29 | $3.75 | $3.77 | $3.73 | $3.75 | $3.75 | 104,641 |
| 2024-01-26 | $3.75 | $3.80 | $3.75 | $3.75 | $3.75 | 141,336 |
| 2024-01-25 | $3.74 | $3.77 | $3.73 | $3.76 | $3.76 | 110,466 |
| 2024-01-24 | $3.77 | $3.77 | $3.71 | $3.73 | $3.73 | 97,321 |
| 2024-01-23 | $3.77 | $3.78 | $3.71 | $3.75 | $3.75 | 130,685 |
| 2024-01-22 | $3.75 | $3.79 | $3.73 | $3.75 | $3.75 | 214,084 |
| 2024-01-19 | $3.70 | $3.79 | $3.63 | $3.79 | $3.79 | 331,954 |
| 2024-01-18 | $3.72 | $3.73 | $3.63 | $3.68 | $3.68 | 214,725 |
| 2024-01-17 | $3.68 | $3.71 | $3.66 | $3.68 | $3.68 | 203,159 |
| 2024-01-16 | $3.74 | $3.75 | $3.68 | $3.71 | $3.71 | 204,065 |
| 2024-01-12 | $3.79 | $3.82 | $3.74 | $3.78 | $3.78 | 252,917 |
| 2024-01-11 | $3.80 | $3.84 | $3.74 | $3.77 | $3.77 | 282,493 |
| 2024-01-10 | $3.84 | $3.85 | $3.78 | $3.80 | $3.80 | 250,562 |
| 2024-01-09 | $3.81 | $3.84 | $3.77 | $3.84 | $3.84 | 212,502 |
| 2024-01-08 | $3.80 | $3.84 | $3.79 | $3.82 | $3.82 | 305,325 |
| 2024-01-05 | $3.76 | $3.81 | $3.74 | $3.78 | $3.78 | 260,862 |
| 2024-01-04 | $3.72 | $3.80 | $3.72 | $3.76 | $3.76 | 361,325 |
| 2024-01-03 | $3.70 | $3.75 | $3.64 | $3.75 | $3.75 | 239,850 |
| 2024-01-02 | $3.73 | $3.74 | $3.64 | $3.71 | $3.71 | 999,147 |
| 2023-12-29 | $3.77 | $3.79 | $3.72 | $3.74 | $3.74 | 379,557 |
| 2023-12-28 | $3.72 | $3.82 | $3.69 | $3.80 | $3.80 | 375,403 |
| 2023-12-27 | $3.82 | $3.85 | $3.79 | $3.80 | $3.80 | 441,501 |
| 2023-12-26 | $3.77 | $3.84 | $3.77 | $3.83 | $3.83 | 493,263 |
| 2023-12-22 | $3.69 | $3.77 | $3.69 | $3.74 | $3.74 | 461,637 |
| 2023-12-21 | $3.71 | $3.72 | $3.61 | $3.72 | $3.72 | 1,022,824 |
| 2023-12-20 | $3.72 | $3.77 | $3.65 | $3.68 | $3.68 | 787,009 |
| 2023-12-19 | $3.74 | $3.74 | $3.64 | $3.69 | $3.69 | 915,874 |
| 2023-12-18 | $3.83 | $3.83 | $3.64 | $3.69 | $3.69 | 1,407,087 |
| 2023-12-15 | $3.83 | $3.83 | $3.76 | $3.80 | $3.80 | 560,086 |
| 2023-12-14 | $3.93 | $3.98 | $3.81 | $3.83 | $3.83 | 412,351 |
| 2023-12-13 | $3.80 | $3.88 | $3.75 | $3.86 | $3.86 | 202,657 |
| 2023-12-12 | $3.78 | $3.84 | $3.77 | $3.78 | $3.78 | 176,695 |
| 2023-12-11 | $3.78 | $3.82 | $3.76 | $3.78 | $3.78 | 219,391 |
| 2023-12-08 | $3.83 | $3.83 | $3.76 | $3.77 | $3.77 | 166,590 |
| 2023-12-07 | $3.79 | $3.86 | $3.79 | $3.85 | $3.85 | 197,486 |
| 2023-12-06 | $3.87 | $3.91 | $3.78 | $3.78 | $3.78 | 207,079 |
| 2023-12-05 | $3.82 | $3.91 | $3.82 | $3.87 | $3.87 | 227,662 |
| 2023-12-04 | $3.85 | $3.91 | $3.83 | $3.87 | $3.87 | 237,544 |
| 2023-12-01 | $3.74 | $3.89 | $3.74 | $3.89 | $3.89 | 668,291 |
| 2023-11-30 | $3.61 | $3.75 | $3.61 | $3.75 | $3.75 | 269,019 |
| 2023-11-29 | $3.62 | $3.66 | $3.61 | $3.62 | $3.62 | 213,015 |
| 2023-11-28 | $3.64 | $3.65 | $3.61 | $3.63 | $3.63 | 103,323 |
| 2023-11-27 | $3.65 | $3.69 | $3.63 | $3.63 | $3.63 | 179,663 |
| 2023-11-24 | $3.59 | $3.70 | $3.57 | $3.70 | $3.70 | 122,719 |
| 2023-11-22 | $3.56 | $3.64 | $3.56 | $3.60 | $3.60 | 231,961 |
| 2023-11-21 | $3.53 | $3.59 | $3.53 | $3.55 | $3.55 | 187,924 |
| 2023-11-20 | $3.52 | $3.63 | $3.51 | $3.55 | $3.55 | 283,977 |
| 2023-11-17 | $3.52 | $3.58 | $3.52 | $3.55 | $3.55 | 135,088 |
| 2023-11-16 | $3.59 | $3.59 | $3.53 | $3.53 | $3.53 | 167,817 |
| 2023-11-15 | $3.51 | $3.60 | $3.51 | $3.60 | $3.60 | 214,565 |
| 2023-11-14 | $3.50 | $3.61 | $3.42 | $3.52 | $3.52 | 284,553 |
| 2023-11-13 | $3.43 | $3.45 | $3.39 | $3.40 | $3.40 | 120,589 |
| 2023-11-10 | $3.41 | $3.45 | $3.41 | $3.43 | $3.43 | 136,416 |
| 2023-11-09 | $3.48 | $3.50 | $3.43 | $3.43 | $3.43 | 149,047 |
| 2023-11-08 | $3.48 | $3.63 | $3.47 | $3.47 | $3.47 | 236,063 |
| 2023-11-07 | $3.44 | $3.50 | $3.43 | $3.50 | $3.50 | 200,878 |
| 2023-11-06 | $3.45 | $3.46 | $3.39 | $3.41 | $3.41 | 162,304 |
| 2023-11-03 | $3.37 | $3.49 | $3.37 | $3.45 | $3.45 | 301,510 |
| 2023-11-02 | $3.22 | $3.32 | $3.22 | $3.32 | $3.32 | 194,843 |
| 2023-11-01 | $3.24 | $3.26 | $3.18 | $3.19 | $3.19 | 138,869 |
| 2023-10-31 | $3.24 | $3.29 | $3.23 | $3.25 | $3.25 | 116,655 |
| 2023-10-30 | $3.24 | $3.25 | $3.18 | $3.21 | $3.21 | 226,101 |
| 2023-10-27 | $3.36 | $3.38 | $3.26 | $3.31 | $3.20 | 271,188 |
| 2023-10-26 | $3.22 | $3.39 | $3.22 | $3.36 | $3.25 | 223,725 |
| 2023-10-25 | $3.27 | $3.28 | $3.20 | $3.21 | $3.10 | 259,926 |
| 2023-10-24 | $3.41 | $3.45 | $3.24 | $3.24 | $3.13 | 640,108 |
| 2023-10-23 | $3.45 | $3.51 | $3.42 | $3.43 | $3.32 | 235,401 |
| 2023-10-20 | $3.44 | $3.52 | $3.44 | $3.47 | $3.47 | 211,064 |
| 2023-10-19 | $3.55 | $3.57 | $3.47 | $3.48 | $3.48 | 149,505 |
| 2023-10-18 | $3.65 | $3.65 | $3.57 | $3.60 | $3.60 | 147,680 |
| 2023-10-17 | $3.61 | $3.71 | $3.60 | $3.69 | $3.69 | 196,119 |
| 2023-10-16 | $3.50 | $3.65 | $3.50 | $3.61 | $3.61 | 197,820 |
| 2023-10-13 | $3.50 | $3.53 | $3.50 | $3.50 | $3.50 | 56,071 |
| 2023-10-12 | $3.57 | $3.57 | $3.46 | $3.50 | $3.50 | 132,139 |
| 2023-10-11 | $3.55 | $3.58 | $3.54 | $3.56 | $3.56 | 80,080 |
| 2023-10-10 | $3.51 | $3.54 | $3.49 | $3.54 | $3.54 | 145,604 |
| 2023-10-09 | $3.40 | $3.50 | $3.40 | $3.46 | $3.46 | 115,920 |
| 2023-10-06 | $3.37 | $3.44 | $3.37 | $3.44 | $3.44 | 104,782 |
| 2023-10-05 | $3.30 | $3.42 | $3.30 | $3.39 | $3.39 | 119,462 |
| 2023-10-04 | $3.31 | $3.34 | $3.28 | $3.31 | $3.31 | 193,941 |
| 2023-10-03 | $3.43 | $3.45 | $3.30 | $3.35 | $3.35 | 422,658 |
| 2023-10-02 | $3.52 | $3.53 | $3.43 | $3.45 | $3.45 | 124,060 |
| 2023-09-29 | $3.51 | $3.55 | $3.48 | $3.53 | $3.53 | 170,155 |
| 2023-09-28 | $3.47 | $3.53 | $3.47 | $3.51 | $3.51 | 208,953 |
| 2023-09-27 | $3.50 | $3.56 | $3.47 | $3.47 | $3.47 | 112,319 |
| 2023-09-26 | $3.58 | $3.60 | $3.46 | $3.46 | $3.46 | 171,096 |
| 2023-09-25 | $3.64 | $3.64 | $3.58 | $3.58 | $3.58 | 172,877 |
| 2023-09-22 | $3.59 | $3.68 | $3.57 | $3.64 | $3.64 | 196,389 |
| 2023-09-21 | $3.65 | $3.66 | $3.58 | $3.59 | $3.59 | 155,886 |
| 2023-09-20 | $3.70 | $3.72 | $3.67 | $3.67 | $3.67 | 110,917 |
| 2023-09-19 | $3.68 | $3.72 | $3.65 | $3.69 | $3.69 | 238,596 |
| 2023-09-18 | $3.71 | $3.75 | $3.69 | $3.69 | $3.69 | 350,974 |
| 2023-09-15 | $3.68 | $3.75 | $3.68 | $3.75 | $3.75 | 212,025 |
| 2023-09-14 | $3.62 | $3.74 | $3.62 | $3.70 | $3.70 | 186,702 |
| 2023-09-13 | $3.61 | $3.67 | $3.57 | $3.61 | $3.61 | 179,081 |
| 2023-09-12 | $3.63 | $3.69 | $3.61 | $3.61 | $3.61 | 185,674 |
| 2023-09-11 | $3.55 | $3.63 | $3.55 | $3.61 | $3.61 | 136,489 |
| 2023-09-08 | $3.52 | $3.55 | $3.50 | $3.54 | $3.54 | 120,065 |
| 2023-09-07 | $3.45 | $3.55 | $3.45 | $3.54 | $3.54 | 137,857 |
| 2023-09-06 | $3.53 | $3.53 | $3.46 | $3.46 | $3.46 | 124,908 |
| 2023-09-05 | $3.50 | $3.55 | $3.46 | $3.52 | $3.52 | 197,443 |
| 2023-09-01 | $3.48 | $3.55 | $3.45 | $3.48 | $3.48 | 372,143 |
| 2023-08-31 | $3.50 | $3.54 | $3.45 | $3.47 | $3.47 | 167,986 |
| 2023-08-30 | $3.50 | $3.53 | $3.48 | $3.50 | $3.50 | 116,620 |
| 2023-08-29 | $3.48 | $3.54 | $3.48 | $3.50 | $3.50 | 150,802 |
| 2023-08-28 | $3.45 | $3.52 | $3.45 | $3.48 | $3.48 | 104,757 |
| 2023-08-25 | $3.45 | $3.48 | $3.44 | $3.46 | $3.46 | 146,340 |
| 2023-08-24 | $3.38 | $3.45 | $3.38 | $3.44 | $3.44 | 128,289 |
| 2023-08-23 | $3.37 | $3.41 | $3.35 | $3.38 | $3.38 | 142,092 |
| 2023-08-22 | $3.33 | $3.38 | $3.33 | $3.35 | $3.35 | 123,846 |
| 2023-08-21 | $3.35 | $3.38 | $3.30 | $3.32 | $3.32 | 184,147 |
| 2023-08-18 | $3.35 | $3.41 | $3.33 | $3.34 | $3.34 | 308,060 |
| 2023-08-17 | $3.37 | $3.45 | $3.33 | $3.33 | $3.33 | 266,594 |
| 2023-08-16 | $3.35 | $3.48 | $3.35 | $3.45 | $3.45 | 230,145 |
| 2023-08-15 | $3.44 | $3.44 | $3.24 | $3.35 | $3.35 | 385,815 |
| 2023-08-14 | $3.40 | $3.50 | $3.38 | $3.44 | $3.44 | 296,137 |
| 2023-08-11 | $3.46 | $3.48 | $3.43 | $3.47 | $3.47 | 230,566 |
| 2023-08-10 | $3.45 | $3.45 | $3.36 | $3.41 | $3.41 | 227,627 |
| 2023-08-09 | $3.41 | $3.50 | $3.40 | $3.41 | $3.41 | 420,880 |
| 2023-08-08 | $3.40 | $3.40 | $3.34 | $3.37 | $3.37 | 236,763 |
| 2023-08-07 | $3.51 | $3.51 | $3.36 | $3.40 | $3.40 | 915,318 |
| 2023-08-04 | $3.64 | $3.66 | $3.47 | $3.48 | $3.48 | 752,917 |
| 2023-08-03 | $3.85 | $3.85 | $3.73 | $3.73 | $3.60 | 2,101,257 |
| 2023-08-02 | $3.90 | $3.95 | $3.85 | $3.88 | $3.74 | 830,571 |
| 2023-08-01 | $3.95 | $3.95 | $3.86 | $3.92 | $3.78 | 325,961 |
| 2023-07-31 | $3.85 | $3.98 | $3.85 | $3.92 | $3.78 | 672,308 |
| 2023-07-28 | $3.75 | $3.82 | $3.72 | $3.81 | $3.67 | 310,578 |
| 2023-07-27 | $3.72 | $3.77 | $3.68 | $3.70 | $3.57 | 311,498 |
| 2023-07-26 | $3.64 | $3.74 | $3.63 | $3.74 | $3.61 | 392,735 |
| 2023-07-25 | $3.63 | $3.65 | $3.57 | $3.59 | $3.46 | 214,418 |
| 2023-07-24 | $3.60 | $3.65 | $3.60 | $3.63 | $3.50 | 163,159 |
| 2023-07-21 | $3.59 | $3.62 | $3.56 | $3.60 | $3.47 | 146,693 |
| 2023-07-20 | $3.73 | $3.74 | $3.58 | $3.58 | $3.45 | 325,358 |
| 2023-07-19 | $3.75 | $3.77 | $3.73 | $3.75 | $3.61 | 200,407 |
| 2023-07-18 | $3.75 | $3.78 | $3.70 | $3.72 | $3.59 | 214,501 |
| 2023-07-17 | $3.67 | $3.75 | $3.66 | $3.75 | $3.61 | 206,719 |
| 2023-07-14 | $3.68 | $3.68 | $3.65 | $3.67 | $3.67 | 147,408 |
| 2023-07-13 | $3.63 | $3.68 | $3.63 | $3.68 | $3.68 | 140,297 |
| 2023-07-12 | $3.60 | $3.65 | $3.59 | $3.64 | $3.64 | 199,349 |
| 2023-07-11 | $3.55 | $3.60 | $3.55 | $3.60 | $3.60 | 121,838 |
| 2023-07-10 | $3.52 | $3.56 | $3.51 | $3.56 | $3.56 | 126,950 |
| 2023-07-07 | $3.46 | $3.52 | $3.46 | $3.52 | $3.52 | 122,797 |
| 2023-07-06 | $3.51 | $3.51 | $3.44 | $3.47 | $3.47 | 165,692 |
| 2023-07-05 | $3.50 | $3.54 | $3.48 | $3.49 | $3.49 | 285,862 |
| 2023-07-03 | $3.50 | $3.52 | $3.48 | $3.51 | $3.51 | 112,963 |
| 2023-06-30 | $3.53 | $3.53 | $3.45 | $3.49 | $3.49 | 210,593 |
| 2023-06-29 | $3.42 | $3.53 | $3.42 | $3.48 | $3.48 | 256,026 |
| 2023-06-28 | $3.47 | $3.49 | $3.42 | $3.48 | $3.48 | 126,851 |
| 2023-06-27 | $3.39 | $3.47 | $3.39 | $3.47 | $3.47 | 167,314 |
| 2023-06-26 | $3.35 | $3.42 | $3.33 | $3.41 | $3.41 | 228,983 |
| 2023-06-23 | $3.30 | $3.35 | $3.29 | $3.32 | $3.32 | 114,320 |
| 2023-06-22 | $3.32 | $3.40 | $3.31 | $3.32 | $3.32 | 147,727 |
| 2023-06-21 | $3.40 | $3.41 | $3.34 | $3.34 | $3.34 | 154,184 |
| 2023-06-20 | $3.36 | $3.43 | $3.33 | $3.41 | $3.41 | 174,975 |
| 2023-06-16 | $3.34 | $3.36 | $3.30 | $3.36 | $3.36 | 231,925 |
| 2023-06-15 | $3.30 | $3.34 | $3.29 | $3.32 | $3.32 | 148,963 |
| 2023-06-14 | $3.38 | $3.40 | $3.30 | $3.30 | $3.30 | 205,920 |
| 2023-06-13 | $3.33 | $3.38 | $3.32 | $3.37 | $3.37 | 157,754 |
| 2023-06-12 | $3.41 | $3.41 | $3.31 | $3.32 | $3.32 | 248,456 |
| 2023-06-09 | $3.45 | $3.45 | $3.37 | $3.41 | $3.41 | 152,060 |
| 2023-06-08 | $3.40 | $3.44 | $3.34 | $3.43 | $3.43 | 176,877 |
| 2023-06-07 | $3.30 | $3.43 | $3.30 | $3.40 | $3.40 | 251,678 |
| 2023-06-06 | $3.17 | $3.32 | $3.17 | $3.30 | $3.30 | 166,032 |
| 2023-06-05 | $3.21 | $3.22 | $3.17 | $3.18 | $3.18 | 168,085 |
| 2023-06-02 | $3.07 | $3.19 | $3.07 | $3.19 | $3.19 | 329,521 |
| 2023-06-01 | $3.10 | $3.11 | $3.05 | $3.07 | $3.07 | 456,160 |
| 2023-05-31 | $3.10 | $3.11 | $3.05 | $3.10 | $3.10 | 172,772 |
| 2023-05-30 | $3.06 | $3.12 | $3.05 | $3.11 | $3.11 | 248,385 |
| 2023-05-26 | $3.00 | $3.06 | $2.99 | $3.05 | $3.05 | 285,509 |
| 2023-05-25 | $3.02 | $3.03 | $2.99 | $3.00 | $3.00 | 339,394 |
| 2023-05-24 | $3.05 | $3.06 | $3.00 | $3.04 | $3.04 | 254,321 |
| 2023-05-23 | $3.06 | $3.13 | $3.05 | $3.05 | $3.05 | 394,674 |
| 2023-05-22 | $3.14 | $3.14 | $3.04 | $3.05 | $3.05 | 547,857 |
| 2023-05-19 | $3.17 | $3.17 | $3.08 | $3.11 | $3.11 | 184,681 |
| 2023-05-18 | $3.13 | $3.19 | $3.12 | $3.17 | $3.17 | 281,532 |
| 2023-05-17 | $3.15 | $3.19 | $3.09 | $3.13 | $3.13 | 349,943 |
| 2023-05-16 | $3.16 | $3.19 | $3.07 | $3.07 | $3.07 | 447,739 |
| 2023-05-15 | $3.32 | $3.32 | $3.14 | $3.19 | $3.19 | 771,570 |
| 2023-05-12 | $3.31 | $3.34 | $3.27 | $3.32 | $3.32 | 158,882 |
| 2023-05-11 | $3.36 | $3.37 | $3.27 | $3.33 | $3.33 | 209,077 |
| 2023-05-10 | $3.32 | $3.40 | $3.32 | $3.35 | $3.35 | 190,032 |
| 2023-05-09 | $3.37 | $3.37 | $3.29 | $3.31 | $3.31 | 197,555 |
| 2023-05-08 | $3.39 | $3.40 | $3.34 | $3.37 | $3.37 | 179,142 |
| 2023-05-05 | $3.33 | $3.41 | $3.31 | $3.35 | $3.35 | 349,653 |
| 2023-05-04 | $3.28 | $3.30 | $3.23 | $3.30 | $3.30 | 247,989 |
| 2023-05-03 | $3.25 | $3.30 | $3.24 | $3.28 | $3.28 | 285,120 |
| 2023-05-02 | $3.41 | $3.42 | $3.23 | $3.27 | $3.27 | 411,644 |
| 2023-05-01 | $3.48 | $3.51 | $3.35 | $3.41 | $3.41 | 425,925 |
| 2023-04-28 | $3.48 | $3.52 | $3.46 | $3.48 | $3.48 | 173,363 |
| 2023-04-27 | $3.47 | $3.47 | $3.41 | $3.47 | $3.47 | 230,442 |
| 2023-04-26 | $3.46 | $3.48 | $3.41 | $3.43 | $3.43 | 193,693 |
| 2023-04-25 | $3.56 | $3.57 | $3.42 | $3.43 | $3.43 | 412,646 |
| 2023-04-24 | $3.53 | $3.60 | $3.49 | $3.58 | $3.58 | 410,220 |
| 2023-04-21 | $3.55 | $3.57 | $3.47 | $3.50 | $3.50 | 198,500 |
| 2023-04-20 | $3.51 | $3.59 | $3.46 | $3.56 | $3.56 | 314,531 |
| 2023-04-19 | $3.54 | $3.58 | $3.45 | $3.53 | $3.53 | 394,958 |
| 2023-04-18 | $3.66 | $3.66 | $3.51 | $3.51 | $3.51 | 365,797 |
| 2023-04-17 | $3.58 | $3.67 | $3.56 | $3.66 | $3.66 | 354,090 |
| 2023-04-14 | $3.70 | $3.73 | $3.55 | $3.61 | $3.61 | 443,709 |
| 2023-04-13 | $3.80 | $3.83 | $3.77 | $3.83 | $3.70 | 514,489 |
| 2023-04-12 | $3.75 | $3.85 | $3.75 | $3.80 | $3.67 | 382,107 |
| 2023-04-11 | $3.78 | $3.80 | $3.72 | $3.72 | $3.59 | 531,333 |
| 2023-04-10 | $3.73 | $3.80 | $3.72 | $3.75 | $3.62 | 583,581 |
| 2023-04-06 | $3.78 | $3.78 | $3.69 | $3.70 | $3.57 | 293,360 |
| 2023-04-05 | $3.65 | $3.76 | $3.58 | $3.76 | $3.63 | 393,305 |
| 2023-04-04 | $3.74 | $3.74 | $3.61 | $3.63 | $3.50 | 204,202 |
| 2023-04-03 | $3.83 | $3.83 | $3.67 | $3.70 | $3.57 | 339,345 |
| 2023-03-31 | $3.67 | $3.89 | $3.65 | $3.72 | $3.72 | 756,493 |
| 2023-03-30 | $3.72 | $3.72 | $3.54 | $3.61 | $3.61 | 338,894 |
| 2023-03-29 | $3.66 | $3.71 | $3.65 | $3.67 | $3.67 | 201,222 |
| 2023-03-28 | $3.59 | $3.66 | $3.57 | $3.65 | $3.65 | 184,257 |
| 2023-03-27 | $3.59 | $3.64 | $3.55 | $3.61 | $3.61 | 157,380 |
| 2023-03-24 | $3.46 | $3.60 | $3.43 | $3.57 | $3.57 | 138,375 |
| 2023-03-23 | $3.51 | $3.60 | $3.48 | $3.49 | $3.49 | 198,450 |
| 2023-03-22 | $3.59 | $3.62 | $3.51 | $3.52 | $3.52 | 215,554 |
| 2023-03-21 | $3.48 | $3.59 | $3.45 | $3.56 | $3.56 | 239,002 |
| 2023-03-20 | $3.45 | $3.47 | $3.36 | $3.39 | $3.39 | 279,666 |
