Mammoth Energy Services Inc (TUSK) Exchange: NASDAQ
Data as of May 2, 2025
$2.60 ($0.02) 0.78%
Mammoth Energy Services Inc - Daily Information
Click for more stock information on Mammoth Energy Services Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $2.60 |
| Previous Close | $2.60 |
| High | $2.67 |
| Low | $2.50 |
| Adjusted Open | $2.60 |
| Previous Adjusted Close | $2.60 |
| Adjusted High | $2.67 |
| Adjusted Low | $2.50 |
About Mammoth Energy Services Inc (TUSK)
Mammoth Energy Services Inc is a provider of specialized services to the oil and gas industry. The company is traded on the NASDAQ under the symbol TUSK and has operations across the United States and Canada. Mammoth was founded in 2006 and since then has established itself as a trusted provider of services including electric line construction, oilfield services, and transportation. The companyâs focus on customer service and providing high-value services has enabled them to create a reliable customer base and long-term relationships with their clients. Mammothâs revenues have grown significantly since their inception, with the company having achieved a compound annual growth rate (CAGR) of over 16 percent over the last five years.
Invest in Mammoth Energy Services Inc (TUSK)
Historical Stock Data for Mammoth Energy Services Inc (TUSK)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $2.60 | $2.67 | $2.50 | $2.60 | $2.60 | 60,096 |
| 2025-05-01 | $2.53 | $2.64 | $2.50 | $2.58 | $2.58 | 58,244 |
| 2025-04-30 | $2.56 | $2.57 | $2.48 | $2.53 | $2.53 | 90,052 |
| 2025-04-29 | $2.58 | $2.67 | $2.52 | $2.61 | $2.61 | 104,617 |
| 2025-04-28 | $2.60 | $2.61 | $2.40 | $2.59 | $2.59 | 261,227 |
| 2025-04-25 | $2.67 | $2.70 | $2.53 | $2.62 | $2.62 | 171,523 |
| 2025-04-24 | $2.70 | $2.71 | $2.53 | $2.68 | $2.68 | 143,795 |
| 2025-04-23 | $2.75 | $2.79 | $2.52 | $2.73 | $2.73 | 215,344 |
| 2025-04-22 | $2.49 | $2.75 | $2.42 | $2.71 | $2.71 | 154,448 |
| 2025-04-21 | $2.56 | $2.57 | $2.36 | $2.46 | $2.46 | 241,139 |
| 2025-04-17 | $2.66 | $2.74 | $2.50 | $2.63 | $2.63 | 270,480 |
| 2025-04-16 | $2.51 | $2.73 | $2.44 | $2.66 | $2.66 | 323,500 |
| 2025-04-15 | $2.27 | $2.58 | $2.27 | $2.57 | $2.57 | 367,260 |
| 2025-04-14 | $2.31 | $2.64 | $2.15 | $2.27 | $2.27 | 1,846,700 |
| 2025-04-11 | $1.98 | $1.98 | $1.85 | $1.89 | $1.89 | 125,357 |
| 2025-04-10 | $2.01 | $2.05 | $1.87 | $1.95 | $1.95 | 158,979 |
| 2025-04-09 | $2.00 | $2.14 | $1.87 | $2.06 | $2.06 | 169,921 |
| 2025-04-08 | $2.29 | $2.38 | $1.95 | $2.00 | $2.00 | 305,249 |
| 2025-04-07 | $2.00 | $2.33 | $1.80 | $2.29 | $2.29 | 332,852 |
| 2025-04-04 | $1.85 | $2.35 | $1.68 | $2.02 | $2.02 | 406,632 |
| 2025-04-03 | $2.07 | $2.15 | $1.87 | $1.90 | $1.90 | 182,642 |
| 2025-04-02 | $2.00 | $2.08 | $2.00 | $2.08 | $2.08 | 85,501 |
| 2025-04-01 | $2.04 | $2.14 | $1.97 | $2.05 | $2.05 | 106,420 |
| 2025-03-31 | $2.10 | $2.10 | $2.02 | $2.04 | $2.04 | 82,150 |
| 2025-03-28 | $2.37 | $2.37 | $2.05 | $2.11 | $2.11 | 111,777 |
| 2025-03-27 | $2.10 | $2.27 | $2.07 | $2.26 | $2.26 | 106,313 |
| 2025-03-26 | $2.13 | $2.14 | $2.05 | $2.14 | $2.14 | 96,178 |
| 2025-03-25 | $2.16 | $2.20 | $2.06 | $2.14 | $2.14 | 95,066 |
| 2025-03-24 | $2.22 | $2.22 | $2.11 | $2.17 | $2.17 | 60,601 |
| 2025-03-21 | $2.08 | $2.18 | $2.08 | $2.18 | $2.18 | 182,219 |
| 2025-03-20 | $2.13 | $2.20 | $2.08 | $2.13 | $2.13 | 81,889 |
| 2025-03-19 | $2.20 | $2.23 | $2.08 | $2.14 | $2.14 | 79,922 |
| 2025-03-18 | $2.26 | $2.30 | $2.17 | $2.19 | $2.19 | 77,857 |
| 2025-03-17 | $2.25 | $2.35 | $2.20 | $2.25 | $2.25 | 63,900 |
| 2025-03-14 | $2.16 | $2.25 | $2.09 | $2.25 | $2.25 | 253,291 |
| 2025-03-13 | $2.11 | $2.18 | $2.00 | $2.12 | $2.12 | 151,644 |
| 2025-03-12 | $2.12 | $2.12 | $2.03 | $2.10 | $2.10 | 127,935 |
| 2025-03-11 | $2.01 | $2.10 | $1.96 | $2.09 | $2.09 | 67,218 |
| 2025-03-10 | $2.00 | $2.03 | $1.91 | $2.01 | $2.01 | 180,799 |
| 2025-03-07 | $2.18 | $2.36 | $1.95 | $1.97 | $1.97 | 196,056 |
| 2025-03-06 | $2.12 | $2.19 | $2.06 | $2.15 | $2.15 | 86,400 |
| 2025-03-05 | $2.10 | $2.24 | $2.04 | $2.17 | $2.17 | 306,458 |
| 2025-03-04 | $2.11 | $2.12 | $2.03 | $2.10 | $2.10 | 111,542 |
| 2025-03-03 | $2.46 | $2.62 | $2.14 | $2.18 | $2.18 | 198,450 |
| 2025-02-28 | $2.30 | $2.45 | $2.28 | $2.45 | $2.45 | 92,037 |
| 2025-02-27 | $2.39 | $2.40 | $2.28 | $2.30 | $2.30 | 72,598 |
| 2025-02-26 | $2.42 | $2.43 | $2.33 | $2.38 | $2.38 | 131,443 |
| 2025-02-25 | $2.51 | $2.53 | $2.40 | $2.43 | $2.43 | 76,938 |
| 2025-02-24 | $2.73 | $2.73 | $2.45 | $2.48 | $2.48 | 209,628 |
| 2025-02-21 | $2.86 | $2.87 | $2.69 | $2.69 | $2.69 | 63,965 |
| 2025-02-20 | $2.82 | $2.82 | $2.72 | $2.82 | $2.82 | 51,108 |
| 2025-02-19 | $2.86 | $2.87 | $2.74 | $2.76 | $2.76 | 96,809 |
| 2025-02-18 | $2.92 | $2.99 | $2.85 | $2.86 | $2.86 | 52,474 |
| 2025-02-14 | $2.96 | $2.97 | $2.87 | $2.91 | $2.91 | 28,066 |