| 2023-03-17 | $3.42 | $3.44 | $3.31 | $3.39 | $3.39 | 439,437 |
| 2023-03-16 | $3.41 | $3.47 | $3.30 | $3.44 | $3.44 | 216,595 |
| 2023-03-15 | $3.46 | $3.46 | $3.30 | $3.40 | $3.40 | 345,323 |
| 2023-03-14 | $3.42 | $3.60 | $3.42 | $3.49 | $3.49 | 388,565 |
| 2023-03-13 | $3.41 | $3.46 | $3.28 | $3.38 | $3.38 | 404,460 |
| 2023-03-10 | $3.75 | $3.75 | $3.41 | $3.45 | $3.45 | 632,583 |
| 2023-03-09 | $3.80 | $3.83 | $3.71 | $3.71 | $3.71 | 181,410 |
| 2023-03-08 | $3.78 | $3.82 | $3.78 | $3.80 | $3.80 | 209,172 |
| 2023-03-07 | $3.84 | $3.84 | $3.78 | $3.81 | $3.81 | 181,830 |
| 2023-03-06 | $3.80 | $3.83 | $3.79 | $3.81 | $3.81 | 193,183 |
| 2023-03-03 | $3.77 | $3.83 | $3.77 | $3.82 | $3.82 | 180,151 |
| 2023-03-02 | $3.78 | $3.78 | $3.74 | $3.77 | $3.77 | 159,932 |
| 2023-03-01 | $3.81 | $3.84 | $3.77 | $3.79 | $3.79 | 191,377 |
| 2023-02-28 | $3.81 | $3.84 | $3.80 | $3.80 | $3.80 | 109,901 |
| 2023-02-27 | $3.79 | $3.82 | $3.76 | $3.82 | $3.82 | 248,674 |
| 2023-02-24 | $3.81 | $3.81 | $3.76 | $3.78 | $3.78 | 104,329 |
| 2023-02-23 | $3.81 | $3.83 | $3.75 | $3.79 | $3.79 | 142,343 |
| 2023-02-22 | $3.85 | $3.87 | $3.78 | $3.81 | $3.81 | 226,724 |
| 2023-02-21 | $3.89 | $3.91 | $3.81 | $3.83 | $3.83 | 466,100 |
| 2023-02-17 | $3.85 | $3.90 | $3.77 | $3.87 | $3.87 | 383,726 |
| 2023-02-16 | $3.84 | $3.87 | $3.77 | $3.82 | $3.82 | 350,654 |
| 2023-02-15 | $3.83 | $3.86 | $3.78 | $3.86 | $3.86 | 240,658 |
| 2023-02-14 | $3.83 | $3.86 | $3.78 | $3.83 | $3.83 | 290,390 |
| 2023-02-13 | $3.75 | $3.82 | $3.71 | $3.82 | $3.82 | 244,819 |
| 2023-02-10 | $3.75 | $3.78 | $3.68 | $3.72 | $3.72 | 355,610 |
| 2023-02-09 | $3.87 | $3.89 | $3.78 | $3.78 | $3.78 | 194,913 |
| 2023-02-08 | $3.85 | $3.90 | $3.83 | $3.84 | $3.84 | 253,013 |
| 2023-02-07 | $3.80 | $3.89 | $3.80 | $3.89 | $3.89 | 344,402 |
| 2023-02-06 | $3.79 | $3.83 | $3.78 | $3.82 | $3.82 | 339,408 |
| 2023-02-03 | $3.79 | $3.85 | $3.76 | $3.76 | $3.76 | 208,097 |
| 2023-02-02 | $3.82 | $3.88 | $3.77 | $3.77 | $3.77 | 566,866 |
| 2023-02-01 | $3.83 | $3.84 | $3.76 | $3.81 | $3.81 | 368,952 |
| 2023-01-31 | $3.73 | $3.83 | $3.73 | $3.80 | $3.80 | 204,886 |
| 2023-01-30 | $3.83 | $3.83 | $3.72 | $3.74 | $3.74 | 426,440 |
| 2023-01-27 | $3.80 | $3.84 | $3.76 | $3.83 | $3.83 | 325,789 |
| 2023-01-26 | $3.77 | $3.81 | $3.71 | $3.79 | $3.79 | 314,213 |
| 2023-01-25 | $3.73 | $3.76 | $3.67 | $3.73 | $3.73 | 1,061,581 |
| 2023-01-24 | $3.75 | $3.77 | $3.71 | $3.74 | $3.74 | 360,157 |
| 2023-01-23 | $3.75 | $3.79 | $3.69 | $3.77 | $3.77 | 421,265 |
| 2023-01-20 | $3.72 | $3.76 | $3.65 | $3.76 | $3.76 | 329,429 |
| 2023-01-19 | $3.70 | $3.72 | $3.62 | $3.69 | $3.69 | 340,463 |
| 2023-01-18 | $3.78 | $3.80 | $3.71 | $3.74 | $3.74 | 326,444 |
| 2023-01-17 | $3.75 | $3.81 | $3.72 | $3.76 | $3.76 | 438,442 |
| 2023-01-13 | $3.59 | $3.75 | $3.58 | $3.75 | $3.75 | 349,507 |
| 2023-01-12 | $3.71 | $3.74 | $3.51 | $3.59 | $3.59 | 574,679 |
| 2023-01-11 | $3.54 | $3.75 | $3.53 | $3.70 | $3.70 | 432,444 |
| 2023-01-10 | $3.50 | $3.59 | $3.45 | $3.56 | $3.56 | 429,614 |
| 2023-01-09 | $3.49 | $3.53 | $3.43 | $3.48 | $3.48 | 296,871 |
| 2023-01-06 | $3.42 | $3.49 | $3.38 | $3.47 | $3.47 | 366,579 |
| 2023-01-05 | $3.37 | $3.40 | $3.30 | $3.40 | $3.40 | 266,882 |
| 2023-01-04 | $3.20 | $3.38 | $3.18 | $3.37 | $3.37 | 491,640 |
| 2023-01-03 | $3.32 | $3.33 | $3.16 | $3.16 | $3.16 | 739,793 |
| 2022-12-30 | $3.32 | $3.35 | $3.27 | $3.30 | $3.30 | 641,603 |
| 2022-12-29 | $3.33 | $3.38 | $3.31 | $3.36 | $3.36 | 355,876 |
| 2022-12-28 | $3.57 | $3.57 | $3.39 | $3.41 | $3.28 | 539,012 |
| 2022-12-27 | $3.44 | $3.56 | $3.42 | $3.55 | $3.42 | 367,229 |
| 2022-12-23 | $3.43 | $3.50 | $3.41 | $3.43 | $3.30 | 146,206 |
| 2022-12-22 | $3.43 | $3.45 | $3.35 | $3.44 | $3.31 | 420,632 |
| 2022-12-21 | $3.42 | $3.53 | $3.34 | $3.43 | $3.30 | 1,341,301 |
| 2022-12-20 | $3.48 | $3.48 | $3.38 | $3.38 | $3.25 | 1,035,914 |
| 2022-12-19 | $3.48 | $3.63 | $3.45 | $3.47 | $3.34 | 508,227 |
| 2022-12-16 | $3.50 | $3.55 | $3.45 | $3.45 | $3.32 | 396,710 |
| 2022-12-15 | $3.44 | $3.54 | $3.42 | $3.50 | $3.37 | 483,733 |
| 2022-12-14 | $3.48 | $3.52 | $3.42 | $3.45 | $3.32 | 396,684 |
| 2022-12-13 | $3.51 | $3.57 | $3.40 | $3.45 | $3.32 | 508,751 |
| 2022-12-12 | $3.49 | $3.50 | $3.40 | $3.49 | $3.36 | 262,592 |
| 2022-12-09 | $3.40 | $3.52 | $3.39 | $3.48 | $3.35 | 269,775 |
| 2022-12-08 | $3.35 | $3.44 | $3.33 | $3.38 | $3.25 | 239,356 |
| 2022-12-07 | $3.39 | $3.42 | $3.30 | $3.35 | $3.23 | 347,326 |
| 2022-12-06 | $3.47 | $3.48 | $3.36 | $3.41 | $3.28 | 407,352 |
| 2022-12-05 | $3.55 | $3.57 | $3.45 | $3.45 | $3.32 | 213,876 |
| 2022-12-02 | $3.51 | $3.56 | $3.47 | $3.52 | $3.39 | 256,478 |
| 2022-12-01 | $3.61 | $3.69 | $3.54 | $3.56 | $3.43 | 306,309 |
| 2022-11-30 | $3.47 | $3.60 | $3.46 | $3.60 | $3.47 | 284,047 |
| 2022-11-29 | $3.52 | $3.54 | $3.45 | $3.51 | $3.38 | 316,825 |
| 2022-11-28 | $3.62 | $3.65 | $3.52 | $3.52 | $3.39 | 346,848 |
| 2022-11-25 | $3.61 | $3.66 | $3.55 | $3.65 | $3.65 | 179,864 |
| 2022-11-23 | $3.52 | $3.63 | $3.50 | $3.61 | $3.61 | 311,843 |
| 2022-11-22 | $3.62 | $3.69 | $3.52 | $3.54 | $3.54 | 443,549 |
| 2022-11-21 | $3.77 | $3.78 | $3.60 | $3.60 | $3.60 | 248,370 |
| 2022-11-18 | $3.76 | $3.81 | $3.71 | $3.80 | $3.80 | 480,846 |
| 2022-11-17 | $3.67 | $3.76 | $3.65 | $3.75 | $3.75 | 221,161 |
| 2022-11-16 | $3.63 | $3.72 | $3.58 | $3.71 | $3.71 | 309,543 |
| 2022-11-15 | $3.64 | $3.70 | $3.59 | $3.63 | $3.63 | 336,615 |
| 2022-11-14 | $3.74 | $3.74 | $3.56 | $3.58 | $3.58 | 443,004 |
| 2022-11-11 | $3.74 | $3.77 | $3.70 | $3.73 | $3.73 | 328,278 |
| 2022-11-10 | $3.50 | $3.78 | $3.50 | $3.72 | $3.72 | 533,864 |
| 2022-11-09 | $3.33 | $3.46 | $3.31 | $3.35 | $3.35 | 237,004 |
| 2022-11-08 | $3.45 | $3.45 | $3.27 | $3.33 | $3.33 | 602,855 |
| 2022-11-07 | $3.58 | $3.60 | $3.38 | $3.44 | $3.44 | 806,550 |
| 2022-11-04 | $3.77 | $3.79 | $3.61 | $3.63 | $3.63 | 354,542 |
| 2022-11-03 | $3.85 | $3.91 | $3.77 | $3.88 | $3.75 | 334,208 |
| 2022-11-02 | $4.00 | $4.00 | $3.83 | $3.85 | $3.72 | 297,846 |
| 2022-11-01 | $4.00 | $4.00 | $3.86 | $3.92 | $3.78 | 250,225 |
| 2022-10-31 | $3.83 | $4.01 | $3.82 | $3.94 | $3.80 | 430,453 |
| 2022-10-28 | $3.73 | $3.84 | $3.73 | $3.82 | $3.69 | 257,666 |
| 2022-10-27 | $3.81 | $3.83 | $3.68 | $3.70 | $3.57 | 434,393 |
| 2022-10-26 | $3.88 | $3.89 | $3.83 | $3.83 | $3.70 | 159,822 |
| 2022-10-25 | $3.80 | $3.86 | $3.79 | $3.84 | $3.71 | 193,885 |
| 2022-10-24 | $3.80 | $3.85 | $3.78 | $3.81 | $3.68 | 163,613 |
| 2022-10-21 | $3.83 | $3.88 | $3.75 | $3.79 | $3.66 | 252,805 |
| 2022-10-20 | $3.89 | $3.95 | $3.81 | $3.86 | $3.73 | 175,401 |
| 2022-10-19 | $3.82 | $3.92 | $3.80 | $3.84 | $3.71 | 195,377 |
| 2022-10-18 | $3.81 | $3.89 | $3.78 | $3.83 | $3.70 | 198,930 |
| 2022-10-17 | $3.73 | $3.81 | $3.70 | $3.75 | $3.62 | 175,750 |
| 2022-10-14 | $3.73 | $3.81 | $3.66 | $3.68 | $3.68 | 115,140 |
| 2022-10-13 | $3.64 | $3.76 | $3.60 | $3.73 | $3.73 | 130,442 |
| 2022-10-12 | $3.73 | $3.74 | $3.63 | $3.69 | $3.69 | 145,120 |
| 2022-10-11 | $3.78 | $3.84 | $3.66 | $3.71 | $3.71 | 214,885 |
| 2022-10-10 | $3.75 | $3.92 | $3.75 | $3.77 | $3.77 | 271,051 |
| 2022-10-07 | $3.62 | $3.81 | $3.59 | $3.71 | $3.71 | 232,164 |
| 2022-10-06 | $3.65 | $3.76 | $3.57 | $3.58 | $3.58 | 143,050 |
| 2022-10-05 | $3.69 | $3.74 | $3.56 | $3.68 | $3.68 | 161,242 |
| 2022-10-04 | $3.53 | $3.73 | $3.51 | $3.71 | $3.71 | 313,687 |
| 2022-10-03 | $3.40 | $3.46 | $3.26 | $3.45 | $3.45 | 356,888 |
| 2022-09-30 | $3.36 | $3.45 | $3.25 | $3.33 | $3.33 | 351,550 |
| 2022-09-29 | $3.49 | $3.54 | $3.23 | $3.26 | $3.26 | 329,398 |
| 2022-09-28 | $3.31 | $3.55 | $3.29 | $3.47 | $3.47 | 335,217 |
| 2022-09-27 | $3.57 | $3.67 | $3.27 | $3.29 | $3.29 | 872,659 |
| 2022-09-26 | $3.87 | $3.88 | $3.50 | $3.50 | $3.50 | 421,999 |
| 2022-09-23 | $3.97 | $3.98 | $3.82 | $3.91 | $3.91 | 377,985 |
| 2022-09-22 | $4.01 | $4.04 | $3.92 | $3.98 | $3.98 | 371,391 |
| 2022-09-21 | $4.11 | $4.14 | $4.02 | $4.04 | $4.04 | 152,727 |
| 2022-09-20 | $4.11 | $4.16 | $4.07 | $4.09 | $4.09 | 176,313 |
| 2022-09-19 | $4.17 | $4.26 | $4.15 | $4.15 | $4.15 | 154,087 |
| 2022-09-16 | $4.27 | $4.31 | $4.14 | $4.20 | $4.20 | 324,117 |
| 2022-09-15 | $4.40 | $4.40 | $4.28 | $4.28 | $4.28 | 184,342 |
| 2022-09-14 | $4.31 | $4.40 | $4.30 | $4.33 | $4.33 | 238,025 |
| 2022-09-13 | $4.37 | $4.39 | $4.31 | $4.35 | $4.35 | 287,692 |
| 2022-09-12 | $4.42 | $4.48 | $4.36 | $4.36 | $4.36 | 244,952 |
| 2022-09-09 | $4.40 | $4.51 | $4.35 | $4.43 | $4.43 | 162,098 |
| 2022-09-08 | $4.33 | $4.38 | $4.29 | $4.33 | $4.33 | 169,709 |
| 2022-09-07 | $4.34 | $4.37 | $4.28 | $4.34 | $4.34 | 175,795 |
| 2022-09-06 | $4.39 | $4.48 | $4.30 | $4.32 | $4.32 | 169,089 |
| 2022-09-02 | $4.34 | $4.39 | $4.28 | $4.34 | $4.34 | 193,069 |
| 2022-09-01 | $4.40 | $4.45 | $4.26 | $4.30 | $4.30 | 235,989 |
| 2022-08-31 | $4.48 | $4.49 | $4.42 | $4.42 | $4.42 | 204,670 |
| 2022-08-30 | $4.50 | $4.53 | $4.42 | $4.48 | $4.48 | 221,948 |
| 2022-08-29 | $4.46 | $4.56 | $4.46 | $4.50 | $4.50 | 286,735 |
| 2022-08-26 | $4.59 | $4.61 | $4.49 | $4.51 | $4.51 | 284,365 |
| 2022-08-25 | $4.58 | $4.62 | $4.55 | $4.61 | $4.61 | 285,234 |
| 2022-08-24 | $4.62 | $4.69 | $4.56 | $4.58 | $4.58 | 152,066 |
| 2022-08-23 | $4.63 | $4.66 | $4.59 | $4.62 | $4.62 | 225,798 |
| 2022-08-22 | $4.80 | $4.80 | $4.58 | $4.63 | $4.63 | 363,607 |
| 2022-08-19 | $4.89 | $4.89 | $4.82 | $4.85 | $4.85 | 263,470 |
| 2022-08-18 | $5.07 | $5.07 | $4.89 | $4.91 | $4.91 | 364,438 |
| 2022-08-17 | $5.10 | $5.10 | $5.00 | $5.03 | $5.03 | 161,965 |
| 2022-08-16 | $5.08 | $5.10 | $5.05 | $5.10 | $5.10 | 340,447 |
| 2022-08-15 | $4.93 | $5.11 | $4.93 | $5.05 | $5.05 | 379,481 |
| 2022-08-12 | $4.95 | $4.97 | $4.87 | $4.91 | $4.91 | 302,952 |
| 2022-08-11 | $4.94 | $5.03 | $4.91 | $4.95 | $4.95 | 494,495 |
| 2022-08-10 | $5.09 | $5.09 | $4.91 | $4.92 | $4.92 | 486,730 |
| 2022-08-09 | $5.10 | $5.10 | $5.01 | $5.09 | $5.09 | 255,317 |
| 2022-08-08 | $5.07 | $5.12 | $5.04 | $5.09 | $5.09 | 599,403 |
| 2022-08-05 | $5.08 | $5.08 | $4.99 | $5.01 | $5.01 | 350,652 |
| 2022-08-04 | $5.11 | $5.13 | $5.03 | $5.08 | $5.08 | 309,111 |
| 2022-08-03 | $5.04 | $5.11 | $5.00 | $5.06 | $5.06 | 218,682 |
| 2022-08-02 | $4.84 | $5.05 | $4.81 | $4.99 | $4.99 | 303,305 |
| 2022-08-01 | $4.81 | $4.89 | $4.75 | $4.83 | $4.83 | 381,372 |
| 2022-07-29 | $4.82 | $4.95 | $4.79 | $4.79 | $4.79 | 455,215 |
| 2022-07-28 | $4.80 | $4.87 | $4.72 | $4.77 | $4.77 | 521,857 |
| 2022-07-27 | $4.63 | $4.80 | $4.60 | $4.79 | $4.79 | 631,811 |
| 2022-07-26 | $4.44 | $4.56 | $4.44 | $4.53 | $4.53 | 484,172 |
| 2022-07-25 | $4.44 | $4.52 | $4.42 | $4.44 | $4.44 | 187,190 |
| 2022-07-22 | $4.56 | $4.57 | $4.39 | $4.45 | $4.45 | 141,740 |
| 2022-07-21 | $4.55 | $4.60 | $4.51 | $4.59 | $4.59 | 199,162 |
| 2022-07-20 | $4.63 | $4.63 | $4.52 | $4.55 | $4.55 | 391,136 |
| 2022-07-19 | $4.80 | $4.84 | $4.73 | $4.76 | $4.62 | 579,272 |
| 2022-07-18 | $4.68 | $4.76 | $4.63 | $4.72 | $4.58 | 377,257 |
| 2022-07-15 | $4.62 | $4.73 | $4.56 | $4.61 | $4.47 | 260,171 |
| 2022-07-14 | $4.57 | $4.59 | $4.50 | $4.57 | $4.43 | 259,593 |
| 2022-07-13 | $4.50 | $4.62 | $4.47 | $4.60 | $4.46 | 253,255 |
| 2022-07-12 | $4.55 | $4.64 | $4.49 | $4.53 | $4.39 | 284,517 |
| 2022-07-11 | $4.47 | $4.65 | $4.45 | $4.57 | $4.43 | 488,609 |
| 2022-07-08 | $4.29 | $4.30 | $4.16 | $4.28 | $4.15 | 113,929 |
| 2022-07-07 | $4.15 | $4.30 | $4.15 | $4.28 | $4.15 | 128,453 |
| 2022-07-06 | $4.20 | $4.25 | $4.11 | $4.17 | $4.05 | 163,889 |
| 2022-07-05 | $4.16 | $4.20 | $4.01 | $4.17 | $4.05 | 179,136 |
| 2022-07-01 | $4.08 | $4.17 | $4.02 | $4.15 | $4.03 | 82,577 |
| 2022-06-30 | $4.04 | $4.12 | $3.94 | $4.08 | $3.96 | 126,963 |
| 2022-06-29 | $4.13 | $4.14 | $4.00 | $4.02 | $3.90 | 128,629 |
| 2022-06-28 | $4.18 | $4.23 | $4.08 | $4.13 | $4.01 | 132,204 |
| 2022-06-27 | $4.25 | $4.33 | $4.08 | $4.12 | $4.00 | 206,622 |
| 2022-06-24 | $4.05 | $4.23 | $4.05 | $4.17 | $4.05 | 200,915 |
| 2022-06-23 | $3.91 | $4.08 | $3.90 | $4.04 | $3.92 | 231,600 |
| 2022-06-22 | $4.00 | $4.16 | $3.91 | $3.91 | $3.79 | 311,175 |
| 2022-06-21 | $3.95 | $4.26 | $3.95 | $3.99 | $3.87 | 473,382 |
| 2022-06-17 | $4.00 | $4.17 | $3.83 | $3.83 | $3.72 | 621,285 |
| 2022-06-16 | $4.15 | $4.18 | $3.90 | $3.94 | $3.82 | 583,582 |
| 2022-06-15 | $4.34 | $4.38 | $4.17 | $4.19 | $4.06 | 405,780 |
| 2022-06-14 | $4.35 | $4.36 | $4.28 | $4.29 | $4.16 | 217,082 |
| 2022-06-13 | $4.64 | $4.70 | $4.32 | $4.32 | $4.19 | 477,873 |
| 2022-06-10 | $4.91 | $4.92 | $4.75 | $4.80 | $4.66 | 243,012 |
| 2022-06-09 | $4.96 | $5.00 | $4.91 | $4.93 | $4.78 | 79,551 |
| 2022-06-08 | $5.01 | $5.03 | $4.93 | $5.00 | $4.85 | 119,151 |
| 2022-06-07 | $5.01 | $5.04 | $4.97 | $5.02 | $4.87 | 151,328 |
| 2022-06-06 | $5.08 | $5.12 | $4.97 | $4.99 | $4.84 | 189,451 |
| 2022-06-03 | $5.01 | $5.09 | $4.95 | $5.08 | $4.93 | 179,477 |
| 2022-06-02 | $5.08 | $5.12 | $4.96 | $5.00 | $4.85 | 205,401 |
| 2022-06-01 | $5.00 | $5.07 | $4.98 | $5.04 | $4.89 | 133,168 |
| 2022-05-31 | $4.96 | $5.04 | $4.96 | $4.98 | $4.83 | 149,107 |
| 2022-05-27 | $5.09 | $5.09 | $4.97 | $5.03 | $4.88 | 235,196 |
| 2022-05-26 | $5.02 | $5.08 | $4.99 | $5.01 | $4.86 | 174,911 |
| 2022-05-25 | $4.91 | $5.08 | $4.90 | $5.02 | $4.87 | 132,295 |
| 2022-05-24 | $4.90 | $4.99 | $4.82 | $4.96 | $4.81 | 186,787 |
| 2022-05-23 | $5.01 | $5.08 | $4.88 | $4.92 | $4.77 | 550,910 |
| 2022-05-20 | $5.15 | $5.16 | $4.87 | $5.00 | $4.85 | 347,671 |
| 2022-05-19 | $4.63 | $6.02 | $4.63 | $5.09 | $4.94 | 4,262,444 |
| 2022-05-18 | $4.73 | $4.73 | $4.60 | $4.63 | $4.49 | 112,624 |
| 2022-05-17 | $4.64 | $4.73 | $4.58 | $4.73 | $4.59 | 128,031 |
| 2022-05-16 | $4.50 | $4.61 | $4.47 | $4.57 | $4.43 | 104,937 |
| 2022-05-13 | $4.33 | $4.53 | $4.33 | $4.49 | $4.36 | 121,476 |
| 2022-05-12 | $4.43 | $4.43 | $4.24 | $4.30 | $4.17 | 198,043 |
| 2022-05-11 | $4.40 | $4.48 | $4.32 | $4.41 | $4.28 | 207,045 |
| 2022-05-10 | $4.44 | $4.48 | $4.26 | $4.32 | $4.19 | 297,593 |
| 2022-05-09 | $4.70 | $4.79 | $4.38 | $4.40 | $4.27 | 514,417 |
| 2022-05-06 | $4.71 | $4.83 | $4.71 | $4.75 | $4.61 | 167,572 |
| 2022-05-05 | $4.71 | $4.79 | $4.58 | $4.78 | $4.64 | 361,220 |
| 2022-05-04 | $4.79 | $4.79 | $4.61 | $4.75 | $4.61 | 251,722 |
| 2022-05-03 | $4.73 | $4.78 | $4.66 | $4.77 | $4.63 | 186,949 |
| 2022-05-02 | $4.82 | $4.83 | $4.60 | $4.66 | $4.52 | 390,906 |
| 2022-04-29 | $4.84 | $4.91 | $4.79 | $4.82 | $4.68 | 156,138 |
| 2022-04-28 | $4.94 | $4.94 | $4.80 | $4.85 | $4.71 | 175,045 |
| 2022-04-27 | $4.84 | $4.85 | $4.80 | $4.82 | $4.68 | 117,452 |
| 2022-04-26 | $4.90 | $4.90 | $4.80 | $4.81 | $4.67 | 160,783 |
| 2022-04-25 | $4.87 | $4.91 | $4.80 | $4.91 | $4.76 | 210,572 |
| 2022-04-22 | $4.91 | $4.94 | $4.87 | $4.88 | $4.73 | 167,494 |
| 2022-04-21 | $5.04 | $5.04 | $4.90 | $4.92 | $4.77 | 215,053 |
| 2022-04-20 | $4.99 | $5.04 | $4.95 | $5.00 | $4.85 | 225,121 |
| 2022-04-19 | $5.07 | $5.08 | $4.94 | $4.98 | $4.83 | 344,825 |
| 2022-04-18 | $4.93 | $5.08 | $4.93 | $5.04 | $4.89 | 524,300 |
| 2022-04-14 | $4.94 | $4.99 | $4.86 | $4.88 | $4.73 | 233,417 |
| 2022-04-13 | $4.85 | $5.01 | $4.84 | $4.99 | $4.84 | 277,885 |
| 2022-04-12 | $4.83 | $4.87 | $4.76 | $4.80 | $4.66 | 184,616 |
| 2022-04-11 | $4.93 | $4.95 | $4.80 | $4.83 | $4.69 | 240,655 |
| 2022-04-08 | $4.87 | $4.96 | $4.83 | $4.94 | $4.79 | 297,469 |
| 2022-04-07 | $5.08 | $5.09 | $4.86 | $4.97 | $4.71 | 567,156 |
| 2022-04-06 | $5.22 | $5.23 | $5.05 | $5.06 | $4.79 | 530,371 |
| 2022-04-05 | $5.16 | $5.19 | $5.07 | $5.08 | $4.81 | 301,687 |
| 2022-04-04 | $5.25 | $5.29 | $5.16 | $5.17 | $4.90 | 336,352 |
| 2022-04-01 | $5.25 | $5.27 | $5.17 | $5.23 | $4.95 | 237,925 |
| 2022-03-31 | $5.14 | $5.25 | $5.11 | $5.12 | $4.85 | 143,872 |
| 2022-03-30 | $5.28 | $5.29 | $5.13 | $5.17 | $4.90 | 183,921 |
| 2022-03-29 | $5.22 | $5.29 | $5.20 | $5.28 | $5.00 | 190,172 |
| 2022-03-28 | $5.11 | $5.22 | $5.10 | $5.18 | $4.91 | 231,617 |
| 2022-03-25 | $5.05 | $5.09 | $5.02 | $5.08 | $4.81 | 131,054 |
| 2022-03-24 | $5.02 | $5.06 | $4.99 | $5.03 | $4.76 | 147,670 |
| 2022-03-23 | $5.02 | $5.05 | $4.98 | $5.00 | $4.74 | 91,232 |
| 2022-03-22 | $4.91 | $5.06 | $4.91 | $4.99 | $4.73 | 148,770 |
| 2022-03-21 | $4.85 | $4.94 | $4.81 | $4.88 | $4.62 | 205,956 |
| 2022-03-18 | $4.94 | $4.94 | $4.81 | $4.81 | $4.56 | 255,779 |
| 2022-03-17 | $4.85 | $4.98 | $4.82 | $4.92 | $4.66 | 158,264 |
| 2022-03-16 | $4.85 | $4.97 | $4.82 | $4.85 | $4.59 | 183,355 |
| 2022-03-15 | $4.73 | $4.86 | $4.73 | $4.80 | $4.55 | 218,819 |
| 2022-03-14 | $4.92 | $4.96 | $4.71 | $4.72 | $4.47 | 254,082 |
| 2022-03-11 | $5.01 | $5.05 | $4.91 | $4.92 | $4.66 | 209,094 |
| 2022-03-10 | $4.91 | $5.03 | $4.85 | $5.02 | $4.75 | 223,052 |
| 2022-03-09 | $4.89 | $4.95 | $4.84 | $4.90 | $4.64 | 223,701 |
| 2022-03-08 | $4.81 | $4.89 | $4.78 | $4.80 | $4.55 | 271,938 |
| 2022-03-07 | $4.90 | $4.98 | $4.80 | $4.80 | $4.55 | 406,512 |
| 2022-03-04 | $4.97 | $5.00 | $4.91 | $5.00 | $4.74 | 141,316 |
| 2022-03-03 | $5.04 | $5.04 | $4.92 | $4.99 | $4.73 | 185,536 |
| 2022-03-02 | $4.90 | $5.01 | $4.90 | $5.01 | $4.75 | 160,794 |
| 2022-03-01 | $4.90 | $4.93 | $4.78 | $4.85 | $4.59 | 176,892 |
| 2022-02-28 | $4.86 | $4.97 | $4.83 | $4.90 | $4.64 | 227,769 |
| 2022-02-25 | $4.68 | $4.90 | $4.68 | $4.85 | $4.59 | 287,797 |
| 2022-02-24 | $4.52 | $4.70 | $4.50 | $4.67 | $4.42 | 373,922 |
| 2022-02-23 | $4.82 | $4.88 | $4.65 | $4.68 | $4.43 | 302,221 |
| 2022-02-22 | $4.93 | $4.96 | $4.70 | $4.78 | $4.53 | 472,756 |
| 2022-02-18 | $4.98 | $5.03 | $4.95 | $4.95 | $4.69 | 193,235 |
| 2022-02-17 | $5.02 | $5.03 | $4.95 | $4.96 | $4.70 | 213,123 |
| 2022-02-16 | $5.01 | $5.05 | $4.98 | $5.02 | $4.75 | 303,039 |
| 2022-02-15 | $5.00 | $5.07 | $4.97 | $5.01 | $4.75 | 357,828 |
| 2022-02-14 | $5.03 | $5.06 | $4.94 | $4.95 | $4.69 | 533,749 |
| 2022-02-11 | $5.20 | $5.27 | $5.01 | $5.07 | $4.80 | 440,371 |
| 2022-02-10 | $5.23 | $5.31 | $5.18 | $5.20 | $4.93 | 305,239 |
| 2022-02-09 | $5.36 | $5.39 | $5.23 | $5.27 | $4.99 | 405,707 |
| 2022-02-08 | $5.31 | $5.40 | $5.30 | $5.38 | $5.10 | 157,593 |
| 2022-02-07 | $5.40 | $5.40 | $5.28 | $5.33 | $5.05 | 252,241 |
| 2022-02-04 | $5.39 | $5.42 | $5.31 | $5.40 | $5.11 | 169,387 |
| 2022-02-03 | $5.40 | $5.45 | $5.37 | $5.40 | $5.11 | 126,335 |
| 2022-02-02 | $5.45 | $5.50 | $5.37 | $5.46 | $5.17 | 258,520 |
| 2022-02-01 | $5.58 | $5.61 | $5.42 | $5.49 | $5.20 | 214,784 |
| 2022-01-31 | $5.34 | $5.56 | $5.34 | $5.56 | $5.27 | 199,420 |
| 2022-01-28 | $5.37 | $5.41 | $5.28 | $5.38 | $5.10 | 343,977 |
| 2022-01-27 | $5.56 | $5.56 | $5.33 | $5.36 | $5.08 | 384,695 |
| 2022-01-26 | $5.65 | $5.78 | $5.55 | $5.57 | $5.28 | 251,958 |
| 2022-01-25 | $5.47 | $5.64 | $5.44 | $5.59 | $5.29 | 1,368,842 |
| 2022-01-24 | $5.53 | $5.53 | $5.26 | $5.50 | $5.21 | 594,844 |
| 2022-01-21 | $5.67 | $5.71 | $5.52 | $5.58 | $5.29 | 507,043 |
| 2022-01-20 | $5.87 | $5.94 | $5.70 | $5.71 | $5.41 | 341,826 |
| 2022-01-19 | $5.99 | $6.00 | $5.81 | $5.85 | $5.54 | 246,392 |
| 2022-01-18 | $6.05 | $6.05 | $5.86 | $5.94 | $5.63 | 429,897 |
| 2022-01-14 | $6.30 | $6.33 | $6.01 | $6.05 | $5.73 | 430,703 |
| 2022-01-13 | $6.36 | $6.41 | $6.25 | $6.31 | $5.98 | 419,610 |
| 2022-01-12 | $6.28 | $6.55 | $6.19 | $6.36 | $6.02 | 974,286 |
| 2022-01-11 | $6.20 | $6.29 | $6.11 | $6.27 | $5.94 | 367,356 |
| 2022-01-10 | $6.20 | $6.26 | $6.08 | $6.17 | $5.84 | 342,831 |
| 2022-01-07 | $6.21 | $6.30 | $6.07 | $6.20 | $5.87 | 357,947 |
| 2022-01-06 | $6.13 | $6.18 | $6.02 | $6.13 | $5.81 | 229,489 |
| 2022-01-05 | $6.24 | $6.25 | $6.00 | $6.03 | $5.71 | 404,059 |
| 2022-01-04 | $6.15 | $6.26 | $6.07 | $6.22 | $5.89 | 517,729 |
| 2022-01-03 | $6.06 | $6.19 | $5.91 | $6.06 | $5.74 | 861,834 |
| 2021-12-31 | $5.89 | $5.89 | $5.78 | $5.84 | $5.53 | 347,919 |
| 2021-12-30 | $6.08 | $6.08 | $5.82 | $5.86 | $5.55 | 391,720 |
| 2021-12-29 | $6.17 | $6.17 | $6.02 | $6.15 | $5.71 | 362,581 |
| 2021-12-28 | $6.25 | $6.25 | $6.10 | $6.17 | $5.73 | 337,126 |
| 2021-12-27 | $6.15 | $6.25 | $6.10 | $6.20 | $5.75 | 611,535 |
| 2021-12-23 | $6.07 | $6.13 | $5.99 | $6.06 | $5.62 | 371,618 |
| 2021-12-22 | $5.80 | $6.05 | $5.73 | $6.00 | $5.57 | 702,037 |
| 2021-12-21 | $5.61 | $5.71 | $5.60 | $5.69 | $5.28 | 296,466 |
| 2021-12-20 | $5.56 | $5.63 | $5.48 | $5.56 | $5.16 | 629,963 |
| 2021-12-17 | $5.40 | $5.50 | $5.35 | $5.42 | $5.03 | 245,690 |
| 2021-12-16 | $5.32 | $5.58 | $5.32 | $5.33 | $4.95 | 314,487 |
| 2021-12-15 | $5.58 | $5.58 | $5.30 | $5.30 | $4.92 | 290,408 |
| 2021-12-14 | $5.54 | $5.65 | $5.50 | $5.51 | $5.11 | 177,087 |
| 2021-12-13 | $5.70 | $5.70 | $5.54 | $5.54 | $5.14 | 122,155 |
| 2021-12-10 | $5.62 | $5.71 | $5.62 | $5.66 | $5.25 | 130,252 |
| 2021-12-09 | $5.53 | $5.73 | $5.53 | $5.68 | $5.27 | 181,332 |
| 2021-12-08 | $5.52 | $5.66 | $5.50 | $5.53 | $5.13 | 213,817 |
| 2021-12-07 | $5.67 | $5.70 | $5.53 | $5.53 | $5.13 | 305,760 |
| 2021-12-06 | $5.71 | $5.77 | $5.63 | $5.69 | $5.28 | 165,328 |
| 2021-12-03 | $5.81 | $5.83 | $5.62 | $5.70 | $5.29 | 137,262 |
| 2021-12-02 | $5.67 | $5.84 | $5.59 | $5.76 | $5.35 | 250,674 |
| 2021-12-01 | $5.83 | $5.91 | $5.67 | $5.67 | $5.26 | 190,985 |
| 2021-11-30 | $5.82 | $5.84 | $5.71 | $5.76 | $5.35 | 259,025 |
| 2021-11-29 | $5.90 | $5.99 | $5.81 | $5.84 | $5.42 | 277,546 |
| 2021-11-26 | $5.88 | $5.90 | $5.73 | $5.85 | $5.43 | 258,569 |
| 2021-11-24 | $5.82 | $5.96 | $5.82 | $5.92 | $5.49 | 200,217 |
| 2021-11-23 | $5.78 | $5.85 | $5.76 | $5.83 | $5.41 | 159,524 |
| 2021-11-22 | $5.85 | $5.90 | $5.73 | $5.75 | $5.34 | 287,073 |
| 2021-11-19 | $6.07 | $6.11 | $5.84 | $5.87 | $5.45 | 376,212 |
| 2021-11-18 | $6.22 | $6.26 | $6.11 | $6.15 | $5.71 | 225,537 |
| 2021-11-17 | $6.12 | $6.26 | $6.06 | $6.22 | $5.77 | 818,967 |
| 2021-11-16 | $6.02 | $6.15 | $5.96 | $6.11 | $5.67 | 645,813 |
| 2021-11-15 | $5.85 | $6.00 | $5.80 | $5.93 | $5.50 | 448,238 |
| 2021-11-12 | $5.75 | $5.79 | $5.71 | $5.74 | $5.33 | 150,045 |
| 2021-11-11 | $5.75 | $5.77 | $5.72 | $5.73 | $5.32 | 177,736 |
| 2021-11-10 | $5.69 | $5.75 | $5.67 | $5.73 | $5.32 | 221,117 |
| 2021-11-09 | $5.74 | $5.79 | $5.72 | $5.72 | $5.31 | 139,221 |
| 2021-11-08 | $5.75 | $5.79 | $5.70 | $5.78 | $5.36 | 182,029 |
| 2021-11-05 | $5.72 | $5.81 | $5.68 | $5.75 | $5.34 | 208,242 |
| 2021-11-04 | $5.75 | $5.75 | $5.67 | $5.74 | $5.33 | 164,323 |
| 2021-11-03 | $5.52 | $5.70 | $5.52 | $5.63 | $5.23 | 163,803 |
| 2021-11-02 | $5.69 | $5.71 | $5.55 | $5.59 | $5.19 | 180,479 |
| 2021-11-01 | $5.83 | $5.83 | $5.65 | $5.72 | $5.31 | 284,157 |
| 2021-10-29 | $5.79 | $5.88 | $5.72 | $5.78 | $5.36 | 200,099 |
| 2021-10-28 | $5.71 | $5.75 | $5.66 | $5.75 | $5.34 | 153,079 |
| 2021-10-27 | $5.83 | $5.85 | $5.70 | $5.72 | $5.31 | 231,415 |
| 2021-10-26 | $6.00 | $6.00 | $5.78 | $5.82 | $5.40 | 393,205 |
| 2021-10-25 | $5.91 | $5.94 | $5.78 | $5.93 | $5.50 | 452,644 |
| 2021-10-22 | $6.07 | $6.07 | $5.75 | $5.78 | $5.36 | 389,321 |
| 2021-10-21 | $6.18 | $6.18 | $6.01 | $6.06 | $5.51 | 300,355 |
| 2021-10-20 | $6.19 | $6.25 | $6.06 | $6.15 | $5.59 | 307,560 |
| 2021-10-19 | $6.30 | $6.35 | $5.95 | $6.18 | $5.62 | 656,045 |
| 2021-10-18 | $5.84 | $6.35 | $5.84 | $6.27 | $5.70 | 1,051,360 |
| 2021-10-15 | $5.78 | $5.83 | $5.70 | $5.81 | $5.28 | 224,328 |
| 2021-10-14 | $5.66 | $5.81 | $5.63 | $5.76 | $5.24 | 365,820 |
| 2021-10-13 | $5.66 | $5.67 | $5.55 | $5.63 | $5.12 | 146,304 |
| 2021-10-12 | $5.50 | $5.66 | $5.45 | $5.65 | $5.14 | 309,646 |
| 2021-10-11 | $5.45 | $5.52 | $5.43 | $5.49 | $4.99 | 174,729 |
| 2021-10-08 | $5.45 | $5.48 | $5.43 | $5.47 | $4.97 | 128,282 |
| 2021-10-07 | $5.53 | $5.53 | $5.41 | $5.45 | $4.96 | 171,707 |
| 2021-10-06 | $5.52 | $5.54 | $5.47 | $5.49 | $4.99 | 192,401 |
| 2021-10-05 | $5.56 | $5.58 | $5.48 | $5.56 | $5.06 | 245,929 |
| 2021-10-04 | $5.50 | $5.59 | $5.48 | $5.55 | $5.05 | 479,713 |
| 2021-10-01 | $5.61 | $5.61 | $5.43 | $5.48 | $4.98 | 404,596 |
| 2021-09-30 | $5.54 | $5.63 | $5.36 | $5.46 | $4.96 | 1,350,534 |
| 2021-09-29 | $5.18 | $5.44 | $5.16 | $5.39 | $4.90 | 1,027,358 |
| 2021-09-28 | $5.28 | $5.29 | $5.17 | $5.18 | $4.71 | 128,633 |
| 2021-09-27 | $5.27 | $5.38 | $5.26 | $5.27 | $4.79 | 201,593 |
| 2021-09-24 | $5.22 | $5.31 | $5.22 | $5.30 | $4.82 | 164,597 |
| 2021-09-23 | $5.23 | $5.27 | $5.23 | $5.25 | $4.77 | 137,496 |
| 2021-09-22 | $5.25 | $5.26 | $5.20 | $5.23 | $4.76 | 126,267 |
| 2021-09-21 | $5.24 | $5.25 | $5.20 | $5.21 | $4.74 | 179,123 |
| 2021-09-20 | $5.31 | $5.35 | $5.17 | $5.18 | $4.71 | 368,660 |
| 2021-09-17 | $5.30 | $5.39 | $5.22 | $5.31 | $4.83 | 559,797 |
| 2021-09-16 | $5.05 | $5.40 | $5.04 | $5.24 | $4.76 | 1,926,508 |
| 2021-09-15 | $5.09 | $5.15 | $5.03 | $5.03 | $4.57 | 194,420 |
| 2021-09-14 | $5.09 | $5.10 | $5.05 | $5.08 | $4.62 | 83,032 |
| 2021-09-13 | $5.09 | $5.10 | $5.03 | $5.08 | $4.62 | 106,093 |
| 2021-09-10 | $5.05 | $5.06 | $5.01 | $5.03 | $4.57 | 97,953 |
| 2021-09-09 | $5.04 | $5.07 | $5.02 | $5.04 | $4.58 | 110,525 |
| 2021-09-08 | $5.13 | $5.16 | $5.03 | $5.06 | $4.60 | 158,567 |
| 2021-09-07 | $4.99 | $5.16 | $4.98 | $5.14 | $4.67 | 357,399 |
| 2021-09-03 | $4.99 | $5.00 | $4.93 | $4.99 | $4.54 | 126,179 |
| 2021-09-02 | $4.92 | $4.98 | $4.91 | $4.97 | $4.52 | 150,122 |
| 2021-09-01 | $4.87 | $4.92 | $4.84 | $4.91 | $4.46 | 81,940 |
| 2021-08-31 | $4.79 | $4.88 | $4.79 | $4.84 | $4.40 | 82,188 |
| 2021-08-30 | $4.83 | $4.83 | $4.77 | $4.80 | $4.36 | 84,795 |
| 2021-08-27 | $4.74 | $4.83 | $4.74 | $4.78 | $4.35 | 71,454 |
| 2021-08-26 | $4.83 | $4.85 | $4.75 | $4.77 | $4.34 | 115,038 |
| 2021-08-25 | $4.71 | $4.86 | $4.70 | $4.81 | $4.37 | 138,476 |
| 2021-08-24 | $4.67 | $4.74 | $4.65 | $4.69 | $4.26 | 78,426 |
| 2021-08-23 | $4.66 | $4.73 | $4.66 | $4.69 | $4.26 | 101,427 |
| 2021-08-20 | $4.51 | $4.75 | $4.51 | $4.64 | $4.22 | 190,076 |
| 2021-08-19 | $4.77 | $4.78 | $4.40 | $4.57 | $4.16 | 688,741 |
| 2021-08-18 | $4.88 | $4.88 | $4.78 | $4.81 | $4.37 | 156,118 |
| 2021-08-17 | $4.87 | $4.92 | $4.85 | $4.88 | $4.44 | 84,298 |
| 2021-08-16 | $4.92 | $4.92 | $4.81 | $4.88 | $4.44 | 288,947 |
| 2021-08-13 | $4.90 | $4.93 | $4.87 | $4.91 | $4.46 | 179,411 |
| 2021-08-12 | $4.91 | $4.92 | $4.86 | $4.90 | $4.46 | 128,176 |
| 2021-08-11 | $4.94 | $4.94 | $4.83 | $4.91 | $4.46 | 276,548 |
| 2021-08-10 | $5.00 | $5.03 | $4.92 | $4.94 | $4.49 | 517,793 |
| 2021-08-09 | $4.96 | $5.01 | $4.95 | $5.00 | $4.55 | 132,818 |
| 2021-08-06 | $5.00 | $5.02 | $4.96 | $4.96 | $4.51 | 101,780 |
| 2021-08-05 | $4.97 | $5.02 | $4.95 | $5.00 | $4.55 | 102,468 |
| 2021-08-04 | $4.99 | $5.01 | $4.95 | $4.97 | $4.52 | 156,850 |
| 2021-08-03 | $5.08 | $5.08 | $4.97 | $5.02 | $4.56 | 248,809 |
| 2021-08-02 | $5.08 | $5.14 | $5.04 | $5.06 | $4.60 | 188,872 |
| 2021-07-30 | $5.05 | $5.12 | $5.03 | $5.05 | $4.59 | 250,129 |
| 2021-07-29 | $5.08 | $5.11 | $5.02 | $5.03 | $4.57 | 240,869 |
| 2021-07-28 | $5.10 | $5.14 | $5.06 | $5.08 | $4.62 | 150,131 |
| 2021-07-27 | $5.15 | $5.15 | $5.07 | $5.10 | $4.64 | 174,618 |
| 2021-07-26 | $5.16 | $5.18 | $5.12 | $5.15 | $4.68 | 203,080 |
| 2021-07-23 | $5.24 | $5.32 | $5.13 | $5.15 | $4.68 | 407,977 |
| 2021-07-22 | $5.35 | $5.43 | $5.30 | $5.42 | $4.82 | 339,461 |
| 2021-07-21 | $5.26 | $5.35 | $5.25 | $5.33 | $4.74 | 306,709 |
| 2021-07-20 | $5.20 | $5.27 | $5.17 | $5.22 | $4.64 | 239,155 |
| 2021-07-19 | $5.27 | $5.27 | $5.14 | $5.17 | $4.59 | 328,087 |
| 2021-07-16 | $5.22 | $5.30 | $5.20 | $5.23 | $4.65 | 322,886 |
| 2021-07-15 | $5.10 | $5.22 | $5.07 | $5.22 | $4.64 | 283,534 |
| 2021-07-14 | $5.15 | $5.23 | $5.05 | $5.10 | $4.53 | 308,054 |
| 2021-07-13 | $5.21 | $5.21 | $5.10 | $5.14 | $4.57 | 152,538 |
| 2021-07-12 | $5.23 | $5.25 | $5.20 | $5.21 | $4.63 | 189,239 |
| 2021-07-09 | $5.20 | $5.24 | $5.14 | $5.24 | $4.66 | 209,773 |
| 2021-07-08 | $5.13 | $5.19 | $5.07 | $5.15 | $4.58 | 224,230 |
| 2021-07-07 | $5.25 | $5.26 | $5.17 | $5.20 | $4.62 | 130,730 |
| 2021-07-06 | $5.20 | $5.25 | $5.18 | $5.24 | $4.66 | 168,878 |
| 2021-07-02 | $5.23 | $5.25 | $5.10 | $5.18 | $4.60 | 399,415 |
| 2021-07-01 | $5.35 | $5.35 | $5.24 | $5.26 | $4.67 | 243,551 |
| 2021-06-30 | $5.30 | $5.35 | $5.27 | $5.35 | $4.75 | 172,269 |
| 2021-06-29 | $5.31 | $5.34 | $5.27 | $5.30 | $4.71 | 99,943 |
| 2021-06-28 | $5.40 | $5.40 | $5.25 | $5.30 | $4.71 | 246,641 |