| 2025-02-13 | $2.87 | $2.96 | $2.82 | $2.96 | $2.96 | 39,243 |
| 2025-02-12 | $2.96 | $2.99 | $2.83 | $2.83 | $2.83 | 103,722 |
| 2025-02-11 | $2.97 | $3.00 | $2.96 | $2.96 | $2.96 | 17,667 |
| 2025-02-10 | $2.93 | $3.01 | $2.93 | $2.97 | $2.97 | 54,556 |
| 2025-02-07 | $3.11 | $3.13 | $2.92 | $2.92 | $2.92 | 42,257 |
| 2025-02-06 | $3.15 | $3.17 | $3.02 | $3.08 | $3.08 | 28,865 |
| 2025-02-05 | $3.06 | $3.13 | $3.04 | $3.13 | $3.13 | 43,539 |
| 2025-02-04 | $2.92 | $3.09 | $2.91 | $3.05 | $3.05 | 55,866 |
| 2025-02-03 | $2.90 | $2.94 | $2.85 | $2.90 | $2.90 | 48,554 |
| 2025-01-31 | $3.00 | $3.05 | $2.95 | $2.99 | $2.99 | 40,159 |
| 2025-01-30 | $3.03 | $3.08 | $2.99 | $2.99 | $2.99 | 35,751 |
| 2025-01-29 | $3.05 | $3.09 | $3.04 | $3.08 | $3.08 | 31,131 |
| 2025-01-28 | $3.11 | $3.11 | $2.99 | $3.04 | $3.04 | 46,101 |
| 2025-01-27 | $3.36 | $3.36 | $3.10 | $3.13 | $3.13 | 58,975 |
| 2025-01-24 | $3.23 | $3.36 | $3.15 | $3.26 | $3.26 | 48,340 |
| 2025-01-23 | $3.21 | $3.31 | $3.20 | $3.22 | $3.22 | 57,435 |
| 2025-01-22 | $3.46 | $3.52 | $3.25 | $3.28 | $3.28 | 138,342 |
| 2025-01-21 | $3.35 | $3.49 | $3.33 | $3.43 | $3.43 | 171,162 |
| 2025-01-17 | $3.19 | $3.36 | $3.19 | $3.34 | $3.34 | 101,251 |
| 2025-01-16 | $3.28 | $3.28 | $3.17 | $3.17 | $3.17 | 55,896 |
| 2025-01-15 | $3.12 | $3.36 | $3.09 | $3.28 | $3.28 | 114,986 |
| 2025-01-14 | $2.95 | $3.04 | $2.91 | $3.04 | $3.04 | 57,242 |
| 2025-01-13 | $2.84 | $2.95 | $2.83 | $2.93 | $2.93 | 35,408 |
| 2025-01-10 | $3.03 | $3.03 | $2.85 | $2.87 | $2.87 | 76,934 |
| 2025-01-08 | $2.99 | $2.99 | $2.92 | $2.94 | $2.94 | 51,680 |
| 2025-01-07 | $3.09 | $3.09 | $2.94 | $3.00 | $3.00 | 66,458 |
| 2025-01-06 | $3.11 | $3.16 | $3.07 | $3.09 | $3.09 | 79,234 |
| 2025-01-03 | $3.01 | $3.19 | $2.94 | $3.12 | $3.12 | 60,417 |
| 2025-01-02 | $3.07 | $3.07 | $2.88 | $2.98 | $2.98 | 38,089 |
| 2024-12-31 | $2.79 | $3.08 | $2.64 | $3.00 | $3.00 | 264,892 |
| 2024-12-30 | $2.72 | $2.89 | $2.60 | $2.78 | $2.78 | 187,954 |
| 2024-12-27 | $2.86 | $2.99 | $2.66 | $2.71 | $2.71 | 118,602 |
| 2024-12-26 | $2.80 | $2.91 | $2.76 | $2.89 | $2.89 | 65,967 |
| 2024-12-24 | $2.76 | $2.80 | $2.72 | $2.80 | $2.80 | 38,649 |
| 2024-12-23 | $2.88 | $2.88 | $2.75 | $2.76 | $2.76 | 70,371 |
| 2024-12-20 | $2.80 | $2.87 | $2.76 | $2.84 | $2.84 | 152,709 |
| 2024-12-19 | $2.85 | $2.91 | $2.81 | $2.82 | $2.82 | 79,579 |
| 2024-12-18 | $2.89 | $3.05 | $2.81 | $2.83 | $2.83 | 97,094 |
| 2024-12-17 | $2.90 | $2.94 | $2.85 | $2.88 | $2.88 | 55,226 |
| 2024-12-16 | $2.92 | $2.99 | $2.91 | $2.92 | $2.92 | 65,768 |
| 2024-12-13 | $2.94 | $2.97 | $2.93 | $2.94 | $2.94 | 83,628 |
| 2024-12-12 | $3.09 | $3.12 | $2.89 | $2.93 | $2.93 | 248,335 |
| 2024-12-11 | $3.15 | $3.16 | $3.03 | $3.12 | $3.12 | 102,614 |
| 2024-12-10 | $3.12 | $3.23 | $3.04 | $3.16 | $3.16 | 64,901 |
| 2024-12-09 | $3.25 | $3.35 | $3.12 | $3.13 | $3.13 | 112,927 |
| 2024-12-06 | $3.20 | $3.27 | $3.13 | $3.18 | $3.18 | 48,679 |
| 2024-12-05 | $3.22 | $3.34 | $3.18 | $3.21 | $3.21 | 76,244 |
| 2024-12-04 | $3.39 | $3.41 | $3.25 | $3.25 | $3.25 | 74,331 |
| 2024-12-03 | $3.47 | $3.47 | $3.35 | $3.38 | $3.38 | 52,278 |
| 2024-12-02 | $3.45 | $3.48 | $3.34 | $3.43 | $3.43 | 75,771 |
| 2024-11-29 | $3.58 | $3.61 | $3.44 | $3.48 | $3.48 | 93,446 |
| 2024-11-27 | $3.66 | $3.71 | $3.55 | $3.58 | $3.58 | 103,161 |
| 2024-11-26 | $3.45 | $3.85 | $3.41 | $3.66 | $3.66 | 273,874 |
| 2024-11-25 | $3.52 | $3.52 | $3.40 | $3.42 | $3.42 | 73,994 |
| 2024-11-22 | $3.25 | $3.54 | $3.23 | $3.49 | $3.49 | 131,117 |
| 2024-11-21 | $3.26 | $3.29 | $3.21 | $3.23 | $3.23 | 79,952 |
| 2024-11-20 | $3.23 | $3.24 | $3.16 | $3.23 | $3.23 | 72,881 |
| 2024-11-19 | $3.27 | $3.27 | $3.15 | $3.19 | $3.19 | 56,147 |
| 2024-11-18 | $3.21 | $3.28 | $3.21 | $3.25 | $3.25 | 51,437 |
| 2024-11-15 | $3.49 | $3.49 | $3.15 | $3.18 | $3.18 | 177,627 |
| 2024-11-14 | $3.56 | $3.57 | $3.43 | $3.45 | $3.45 | 81,855 |
| 2024-11-13 | $3.53 | $3.74 | $3.50 | $3.51 | $3.51 | 255,549 |
| 2024-11-12 | $3.58 | $3.60 | $3.40 | $3.46 | $3.46 | 110,326 |
| 2024-11-11 | $3.62 | $3.64 | $3.52 | $3.57 | $3.57 | 81,936 |
| 2024-11-08 | $3.80 | $3.80 | $3.62 | $3.62 | $3.62 | 105,336 |
| 2024-11-07 | $3.90 | $4.00 | $3.73 | $3.79 | $3.79 | 96,958 |
| 2024-11-06 | $3.90 | $3.95 | $3.78 | $3.86 | $3.86 | 189,089 |
| 2024-11-05 | $3.56 | $3.67 | $3.48 | $3.62 | $3.62 | 91,993 |
| 2024-11-04 | $3.69 | $3.72 | $3.35 | $3.57 | $3.57 | 142,129 |
| 2024-11-01 | $4.21 | $4.23 | $3.67 | $3.68 | $3.68 | 167,215 |
| 2024-10-31 | $4.35 | $4.44 | $4.34 | $4.40 | $4.40 | 77,479 |
| 2024-10-30 | $4.33 | $4.47 | $4.33 | $4.40 | $4.40 | 83,031 |
| 2024-10-29 | $4.42 | $4.43 | $4.32 | $4.34 | $4.34 | 50,396 |
| 2024-10-28 | $4.30 | $4.49 | $4.30 | $4.42 | $4.42 | 42,207 |
| 2024-10-25 | $4.39 | $4.42 | $4.33 | $4.33 | $4.33 | 52,069 |