| 2021-06-25 | $5.48 | $5.55 | $5.40 | $5.40 | $4.80 | 279,066 |
| 2021-06-24 | $5.47 | $5.55 | $5.42 | $5.44 | $4.83 | 407,984 |
| 2021-06-23 | $5.36 | $5.46 | $5.36 | $5.46 | $4.85 | 204,858 |
| 2021-06-22 | $5.46 | $5.46 | $5.30 | $5.41 | $4.81 | 259,552 |
| 2021-06-21 | $5.29 | $5.44 | $5.26 | $5.44 | $4.83 | 296,447 |
| 2021-06-18 | $5.30 | $5.30 | $5.19 | $5.21 | $4.63 | 281,570 |
| 2021-06-17 | $5.38 | $5.40 | $5.17 | $5.24 | $4.66 | 467,519 |
| 2021-06-16 | $5.43 | $5.43 | $5.35 | $5.40 | $4.80 | 279,211 |
| 2021-06-15 | $5.48 | $5.48 | $5.36 | $5.42 | $4.82 | 377,309 |
| 2021-06-14 | $5.40 | $5.41 | $5.25 | $5.38 | $4.78 | 961,063 |
| 2021-06-11 | $5.11 | $5.25 | $5.06 | $5.18 | $4.60 | 925,891 |
| 2021-06-10 | $5.13 | $5.15 | $5.05 | $5.09 | $4.52 | 338,926 |
| 2021-06-09 | $5.17 | $5.19 | $5.10 | $5.13 | $4.56 | 322,407 |
| 2021-06-08 | $5.09 | $5.15 | $5.09 | $5.11 | $4.54 | 219,632 |
| 2021-06-07 | $5.12 | $5.15 | $5.08 | $5.10 | $4.53 | 296,993 |
| 2021-06-04 | $5.09 | $5.16 | $5.07 | $5.11 | $4.54 | 533,211 |
| 2021-06-03 | $5.09 | $5.10 | $5.06 | $5.08 | $4.51 | 169,572 |
| 2021-06-02 | $5.06 | $5.15 | $5.06 | $5.11 | $4.54 | 216,816 |
| 2021-06-01 | $5.17 | $5.18 | $5.08 | $5.09 | $4.52 | 271,327 |
| 2021-05-28 | $5.15 | $5.17 | $5.11 | $5.16 | $4.58 | 115,587 |
| 2021-05-27 | $5.18 | $5.18 | $5.11 | $5.14 | $4.57 | 157,776 |
| 2021-05-26 | $5.14 | $5.20 | $5.07 | $5.17 | $4.59 | 163,019 |
| 2021-05-25 | $5.19 | $5.22 | $5.12 | $5.15 | $4.58 | 112,534 |
| 2021-05-24 | $5.19 | $5.22 | $5.14 | $5.19 | $4.61 | 273,249 |
| 2021-05-21 | $5.13 | $5.19 | $5.13 | $5.18 | $4.60 | 109,626 |
| 2021-05-20 | $5.06 | $5.15 | $5.06 | $5.14 | $4.57 | 108,190 |
| 2021-05-19 | $5.10 | $5.14 | $5.03 | $5.06 | $4.50 | 150,120 |
| 2021-05-18 | $5.20 | $5.20 | $5.07 | $5.14 | $4.57 | 240,798 |
| 2021-05-17 | $5.19 | $5.23 | $5.15 | $5.18 | $4.60 | 204,652 |
| 2021-05-14 | $5.20 | $5.20 | $5.16 | $5.19 | $4.61 | 164,491 |
| 2021-05-13 | $5.14 | $5.20 | $5.09 | $5.18 | $4.60 | 128,817 |
| 2021-05-12 | $5.20 | $5.22 | $5.09 | $5.10 | $4.53 | 162,252 |
| 2021-05-11 | $5.24 | $5.29 | $5.12 | $5.19 | $4.61 | 168,994 |
| 2021-05-10 | $5.20 | $5.29 | $5.20 | $5.23 | $4.65 | 140,141 |
| 2021-05-07 | $5.10 | $5.21 | $5.10 | $5.19 | $4.61 | 106,585 |
| 2021-05-06 | $5.18 | $5.19 | $5.08 | $5.12 | $4.55 | 145,089 |
| 2021-05-05 | $5.13 | $5.16 | $5.11 | $5.16 | $4.58 | 83,658 |
| 2021-05-04 | $5.18 | $5.18 | $5.05 | $5.10 | $4.53 | 179,863 |
| 2021-05-03 | $5.17 | $5.23 | $5.15 | $5.19 | $4.61 | 219,671 |
| 2021-04-30 | $5.11 | $5.20 | $5.11 | $5.13 | $4.56 | 236,481 |
| 2021-04-29 | $5.13 | $5.22 | $5.08 | $5.11 | $4.54 | 188,609 |
| 2021-04-28 | $5.23 | $5.27 | $5.10 | $5.10 | $4.53 | 253,865 |
| 2021-04-27 | $5.12 | $5.23 | $5.12 | $5.22 | $4.64 | 300,722 |
| 2021-04-26 | $5.06 | $5.12 | $5.05 | $5.10 | $4.53 | 313,009 |
| 2021-04-23 | $4.95 | $5.07 | $4.95 | $5.06 | $4.50 | 205,664 |
| 2021-04-22 | $5.03 | $5.04 | $4.95 | $4.96 | $4.41 | 221,640 |
| 2021-04-21 | $5.00 | $5.08 | $4.98 | $5.03 | $4.47 | 189,215 |
| 2021-04-20 | $5.05 | $5.06 | $4.97 | $5.02 | $4.46 | 129,073 |
| 2021-04-19 | $5.10 | $5.11 | $4.97 | $5.04 | $4.48 | 248,160 |
| 2021-04-16 | $5.07 | $5.11 | $5.06 | $5.08 | $4.51 | 253,898 |
| 2021-04-15 | $5.15 | $5.16 | $4.95 | $5.06 | $4.50 | 403,128 |
| 2021-04-14 | $5.11 | $5.22 | $5.11 | $5.15 | $4.58 | 124,907 |
| 2021-04-13 | $5.28 | $5.28 | $5.05 | $5.09 | $4.52 | 457,940 |
| 2021-04-12 | $5.41 | $5.41 | $5.25 | $5.26 | $4.67 | 272,303 |
| 2021-04-09 | $5.35 | $5.44 | $5.26 | $5.41 | $4.81 | 527,500 |
| 2021-04-08 | $5.53 | $5.58 | $5.47 | $5.56 | $4.83 | 554,081 |
| 2021-04-07 | $5.51 | $5.52 | $5.43 | $5.52 | $4.80 | 446,896 |
| 2021-04-06 | $5.42 | $5.50 | $5.40 | $5.49 | $4.77 | 494,389 |
| 2021-04-05 | $5.40 | $5.43 | $5.32 | $5.41 | $4.70 | 489,144 |
| 2021-04-01 | $5.31 | $5.37 | $5.25 | $5.33 | $4.63 | 341,137 |
| 2021-03-31 | $5.20 | $5.24 | $5.17 | $5.22 | $4.54 | 220,402 |
| 2021-03-30 | $5.10 | $5.16 | $5.07 | $5.16 | $4.49 | 74,473 |
| 2021-03-29 | $5.24 | $5.26 | $5.04 | $5.07 | $4.41 | 264,593 |
| 2021-03-26 | $5.23 | $5.27 | $5.16 | $5.22 | $4.54 | 219,401 |
| 2021-03-25 | $5.10 | $5.22 | $5.05 | $5.19 | $4.51 | 199,396 |
| 2021-03-24 | $5.39 | $5.41 | $5.09 | $5.09 | $4.42 | 286,280 |
| 2021-03-23 | $5.53 | $5.55 | $5.25 | $5.40 | $4.69 | 697,500 |
| 2021-03-22 | $5.25 | $5.68 | $5.21 | $5.43 | $4.72 | 915,225 |
| 2021-03-19 | $5.14 | $5.15 | $4.95 | $5.12 | $4.45 | 274,710 |
| 2021-03-18 | $5.03 | $5.29 | $5.02 | $5.11 | $4.44 | 274,289 |
| 2021-03-17 | $5.01 | $5.05 | $4.98 | $5.04 | $4.38 | 272,373 |
| 2021-03-16 | $4.89 | $5.02 | $4.85 | $4.98 | $4.33 | 155,766 |
| 2021-03-15 | $4.80 | $4.90 | $4.77 | $4.87 | $4.23 | 264,280 |
| 2021-03-12 | $4.75 | $4.85 | $4.74 | $4.81 | $4.18 | 155,707 |
| 2021-03-11 | $4.71 | $4.80 | $4.71 | $4.72 | $4.10 | 129,638 |
| 2021-03-10 | $4.73 | $4.79 | $4.69 | $4.72 | $4.10 | 154,405 |
| 2021-03-09 | $4.70 | $4.74 | $4.66 | $4.70 | $4.09 | 93,002 |
| 2021-03-08 | $4.68 | $4.73 | $4.67 | $4.70 | $4.09 | 124,567 |
| 2021-03-05 | $4.62 | $4.69 | $4.56 | $4.69 | $4.08 | 95,466 |
| 2021-03-04 | $4.71 | $4.71 | $4.57 | $4.61 | $4.01 | 91,001 |
| 2021-03-03 | $4.68 | $4.70 | $4.65 | $4.70 | $4.09 | 46,304 |
| 2021-03-02 | $4.65 | $4.69 | $4.62 | $4.68 | $4.07 | 142,888 |
| 2021-03-01 | $4.63 | $4.66 | $4.60 | $4.62 | $4.02 | 88,739 |
| 2021-02-26 | $4.67 | $4.67 | $4.53 | $4.56 | $3.96 | 117,550 |
| 2021-02-25 | $4.63 | $4.65 | $4.60 | $4.63 | $4.02 | 65,779 |
| 2021-02-24 | $4.59 | $4.63 | $4.58 | $4.60 | $4.00 | 89,623 |
| 2021-02-23 | $4.67 | $4.67 | $4.51 | $4.54 | $3.95 | 86,286 |
| 2021-02-22 | $4.58 | $4.66 | $4.51 | $4.65 | $4.04 | 160,639 |
| 2021-02-19 | $4.53 | $4.56 | $4.51 | $4.52 | $3.93 | 93,438 |
| 2021-02-18 | $4.51 | $4.56 | $4.50 | $4.52 | $3.93 | 63,912 |
| 2021-02-17 | $4.50 | $4.55 | $4.41 | $4.51 | $3.92 | 213,257 |
| 2021-02-16 | $4.53 | $4.62 | $4.49 | $4.51 | $3.92 | 335,213 |
| 2021-02-12 | $4.67 | $4.70 | $4.65 | $4.66 | $4.05 | 108,453 |
| 2021-02-11 | $4.70 | $4.72 | $4.67 | $4.67 | $4.06 | 197,593 |
| 2021-02-10 | $4.70 | $4.70 | $4.60 | $4.68 | $4.07 | 267,060 |
| 2021-02-09 | $4.54 | $4.65 | $4.52 | $4.64 | $4.03 | 488,487 |
| 2021-02-08 | $4.49 | $4.53 | $4.46 | $4.51 | $3.92 | 232,285 |
| 2021-02-05 | $4.49 | $4.49 | $4.35 | $4.47 | $3.89 | 159,538 |
| 2021-02-04 | $4.48 | $4.53 | $4.45 | $4.48 | $3.89 | 141,500 |
| 2021-02-03 | $4.50 | $4.54 | $4.47 | $4.48 | $3.89 | 178,981 |
| 2021-02-02 | $4.48 | $4.55 | $4.45 | $4.49 | $3.90 | 174,565 |
| 2021-02-01 | $4.50 | $4.55 | $4.40 | $4.45 | $3.87 | 382,092 |
| 2021-01-29 | $4.30 | $4.50 | $4.26 | $4.48 | $3.89 | 603,890 |
| 2021-01-28 | $4.22 | $4.30 | $4.17 | $4.28 | $3.72 | 55,727 |
| 2021-01-27 | $4.23 | $4.23 | $4.15 | $4.19 | $3.64 | 89,386 |
| 2021-01-26 | $4.28 | $4.28 | $4.23 | $4.23 | $3.68 | 101,684 |
| 2021-01-25 | $4.25 | $4.29 | $4.20 | $4.28 | $3.72 | 219,986 |
| 2021-01-22 | $4.10 | $4.20 | $4.08 | $4.20 | $3.65 | 115,354 |
| 2021-01-21 | $4.16 | $4.20 | $4.12 | $4.12 | $3.58 | 55,941 |
| 2021-01-20 | $4.19 | $4.22 | $4.16 | $4.17 | $3.62 | 56,317 |
| 2021-01-19 | $4.21 | $4.29 | $4.19 | $4.19 | $3.64 | 110,706 |
| 2021-01-15 | $4.20 | $4.23 | $4.18 | $4.21 | $3.66 | 56,462 |
| 2021-01-14 | $4.26 | $4.28 | $4.21 | $4.24 | $3.69 | 60,268 |
| 2021-01-13 | $4.25 | $4.28 | $4.21 | $4.23 | $3.68 | 47,049 |
| 2021-01-12 | $4.27 | $4.28 | $4.19 | $4.25 | $3.69 | 71,839 |
| 2021-01-11 | $4.22 | $4.28 | $4.22 | $4.23 | $3.68 | 105,507 |
| 2021-01-08 | $4.29 | $4.30 | $4.23 | $4.28 | $3.72 | 88,574 |
| 2021-01-07 | $4.28 | $4.28 | $4.21 | $4.27 | $3.71 | 82,119 |
| 2021-01-06 | $4.22 | $4.28 | $4.20 | $4.23 | $3.68 | 105,313 |
| 2021-01-05 | $4.23 | $4.25 | $4.14 | $4.17 | $3.62 | 50,594 |
| 2021-01-04 | $4.16 | $4.28 | $4.09 | $4.26 | $3.70 | 165,653 |
| 2020-12-31 | $4.15 | $4.16 | $4.10 | $4.16 | $3.62 | 29,049 |
| 2020-12-30 | $4.26 | $4.27 | $4.07 | $4.10 | $3.56 | 69,218 |
| 2020-12-29 | $4.30 | $4.38 | $4.16 | $4.24 | $3.58 | 111,443 |
| 2020-12-28 | $4.28 | $4.45 | $4.25 | $4.28 | $3.61 | 295,370 |
| 2020-12-24 | $4.20 | $4.26 | $4.19 | $4.21 | $3.56 | 52,169 |
| 2020-12-23 | $4.08 | $4.22 | $4.07 | $4.18 | $3.53 | 84,459 |
| 2020-12-22 | $4.10 | $4.14 | $4.05 | $4.06 | $3.43 | 40,846 |
| 2020-12-21 | $4.00 | $4.17 | $3.97 | $4.13 | $3.49 | 100,352 |
| 2020-12-18 | $4.13 | $4.20 | $4.03 | $4.03 | $3.40 | 102,662 |
| 2020-12-17 | $4.08 | $4.19 | $4.05 | $4.08 | $3.45 | 52,751 |
| 2020-12-16 | $4.10 | $4.16 | $4.09 | $4.10 | $3.46 | 107,215 |
| 2020-12-15 | $4.19 | $4.21 | $4.08 | $4.08 | $3.45 | 51,785 |
| 2020-12-14 | $4.24 | $4.24 | $4.12 | $4.16 | $3.51 | 53,909 |
| 2020-12-11 | $4.12 | $4.17 | $4.10 | $4.17 | $3.52 | 39,265 |
| 2020-12-10 | $4.15 | $4.20 | $4.10 | $4.11 | $3.47 | 68,077 |
| 2020-12-09 | $4.21 | $4.25 | $4.13 | $4.16 | $3.51 | 69,990 |
| 2020-12-08 | $4.25 | $4.31 | $4.16 | $4.21 | $3.56 | 62,567 |
| 2020-12-07 | $4.22 | $4.24 | $4.16 | $4.19 | $3.54 | 39,225 |
| 2020-12-04 | $4.18 | $4.25 | $4.12 | $4.24 | $3.58 | 79,023 |
| 2020-12-03 | $4.16 | $4.16 | $4.09 | $4.14 | $3.50 | 20,727 |
| 2020-12-02 | $4.17 | $4.18 | $4.08 | $4.12 | $3.48 | 63,806 |
| 2020-12-01 | $4.26 | $4.30 | $4.15 | $4.18 | $3.53 | 48,622 |
| 2020-11-30 | $4.23 | $4.30 | $4.18 | $4.21 | $3.56 | 96,210 |
| 2020-11-27 | $4.26 | $4.28 | $4.17 | $4.17 | $3.52 | 32,737 |
| 2020-11-25 | $4.15 | $4.20 | $4.10 | $4.19 | $3.54 | 30,762 |
| 2020-11-24 | $4.15 | $4.15 | $4.10 | $4.15 | $3.50 | 89,793 |
| 2020-11-23 | $4.12 | $4.12 | $4.07 | $4.12 | $3.48 | 56,238 |
| 2020-11-20 | $4.14 | $4.15 | $4.04 | $4.04 | $3.41 | 31,188 |
| 2020-11-19 | $4.12 | $4.15 | $4.05 | $4.14 | $3.50 | 37,276 |
| 2020-11-18 | $4.06 | $4.16 | $4.04 | $4.14 | $3.50 | 52,107 |
| 2020-11-17 | $4.08 | $4.10 | $4.02 | $4.05 | $3.42 | 28,264 |
| 2020-11-16 | $4.00 | $4.09 | $4.00 | $4.07 | $3.44 | 45,515 |
| 2020-11-13 | $4.00 | $4.07 | $3.95 | $3.99 | $3.37 | 54,011 |
| 2020-11-12 | $4.08 | $4.14 | $3.94 | $3.97 | $3.35 | 118,402 |
| 2020-11-11 | $4.21 | $4.21 | $4.01 | $4.12 | $3.48 | 54,479 |
| 2020-11-10 | $4.09 | $4.24 | $4.09 | $4.20 | $3.55 | 49,558 |
| 2020-11-09 | $4.03 | $4.16 | $4.02 | $4.08 | $3.45 | 72,127 |
| 2020-11-06 | $4.09 | $4.15 | $4.00 | $4.00 | $3.38 | 73,974 |
| 2020-11-05 | $4.11 | $4.18 | $4.07 | $4.09 | $3.45 | 66,733 |
| 2020-11-04 | $4.12 | $4.20 | $4.07 | $4.16 | $3.51 | 61,463 |
| 2020-11-03 | $4.18 | $4.18 | $4.02 | $4.05 | $3.42 | 46,101 |
| 2020-11-02 | $4.00 | $4.19 | $3.99 | $4.11 | $3.47 | 99,134 |
| 2020-10-30 | $3.92 | $4.04 | $3.88 | $3.95 | $3.34 | 91,863 |
| 2020-10-29 | $3.94 | $4.00 | $3.92 | $3.96 | $3.34 | 49,228 |
| 2020-10-28 | $4.09 | $4.15 | $3.91 | $3.91 | $3.30 | 63,521 |
| 2020-10-27 | $4.05 | $4.17 | $3.97 | $4.14 | $3.49 | 41,152 |
| 2020-10-26 | $4.25 | $4.30 | $3.96 | $4.08 | $3.44 | 86,879 |
| 2020-10-23 | $4.28 | $4.35 | $4.26 | $4.30 | $3.63 | 51,977 |
| 2020-10-22 | $4.31 | $4.36 | $4.28 | $4.28 | $3.52 | 73,268 |
| 2020-10-21 | $4.36 | $4.39 | $4.27 | $4.27 | $3.51 | 49,893 |
| 2020-10-20 | $4.30 | $4.40 | $4.23 | $4.32 | $3.55 | 93,423 |
| 2020-10-19 | $4.37 | $4.40 | $4.15 | $4.20 | $3.45 | 153,274 |
| 2020-10-16 | $4.14 | $4.30 | $4.12 | $4.28 | $3.52 | 134,324 |
| 2020-10-15 | $4.12 | $4.12 | $3.99 | $4.12 | $3.39 | 21,578 |
| 2020-10-14 | $4.11 | $4.12 | $4.00 | $4.02 | $3.30 | 21,441 |
| 2020-10-13 | $4.06 | $4.12 | $3.95 | $4.11 | $3.38 | 46,744 |
| 2020-10-12 | $4.05 | $4.06 | $4.01 | $4.03 | $3.31 | 54,547 |
| 2020-10-09 | $4.02 | $4.04 | $3.96 | $4.01 | $3.29 | 45,743 |
| 2020-10-08 | $4.06 | $4.06 | $3.99 | $4.02 | $3.30 | 19,371 |
| 2020-10-07 | $4.04 | $4.07 | $3.96 | $4.00 | $3.29 | 33,096 |
| 2020-10-06 | $3.89 | $4.08 | $3.88 | $4.01 | $3.29 | 27,838 |
| 2020-10-05 | $4.01 | $4.04 | $3.95 | $3.95 | $3.25 | 49,844 |
| 2020-10-02 | $3.71 | $4.00 | $3.71 | $4.00 | $3.29 | 65,748 |
| 2020-10-01 | $3.98 | $4.00 | $3.91 | $3.95 | $3.25 | 18,234 |
| 2020-09-30 | $3.94 | $4.02 | $3.89 | $3.97 | $3.26 | 48,555 |
| 2020-09-29 | $4.00 | $4.00 | $3.90 | $3.98 | $3.27 | 24,480 |
| 2020-09-28 | $3.94 | $4.00 | $3.91 | $3.99 | $3.28 | 84,868 |
| 2020-09-25 | $3.80 | $3.93 | $3.80 | $3.90 | $3.20 | 38,625 |
| 2020-09-24 | $3.75 | $3.86 | $3.71 | $3.80 | $3.12 | 73,418 |
| 2020-09-23 | $3.92 | $3.93 | $3.76 | $3.77 | $3.10 | 56,092 |
| 2020-09-22 | $3.95 | $3.95 | $3.80 | $3.90 | $3.20 | 65,342 |
| 2020-09-21 | $3.90 | $3.99 | $3.82 | $3.91 | $3.21 | 136,997 |
| 2020-09-18 | $4.00 | $4.00 | $3.71 | $3.71 | $3.05 | 133,542 |
| 2020-09-17 | $3.96 | $4.07 | $3.91 | $3.98 | $3.27 | 48,174 |
| 2020-09-16 | $3.97 | $4.07 | $3.92 | $3.93 | $3.23 | 91,287 |
| 2020-09-15 | $3.99 | $4.00 | $3.87 | $3.97 | $3.26 | 79,064 |
| 2020-09-14 | $3.97 | $4.00 | $3.84 | $3.95 | $3.25 | 130,226 |
| 2020-09-11 | $3.60 | $3.95 | $3.55 | $3.80 | $3.12 | 338,598 |
| 2020-09-10 | $3.42 | $3.44 | $3.40 | $3.42 | $2.81 | 17,899 |
| 2020-09-09 | $3.42 | $3.45 | $3.40 | $3.41 | $2.80 | 26,293 |
| 2020-09-08 | $3.49 | $3.49 | $3.38 | $3.41 | $2.80 | 36,795 |
| 2020-09-04 | $3.43 | $3.52 | $3.37 | $3.51 | $2.88 | 32,491 |
| 2020-09-03 | $3.45 | $3.53 | $3.40 | $3.41 | $2.80 | 63,726 |
| 2020-09-02 | $3.45 | $3.53 | $3.42 | $3.47 | $2.85 | 67,598 |
| 2020-09-01 | $3.57 | $3.57 | $3.45 | $3.53 | $2.90 | 48,539 |
| 2020-08-31 | $3.55 | $3.63 | $3.52 | $3.55 | $2.92 | 36,321 |
| 2020-08-28 | $3.45 | $3.60 | $3.43 | $3.60 | $2.96 | 38,046 |
| 2020-08-27 | $3.48 | $3.51 | $3.38 | $3.43 | $2.82 | 97,705 |
| 2020-08-26 | $3.56 | $3.57 | $3.46 | $3.48 | $2.86 | 28,868 |
| 2020-08-25 | $3.63 | $3.63 | $3.53 | $3.55 | $2.92 | 14,635 |
| 2020-08-24 | $3.54 | $3.62 | $3.40 | $3.58 | $2.94 | 58,651 |
| 2020-08-21 | $3.47 | $3.53 | $3.41 | $3.44 | $2.83 | 53,359 |
| 2020-08-20 | $3.51 | $3.58 | $3.50 | $3.50 | $2.88 | 29,366 |
| 2020-08-19 | $3.55 | $3.62 | $3.54 | $3.55 | $2.92 | 31,306 |
| 2020-08-18 | $3.60 | $3.63 | $3.50 | $3.51 | $2.88 | 55,298 |
| 2020-08-17 | $3.61 | $3.71 | $3.61 | $3.63 | $2.98 | 70,248 |
| 2020-08-14 | $3.54 | $3.63 | $3.52 | $3.61 | $2.97 | 15,817 |
| 2020-08-13 | $3.62 | $3.68 | $3.58 | $3.58 | $2.94 | 37,953 |
| 2020-08-12 | $3.68 | $3.74 | $3.60 | $3.60 | $2.96 | 36,963 |
| 2020-08-11 | $3.65 | $3.69 | $3.60 | $3.68 | $3.02 | 53,957 |
| 2020-08-10 | $3.55 | $3.65 | $3.54 | $3.63 | $2.98 | 110,702 |
| 2020-08-07 | $3.41 | $3.53 | $3.36 | $3.53 | $2.90 | 74,300 |
| 2020-08-06 | $3.38 | $3.38 | $3.31 | $3.32 | $2.73 | 17,805 |
| 2020-08-05 | $3.30 | $3.43 | $3.21 | $3.35 | $2.75 | 55,800 |
| 2020-08-04 | $3.24 | $3.29 | $3.18 | $3.25 | $2.67 | 79,284 |
| 2020-08-03 | $3.29 | $3.32 | $3.15 | $3.28 | $2.70 | 74,565 |
| 2020-07-31 | $3.38 | $3.48 | $3.31 | $3.32 | $2.73 | 76,293 |
| 2020-07-30 | $3.44 | $3.58 | $3.42 | $3.44 | $2.83 | 81,511 |
| 2020-07-29 | $3.55 | $3.58 | $3.52 | $3.56 | $2.83 | 88,849 |
| 2020-07-28 | $3.60 | $3.60 | $3.50 | $3.55 | $2.82 | 29,610 |
| 2020-07-27 | $3.53 | $3.61 | $3.48 | $3.57 | $2.83 | 90,258 |
| 2020-07-24 | $3.54 | $3.54 | $3.45 | $3.48 | $2.76 | 55,421 |
| 2020-07-23 | $3.40 | $3.57 | $3.35 | $3.51 | $2.79 | 78,687 |
| 2020-07-22 | $3.11 | $3.50 | $3.03 | $3.45 | $2.74 | 428,232 |
| 2020-07-21 | $2.90 | $2.94 | $2.90 | $2.91 | $2.31 | 100,315 |
| 2020-07-20 | $2.93 | $2.96 | $2.90 | $2.90 | $2.30 | 43,617 |
| 2020-07-17 | $2.90 | $2.95 | $2.84 | $2.95 | $2.34 | 79,259 |
| 2020-07-16 | $2.93 | $2.95 | $2.87 | $2.88 | $2.29 | 18,140 |
| 2020-07-15 | $2.81 | $3.00 | $2.81 | $2.96 | $2.35 | 46,414 |
| 2020-07-14 | $2.90 | $2.94 | $2.84 | $2.84 | $2.25 | 34,818 |
| 2020-07-13 | $2.87 | $2.96 | $2.75 | $2.93 | $2.33 | 140,224 |
| 2020-07-10 | $2.99 | $2.99 | $2.90 | $2.93 | $2.33 | 80,107 |
| 2020-07-09 | $2.93 | $2.98 | $2.90 | $2.97 | $2.36 | 36,920 |
| 2020-07-08 | $2.86 | $2.98 | $2.86 | $2.96 | $2.35 | 54,317 |
| 2020-07-07 | $2.93 | $2.96 | $2.86 | $2.87 | $2.27 | 29,166 |
| 2020-07-06 | $3.02 | $3.03 | $2.89 | $2.94 | $2.33 | 63,967 |
| 2020-07-02 | $2.85 | $3.02 | $2.85 | $2.94 | $2.33 | 58,178 |
| 2020-07-01 | $2.96 | $3.07 | $2.86 | $2.88 | $2.29 | 34,936 |
| 2020-06-30 | $3.00 | $3.05 | $2.92 | $2.96 | $2.35 | 21,511 |
| 2020-06-29 | $3.08 | $3.09 | $2.92 | $2.92 | $2.32 | 57,872 |
| 2020-06-26 | $2.97 | $3.03 | $2.91 | $3.00 | $2.38 | 51,925 |
| 2020-06-25 | $2.96 | $3.04 | $2.95 | $2.97 | $2.36 | 35,574 |
| 2020-06-24 | $3.00 | $3.00 | $2.91 | $2.95 | $2.34 | 111,169 |
| 2020-06-23 | $3.00 | $3.01 | $2.97 | $2.99 | $2.37 | 30,909 |
| 2020-06-22 | $3.10 | $3.10 | $2.92 | $2.98 | $2.36 | 52,896 |
| 2020-06-19 | $3.05 | $3.08 | $3.00 | $3.06 | $2.43 | 57,980 |
| 2020-06-18 | $3.04 | $3.17 | $3.00 | $3.02 | $2.40 | 43,401 |
| 2020-06-17 | $3.30 | $3.32 | $3.07 | $3.09 | $2.45 | 53,487 |
| 2020-06-16 | $3.64 | $3.64 | $3.26 | $3.28 | $2.60 | 51,294 |
| 2020-06-15 | $2.96 | $3.25 | $2.96 | $3.22 | $2.56 | 35,611 |
| 2020-06-12 | $2.99 | $3.16 | $2.99 | $3.04 | $2.41 | 42,734 |
| 2020-06-11 | $3.20 | $3.20 | $2.91 | $2.97 | $2.36 | 79,092 |
| 2020-06-10 | $3.41 | $3.41 | $3.28 | $3.28 | $2.60 | 66,501 |
| 2020-06-09 | $3.42 | $3.42 | $3.36 | $3.37 | $2.68 | 30,602 |
| 2020-06-08 | $3.27 | $3.54 | $3.23 | $3.46 | $2.75 | 154,165 |
| 2020-06-05 | $3.17 | $3.22 | $3.06 | $3.19 | $2.53 | 93,929 |
| 2020-06-04 | $3.10 | $3.10 | $3.00 | $3.05 | $2.42 | 38,656 |
| 2020-06-03 | $2.96 | $3.09 | $2.96 | $3.05 | $2.42 | 44,595 |
| 2020-06-02 | $2.87 | $2.99 | $2.87 | $2.93 | $2.33 | 59,817 |
| 2020-06-01 | $2.86 | $3.01 | $2.85 | $2.89 | $2.29 | 51,753 |
| 2020-05-29 | $2.93 | $2.94 | $2.84 | $2.89 | $2.29 | 47,043 |
| 2020-05-28 | $2.82 | $3.09 | $2.78 | $2.93 | $2.33 | 171,861 |
| 2020-05-27 | $2.84 | $2.85 | $2.67 | $2.84 | $2.25 | 54,422 |
| 2020-05-26 | $2.63 | $2.75 | $2.55 | $2.73 | $2.17 | 122,732 |
| 2020-05-22 | $2.48 | $2.53 | $2.32 | $2.51 | $1.99 | 60,347 |
| 2020-05-21 | $2.61 | $2.61 | $2.45 | $2.48 | $1.97 | 56,433 |
| 2020-05-20 | $2.54 | $2.58 | $2.49 | $2.51 | $1.99 | 47,253 |
| 2020-05-19 | $2.53 | $2.60 | $2.45 | $2.51 | $1.99 | 64,488 |
| 2020-05-18 | $2.38 | $2.60 | $2.34 | $2.45 | $1.95 | 69,114 |
| 2020-05-15 | $2.46 | $2.47 | $2.26 | $2.29 | $1.82 | 145,195 |
| 2020-05-14 | $2.41 | $2.55 | $2.31 | $2.45 | $1.95 | 77,231 |
| 2020-05-13 | $2.45 | $2.55 | $2.40 | $2.43 | $1.93 | 79,036 |
| 2020-05-12 | $2.88 | $2.88 | $2.40 | $2.43 | $1.93 | 132,096 |
| 2020-05-11 | $2.65 | $2.88 | $2.62 | $2.85 | $2.26 | 115,901 |
| 2020-05-08 | $2.37 | $2.75 | $2.36 | $2.62 | $2.08 | 131,405 |
| 2020-05-07 | $2.23 | $2.35 | $2.21 | $2.29 | $1.82 | 90,225 |
| 2020-05-06 | $2.26 | $2.26 | $2.16 | $2.23 | $1.77 | 47,451 |
| 2020-05-05 | $2.28 | $2.31 | $2.20 | $2.22 | $1.76 | 96,366 |
| 2020-05-04 | $2.15 | $2.32 | $2.15 | $2.29 | $1.82 | 79,765 |
| 2020-05-01 | $2.14 | $2.18 | $2.13 | $2.13 | $1.69 | 43,098 |
| 2020-04-30 | $2.44 | $2.45 | $2.16 | $2.25 | $1.79 | 70,697 |
| 2020-04-29 | $2.19 | $2.47 | $2.13 | $2.46 | $1.95 | 149,113 |
| 2020-04-28 | $2.24 | $2.25 | $2.10 | $2.15 | $1.71 | 49,120 |
| 2020-04-27 | $2.01 | $2.20 | $2.01 | $2.17 | $1.72 | 95,314 |
| 2020-04-24 | $2.02 | $2.05 | $1.95 | $2.03 | $1.61 | 110,660 |
| 2020-04-23 | $2.02 | $2.13 | $2.00 | $2.00 | $1.59 | 38,747 |
| 2020-04-22 | $2.13 | $2.19 | $2.00 | $2.04 | $1.62 | 104,959 |
| 2020-04-21 | $2.12 | $2.17 | $2.00 | $2.08 | $1.65 | 100,779 |
| 2020-04-20 | $2.17 | $2.29 | $2.11 | $2.13 | $1.69 | 71,195 |
| 2020-04-17 | $2.39 | $2.50 | $2.10 | $2.26 | $1.79 | 95,820 |
| 2020-04-16 | $2.10 | $2.30 | $2.10 | $2.25 | $1.79 | 182,370 |
| 2020-04-15 | $2.30 | $2.38 | $2.07 | $2.08 | $1.65 | 92,784 |
| 2020-04-14 | $2.37 | $2.45 | $2.26 | $2.29 | $1.82 | 164,150 |
| 2020-04-13 | $2.37 | $2.49 | $2.24 | $2.37 | $1.88 | 93,425 |
| 2020-04-09 | $2.17 | $2.48 | $2.08 | $2.37 | $1.88 | 163,918 |
| 2020-04-08 | $1.95 | $2.15 | $1.95 | $2.13 | $1.69 | 137,204 |
| 2020-04-07 | $1.80 | $1.91 | $1.69 | $1.88 | $1.49 | 125,311 |
| 2020-04-06 | $1.66 | $1.74 | $1.60 | $1.67 | $1.33 | 52,936 |
| 2020-04-03 | $1.67 | $1.74 | $1.55 | $1.68 | $1.33 | 107,948 |
| 2020-04-02 | $1.66 | $1.73 | $1.64 | $1.68 | $1.33 | 36,151 |
| 2020-04-01 | $1.67 | $1.75 | $1.61 | $1.66 | $1.32 | 60,250 |
| 2020-03-31 | $1.80 | $1.87 | $1.60 | $1.74 | $1.38 | 117,056 |
| 2020-03-30 | $1.81 | $1.96 | $1.63 | $1.77 | $1.41 | 210,833 |
| 2020-03-27 | $2.09 | $2.12 | $1.90 | $2.09 | $1.66 | 117,901 |
| 2020-03-26 | $1.96 | $2.48 | $1.96 | $2.09 | $1.66 | 176,218 |
| 2020-03-25 | $1.72 | $2.13 | $1.70 | $1.77 | $1.41 | 160,149 |
| 2020-03-24 | $1.68 | $1.90 | $1.63 | $1.66 | $1.32 | 137,493 |
| 2020-03-23 | $1.99 | $1.99 | $1.45 | $1.61 | $1.28 | 216,673 |
| 2020-03-20 | $1.87 | $2.29 | $1.85 | $1.99 | $1.58 | 208,673 |
| 2020-03-19 | $1.23 | $2.14 | $1.23 | $1.77 | $1.41 | 223,271 |
| 2020-03-18 | $2.28 | $2.28 | $1.20 | $1.23 | $0.98 | 706,498 |
| 2020-03-17 | $2.35 | $2.51 | $2.25 | $2.31 | $1.83 | 152,466 |
| 2020-03-16 | $2.55 | $2.70 | $2.26 | $2.47 | $1.96 | 145,784 |
| 2020-03-13 | $2.71 | $2.95 | $2.61 | $2.81 | $2.23 | 93,980 |
| 2020-03-12 | $2.78 | $3.04 | $2.57 | $2.80 | $2.22 | 275,797 |
| 2020-03-11 | $3.36 | $3.42 | $3.25 | $3.29 | $2.61 | 101,176 |
| 2020-03-10 | $3.43 | $3.60 | $3.36 | $3.42 | $2.72 | 116,175 |
| 2020-03-09 | $3.41 | $3.70 | $3.21 | $3.34 | $2.65 | 225,321 |
| 2020-03-06 | $3.95 | $4.05 | $3.90 | $3.91 | $3.10 | 37,221 |
| 2020-03-05 | $4.19 | $4.19 | $3.69 | $3.96 | $3.14 | 199,449 |
| 2020-03-04 | $4.07 | $4.22 | $4.06 | $4.21 | $3.34 | 98,465 |
| 2020-03-03 | $3.92 | $4.07 | $3.89 | $4.00 | $3.18 | 109,946 |
| 2020-03-02 | $3.79 | $3.87 | $3.77 | $3.80 | $3.02 | 128,632 |
| 2020-02-28 | $3.77 | $3.93 | $3.75 | $3.82 | $3.03 | 165,634 |
| 2020-02-27 | $4.05 | $4.09 | $3.92 | $3.96 | $3.14 | 268,739 |
| 2020-02-26 | $4.11 | $4.18 | $4.10 | $4.11 | $3.26 | 62,359 |
| 2020-02-25 | $4.22 | $4.22 | $4.10 | $4.12 | $3.27 | 182,787 |
| 2020-02-24 | $4.26 | $4.26 | $4.20 | $4.20 | $3.33 | 52,426 |
| 2020-02-21 | $4.20 | $4.27 | $4.20 | $4.26 | $3.38 | 31,353 |
| 2020-02-20 | $4.19 | $4.25 | $4.19 | $4.23 | $3.36 | 30,804 |
| 2020-02-19 | $4.20 | $4.24 | $4.20 | $4.22 | $3.35 | 26,349 |
| 2020-02-18 | $4.16 | $4.23 | $4.16 | $4.20 | $3.33 | 121,637 |
| 2020-02-14 | $4.25 | $4.25 | $4.23 | $4.24 | $3.37 | 38,312 |
| 2020-02-13 | $4.27 | $4.28 | $4.20 | $4.24 | $3.37 | 94,460 |
| 2020-02-12 | $4.24 | $4.29 | $4.24 | $4.25 | $3.37 | 44,279 |
| 2020-02-11 | $4.25 | $4.29 | $4.24 | $4.25 | $3.37 | 89,934 |
| 2020-02-10 | $4.30 | $4.30 | $4.25 | $4.25 | $3.37 | 50,281 |
| 2020-02-07 | $4.30 | $4.30 | $4.25 | $4.26 | $3.38 | 56,034 |
| 2020-02-06 | $4.24 | $4.30 | $4.23 | $4.29 | $3.41 | 57,837 |
| 2020-02-05 | $4.26 | $4.28 | $4.21 | $4.26 | $3.38 | 53,911 |
| 2020-02-04 | $4.30 | $4.30 | $4.21 | $4.24 | $3.37 | 54,570 |
| 2020-02-03 | $4.26 | $4.29 | $4.23 | $4.23 | $3.36 | 58,738 |
| 2020-01-31 | $4.23 | $4.27 | $4.20 | $4.23 | $3.36 | 84,371 |
| 2020-01-30 | $4.24 | $4.27 | $4.22 | $4.23 | $3.36 | 71,505 |
| 2020-01-29 | $4.28 | $4.30 | $4.21 | $4.23 | $3.36 | 73,563 |
| 2020-01-28 | $4.30 | $4.40 | $4.28 | $4.28 | $3.40 | 80,316 |
| 2020-01-27 | $4.38 | $4.38 | $4.29 | $4.32 | $3.43 | 106,539 |
| 2020-01-24 | $4.36 | $4.38 | $4.31 | $4.34 | $3.45 | 44,241 |
| 2020-01-23 | $4.28 | $4.43 | $4.28 | $4.38 | $3.48 | 139,631 |
| 2020-01-22 | $4.34 | $4.34 | $4.28 | $4.29 | $3.41 | 46,092 |
| 2020-01-21 | $4.31 | $4.35 | $4.28 | $4.33 | $3.44 | 90,687 |
| 2020-01-17 | $4.39 | $4.41 | $4.32 | $4.34 | $3.45 | 76,378 |
| 2020-01-16 | $4.40 | $4.40 | $4.32 | $4.40 | $3.49 | 100,247 |
| 2020-01-15 | $4.52 | $4.54 | $4.45 | $4.45 | $3.44 | 80,777 |
| 2020-01-14 | $4.54 | $4.58 | $4.50 | $4.51 | $3.49 | 102,657 |
| 2020-01-13 | $4.47 | $4.56 | $4.44 | $4.51 | $3.49 | 183,843 |
| 2020-01-10 | $4.43 | $4.57 | $4.43 | $4.48 | $3.46 | 79,881 |
| 2020-01-09 | $4.43 | $4.46 | $4.39 | $4.43 | $3.42 | 98,609 |
| 2020-01-08 | $4.29 | $4.44 | $4.27 | $4.40 | $3.40 | 189,104 |
| 2020-01-07 | $4.31 | $4.31 | $4.24 | $4.27 | $3.30 | 99,362 |
| 2020-01-06 | $4.33 | $4.33 | $4.28 | $4.30 | $3.32 | 46,103 |
| 2020-01-03 | $4.28 | $4.34 | $4.27 | $4.30 | $3.32 | 36,716 |
| 2020-01-02 | $4.32 | $4.34 | $4.25 | $4.29 | $3.32 | 91,272 |
| 2019-12-31 | $4.36 | $4.37 | $4.28 | $4.34 | $3.35 | 99,502 |
| 2019-12-30 | $4.32 | $4.39 | $4.30 | $4.36 | $3.37 | 83,737 |
| 2019-12-27 | $4.37 | $4.37 | $4.27 | $4.29 | $3.32 | 53,681 |
| 2019-12-26 | $4.39 | $4.39 | $4.33 | $4.35 | $3.36 | 27,907 |
| 2019-12-24 | $4.39 | $4.42 | $4.32 | $4.36 | $3.37 | 55,217 |
| 2019-12-23 | $4.35 | $4.42 | $4.35 | $4.39 | $3.39 | 51,614 |
| 2019-12-20 | $4.31 | $4.35 | $4.27 | $4.33 | $3.35 | 90,998 |
| 2019-12-19 | $4.38 | $4.42 | $4.31 | $4.31 | $3.33 | 116,501 |
| 2019-12-18 | $4.46 | $4.51 | $4.36 | $4.41 | $3.41 | 83,572 |
| 2019-12-17 | $4.48 | $4.49 | $4.37 | $4.47 | $3.45 | 66,427 |
| 2019-12-16 | $4.50 | $4.55 | $4.43 | $4.44 | $3.43 | 43,851 |
| 2019-12-13 | $4.45 | $4.55 | $4.40 | $4.48 | $3.46 | 92,022 |
| 2019-12-12 | $4.48 | $4.50 | $4.40 | $4.42 | $3.42 | 45,189 |
| 2019-12-11 | $4.44 | $4.46 | $4.40 | $4.46 | $3.45 | 71,900 |
| 2019-12-10 | $4.35 | $4.43 | $4.35 | $4.43 | $3.42 | 118,869 |
| 2019-12-09 | $4.30 | $4.40 | $4.30 | $4.34 | $3.35 | 104,240 |
| 2019-12-06 | $4.33 | $4.38 | $4.32 | $4.35 | $3.36 | 39,262 |
| 2019-12-05 | $4.30 | $4.39 | $4.30 | $4.32 | $3.34 | 47,678 |
| 2019-12-04 | $4.33 | $4.41 | $4.30 | $4.30 | $3.32 | 60,177 |
| 2019-12-03 | $4.27 | $4.40 | $4.22 | $4.38 | $3.39 | 248,802 |
| 2019-12-02 | $4.30 | $4.40 | $4.25 | $4.28 | $3.31 | 115,352 |
| 2019-11-29 | $4.18 | $4.35 | $4.18 | $4.34 | $3.35 | 68,224 |
| 2019-11-27 | $4.20 | $4.22 | $4.15 | $4.18 | $3.23 | 62,406 |
| 2019-11-26 | $4.20 | $4.26 | $4.16 | $4.19 | $3.24 | 65,583 |
| 2019-11-25 | $4.21 | $4.27 | $4.12 | $4.20 | $3.25 | 133,125 |
| 2019-11-22 | $4.30 | $4.30 | $4.20 | $4.24 | $3.28 | 57,202 |
| 2019-11-21 | $4.32 | $4.37 | $4.20 | $4.20 | $3.25 | 88,697 |
| 2019-11-20 | $4.25 | $4.43 | $4.23 | $4.36 | $3.37 | 123,903 |
| 2019-11-19 | $4.20 | $4.27 | $4.20 | $4.20 | $3.25 | 31,295 |
| 2019-11-18 | $4.14 | $4.27 | $4.13 | $4.24 | $3.28 | 107,566 |
| 2019-11-15 | $4.24 | $4.28 | $4.11 | $4.18 | $3.23 | 130,379 |
| 2019-11-14 | $4.24 | $4.35 | $4.22 | $4.27 | $3.30 | 89,577 |
| 2019-11-13 | $4.24 | $4.36 | $4.22 | $4.25 | $3.28 | 61,789 |
| 2019-11-12 | $4.35 | $4.39 | $4.27 | $4.28 | $3.31 | 84,798 |
| 2019-11-11 | $4.41 | $4.41 | $4.30 | $4.34 | $3.35 | 52,548 |
| 2019-11-08 | $4.45 | $4.46 | $4.32 | $4.44 | $3.43 | 86,725 |
| 2019-11-07 | $4.55 | $4.55 | $4.32 | $4.45 | $3.44 | 79,286 |
| 2019-11-06 | $4.55 | $4.55 | $4.22 | $4.54 | $3.51 | 176,048 |
| 2019-11-05 | $4.24 | $4.61 | $4.23 | $4.59 | $3.55 | 152,146 |
| 2019-11-04 | $4.41 | $4.41 | $4.10 | $4.24 | $3.28 | 334,481 |
| 2019-11-01 | $4.52 | $4.55 | $4.42 | $4.44 | $3.43 | 107,464 |
| 2019-10-31 | $4.57 | $4.60 | $4.52 | $4.55 | $3.52 | 49,231 |
| 2019-10-30 | $4.64 | $4.66 | $4.58 | $4.58 | $3.54 | 46,556 |
| 2019-10-29 | $4.59 | $4.67 | $4.59 | $4.63 | $3.58 | 53,765 |
| 2019-10-28 | $4.60 | $4.69 | $4.57 | $4.61 | $3.56 | 56,300 |
| 2019-10-25 | $4.66 | $4.67 | $4.60 | $4.60 | $3.56 | 43,770 |
| 2019-10-24 | $4.65 | $4.70 | $4.60 | $4.62 | $3.57 | 60,710 |
| 2019-10-23 | $4.70 | $4.78 | $4.60 | $4.67 | $3.61 | 89,021 |
| 2019-10-22 | $4.71 | $4.74 | $4.61 | $4.73 | $3.66 | 152,987 |
| 2019-10-21 | $4.69 | $4.70 | $4.58 | $4.63 | $3.58 | 67,748 |
| 2019-10-18 | $4.67 | $4.69 | $4.62 | $4.65 | $3.59 | 142,951 |
| 2019-10-17 | $4.61 | $4.72 | $4.60 | $4.64 | $3.59 | 64,095 |
| 2019-10-16 | $4.61 | $4.61 | $4.54 | $4.60 | $3.56 | 41,707 |
| 2019-10-15 | $4.64 | $4.73 | $4.58 | $4.58 | $3.54 | 84,020 |
| 2019-10-14 | $4.66 | $4.69 | $4.50 | $4.65 | $3.59 | 149,083 |
| 2019-10-11 | $4.79 | $4.79 | $4.63 | $4.67 | $3.61 | 72,979 |
| 2019-10-10 | $4.75 | $4.79 | $4.66 | $4.75 | $3.67 | 76,324 |
| 2019-10-09 | $4.87 | $4.90 | $4.75 | $4.83 | $3.64 | 136,105 |
| 2019-10-08 | $4.83 | $4.89 | $4.79 | $4.85 | $3.66 | 367,884 |
| 2019-10-07 | $4.76 | $4.85 | $4.72 | $4.81 | $3.63 | 93,377 |
| 2019-10-04 | $4.79 | $4.79 | $4.68 | $4.74 | $3.57 | 20,438 |
| 2019-10-03 | $4.75 | $4.75 | $4.63 | $4.75 | $3.58 | 57,490 |
| 2019-10-02 | $4.74 | $4.76 | $4.68 | $4.68 | $3.53 | 67,840 |
| 2019-10-01 | $4.71 | $4.77 | $4.70 | $4.74 | $3.57 | 48,332 |
| 2019-09-30 | $4.75 | $4.77 | $4.66 | $4.72 | $3.56 | 50,182 |