| 2024-10-24 | $4.38 | $4.39 | $4.34 | $4.35 | $4.35 | 43,443 |
| 2024-10-23 | $4.32 | $4.39 | $4.22 | $4.37 | $4.37 | 54,638 |
| 2024-10-22 | $4.40 | $4.40 | $4.27 | $4.32 | $4.32 | 51,447 |
| 2024-10-21 | $4.52 | $4.53 | $4.41 | $4.43 | $4.43 | 103,576 |
| 2024-10-18 | $4.55 | $4.55 | $4.49 | $4.52 | $4.52 | 140,176 |
| 2024-10-17 | $4.49 | $4.56 | $4.44 | $4.52 | $4.52 | 65,623 |
| 2024-10-16 | $4.50 | $4.56 | $4.40 | $4.51 | $4.51 | 134,842 |
| 2024-10-15 | $4.59 | $4.59 | $4.43 | $4.47 | $4.47 | 114,819 |
| 2024-10-14 | $4.64 | $4.70 | $4.62 | $4.64 | $4.64 | 72,765 |
| 2024-10-11 | $4.58 | $4.80 | $4.58 | $4.69 | $4.69 | 156,188 |
| 2024-10-10 | $4.75 | $4.77 | $4.51 | $4.66 | $4.66 | 89,470 |
| 2024-10-09 | $4.73 | $4.90 | $4.70 | $4.76 | $4.76 | 182,210 |
| 2024-10-08 | $4.59 | $4.89 | $4.55 | $4.75 | $4.75 | 123,168 |
| 2024-10-07 | $4.52 | $4.64 | $4.39 | $4.64 | $4.64 | 108,787 |
| 2024-10-04 | $4.32 | $4.52 | $4.32 | $4.51 | $4.51 | 67,417 |
| 2024-10-03 | $4.49 | $4.52 | $4.38 | $4.38 | $4.38 | 62,082 |
| 2024-10-02 | $4.19 | $4.52 | $4.19 | $4.49 | $4.49 | 329,310 |
| 2024-10-01 | $4.06 | $4.17 | $4.05 | $4.13 | $4.13 | 111,021 |
| 2024-09-30 | $4.11 | $4.17 | $4.07 | $4.09 | $4.09 | 70,222 |
| 2024-09-27 | $4.05 | $4.18 | $4.02 | $4.11 | $4.11 | 127,933 |
| 2024-09-26 | $3.98 | $4.06 | $3.98 | $4.01 | $4.01 | 68,031 |
| 2024-09-25 | $4.03 | $4.03 | $3.94 | $3.99 | $3.99 | 57,526 |
| 2024-09-24 | $4.00 | $4.05 | $3.94 | $3.99 | $3.99 | 83,965 |
| 2024-09-23 | $3.95 | $4.00 | $3.91 | $3.99 | $3.99 | 62,828 |
| 2024-09-20 | $3.80 | $4.00 | $3.78 | $3.93 | $3.93 | 257,387 |
| 2024-09-19 | $3.90 | $4.07 | $3.71 | $3.83 | $3.83 | 533,951 |
| 2024-09-18 | $3.75 | $3.80 | $3.65 | $3.66 | $3.66 | 108,817 |
| 2024-09-17 | $3.67 | $3.78 | $3.67 | $3.73 | $3.73 | 62,015 |
| 2024-09-16 | $3.65 | $3.70 | $3.58 | $3.66 | $3.66 | 56,042 |
| 2024-09-13 | $3.62 | $3.70 | $3.57 | $3.68 | $3.68 | 128,026 |
| 2024-09-12 | $3.60 | $3.60 | $3.52 | $3.57 | $3.57 | 57,319 |
| 2024-09-11 | $3.51 | $3.63 | $3.43 | $3.60 | $3.60 | 66,503 |
| 2024-09-10 | $3.60 | $3.63 | $3.48 | $3.55 | $3.55 | 42,942 |
| 2024-09-09 | $3.64 | $3.77 | $3.61 | $3.61 | $3.61 | 64,978 |
| 2024-09-06 | $3.66 | $3.73 | $3.60 | $3.65 | $3.65 | 81,562 |
| 2024-09-05 | $3.68 | $3.69 | $3.61 | $3.66 | $3.66 | 62,619 |
| 2024-09-04 | $3.59 | $3.64 | $3.55 | $3.61 | $3.61 | 81,305 |
| 2024-09-03 | $3.76 | $3.78 | $3.61 | $3.62 | $3.62 | 103,568 |