| 2019-09-27 | $4.68 | $4.78 | $4.68 | $4.73 | $3.57 | 33,983 |
| 2019-09-26 | $4.67 | $4.75 | $4.61 | $4.71 | $3.55 | 83,945 |
| 2019-09-25 | $4.70 | $4.74 | $4.67 | $4.68 | $3.53 | 26,068 |
| 2019-09-24 | $4.80 | $4.80 | $4.68 | $4.73 | $3.57 | 49,845 |
| 2019-09-23 | $4.75 | $4.77 | $4.68 | $4.75 | $3.58 | 52,022 |
| 2019-09-20 | $4.70 | $4.73 | $4.66 | $4.72 | $3.56 | 26,989 |
| 2019-09-19 | $4.70 | $4.80 | $4.67 | $4.67 | $3.52 | 53,674 |
| 2019-09-18 | $4.73 | $4.75 | $4.66 | $4.71 | $3.55 | 124,115 |
| 2019-09-17 | $4.74 | $4.83 | $4.67 | $4.73 | $3.57 | 154,254 |
| 2019-09-16 | $4.68 | $4.76 | $4.58 | $4.71 | $3.55 | 104,104 |
| 2019-09-13 | $4.68 | $4.70 | $4.58 | $4.66 | $3.51 | 79,250 |
| 2019-09-12 | $4.66 | $4.73 | $4.65 | $4.65 | $3.51 | 51,131 |
| 2019-09-11 | $4.77 | $4.77 | $4.61 | $4.70 | $3.54 | 176,056 |
| 2019-09-10 | $4.69 | $4.80 | $4.69 | $4.75 | $3.58 | 235,389 |
| 2019-09-09 | $4.58 | $4.68 | $4.51 | $4.65 | $3.51 | 212,535 |
| 2019-09-06 | $4.63 | $4.72 | $4.54 | $4.55 | $3.43 | 200,839 |
| 2019-09-05 | $4.82 | $4.84 | $4.52 | $4.65 | $3.51 | 374,190 |
| 2019-09-04 | $4.81 | $4.88 | $4.79 | $4.82 | $3.63 | 55,469 |
| 2019-09-03 | $4.86 | $4.90 | $4.80 | $4.82 | $3.63 | 41,727 |
| 2019-08-30 | $4.89 | $4.94 | $4.81 | $4.86 | $3.66 | 63,133 |
| 2019-08-29 | $4.88 | $4.97 | $4.83 | $4.85 | $3.66 | 46,811 |
| 2019-08-28 | $4.78 | $4.95 | $4.77 | $4.86 | $3.66 | 57,990 |
| 2019-08-27 | $4.83 | $4.91 | $4.72 | $4.81 | $3.63 | 134,088 |
| 2019-08-26 | $4.75 | $4.89 | $4.74 | $4.85 | $3.66 | 76,142 |
| 2019-08-23 | $4.75 | $4.80 | $4.72 | $4.75 | $3.58 | 133,518 |
| 2019-08-22 | $4.88 | $4.88 | $4.72 | $4.77 | $3.60 | 308,628 |
| 2019-08-21 | $4.82 | $4.94 | $4.82 | $4.87 | $3.67 | 146,389 |
| 2019-08-20 | $4.88 | $4.91 | $4.81 | $4.84 | $3.65 | 139,324 |
| 2019-08-19 | $4.88 | $4.94 | $4.83 | $4.88 | $3.68 | 112,866 |
| 2019-08-16 | $4.91 | $4.98 | $4.80 | $4.86 | $3.66 | 266,038 |
| 2019-08-15 | $4.90 | $4.98 | $4.88 | $4.91 | $3.70 | 83,893 |
| 2019-08-14 | $5.01 | $5.09 | $4.90 | $4.94 | $3.72 | 207,762 |
| 2019-08-13 | $4.99 | $5.12 | $4.98 | $5.02 | $3.78 | 105,998 |
| 2019-08-12 | $5.08 | $5.15 | $4.98 | $5.05 | $3.81 | 167,799 |
| 2019-08-09 | $4.90 | $5.12 | $4.90 | $5.11 | $3.85 | 257,532 |
| 2019-08-08 | $5.02 | $5.15 | $4.97 | $5.02 | $3.78 | 172,312 |
| 2019-08-07 | $4.98 | $5.04 | $4.90 | $5.01 | $3.78 | 219,959 |
| 2019-08-06 | $4.98 | $4.99 | $4.92 | $4.96 | $3.74 | 200,524 |
| 2019-08-05 | $4.99 | $4.99 | $4.90 | $4.95 | $3.73 | 305,992 |
| 2019-08-02 | $4.90 | $4.99 | $4.89 | $4.97 | $3.75 | 268,498 |
| 2019-08-01 | $4.96 | $5.00 | $4.90 | $4.90 | $3.69 | 215,468 |
| 2019-07-31 | $4.93 | $4.99 | $4.90 | $4.94 | $3.72 | 219,796 |
| 2019-07-30 | $4.95 | $5.02 | $4.90 | $4.96 | $3.74 | 257,539 |
| 2019-07-29 | $5.00 | $5.00 | $4.90 | $4.91 | $3.70 | 301,386 |
| 2019-07-26 | $4.97 | $4.98 | $4.92 | $4.93 | $3.72 | 233,927 |
| 2019-07-25 | $4.95 | $5.07 | $4.94 | $4.97 | $3.75 | 223,774 |
| 2019-07-24 | $4.95 | $5.00 | $4.92 | $4.95 | $3.73 | 1,372,812 |
| 2019-07-23 | $5.14 | $5.29 | $5.14 | $5.17 | $3.90 | 151,252 |
| 2019-07-22 | $5.27 | $5.29 | $5.10 | $5.14 | $3.87 | 245,835 |
| 2019-07-19 | $5.42 | $5.64 | $5.29 | $5.29 | $3.99 | 180,698 |
| 2019-07-18 | $5.70 | $5.70 | $5.45 | $5.60 | $4.13 | 156,963 |
| 2019-07-17 | $5.48 | $5.69 | $5.48 | $5.55 | $4.09 | 191,661 |
| 2019-07-16 | $5.41 | $5.54 | $5.35 | $5.50 | $4.05 | 279,241 |
| 2019-07-15 | $5.28 | $5.40 | $5.26 | $5.40 | $3.98 | 348,793 |
| 2019-07-12 | $5.21 | $5.28 | $5.18 | $5.24 | $3.86 | 111,233 |
| 2019-07-11 | $5.30 | $5.32 | $5.16 | $5.21 | $3.84 | 113,156 |
| 2019-07-10 | $5.31 | $5.35 | $5.23 | $5.29 | $3.90 | 184,746 |
| 2019-07-09 | $5.15 | $5.32 | $5.14 | $5.30 | $3.91 | 306,296 |
| 2019-07-08 | $5.15 | $5.16 | $5.05 | $5.09 | $3.75 | 123,726 |
| 2019-07-05 | $5.14 | $5.25 | $5.06 | $5.13 | $3.78 | 105,246 |
| 2019-07-03 | $5.06 | $5.14 | $5.05 | $5.11 | $3.77 | 45,783 |
| 2019-07-02 | $5.12 | $5.14 | $5.02 | $5.05 | $3.72 | 70,391 |
| 2019-07-01 | $5.28 | $5.30 | $5.02 | $5.10 | $3.76 | 247,603 |
| 2019-06-28 | $5.34 | $5.48 | $5.25 | $5.31 | $3.91 | 105,413 |
| 2019-06-27 | $5.29 | $5.35 | $5.19 | $5.33 | $3.93 | 137,676 |
| 2019-06-26 | $5.26 | $5.33 | $5.18 | $5.23 | $3.85 | 49,417 |
| 2019-06-25 | $5.17 | $5.38 | $5.17 | $5.24 | $3.86 | 75,024 |
| 2019-06-24 | $5.52 | $5.57 | $5.15 | $5.15 | $3.80 | 209,351 |
| 2019-06-21 | $5.18 | $5.53 | $5.15 | $5.52 | $4.07 | 221,755 |
| 2019-06-20 | $5.20 | $5.38 | $5.16 | $5.20 | $3.83 | 99,813 |
| 2019-06-19 | $5.31 | $5.43 | $5.21 | $5.26 | $3.88 | 64,814 |
| 2019-06-18 | $5.33 | $5.39 | $5.26 | $5.31 | $3.91 | 67,601 |
| 2019-06-17 | $5.40 | $5.44 | $5.26 | $5.32 | $3.92 | 144,056 |
| 2019-06-14 | $5.29 | $5.40 | $5.21 | $5.40 | $3.98 | 60,075 |
| 2019-06-13 | $5.37 | $5.39 | $5.25 | $5.29 | $3.90 | 50,970 |
| 2019-06-12 | $5.11 | $5.38 | $5.02 | $5.32 | $3.92 | 161,070 |
| 2019-06-11 | $5.37 | $5.37 | $5.13 | $5.16 | $3.80 | 153,786 |
| 2019-06-10 | $5.21 | $5.64 | $5.20 | $5.37 | $3.96 | 266,250 |
| 2019-06-07 | $5.25 | $5.34 | $5.13 | $5.20 | $3.83 | 131,228 |
| 2019-06-06 | $5.09 | $5.28 | $4.99 | $5.19 | $3.83 | 115,845 |
| 2019-06-05 | $4.94 | $5.09 | $4.94 | $5.09 | $3.75 | 135,481 |
| 2019-06-04 | $4.89 | $5.11 | $4.89 | $4.94 | $3.64 | 151,954 |
| 2019-06-03 | $4.88 | $4.95 | $4.84 | $4.89 | $3.60 | 65,832 |
| 2019-05-31 | $4.97 | $5.00 | $4.82 | $4.87 | $3.59 | 144,400 |
| 2019-05-30 | $4.90 | $5.00 | $4.83 | $4.92 | $3.63 | 99,056 |
| 2019-05-29 | $4.86 | $4.89 | $4.78 | $4.86 | $3.58 | 145,883 |
| 2019-05-28 | $4.82 | $4.90 | $4.79 | $4.84 | $3.57 | 133,858 |
| 2019-05-24 | $4.87 | $4.87 | $4.79 | $4.84 | $3.57 | 75,851 |
| 2019-05-23 | $4.87 | $4.89 | $4.69 | $4.86 | $3.58 | 92,130 |
| 2019-05-22 | $4.73 | $4.85 | $4.69 | $4.85 | $3.57 | 91,588 |
| 2019-05-21 | $4.77 | $4.94 | $4.68 | $4.77 | $3.52 | 116,662 |
| 2019-05-20 | $4.75 | $4.95 | $4.65 | $4.78 | $3.52 | 125,551 |
| 2019-05-17 | $4.67 | $4.78 | $4.60 | $4.74 | $3.49 | 101,519 |
| 2019-05-16 | $4.63 | $4.68 | $4.59 | $4.67 | $3.44 | 56,955 |
| 2019-05-15 | $4.66 | $4.68 | $4.56 | $4.64 | $3.42 | 91,739 |
| 2019-05-14 | $4.65 | $4.74 | $4.56 | $4.66 | $3.43 | 104,748 |
| 2019-05-13 | $4.50 | $4.65 | $4.50 | $4.61 | $3.40 | 90,372 |
| 2019-05-10 | $4.52 | $4.59 | $4.43 | $4.52 | $3.33 | 150,674 |
| 2019-05-09 | $4.42 | $4.64 | $4.41 | $4.56 | $3.36 | 122,791 |
| 2019-05-08 | $4.44 | $4.50 | $4.41 | $4.42 | $3.26 | 42,745 |
| 2019-05-07 | $4.41 | $4.46 | $4.41 | $4.43 | $3.27 | 113,613 |
| 2019-05-06 | $4.40 | $4.44 | $4.36 | $4.42 | $3.26 | 122,716 |
| 2019-05-03 | $4.44 | $4.45 | $4.40 | $4.41 | $3.25 | 192,029 |
| 2019-05-02 | $4.53 | $4.56 | $4.40 | $4.46 | $3.29 | 233,143 |
| 2019-05-01 | $4.67 | $4.68 | $4.50 | $4.55 | $3.35 | 160,061 |
| 2019-04-30 | $4.71 | $4.73 | $4.60 | $4.66 | $3.43 | 206,056 |
| 2019-04-29 | $4.77 | $4.78 | $4.71 | $4.75 | $3.50 | 97,677 |
| 2019-04-26 | $4.71 | $4.77 | $4.71 | $4.76 | $3.51 | 92,679 |
| 2019-04-25 | $4.70 | $4.77 | $4.69 | $4.73 | $3.49 | 145,334 |
| 2019-04-24 | $4.71 | $4.76 | $4.71 | $4.72 | $3.48 | 232,532 |
| 2019-04-23 | $4.71 | $4.78 | $4.68 | $4.72 | $3.48 | 288,267 |
| 2019-04-22 | $4.68 | $4.74 | $4.68 | $4.68 | $3.45 | 152,960 |
| 2019-04-18 | $4.75 | $4.78 | $4.65 | $4.71 | $3.47 | 298,733 |
| 2019-04-17 | $4.77 | $4.77 | $4.69 | $4.73 | $3.49 | 135,693 |
| 2019-04-16 | $4.78 | $4.80 | $4.72 | $4.77 | $3.52 | 253,400 |
| 2019-04-15 | $4.80 | $4.85 | $4.72 | $4.78 | $3.52 | 395,841 |
| 2019-04-12 | $4.74 | $4.77 | $4.65 | $4.72 | $3.48 | 855,813 |
| 2019-04-11 | $4.65 | $4.67 | $4.57 | $4.65 | $3.43 | 649,393 |
| 2019-04-10 | $4.55 | $4.60 | $4.52 | $4.55 | $3.35 | 187,380 |
| 2019-04-09 | $4.70 | $4.70 | $4.58 | $4.67 | $3.35 | 213,929 |
| 2019-04-08 | $4.73 | $4.73 | $4.57 | $4.65 | $3.34 | 349,510 |
| 2019-04-05 | $4.45 | $4.77 | $4.45 | $4.63 | $3.33 | 1,665,578 |
| 2019-04-04 | $4.39 | $4.45 | $4.39 | $4.44 | $3.19 | 144,012 |
| 2019-04-03 | $4.43 | $4.46 | $4.37 | $4.40 | $3.16 | 118,176 |
| 2019-04-02 | $4.43 | $4.43 | $4.21 | $4.43 | $3.18 | 212,189 |
| 2019-04-01 | $4.59 | $4.59 | $4.37 | $4.43 | $3.18 | 217,975 |
| 2019-03-29 | $4.55 | $4.55 | $4.48 | $4.51 | $3.24 | 40,035 |
| 2019-03-28 | $4.54 | $4.54 | $4.47 | $4.50 | $3.23 | 21,243 |
| 2019-03-27 | $4.52 | $4.53 | $4.46 | $4.46 | $3.20 | 25,079 |
| 2019-03-26 | $4.40 | $4.50 | $4.40 | $4.43 | $3.18 | 38,372 |
| 2019-03-25 | $4.43 | $4.46 | $4.37 | $4.41 | $3.17 | 27,993 |
| 2019-03-22 | $4.45 | $4.45 | $4.37 | $4.43 | $3.18 | 48,184 |
| 2019-03-21 | $4.44 | $4.45 | $4.41 | $4.42 | $3.17 | 31,833 |
| 2019-03-20 | $4.40 | $4.44 | $4.40 | $4.42 | $3.17 | 22,248 |
| 2019-03-19 | $4.43 | $4.45 | $4.40 | $4.40 | $3.16 | 9,840 |
| 2019-03-18 | $4.42 | $4.45 | $4.40 | $4.42 | $3.17 | 50,511 |
| 2019-03-15 | $4.40 | $4.42 | $4.38 | $4.41 | $3.17 | 131,836 |
| 2019-03-14 | $4.38 | $4.44 | $4.36 | $4.40 | $3.16 | 69,493 |
| 2019-03-13 | $4.44 | $4.44 | $4.37 | $4.39 | $3.15 | 42,381 |
| 2019-03-12 | $4.49 | $4.49 | $4.38 | $4.42 | $3.17 | 43,683 |
| 2019-03-11 | $4.40 | $4.46 | $4.36 | $4.41 | $3.17 | 82,385 |
| 2019-03-08 | $4.40 | $4.40 | $4.34 | $4.36 | $3.13 | 47,482 |
| 2019-03-07 | $4.38 | $4.40 | $4.33 | $4.39 | $3.15 | 11,391 |
| 2019-03-06 | $4.35 | $4.44 | $4.35 | $4.36 | $3.13 | 56,797 |
| 2019-03-05 | $4.44 | $4.45 | $4.31 | $4.35 | $3.12 | 71,352 |
| 2019-03-04 | $4.47 | $4.47 | $4.39 | $4.42 | $3.17 | 59,401 |
| 2019-03-01 | $4.47 | $4.47 | $4.39 | $4.39 | $3.15 | 36,653 |
| 2019-02-28 | $4.51 | $4.51 | $4.43 | $4.45 | $3.20 | 17,757 |
| 2019-02-27 | $4.48 | $4.54 | $4.45 | $4.45 | $3.20 | 46,311 |
| 2019-02-26 | $4.60 | $4.60 | $4.48 | $4.48 | $3.22 | 48,105 |
| 2019-02-25 | $4.61 | $4.64 | $4.57 | $4.59 | $3.30 | 59,242 |
| 2019-02-22 | $4.50 | $4.61 | $4.50 | $4.55 | $3.27 | 64,407 |
| 2019-02-21 | $4.60 | $4.63 | $4.50 | $4.50 | $3.23 | 80,935 |
| 2019-02-20 | $4.65 | $4.67 | $4.60 | $4.60 | $3.30 | 57,064 |
| 2019-02-19 | $4.59 | $4.76 | $4.58 | $4.65 | $3.34 | 164,408 |
| 2019-02-15 | $4.44 | $4.59 | $4.44 | $4.57 | $3.28 | 67,461 |
| 2019-02-14 | $4.47 | $4.50 | $4.40 | $4.45 | $3.20 | 114,198 |
| 2019-02-13 | $4.43 | $4.44 | $4.38 | $4.44 | $3.19 | 35,444 |
| 2019-02-12 | $4.46 | $4.49 | $4.37 | $4.47 | $3.21 | 38,158 |
| 2019-02-11 | $4.27 | $4.47 | $4.26 | $4.47 | $3.21 | 62,547 |
| 2019-02-08 | $4.25 | $4.30 | $4.21 | $4.29 | $3.08 | 42,245 |
| 2019-02-07 | $4.25 | $4.30 | $4.20 | $4.28 | $3.07 | 22,742 |
| 2019-02-06 | $4.18 | $4.26 | $4.18 | $4.26 | $3.06 | 33,653 |
| 2019-02-05 | $4.12 | $4.25 | $4.11 | $4.22 | $3.03 | 53,243 |
| 2019-02-04 | $4.09 | $4.12 | $4.07 | $4.11 | $2.95 | 30,621 |
| 2019-02-01 | $4.06 | $4.06 | $4.03 | $4.05 | $2.91 | 33,230 |
| 2019-01-31 | $4.06 | $4.09 | $4.03 | $4.09 | $2.94 | 74,861 |
| 2019-01-30 | $4.01 | $4.05 | $4.01 | $4.04 | $2.90 | 52,526 |
| 2019-01-29 | $4.03 | $4.05 | $4.02 | $4.02 | $2.89 | 35,752 |
| 2019-01-28 | $4.07 | $4.08 | $4.02 | $4.06 | $2.92 | 30,965 |
| 2019-01-25 | $4.04 | $4.07 | $4.02 | $4.03 | $2.89 | 30,779 |
| 2019-01-24 | $4.07 | $4.07 | $4.04 | $4.04 | $2.90 | 26,345 |
| 2019-01-23 | $4.06 | $4.07 | $4.02 | $4.07 | $2.92 | 18,433 |
| 2019-01-22 | $4.07 | $4.07 | $4.02 | $4.02 | $2.89 | 25,261 |
| 2019-01-18 | $4.03 | $4.07 | $4.02 | $4.06 | $2.91 | 25,069 |
| 2019-01-17 | $4.07 | $4.07 | $4.01 | $4.01 | $2.88 | 56,070 |
| 2019-01-16 | $4.04 | $4.07 | $4.00 | $4.07 | $2.92 | 53,088 |
| 2019-01-15 | $4.05 | $4.09 | $4.00 | $4.01 | $2.88 | 25,773 |
| 2019-01-14 | $4.04 | $4.09 | $4.02 | $4.07 | $2.92 | 42,073 |
| 2019-01-11 | $4.07 | $4.13 | $4.01 | $4.01 | $2.88 | 71,778 |
| 2019-01-10 | $4.09 | $4.17 | $4.02 | $4.06 | $2.92 | 68,614 |
| 2019-01-09 | $4.02 | $4.10 | $4.00 | $4.04 | $2.90 | 43,301 |
| 2019-01-08 | $4.10 | $4.11 | $4.00 | $4.02 | $2.89 | 41,983 |
| 2019-01-07 | $4.01 | $4.10 | $4.01 | $4.05 | $2.91 | 47,350 |
| 2019-01-04 | $4.00 | $4.05 | $3.98 | $4.02 | $2.89 | 60,727 |
| 2019-01-03 | $3.97 | $4.02 | $3.97 | $3.97 | $2.85 | 45,733 |
| 2019-01-02 | $3.91 | $4.03 | $3.91 | $4.02 | $2.89 | 55,979 |
| 2018-12-31 | $4.06 | $4.06 | $3.91 | $3.91 | $2.81 | 48,070 |
| 2018-12-28 | $4.07 | $4.07 | $3.95 | $4.03 | $2.89 | 73,055 |
| 2018-12-27 | $4.15 | $4.19 | $4.11 | $4.17 | $2.87 | 108,980 |
| 2018-12-26 | $4.09 | $4.20 | $4.09 | $4.16 | $2.87 | 120,132 |
| 2018-12-24 | $4.15 | $4.15 | $3.98 | $4.09 | $2.82 | 57,256 |
| 2018-12-21 | $4.13 | $4.13 | $3.88 | $4.04 | $2.78 | 75,849 |
| 2018-12-20 | $3.90 | $4.12 | $3.89 | $4.11 | $2.83 | 184,869 |
| 2018-12-19 | $3.93 | $3.93 | $3.85 | $3.88 | $2.67 | 24,637 |
| 2018-12-18 | $4.03 | $4.09 | $3.86 | $3.92 | $2.70 | 88,716 |
| 2018-12-17 | $3.88 | $3.94 | $3.88 | $3.94 | $2.71 | 80,005 |
| 2018-12-14 | $3.85 | $3.94 | $3.83 | $3.88 | $2.67 | 31,650 |
| 2018-12-13 | $3.86 | $3.92 | $3.80 | $3.85 | $2.65 | 80,900 |
| 2018-12-12 | $3.91 | $3.98 | $3.86 | $3.86 | $2.66 | 59,205 |
| 2018-12-11 | $3.98 | $4.00 | $3.91 | $3.91 | $2.69 | 6,972 |
| 2018-12-10 | $3.92 | $4.06 | $3.86 | $3.91 | $2.69 | 42,429 |
| 2018-12-07 | $3.95 | $3.99 | $3.86 | $3.86 | $2.66 | 31,237 |
| 2018-12-06 | $3.99 | $4.08 | $3.94 | $3.95 | $2.72 | 91,806 |
| 2018-12-04 | $4.04 | $4.08 | $3.99 | $3.99 | $2.75 | 41,163 |
| 2018-12-03 | $4.04 | $4.04 | $3.99 | $4.01 | $2.76 | 42,104 |
| 2018-11-30 | $4.04 | $4.06 | $3.93 | $3.95 | $2.72 | 78,237 |
| 2018-11-29 | $3.92 | $3.99 | $3.92 | $3.95 | $2.72 | 24,843 |
| 2018-11-28 | $3.93 | $3.96 | $3.90 | $3.90 | $2.69 | 15,472 |
| 2018-11-27 | $3.85 | $4.09 | $3.85 | $3.88 | $2.67 | 79,397 |
| 2018-11-26 | $4.18 | $4.18 | $3.94 | $4.01 | $2.76 | 54,901 |
| 2018-11-23 | $4.16 | $4.28 | $3.93 | $4.28 | $2.95 | 12,669 |
| 2018-11-21 | $3.92 | $3.99 | $3.91 | $3.91 | $2.69 | 9,816 |
| 2018-11-20 | $4.01 | $4.03 | $3.91 | $3.94 | $2.71 | 39,129 |
| 2018-11-19 | $3.87 | $4.07 | $3.87 | $3.99 | $2.75 | 105,086 |
| 2018-11-16 | $3.90 | $3.97 | $3.90 | $3.90 | $2.69 | 18,193 |
| 2018-11-15 | $3.93 | $4.00 | $3.86 | $3.90 | $2.69 | 45,745 |
| 2018-11-14 | $4.05 | $4.07 | $3.86 | $3.86 | $2.66 | 83,378 |
| 2018-11-13 | $4.15 | $4.15 | $4.07 | $4.07 | $2.80 | 67,624 |
| 2018-11-12 | $4.16 | $4.19 | $4.08 | $4.08 | $2.81 | 18,226 |
| 2018-11-09 | $4.16 | $4.19 | $4.15 | $4.15 | $2.86 | 26,255 |
| 2018-11-08 | $4.13 | $4.21 | $4.13 | $4.21 | $2.90 | 38,262 |
| 2018-11-07 | $4.15 | $4.19 | $4.12 | $4.18 | $2.88 | 30,622 |
| 2018-11-06 | $4.14 | $4.16 | $4.06 | $4.16 | $2.87 | 29,423 |
| 2018-11-05 | $4.09 | $4.13 | $4.05 | $4.05 | $2.79 | 24,789 |
| 2018-11-02 | $4.09 | $4.09 | $4.03 | $4.05 | $2.79 | 57,468 |
| 2018-11-01 | $4.10 | $4.14 | $4.10 | $4.10 | $2.83 | 38,439 |
| 2018-10-31 | $4.14 | $4.14 | $4.08 | $4.10 | $2.83 | 24,661 |
| 2018-10-30 | $4.09 | $4.19 | $4.08 | $4.12 | $2.84 | 35,455 |
| 2018-10-29 | $4.18 | $4.24 | $4.08 | $4.08 | $2.81 | 32,772 |
| 2018-10-26 | $4.26 | $4.30 | $4.26 | $4.26 | $2.85 | 28,933 |
| 2018-10-25 | $4.32 | $4.35 | $4.26 | $4.26 | $2.85 | 31,611 |
| 2018-10-24 | $4.37 | $4.38 | $4.32 | $4.33 | $2.90 | 61,333 |
| 2018-10-23 | $4.39 | $4.40 | $4.32 | $4.37 | $2.93 | 57,912 |
| 2018-10-22 | $4.31 | $4.40 | $4.30 | $4.39 | $2.94 | 66,658 |
| 2018-10-19 | $4.40 | $4.49 | $4.30 | $4.33 | $2.90 | 116,049 |
| 2018-10-18 | $4.37 | $4.37 | $4.25 | $4.32 | $2.89 | 44,382 |
| 2018-10-17 | $4.40 | $4.40 | $4.32 | $4.39 | $2.94 | 65,639 |
| 2018-10-16 | $4.29 | $4.37 | $4.29 | $4.36 | $2.92 | 53,130 |
| 2018-10-15 | $4.28 | $4.30 | $4.25 | $4.25 | $2.84 | 15,316 |
| 2018-10-12 | $4.27 | $4.33 | $4.21 | $4.26 | $2.85 | 48,236 |
| 2018-10-11 | $4.39 | $4.44 | $4.18 | $4.27 | $2.86 | 95,962 |
| 2018-10-10 | $4.35 | $4.43 | $4.35 | $4.37 | $2.93 | 56,563 |
| 2018-10-09 | $4.34 | $4.45 | $4.33 | $4.36 | $2.92 | 101,455 |
| 2018-10-08 | $4.32 | $4.36 | $4.30 | $4.30 | $2.88 | 122,145 |
| 2018-10-05 | $4.26 | $4.34 | $4.26 | $4.33 | $2.90 | 113,052 |
| 2018-10-04 | $4.34 | $4.34 | $4.20 | $4.26 | $2.85 | 112,797 |
| 2018-10-03 | $4.30 | $4.36 | $4.30 | $4.34 | $2.91 | 102,168 |
| 2018-10-02 | $4.24 | $4.35 | $4.24 | $4.25 | $2.84 | 99,731 |
| 2018-10-01 | $4.14 | $4.24 | $4.14 | $4.22 | $2.82 | 57,903 |
| 2018-09-28 | $4.17 | $4.17 | $4.14 | $4.17 | $2.79 | 39,501 |
| 2018-09-27 | $4.15 | $4.20 | $4.15 | $4.19 | $2.80 | 12,149 |
| 2018-09-26 | $4.18 | $4.20 | $4.17 | $4.17 | $2.79 | 28,881 |
| 2018-09-25 | $4.17 | $4.21 | $4.17 | $4.18 | $2.80 | 55,056 |
| 2018-09-24 | $4.31 | $4.31 | $4.17 | $4.23 | $2.83 | 57,561 |
| 2018-09-21 | $4.19 | $4.24 | $4.17 | $4.24 | $2.84 | 25,664 |
| 2018-09-20 | $4.15 | $4.24 | $4.15 | $4.20 | $2.81 | 28,961 |
| 2018-09-19 | $4.22 | $4.22 | $4.14 | $4.14 | $2.77 | 104,137 |
| 2018-09-18 | $4.24 | $4.24 | $4.19 | $4.22 | $2.82 | 74,884 |
| 2018-09-17 | $4.20 | $4.24 | $4.18 | $4.23 | $2.83 | 127,550 |
| 2018-09-14 | $4.20 | $4.20 | $4.17 | $4.18 | $2.80 | 37,220 |
| 2018-09-13 | $4.20 | $4.20 | $4.17 | $4.20 | $2.81 | 20,871 |
| 2018-09-12 | $4.21 | $4.22 | $4.18 | $4.18 | $2.80 | 36,968 |
| 2018-09-11 | $4.21 | $4.24 | $4.18 | $4.18 | $2.80 | 66,057 |
| 2018-09-10 | $4.22 | $4.24 | $4.20 | $4.24 | $2.84 | 45,562 |
| 2018-09-07 | $4.20 | $4.22 | $4.19 | $4.20 | $2.81 | 26,818 |
| 2018-09-06 | $4.25 | $4.25 | $4.18 | $4.20 | $2.81 | 15,066 |
| 2018-09-05 | $4.24 | $4.24 | $4.20 | $4.20 | $2.81 | 28,212 |
| 2018-09-04 | $4.21 | $4.26 | $4.21 | $4.21 | $2.82 | 19,409 |
| 2018-08-31 | $4.28 | $4.28 | $4.21 | $4.24 | $2.84 | 11,467 |
| 2018-08-30 | $4.23 | $4.24 | $4.23 | $4.24 | $2.84 | 3,919 |
| 2018-08-29 | $4.25 | $4.25 | $4.22 | $4.22 | $2.82 | 3,365 |
| 2018-08-28 | $4.24 | $4.27 | $4.21 | $4.21 | $2.82 | 24,910 |
| 2018-08-27 | $4.25 | $4.30 | $4.22 | $4.27 | $2.86 | 33,522 |
| 2018-08-24 | $4.25 | $4.25 | $4.19 | $4.20 | $2.81 | 45,732 |
| 2018-08-23 | $4.23 | $4.27 | $4.21 | $4.22 | $2.82 | 33,208 |
| 2018-08-22 | $4.19 | $4.27 | $4.19 | $4.20 | $2.81 | 29,874 |
| 2018-08-21 | $4.23 | $4.30 | $4.21 | $4.21 | $2.82 | 64,116 |
| 2018-08-20 | $4.24 | $4.25 | $4.19 | $4.20 | $2.81 | 58,944 |
| 2018-08-17 | $4.15 | $4.25 | $4.12 | $4.12 | $2.76 | 45,079 |
| 2018-08-16 | $4.15 | $4.17 | $4.15 | $4.16 | $2.78 | 20,310 |
| 2018-08-15 | $4.19 | $4.19 | $4.08 | $4.14 | $2.77 | 39,244 |
| 2018-08-14 | $4.15 | $4.25 | $4.15 | $4.22 | $2.82 | 63,462 |
| 2018-08-13 | $4.14 | $4.14 | $4.08 | $4.12 | $2.76 | 17,893 |
| 2018-08-10 | $4.05 | $4.11 | $4.05 | $4.10 | $2.74 | 22,486 |
| 2018-08-09 | $4.20 | $4.20 | $4.04 | $4.05 | $2.71 | 49,449 |
| 2018-08-08 | $4.35 | $4.35 | $4.15 | $4.20 | $2.81 | 47,266 |
| 2018-08-07 | $4.10 | $4.13 | $4.08 | $4.09 | $2.74 | 11,266 |
| 2018-08-06 | $4.17 | $4.17 | $4.09 | $4.10 | $2.74 | 45,204 |
| 2018-08-03 | $4.16 | $4.21 | $4.14 | $4.14 | $2.77 | 25,532 |
| 2018-08-02 | $4.17 | $4.21 | $4.12 | $4.18 | $2.80 | 25,974 |
| 2018-08-01 | $4.13 | $4.19 | $4.10 | $4.15 | $2.78 | 13,552 |
| 2018-07-31 | $4.09 | $4.17 | $4.09 | $4.17 | $2.79 | 13,902 |
| 2018-07-30 | $4.14 | $4.19 | $4.09 | $4.09 | $2.74 | 35,909 |
| 2018-07-27 | $4.10 | $4.21 | $4.05 | $4.12 | $2.76 | 54,926 |
| 2018-07-26 | $4.22 | $4.22 | $4.15 | $4.15 | $2.78 | 40,784 |
| 2018-07-25 | $4.24 | $4.24 | $4.20 | $4.20 | $2.81 | 16,821 |
| 2018-07-24 | $4.24 | $4.24 | $4.21 | $4.21 | $2.82 | 16,587 |
| 2018-07-23 | $4.18 | $4.24 | $4.18 | $4.21 | $2.82 | 36,096 |
| 2018-07-20 | $4.20 | $4.23 | $4.18 | $4.18 | $2.80 | 21,794 |
| 2018-07-19 | $4.20 | $4.29 | $4.17 | $4.25 | $2.84 | 56,262 |
| 2018-07-18 | $4.35 | $4.39 | $4.25 | $4.39 | $2.86 | 116,969 |
| 2018-07-17 | $4.31 | $4.35 | $4.22 | $4.29 | $2.80 | 111,564 |
| 2018-07-16 | $4.30 | $4.33 | $4.25 | $4.25 | $2.77 | 168,150 |
| 2018-07-13 | $4.25 | $4.29 | $4.22 | $4.23 | $2.76 | 31,908 |
| 2018-07-12 | $4.24 | $4.24 | $4.15 | $4.24 | $2.77 | 26,544 |
| 2018-07-11 | $4.09 | $4.15 | $4.09 | $4.15 | $2.71 | 9,464 |
| 2018-07-10 | $4.13 | $4.13 | $4.05 | $4.11 | $2.68 | 12,512 |
| 2018-07-09 | $4.08 | $4.20 | $4.07 | $4.14 | $2.70 | 15,063 |
| 2018-07-06 | $4.03 | $4.06 | $4.03 | $4.05 | $2.64 | 16,984 |
| 2018-07-05 | $3.98 | $4.08 | $3.98 | $4.02 | $2.62 | 9,647 |
| 2018-07-03 | $3.94 | $4.16 | $3.91 | $3.97 | $2.59 | 12,758 |
| 2018-07-02 | $4.06 | $4.11 | $3.96 | $3.96 | $2.58 | 27,765 |
| 2018-06-29 | $4.11 | $4.14 | $4.06 | $4.10 | $2.68 | 17,170 |
| 2018-06-28 | $4.09 | $4.15 | $4.05 | $4.13 | $2.69 | 42,047 |
| 2018-06-27 | $4.00 | $4.09 | $4.00 | $4.01 | $2.62 | 120,365 |
| 2018-06-26 | $4.11 | $4.17 | $4.00 | $4.03 | $2.63 | 107,182 |
| 2018-06-25 | $4.55 | $4.55 | $4.07 | $4.17 | $2.72 | 102,179 |
| 2018-06-22 | $4.25 | $4.50 | $4.16 | $4.50 | $2.94 | 76,335 |
| 2018-06-21 | $4.17 | $4.21 | $4.13 | $4.16 | $2.71 | 124,650 |
| 2018-06-20 | $4.10 | $4.19 | $4.10 | $4.14 | $2.70 | 25,268 |
| 2018-06-19 | $4.21 | $4.21 | $4.10 | $4.10 | $2.68 | 58,876 |
| 2018-06-18 | $4.25 | $4.25 | $4.11 | $4.15 | $2.71 | 17,192 |
| 2018-06-15 | $4.13 | $4.25 | $3.99 | $4.25 | $2.77 | 117,493 |
| 2018-06-14 | $3.97 | $4.20 | $3.96 | $4.16 | $2.71 | 66,325 |
| 2018-06-13 | $3.95 | $3.99 | $3.92 | $3.96 | $2.58 | 23,780 |
| 2018-06-12 | $4.00 | $4.00 | $3.91 | $3.91 | $2.55 | 14,243 |
| 2018-06-11 | $3.91 | $4.00 | $3.91 | $4.00 | $2.61 | 25,300 |
| 2018-06-08 | $3.93 | $3.95 | $3.88 | $3.89 | $2.54 | 44,620 |
| 2018-06-07 | $3.96 | $3.97 | $3.89 | $3.90 | $2.54 | 8,984 |
| 2018-06-06 | $3.91 | $3.95 | $3.88 | $3.88 | $2.53 | 11,400 |
| 2018-06-05 | $3.80 | $3.90 | $3.80 | $3.87 | $2.53 | 12,846 |
| 2018-06-04 | $3.85 | $3.94 | $3.82 | $3.83 | $2.50 | 39,146 |
| 2018-06-01 | $3.83 | $3.86 | $3.81 | $3.85 | $2.51 | 2,815 |
| 2018-05-31 | $3.82 | $3.84 | $3.79 | $3.84 | $2.51 | 10,848 |
| 2018-05-30 | $3.82 | $3.85 | $3.78 | $3.79 | $2.47 | 35,693 |
| 2018-05-29 | $3.90 | $3.90 | $3.78 | $3.81 | $2.49 | 14,356 |
| 2018-05-25 | $3.86 | $3.92 | $3.85 | $3.89 | $2.54 | 2,386 |
| 2018-05-24 | $3.78 | $3.85 | $3.78 | $3.79 | $2.47 | 30,114 |
| 2018-05-23 | $3.80 | $3.90 | $3.75 | $3.79 | $2.47 | 78,212 |
| 2018-05-22 | $3.82 | $3.82 | $3.75 | $3.79 | $2.47 | 44,319 |
| 2018-05-21 | $3.73 | $3.81 | $3.72 | $3.80 | $2.48 | 80,065 |
| 2018-05-18 | $3.70 | $3.73 | $3.66 | $3.73 | $2.43 | 29,256 |
| 2018-05-17 | $3.63 | $3.71 | $3.57 | $3.70 | $2.41 | 17,461 |
| 2018-05-16 | $3.71 | $3.73 | $3.63 | $3.65 | $2.38 | 6,149 |
| 2018-05-15 | $3.75 | $3.75 | $3.67 | $3.67 | $2.39 | 54,238 |
| 2018-05-14 | $3.75 | $3.75 | $3.75 | $3.75 | $2.45 | 5,177 |
| 2018-05-11 | $3.75 | $3.75 | $3.73 | $3.75 | $2.45 | 31,470 |
| 2018-05-10 | $3.75 | $3.75 | $3.71 | $3.71 | $2.42 | 12,694 |
| 2018-05-09 | $3.70 | $3.73 | $3.68 | $3.72 | $2.43 | 28,768 |
| 2018-05-08 | $3.66 | $3.71 | $3.66 | $3.71 | $2.42 | 1,017 |
| 2018-05-07 | $3.70 | $3.70 | $3.65 | $3.67 | $2.40 | 7,033 |
| 2018-05-04 | $3.60 | $3.69 | $3.60 | $3.68 | $2.40 | 27,702 |
| 2018-05-03 | $3.65 | $3.65 | $3.60 | $3.60 | $2.35 | 5,444 |
| 2018-05-02 | $3.67 | $3.68 | $3.60 | $3.62 | $2.36 | 15,659 |
| 2018-05-01 | $3.64 | $3.67 | $3.53 | $3.63 | $2.37 | 30,889 |
| 2018-04-30 | $3.54 | $3.69 | $3.50 | $3.60 | $2.35 | 25,553 |
| 2018-04-27 | $3.44 | $3.55 | $3.42 | $3.51 | $2.29 | 24,908 |
| 2018-04-26 | $3.38 | $3.45 | $3.37 | $3.40 | $2.22 | 21,811 |
| 2018-04-25 | $3.39 | $3.55 | $3.39 | $3.40 | $2.22 | 32,290 |
| 2018-04-24 | $3.35 | $3.46 | $3.35 | $3.39 | $2.21 | 44,888 |
| 2018-04-23 | $3.38 | $3.42 | $3.32 | $3.36 | $2.19 | 20,386 |
| 2018-04-20 | $3.47 | $3.51 | $3.38 | $3.38 | $2.21 | 12,855 |
| 2018-04-19 | $3.45 | $3.51 | $3.38 | $3.45 | $2.25 | 45,396 |
| 2018-04-18 | $3.44 | $3.47 | $3.36 | $3.38 | $2.21 | 44,518 |
| 2018-04-17 | $3.48 | $3.52 | $3.42 | $3.43 | $2.24 | 22,922 |
| 2018-04-16 | $3.51 | $3.51 | $3.49 | $3.49 | $2.28 | 2,780 |
| 2018-04-13 | $3.54 | $3.54 | $3.46 | $3.48 | $2.27 | 5,417 |
| 2018-04-12 | $3.48 | $3.54 | $3.43 | $3.43 | $2.24 | 8,795 |
| 2018-04-11 | $3.66 | $3.67 | $3.40 | $3.55 | $2.32 | 37,110 |
| 2018-04-10 | $3.67 | $3.73 | $3.63 | $3.67 | $2.33 | 43,095 |
| 2018-04-09 | $3.58 | $3.68 | $3.48 | $3.58 | $2.27 | 77,433 |
| 2018-04-06 | $3.54 | $3.58 | $3.53 | $3.56 | $2.26 | 16,471 |
| 2018-04-05 | $3.48 | $3.61 | $3.47 | $3.52 | $2.23 | 47,202 |
| 2018-04-04 | $3.35 | $3.49 | $3.35 | $3.49 | $2.21 | 12,724 |
| 2018-04-03 | $3.60 | $3.66 | $3.35 | $3.35 | $2.12 | 123,310 |
| 2018-04-02 | $3.44 | $3.44 | $3.36 | $3.37 | $2.14 | 36,180 |
| 2018-03-29 | $3.46 | $3.48 | $3.41 | $3.47 | $2.20 | 17,591 |
| 2018-03-28 | $3.55 | $3.56 | $3.40 | $3.48 | $2.21 | 20,800 |
| 2018-03-27 | $3.59 | $3.59 | $3.41 | $3.50 | $2.22 | 15,282 |
| 2018-03-26 | $3.62 | $3.69 | $3.40 | $3.52 | $2.23 | 36,315 |
| 2018-03-23 | $3.49 | $3.51 | $3.37 | $3.41 | $2.16 | 96,277 |
| 2018-03-22 | $3.50 | $3.53 | $3.50 | $3.51 | $2.22 | 10,615 |
| 2018-03-21 | $3.50 | $3.51 | $3.44 | $3.47 | $2.20 | 58,095 |
| 2018-03-20 | $3.42 | $3.55 | $3.40 | $3.54 | $2.24 | 39,264 |
| 2018-03-19 | $3.53 | $3.59 | $3.33 | $3.33 | $2.11 | 55,618 |
| 2018-03-16 | $3.36 | $3.46 | $3.36 | $3.40 | $2.15 | 51,180 |
| 2018-03-15 | $3.40 | $3.40 | $3.37 | $3.38 | $2.14 | 35,227 |
| 2018-03-14 | $3.50 | $3.50 | $3.35 | $3.36 | $2.13 | 89,024 |
| 2018-03-13 | $3.57 | $3.62 | $3.44 | $3.45 | $2.19 | 27,533 |
| 2018-03-12 | $3.47 | $3.55 | $3.45 | $3.52 | $2.23 | 65,560 |
| 2018-03-09 | $3.49 | $3.49 | $3.39 | $3.42 | $2.17 | 27,722 |
| 2018-03-08 | $3.46 | $3.46 | $3.34 | $3.37 | $2.14 | 34,417 |
| 2018-03-07 | $3.39 | $3.47 | $3.35 | $3.35 | $2.12 | 23,351 |
| 2018-03-06 | $3.34 | $3.46 | $3.34 | $3.35 | $2.12 | 25,576 |
| 2018-03-05 | $3.40 | $3.48 | $3.30 | $3.30 | $2.09 | 50,791 |
| 2018-03-02 | $3.36 | $3.44 | $3.36 | $3.43 | $2.17 | 21,639 |
| 2018-03-01 | $3.40 | $3.53 | $3.34 | $3.39 | $2.15 | 21,415 |
| 2018-02-28 | $3.40 | $3.57 | $3.36 | $3.42 | $2.17 | 21,683 |
| 2018-02-27 | $3.50 | $3.56 | $3.31 | $3.34 | $2.12 | 54,941 |
| 2018-02-26 | $3.54 | $3.56 | $3.48 | $3.48 | $2.21 | 22,019 |
| 2018-02-23 | $3.55 | $3.66 | $3.51 | $3.52 | $2.23 | 29,325 |
| 2018-02-22 | $3.51 | $3.60 | $3.45 | $3.53 | $2.23 | 91,664 |
| 2018-02-21 | $3.57 | $3.59 | $3.55 | $3.56 | $2.26 | 17,944 |
| 2018-02-20 | $3.58 | $3.67 | $3.56 | $3.59 | $2.28 | 9,009 |
| 2018-02-16 | $3.73 | $3.73 | $3.61 | $3.62 | $2.29 | 16,231 |
| 2018-02-15 | $3.70 | $3.72 | $3.60 | $3.70 | $2.34 | 11,033 |
| 2018-02-14 | $3.72 | $3.78 | $3.50 | $3.73 | $2.30 | 69,146 |
| 2018-02-13 | $3.70 | $3.79 | $3.64 | $3.73 | $2.30 | 16,500 |
| 2018-02-12 | $3.70 | $3.74 | $3.65 | $3.65 | $2.25 | 7,201 |
| 2018-02-09 | $3.57 | $3.79 | $3.55 | $3.70 | $2.28 | 9,710 |
| 2018-02-08 | $3.71 | $3.82 | $3.65 | $3.71 | $2.29 | 12,195 |
| 2018-02-07 | $3.75 | $3.93 | $3.74 | $3.74 | $2.30 | 13,666 |
| 2018-02-06 | $3.75 | $3.82 | $3.72 | $3.72 | $2.29 | 3,670 |
| 2018-02-05 | $3.71 | $3.73 | $3.71 | $3.71 | $2.29 | 29,473 |
| 2018-02-02 | $3.75 | $3.78 | $3.71 | $3.71 | $2.29 | 36,420 |
| 2018-02-01 | $3.78 | $3.83 | $3.75 | $3.81 | $2.35 | 8,718 |
| 2018-01-31 | $3.83 | $3.83 | $3.71 | $3.77 | $2.32 | 46,101 |
| 2018-01-30 | $3.90 | $3.90 | $3.81 | $3.85 | $2.37 | 53,969 |
| 2018-01-29 | $3.90 | $3.91 | $3.90 | $3.90 | $2.40 | 20,632 |
| 2018-01-26 | $3.97 | $3.97 | $3.90 | $3.91 | $2.41 | 38,308 |
| 2018-01-25 | $3.95 | $4.01 | $3.95 | $3.98 | $2.45 | 19,524 |
| 2018-01-24 | $3.96 | $4.02 | $3.95 | $3.99 | $2.46 | 20,927 |
| 2018-01-23 | $3.96 | $3.97 | $3.95 | $3.97 | $2.45 | 32,337 |
| 2018-01-22 | $3.95 | $3.96 | $3.95 | $3.95 | $2.43 | 4,993 |
| 2018-01-19 | $3.95 | $3.97 | $3.93 | $3.97 | $2.45 | 13,123 |
| 2018-01-18 | $3.90 | $3.96 | $3.90 | $3.93 | $2.42 | 8,813 |
| 2018-01-17 | $3.97 | $3.98 | $3.91 | $3.91 | $2.41 | 18,060 |
| 2018-01-16 | $3.93 | $4.01 | $3.93 | $3.98 | $2.45 | 30,932 |
| 2018-01-12 | $4.03 | $4.03 | $3.98 | $3.98 | $2.45 | 18,148 |
| 2018-01-11 | $3.97 | $4.01 | $3.96 | $4.01 | $2.47 | 7,452 |
| 2018-01-10 | $3.97 | $3.98 | $3.95 | $3.96 | $2.44 | 8,215 |
| 2018-01-09 | $3.99 | $4.01 | $3.95 | $3.98 | $2.45 | 21,566 |
| 2018-01-08 | $3.93 | $3.98 | $3.92 | $3.96 | $2.44 | 12,043 |
| 2018-01-05 | $3.93 | $4.03 | $3.93 | $3.94 | $2.43 | 21,864 |
| 2018-01-04 | $3.98 | $4.14 | $3.91 | $3.95 | $2.43 | 51,260 |
| 2018-01-03 | $3.91 | $3.93 | $3.91 | $3.91 | $2.41 | 11,511 |
| 2018-01-02 | $3.91 | $3.93 | $3.90 | $3.90 | $2.40 | 23,164 |
| 2017-12-29 | $3.94 | $3.94 | $3.91 | $3.94 | $2.43 | 4,433 |