| 2024-08-30 | $3.75 | $3.82 | $3.72 | $3.82 | $3.82 | 26,154 |
| 2024-08-29 | $3.84 | $3.84 | $3.72 | $3.76 | $3.76 | 108,166 |
| 2024-08-28 | $3.81 | $3.86 | $3.72 | $3.78 | $3.78 | 118,252 |
| 2024-08-27 | $3.75 | $3.86 | $3.75 | $3.80 | $3.80 | 46,086 |
| 2024-08-26 | $3.85 | $3.96 | $3.74 | $3.78 | $3.78 | 191,087 |
| 2024-08-23 | $3.76 | $3.90 | $3.74 | $3.85 | $3.85 | 101,403 |
| 2024-08-22 | $3.72 | $3.83 | $3.70 | $3.71 | $3.71 | 55,046 |
| 2024-08-21 | $3.66 | $3.74 | $3.66 | $3.72 | $3.72 | 74,168 |
| 2024-08-20 | $3.80 | $3.84 | $3.66 | $3.67 | $3.67 | 71,218 |
| 2024-08-19 | $3.73 | $3.85 | $3.73 | $3.84 | $3.84 | 60,335 |
| 2024-08-16 | $3.83 | $3.89 | $3.72 | $3.78 | $3.78 | 290,326 |
| 2024-08-15 | $3.94 | $4.13 | $3.86 | $3.88 | $3.88 | 81,435 |
| 2024-08-14 | $3.74 | $3.85 | $3.70 | $3.82 | $3.82 | 66,166 |
| 2024-08-13 | $3.83 | $4.07 | $3.76 | $3.81 | $3.81 | 107,594 |
| 2024-08-12 | $3.86 | $3.90 | $3.77 | $3.80 | $3.80 | 143,407 |
| 2024-08-09 | $3.75 | $3.88 | $3.68 | $3.86 | $3.86 | 183,574 |
| 2024-08-08 | $3.58 | $3.95 | $3.57 | $3.72 | $3.72 | 234,204 |
| 2024-08-07 | $3.73 | $3.73 | $3.53 | $3.55 | $3.55 | 104,940 |
| 2024-08-06 | $3.66 | $3.73 | $3.53 | $3.65 | $3.65 | 96,398 |
| 2024-08-05 | $3.53 | $3.73 | $3.53 | $3.65 | $3.65 | 202,381 |
| 2024-08-02 | $3.70 | $3.80 | $3.65 | $3.72 | $3.72 | 184,202 |
| 2024-08-01 | $3.99 | $4.06 | $3.69 | $3.93 | $3.93 | 333,955 |
| 2024-07-31 | $3.99 | $4.07 | $3.79 | $4.02 | $4.02 | 90,354 |
| 2024-07-30 | $3.86 | $4.10 | $3.71 | $4.05 | $4.05 | 154,124 |
| 2024-07-29 | $3.96 | $3.96 | $3.74 | $3.83 | $3.83 | 338,051 |
| 2024-07-26 | $3.96 | $4.02 | $3.81 | $3.98 | $3.98 | 161,596 |
| 2024-07-25 | $4.20 | $4.23 | $3.87 | $3.92 | $3.92 | 324,225 |
| 2024-07-24 | $4.13 | $4.27 | $4.10 | $4.17 | $4.17 | 687,731 |
| 2024-07-23 | $4.64 | $4.94 | $4.04 | $4.08 | $4.08 | 5,256,565 |
| 2024-07-22 | $3.47 | $3.51 | $3.40 | $3.50 | $3.50 | 261,089 |
| 2024-07-19 | $3.44 | $3.52 | $3.44 | $3.45 | $3.45 | 26,913 |
| 2024-07-18 | $3.54 | $3.58 | $3.40 | $3.43 | $3.43 | 36,214 |
| 2024-07-17 | $3.47 | $3.57 | $3.43 | $3.54 | $3.54 | 80,711 |
| 2024-07-16 | $3.21 | $3.48 | $3.21 | $3.47 | $3.47 | 76,154 |
| 2024-07-15 | $3.21 | $3.29 | $3.12 | $3.18 | $3.18 | 99,189 |
| 2024-07-12 | $3.14 | $3.27 | $3.14 | $3.21 | $3.21 | 53,616 |
| 2024-07-11 | $2.81 | $3.11 | $2.81 | $3.10 | $3.10 | 45,359 |