| 2017-12-28 | $3.91 | $3.92 | $3.91 | $3.91 | $2.41 | 48,179 |
| 2017-12-27 | $3.94 | $3.94 | $3.91 | $3.91 | $2.41 | 28,648 |
| 2017-12-26 | $3.94 | $3.94 | $3.91 | $3.92 | $2.42 | 21,545 |
| 2017-12-22 | $3.91 | $3.94 | $3.91 | $3.93 | $2.42 | 29,383 |
| 2017-12-21 | $3.94 | $3.94 | $3.91 | $3.91 | $2.41 | 19,020 |
| 2017-12-20 | $3.91 | $3.93 | $3.91 | $3.91 | $2.41 | 15,563 |
| 2017-12-19 | $3.91 | $3.97 | $3.90 | $3.90 | $2.40 | 25,786 |
| 2017-12-18 | $3.90 | $3.97 | $3.90 | $3.97 | $2.45 | 63,690 |
| 2017-12-15 | $3.92 | $3.93 | $3.91 | $3.93 | $2.42 | 14,208 |
| 2017-12-14 | $3.91 | $3.92 | $3.90 | $3.90 | $2.40 | 14,136 |
| 2017-12-13 | $3.94 | $3.94 | $3.90 | $3.90 | $2.40 | 9,568 |
| 2017-12-12 | $3.91 | $3.94 | $3.91 | $3.91 | $2.41 | 15,471 |
| 2017-12-11 | $3.96 | $3.99 | $3.91 | $3.92 | $2.42 | 10,944 |
| 2017-12-08 | $3.90 | $3.98 | $3.90 | $3.98 | $2.45 | 12,965 |
| 2017-12-07 | $3.94 | $3.94 | $3.92 | $3.93 | $2.42 | 5,100 |
| 2017-12-06 | $3.91 | $3.95 | $3.91 | $3.93 | $2.42 | 8,302 |
| 2017-12-05 | $3.92 | $3.96 | $3.90 | $3.96 | $2.44 | 15,283 |
| 2017-12-04 | $3.90 | $3.95 | $3.90 | $3.95 | $2.43 | 11,419 |
| 2017-12-01 | $3.93 | $3.95 | $3.90 | $3.95 | $2.43 | 28,743 |
| 2017-11-30 | $3.99 | $4.03 | $3.92 | $3.92 | $2.42 | 31,041 |
| 2017-11-29 | $3.98 | $4.01 | $3.96 | $3.97 | $2.45 | 25,871 |
| 2017-11-28 | $4.07 | $4.07 | $3.92 | $3.94 | $2.43 | 28,792 |
| 2017-11-27 | $4.00 | $4.07 | $4.00 | $4.04 | $2.49 | 5,760 |
| 2017-11-24 | $4.02 | $4.08 | $3.98 | $4.08 | $2.51 | 6,026 |
| 2017-11-22 | $3.95 | $4.06 | $3.93 | $4.02 | $2.48 | 14,740 |
| 2017-11-21 | $4.12 | $4.12 | $3.93 | $3.95 | $2.43 | 24,952 |
| 2017-11-20 | $4.00 | $4.13 | $3.98 | $4.00 | $2.47 | 5,554 |
| 2017-11-17 | $4.19 | $4.19 | $4.00 | $4.18 | $2.58 | 29,873 |
| 2017-11-16 | $4.01 | $4.11 | $3.91 | $4.04 | $2.49 | 9,979 |
| 2017-11-15 | $3.93 | $4.06 | $3.91 | $3.98 | $2.45 | 17,203 |
| 2017-11-14 | $3.90 | $3.94 | $3.86 | $3.91 | $2.41 | 21,897 |
| 2017-11-13 | $3.96 | $3.96 | $3.90 | $3.92 | $2.42 | 23,059 |
| 2017-11-10 | $4.00 | $4.00 | $3.91 | $3.91 | $2.41 | 24,905 |
| 2017-11-09 | $3.99 | $4.00 | $3.92 | $3.93 | $2.42 | 14,782 |
| 2017-11-08 | $4.02 | $4.18 | $3.98 | $4.00 | $2.47 | 56,932 |
| 2017-11-07 | $4.14 | $4.14 | $4.04 | $4.04 | $2.49 | 31,476 |
| 2017-11-06 | $4.06 | $4.18 | $4.06 | $4.13 | $2.55 | 26,486 |
| 2017-11-03 | $4.37 | $4.49 | $4.00 | $4.00 | $2.40 | 81,710 |
| 2017-11-02 | $4.33 | $4.40 | $4.23 | $4.40 | $2.64 | 78,067 |
| 2017-11-01 | $4.30 | $4.37 | $4.20 | $4.30 | $2.58 | 104,929 |
| 2017-10-31 | $4.17 | $4.30 | $4.15 | $4.29 | $2.58 | 116,849 |
| 2017-10-30 | $4.07 | $4.17 | $4.06 | $4.17 | $2.51 | 94,318 |
| 2017-10-27 | $4.05 | $4.18 | $4.00 | $4.12 | $2.48 | 156,785 |
| 2017-10-26 | $4.05 | $4.05 | $4.00 | $4.00 | $2.40 | 231,508 |
| 2017-10-25 | $3.98 | $4.05 | $3.83 | $4.04 | $2.43 | 1,537,663 |
| 2017-10-24 | $3.99 | $4.36 | $3.95 | $4.02 | $2.42 | 85,282 |
| 2017-10-23 | $4.16 | $4.16 | $3.97 | $4.00 | $2.40 | 53,103 |
| 2017-10-20 | $4.35 | $4.35 | $4.12 | $4.18 | $2.51 | 54,982 |
| 2017-10-19 | $4.47 | $4.54 | $4.35 | $4.37 | $2.63 | 25,269 |
| 2017-10-18 | $4.50 | $4.53 | $4.48 | $4.48 | $2.69 | 3,015 |
| 2017-10-17 | $4.55 | $4.55 | $4.45 | $4.49 | $2.70 | 18,560 |
| 2017-10-16 | $4.55 | $4.64 | $4.55 | $4.64 | $2.79 | 2,652 |
| 2017-10-13 | $4.62 | $4.62 | $4.62 | $4.62 | $2.77 | 2,353 |
| 2017-10-12 | $4.57 | $4.85 | $4.56 | $4.56 | $2.74 | 14,505 |
| 2017-10-11 | $4.63 | $4.63 | $4.52 | $4.58 | $2.75 | 2,620 |
| 2017-10-10 | $4.55 | $4.55 | $4.52 | $4.55 | $2.73 | 9,439 |
| 2017-10-09 | $4.78 | $4.78 | $4.47 | $4.52 | $2.71 | 10,611 |
| 2017-10-06 | $4.55 | $5.00 | $4.50 | $5.00 | $3.00 | 7,880 |
| 2017-10-05 | $4.57 | $4.64 | $4.57 | $4.64 | $2.79 | 1,764 |
| 2017-10-04 | $4.58 | $4.65 | $4.58 | $4.65 | $2.79 | 2,146 |
| 2017-10-03 | $4.64 | $4.67 | $4.51 | $4.55 | $2.73 | 32,780 |
| 2017-10-02 | $4.55 | $4.72 | $4.48 | $4.72 | $2.84 | 30,989 |
| 2017-09-29 | $4.60 | $4.79 | $4.46 | $4.60 | $2.76 | 12,027 |
| 2017-09-28 | $4.52 | $4.57 | $4.47 | $4.57 | $2.75 | 5,349 |
| 2017-09-27 | $4.43 | $4.53 | $4.40 | $4.52 | $2.72 | 12,850 |
| 2017-09-26 | $4.41 | $4.55 | $4.41 | $4.55 | $2.73 | 3,497 |
| 2017-09-25 | $4.68 | $4.68 | $4.50 | $4.62 | $2.78 | 6,314 |
| 2017-09-22 | $4.59 | $4.68 | $4.45 | $4.68 | $2.81 | 8,618 |
| 2017-09-21 | $4.54 | $4.60 | $4.52 | $4.52 | $2.72 | 4,009 |
| 2017-09-20 | $4.55 | $4.65 | $4.51 | $4.51 | $2.71 | 3,239 |
| 2017-09-19 | $4.55 | $4.63 | $4.41 | $4.41 | $2.65 | 11,785 |
| 2017-09-18 | $4.68 | $4.68 | $4.42 | $4.42 | $2.66 | 10,923 |
| 2017-09-15 | $4.55 | $4.74 | $4.40 | $4.40 | $2.64 | 15,793 |
| 2017-09-14 | $4.70 | $4.85 | $4.49 | $4.49 | $2.70 | 24,526 |
| 2017-09-13 | $4.90 | $4.90 | $4.61 | $4.61 | $2.77 | 11,083 |
| 2017-09-12 | $4.90 | $4.90 | $4.77 | $4.89 | $2.94 | 8,630 |
| 2017-09-11 | $4.94 | $4.95 | $4.71 | $4.90 | $2.94 | 3,711 |
| 2017-09-08 | $4.86 | $5.00 | $4.77 | $5.00 | $3.00 | 9,313 |
| 2017-09-07 | $4.85 | $5.00 | $4.82 | $5.00 | $3.00 | 10,600 |
| 2017-09-06 | $4.86 | $5.00 | $4.81 | $5.00 | $3.00 | 4,300 |
| 2017-09-05 | $4.93 | $4.94 | $4.80 | $4.94 | $2.97 | 2,302 |
| 2017-09-01 | $4.67 | $4.95 | $4.65 | $4.95 | $2.97 | 2,325 |
| 2017-08-31 | $4.80 | $4.92 | $4.65 | $4.65 | $2.79 | 6,866 |
| 2017-08-30 | $4.78 | $5.00 | $4.78 | $5.00 | $3.00 | 3,491 |
| 2017-08-29 | $4.77 | $4.94 | $4.77 | $4.94 | $2.97 | 513 |
| 2017-08-28 | $4.60 | $4.94 | $4.60 | $4.79 | $2.88 | 2,156 |
| 2017-08-25 | $4.80 | $4.98 | $4.65 | $4.65 | $2.79 | 1,309 |
| 2017-08-24 | $4.71 | $5.00 | $4.71 | $5.00 | $3.00 | 36,555 |
| 2017-08-23 | $4.53 | $5.00 | $4.53 | $5.00 | $3.00 | 4,075 |
| 2017-08-22 | $4.93 | $5.00 | $4.92 | $5.00 | $3.00 | 806 |
| 2017-08-21 | $4.78 | $5.00 | $4.78 | $5.00 | $3.00 | 1,688 |
| 2017-08-18 | $4.85 | $4.99 | $4.60 | $4.95 | $2.97 | 15,956 |
| 2017-08-17 | $4.73 | $4.85 | $4.73 | $4.85 | $2.91 | 4,325 |
| 2017-08-16 | $4.72 | $4.85 | $4.54 | $4.85 | $2.91 | 13,228 |
| 2017-08-15 | $4.60 | $4.84 | $4.50 | $4.60 | $2.76 | 28,900 |
| 2017-08-14 | $4.64 | $4.85 | $4.63 | $4.85 | $2.91 | 3,622 |
| 2017-08-11 | $4.78 | $4.85 | $4.78 | $4.78 | $2.87 | 3,360 |
| 2017-08-10 | $4.55 | $4.90 | $4.40 | $4.90 | $2.94 | 9,676 |
| 2017-08-09 | $4.75 | $4.75 | $4.75 | $4.75 | $2.85 | 6 |
| 2017-08-08 | $4.75 | $4.75 | $4.75 | $4.75 | $2.85 | 400 |
| 2017-08-07 | $4.55 | $4.85 | $4.25 | $4.85 | $2.91 | 13,847 |
| 2017-08-04 | $4.94 | $4.94 | $4.94 | $4.94 | $2.97 | 837 |
| 2017-08-03 | $4.96 | $4.96 | $4.81 | $4.96 | $2.98 | 2,453 |
| 2017-08-02 | $4.92 | $5.00 | $4.65 | $4.94 | $2.97 | 6,899 |
| 2017-08-01 | $4.95 | $4.95 | $4.51 | $4.90 | $2.94 | 7,925 |
| 2017-07-31 | $5.00 | $5.00 | $4.35 | $4.90 | $2.94 | 33,822 |
| 2017-07-28 | $5.00 | $5.00 | $4.85 | $5.00 | $3.00 | 9,333 |
| 2017-07-27 | $5.02 | $5.02 | $4.56 | $4.99 | $3.00 | 23,080 |
| 2017-07-26 | $4.20 | $5.02 | $4.16 | $5.00 | $3.00 | 104,474 |
| 2017-07-25 | $4.20 | $4.22 | $4.05 | $4.15 | $2.49 | 30,283 |
| 2017-07-24 | $4.38 | $4.38 | $4.01 | $4.26 | $2.56 | 6,008 |
| 2017-07-21 | $3.96 | $4.26 | $3.96 | $4.26 | $2.56 | 9,292 |
| 2017-07-20 | $4.21 | $4.29 | $3.72 | $4.05 | $2.43 | 15,392 |
| 2017-07-19 | $4.19 | $4.29 | $4.19 | $4.20 | $2.52 | 2,156 |
| 2017-07-18 | $4.46 | $4.50 | $4.18 | $4.18 | $2.51 | 17,065 |
| 2017-07-17 | $4.69 | $4.69 | $4.25 | $4.30 | $2.58 | 8,120 |
| 2017-07-14 | $4.65 | $4.65 | $4.65 | $4.65 | $2.79 | 150 |
| 2017-07-13 | $4.55 | $4.62 | $4.45 | $4.55 | $2.73 | 8,450 |
| 2017-07-12 | $4.72 | $4.73 | $4.65 | $4.65 | $2.73 | 13,089 |
| 2017-07-11 | $4.85 | $4.85 | $4.72 | $4.72 | $2.77 | 1,342 |
| 2017-07-10 | $4.96 | $5.00 | $4.87 | $4.94 | $2.90 | 2,046 |
| 2017-07-07 | $4.88 | $4.89 | $4.72 | $4.80 | $2.82 | 43,074 |
| 2017-07-06 | $4.71 | $4.84 | $4.66 | $4.77 | $2.80 | 47,750 |
| 2017-07-05 | $4.75 | $4.84 | $4.73 | $4.73 | $2.78 | 1,033 |
| 2017-07-03 | $4.75 | $4.88 | $4.75 | $4.85 | $2.85 | 507 |
| 2017-06-30 | $4.67 | $4.89 | $4.66 | $4.72 | $2.77 | 6,002 |
| 2017-06-29 | $4.75 | $4.83 | $4.74 | $4.74 | $2.78 | 315 |
| 2017-06-28 | $4.70 | $4.80 | $4.70 | $4.80 | $2.82 | 1,743 |
| 2017-06-27 | $4.80 | $4.91 | $4.80 | $4.80 | $2.82 | 1,734 |
| 2017-06-26 | $4.86 | $4.87 | $4.86 | $4.86 | $2.85 | 452 |
| 2017-06-23 | $4.66 | $4.90 | $4.65 | $4.88 | $2.87 | 2,709 |
| 2017-06-22 | $4.61 | $4.79 | $4.61 | $4.79 | $2.81 | 1,907 |
| 2017-06-21 | $4.56 | $4.85 | $4.56 | $4.69 | $2.76 | 8,827 |
| 2017-06-20 | $4.46 | $4.73 | $4.46 | $4.73 | $2.78 | 1,424 |
| 2017-06-19 | $4.75 | $4.83 | $4.42 | $4.54 | $2.67 | 51,546 |
| 2017-06-16 | $4.90 | $5.00 | $4.70 | $4.70 | $2.76 | 19,070 |
| 2017-06-15 | $4.71 | $5.00 | $4.71 | $4.91 | $2.88 | 10,125 |
| 2017-06-14 | $4.95 | $4.98 | $4.75 | $4.75 | $2.79 | 15,069 |
| 2017-06-13 | $4.90 | $5.05 | $4.90 | $5.00 | $2.94 | 21,907 |
| 2017-06-12 | $4.88 | $5.05 | $4.86 | $4.86 | $2.85 | 8,875 |
| 2017-06-09 | $5.02 | $5.03 | $4.85 | $4.99 | $2.93 | 3,612 |
| 2017-06-08 | $4.96 | $5.10 | $4.96 | $5.10 | $3.00 | 1,332 |
| 2017-06-07 | $4.90 | $5.10 | $4.89 | $4.89 | $2.87 | 11,512 |
| 2017-06-06 | $4.98 | $5.05 | $4.94 | $5.04 | $2.96 | 2,905 |
| 2017-06-05 | $5.00 | $5.04 | $4.90 | $5.00 | $2.94 | 16,522 |
| 2017-06-02 | $4.80 | $5.05 | $4.80 | $5.00 | $2.94 | 5,768 |
| 2017-06-01 | $5.05 | $5.05 | $4.89 | $4.89 | $2.87 | 665 |
| 2017-05-31 | $4.85 | $5.05 | $4.85 | $5.00 | $2.94 | 1,491 |
| 2017-05-30 | $4.95 | $4.95 | $4.90 | $4.90 | $2.88 | 1,835 |
| 2017-05-26 | $5.00 | $5.00 | $5.00 | $5.00 | $2.94 | 303 |
| 2017-05-25 | $4.75 | $5.00 | $4.75 | $4.94 | $2.90 | 27,537 |
| 2017-05-24 | $4.85 | $5.00 | $4.79 | $4.80 | $2.82 | 3,242 |
| 2017-05-23 | $4.75 | $5.01 | $4.75 | $4.95 | $2.91 | 13,010 |
| 2017-05-22 | $4.90 | $4.90 | $4.90 | $4.90 | $2.88 | 146 |
| 2017-05-19 | $4.91 | $4.91 | $4.91 | $4.91 | $2.88 | 480 |
| 2017-05-18 | $5.00 | $5.00 | $4.95 | $4.95 | $2.91 | 616 |
| 2017-05-17 | $4.65 | $4.99 | $4.65 | $4.94 | $2.90 | 12,023 |
| 2017-05-16 | $4.90 | $4.90 | $4.82 | $4.86 | $2.85 | 633 |
| 2017-05-15 | $4.70 | $4.98 | $4.70 | $4.92 | $2.89 | 2,624 |
| 2017-05-12 | $4.76 | $4.99 | $4.73 | $4.99 | $2.93 | 11,546 |
| 2017-05-11 | $4.78 | $4.82 | $4.76 | $4.79 | $2.81 | 7,900 |
| 2017-05-10 | $4.99 | $4.99 | $4.81 | $4.81 | $2.83 | 3,231 |
| 2017-05-09 | $4.81 | $4.94 | $4.70 | $4.91 | $2.88 | 18,389 |
| 2017-05-08 | $5.00 | $5.00 | $4.80 | $4.85 | $2.85 | 9,438 |
| 2017-05-05 | $4.97 | $4.99 | $4.97 | $4.99 | $2.93 | 384 |
| 2017-05-04 | $4.94 | $4.94 | $4.94 | $4.94 | $2.90 | 41 |
| 2017-05-03 | $4.95 | $5.05 | $4.90 | $4.94 | $2.90 | 6,007 |
| 2017-05-02 | $5.03 | $5.08 | $4.96 | $5.00 | $2.94 | 13,579 |
| 2017-05-01 | $5.02 | $5.12 | $5.02 | $5.07 | $2.98 | 1,398 |
| 2017-04-28 | $5.10 | $5.22 | $5.10 | $5.18 | $3.04 | 7,875 |
| 2017-04-27 | $5.20 | $5.33 | $5.13 | $5.15 | $3.03 | 6,742 |
| 2017-04-26 | $5.11 | $5.27 | $5.11 | $5.12 | $3.01 | 6,173 |
| 2017-04-25 | $5.13 | $5.27 | $5.13 | $5.15 | $3.03 | 5,851 |
| 2017-04-24 | $5.14 | $5.30 | $5.14 | $5.19 | $3.05 | 11,910 |
| 2017-04-21 | $5.19 | $5.19 | $5.19 | $5.19 | $3.05 | 252 |
| 2017-04-20 | $5.33 | $5.35 | $5.07 | $5.30 | $3.11 | 6,309 |
| 2017-04-19 | $5.33 | $5.35 | $5.25 | $5.28 | $3.10 | 16,074 |
| 2017-04-18 | $5.34 | $5.34 | $5.23 | $5.32 | $3.12 | 8,890 |
| 2017-04-17 | $5.28 | $5.35 | $5.28 | $5.33 | $3.13 | 20,190 |
| 2017-04-13 | $5.07 | $5.30 | $5.07 | $5.29 | $3.11 | 2,136 |
| 2017-04-12 | $5.20 | $5.30 | $5.20 | $5.28 | $3.10 | 5,265 |
| 2017-04-11 | $5.21 | $5.30 | $5.15 | $5.15 | $3.00 | 5,200 |
| 2017-04-10 | $5.04 | $5.30 | $5.04 | $5.21 | $3.03 | 22,238 |
| 2017-04-07 | $5.30 | $5.30 | $5.26 | $5.26 | $3.06 | 401 |
| 2017-04-06 | $5.30 | $5.31 | $5.25 | $5.25 | $3.06 | 6,399 |
| 2017-04-05 | $5.21 | $5.35 | $5.10 | $5.28 | $3.07 | 36,720 |
| 2017-04-04 | $5.25 | $5.25 | $5.06 | $5.19 | $3.02 | 4,670 |
| 2017-04-03 | $5.13 | $5.23 | $5.05 | $5.19 | $3.02 | 7,529 |
| 2017-03-31 | $5.32 | $5.32 | $5.14 | $5.14 | $2.99 | 8,800 |
| 2017-03-30 | $5.13 | $5.27 | $5.13 | $5.27 | $3.07 | 840 |
| 2017-03-29 | $5.28 | $5.29 | $5.13 | $5.17 | $3.01 | 21,708 |
| 2017-03-28 | $5.21 | $5.30 | $5.15 | $5.28 | $3.07 | 12,451 |
| 2017-03-27 | $5.25 | $5.25 | $5.20 | $5.24 | $3.05 | 5,406 |
| 2017-03-24 | $5.24 | $5.29 | $5.06 | $5.07 | $2.95 | 86,343 |
| 2017-03-23 | $5.29 | $5.29 | $5.20 | $5.22 | $3.04 | 5,977 |
| 2017-03-22 | $5.10 | $5.29 | $5.09 | $5.22 | $3.04 | 15,248 |
| 2017-03-21 | $5.27 | $5.29 | $5.15 | $5.16 | $3.00 | 24,390 |
| 2017-03-20 | $5.00 | $5.29 | $4.98 | $5.27 | $3.07 | 59,892 |
| 2017-03-17 | $5.14 | $5.29 | $4.94 | $4.94 | $2.87 | 52,953 |
| 2017-03-16 | $5.00 | $5.20 | $5.00 | $5.19 | $3.02 | 19,154 |
| 2017-03-15 | $5.07 | $5.07 | $5.00 | $5.07 | $2.95 | 5,267 |
| 2017-03-14 | $5.07 | $5.07 | $4.98 | $5.06 | $2.94 | 10,571 |
| 2017-03-13 | $4.98 | $5.07 | $4.79 | $5.07 | $2.95 | 39,262 |
| 2017-03-10 | $4.98 | $5.01 | $4.98 | $5.00 | $2.91 | 2,603 |
| 2017-03-09 | $5.01 | $5.01 | $4.98 | $5.00 | $2.91 | 4,487 |
| 2017-03-08 | $5.02 | $5.02 | $4.98 | $5.01 | $2.91 | 9,561 |
| 2017-03-07 | $5.02 | $5.02 | $5.00 | $5.00 | $2.91 | 10,218 |
| 2017-03-06 | $5.01 | $5.02 | $5.00 | $5.00 | $2.91 | 7,792 |
| 2017-03-03 | $5.00 | $5.07 | $5.00 | $5.07 | $2.95 | 5,989 |
| 2017-03-02 | $5.00 | $5.06 | $5.00 | $5.02 | $2.92 | 5,905 |
| 2017-03-01 | $5.13 | $5.13 | $5.00 | $5.08 | $2.96 | 8,007 |
| 2017-02-28 | $5.02 | $5.05 | $5.00 | $5.05 | $2.94 | 24,059 |
| 2017-02-27 | $5.13 | $5.14 | $4.98 | $5.02 | $2.92 | 12,413 |
| 2017-02-24 | $5.25 | $5.25 | $4.94 | $5.13 | $2.99 | 37,767 |
| 2017-02-23 | $5.18 | $5.18 | $5.03 | $5.12 | $2.98 | 19,341 |
| 2017-02-22 | $4.99 | $5.21 | $4.99 | $5.15 | $3.00 | 54,935 |
| 2017-02-21 | $5.00 | $5.01 | $4.98 | $5.01 | $2.92 | 14,651 |
| 2017-02-17 | $4.92 | $5.00 | $4.92 | $5.00 | $2.91 | 1,772 |
| 2017-02-16 | $4.86 | $5.01 | $4.86 | $5.00 | $2.91 | 20,342 |
| 2017-02-15 | $4.90 | $5.01 | $4.90 | $5.00 | $2.91 | 21,876 |
| 2017-02-14 | $5.04 | $5.04 | $4.95 | $5.02 | $2.92 | 35,545 |
| 2017-02-13 | $5.04 | $5.09 | $4.81 | $4.98 | $2.90 | 43,281 |
| 2017-02-10 | $4.90 | $5.10 | $4.75 | $5.04 | $2.93 | 430,666 |