| 2024-07-10 | $2.70 | $2.84 | $2.70 | $2.84 | $2.84 | 69,325 |
| 2024-07-09 | $2.78 | $2.87 | $2.50 | $2.69 | $2.69 | 155,797 |
| 2024-07-08 | $3.00 | $3.01 | $2.76 | $2.80 | $2.80 | 75,098 |
| 2024-07-05 | $3.09 | $3.16 | $2.95 | $2.97 | $2.97 | 113,574 |
| 2024-07-03 | $3.17 | $3.29 | $3.08 | $3.11 | $3.11 | 31,991 |
| 2024-07-02 | $3.23 | $3.37 | $3.19 | $3.20 | $3.20 | 31,192 |
| 2024-07-01 | $3.26 | $3.33 | $3.16 | $3.26 | $3.26 | 43,891 |
| 2024-06-28 | $3.33 | $3.50 | $3.23 | $3.28 | $3.28 | 210,393 |
| 2024-06-27 | $3.29 | $3.34 | $3.25 | $3.29 | $3.29 | 23,135 |
| 2024-06-26 | $3.20 | $3.31 | $3.20 | $3.25 | $3.25 | 46,676 |
| 2024-06-25 | $3.36 | $3.43 | $3.22 | $3.24 | $3.24 | 34,477 |
| 2024-06-24 | $3.28 | $3.48 | $3.28 | $3.38 | $3.38 | 27,467 |
| 2024-06-21 | $3.21 | $3.34 | $3.21 | $3.27 | $3.27 | 73,318 |
| 2024-06-20 | $3.28 | $3.39 | $3.20 | $3.21 | $3.21 | 38,759 |
| 2024-06-18 | $3.33 | $3.47 | $3.29 | $3.29 | $3.29 | 65,375 |
| 2024-06-17 | $3.27 | $3.38 | $3.23 | $3.29 | $3.29 | 118,612 |
| 2024-06-14 | $3.52 | $3.56 | $3.34 | $3.37 | $3.37 | 40,691 |
| 2024-06-13 | $3.55 | $3.64 | $3.49 | $3.54 | $3.54 | 17,852 |
| 2024-06-12 | $3.65 | $3.71 | $3.51 | $3.59 | $3.59 | 28,679 |
| 2024-06-11 | $3.56 | $3.65 | $3.51 | $3.63 | $3.63 | 27,907 |
| 2024-06-10 | $3.55 | $3.66 | $3.55 | $3.59 | $3.59 | 39,493 |
| 2024-06-07 | $3.53 | $3.63 | $3.53 | $3.57 | $3.57 | 18,516 |
| 2024-06-06 | $3.59 | $3.65 | $3.51 | $3.58 | $3.58 | 21,954 |
| 2024-06-05 | $3.55 | $3.67 | $3.55 | $3.62 | $3.62 | 33,272 |
| 2024-06-04 | $3.57 | $3.62 | $3.47 | $3.54 | $3.54 | 35,582 |
| 2024-06-03 | $3.73 | $3.73 | $3.56 | $3.62 | $3.62 | 59,993 |
| 2024-05-31 | $3.74 | $3.75 | $3.68 | $3.71 | $3.71 | 35,814 |
| 2024-05-30 | $3.62 | $3.74 | $3.55 | $3.70 | $3.70 | 43,550 |
| 2024-05-29 | $3.64 | $3.66 | $3.58 | $3.58 | $3.58 | 34,180 |
| 2024-05-28 | $3.51 | $3.70 | $3.50 | $3.67 | $3.67 | 62,858 |
| 2024-05-24 | $3.54 | $3.59 | $3.38 | $3.45 | $3.45 | 35,927 |
| 2024-05-23 | $3.70 | $3.70 | $3.34 | $3.55 | $3.55 | 73,159 |
| 2024-05-22 | $3.66 | $3.69 | $3.57 | $3.69 | $3.69 | 45,332 |
| 2024-05-21 | $3.71 | $3.77 | $3.61 | $3.68 | $3.68 | 22,124 |
| 2024-05-20 | $3.75 | $3.79 | $3.69 | $3.74 | $3.74 | 68,975 |
| 2024-05-17 | $3.75 | $3.76 | $3.71 | $3.75 | $3.75 | 67,166 |
| 2024-05-16 | $3.71 | $3.75 | $3.64 | $3.74 | $3.74 | 62,461 |
| 2024-05-15 | $3.68 | $3.69 | $3.56 | $3.69 | $3.69 | 95,566 |
| 2024-05-14 | $3.33 | $3.70 | $3.33 | $3.60 | $3.60 | 133,678 |
| 2024-05-13 | $3.38 | $3.42 | $3.27 | $3.29 | $3.29 | 45,967 |
| 2024-05-10 | $3.22 | $3.38 | $3.18 | $3.37 | $3.37 | 50,001 |
| 2024-05-09 | $3.14 | $3.23 | $3.04 | $3.23 | $3.23 | 41,804 |
| 2024-05-08 | $2.94 | $3.12 | $2.94 | $3.11 | $3.11 | 28,841 |
| 2024-05-07 | $3.14 | $3.14 | $2.96 | $2.98 | $2.98 | 87,313 |
| 2024-05-06 | $3.07 | $3.23 | $3.07 | $3.14 | $3.14 | 68,124 |
| 2024-05-03 | $3.16 | $3.16 | $3.01 | $3.08 | $3.08 | 37,179 |
| 2024-05-02 | $3.19 | $3.22 | $3.04 | $3.12 | $3.12 | 92,482 |
| 2024-05-01 | $3.27 | $3.29 | $3.20 | $3.25 | $3.25 | 86,537 |
| 2024-04-30 | $3.24 | $3.31 | $3.24 | $3.25 | $3.25 | 27,683 |
| 2024-04-29 | $3.29 | $3.30 | $3.24 | $3.24 | $3.24 | 36,055 |
| 2024-04-26 | $3.30 | $3.34 | $3.27 | $3.31 | $3.31 | 16,701 |
| 2024-04-25 | $3.30 | $3.34 | $3.24 | $3.30 | $3.30 | 32,755 |
| 2024-04-24 | $3.36 | $3.38 | $3.27 | $3.32 | $3.32 | 42,879 |
| 2024-04-23 | $3.27 | $3.43 | $3.26 | $3.38 | $3.38 | 21,307 |
| 2024-04-22 | $3.27 | $3.32 | $3.25 | $3.31 | $3.31 | 28,570 |
| 2024-04-19 | $3.22 | $3.41 | $3.22 | $3.33 | $3.33 | 51,261 |
| 2024-04-18 | $3.16 | $3.31 | $3.14 | $3.23 | $3.23 | 43,615 |
| 2024-04-17 | $3.29 | $3.29 | $3.15 | $3.15 | $3.15 | 37,309 |
| 2024-04-16 | $3.17 | $3.31 | $3.16 | $3.30 | $3.30 | 27,767 |
| 2024-04-15 | $3.29 | $3.32 | $3.21 | $3.26 | $3.26 | 54,441 |
| 2024-04-12 | $3.39 | $3.40 | $3.21 | $3.28 | $3.28 | 82,412 |
| 2024-04-11 | $3.55 | $3.55 | $3.36 | $3.40 | $3.40 | 49,734 |
| 2024-04-10 | $3.69 | $3.72 | $3.14 | $3.55 | $3.55 | 353,144 |
| 2024-04-09 | $3.67 | $3.86 | $3.66 | $3.75 | $3.75 | 243,244 |
| 2024-04-08 | $3.62 | $3.67 | $3.53 | $3.63 | $3.63 | 41,270 |
| 2024-04-05 | $3.63 | $3.67 | $3.56 | $3.62 | $3.62 | 49,378 |
| 2024-04-04 | $3.65 | $3.65 | $3.54 | $3.59 | $3.59 | 88,229 |
| 2024-04-03 | $3.50 | $3.71 | $3.50 | $3.59 | $3.59 | 62,343 |
| 2024-04-02 | $3.67 | $3.67 | $3.43 | $3.50 | $3.50 | 65,015 |
| 2024-04-01 | $3.72 | $3.75 | $3.63 | $3.69 | $3.69 | 49,081 |
| 2024-03-28 | $3.63 | $3.80 | $3.60 | $3.64 | $3.64 | 53,236 |
| 2024-03-27 | $3.69 | $3.78 | $3.60 | $3.63 | $3.63 | 55,173 |
| 2024-03-26 | $3.69 | $3.80 | $3.54 | $3.73 | $3.73 | 26,756 |
| 2024-03-25 | $3.69 | $3.84 | $3.61 | $3.70 | $3.70 | 27,914 |
| 2024-03-22 | $3.90 | $3.96 | $3.66 | $3.71 | $3.71 | 40,970 |
| 2024-03-21 | $3.76 | $3.95 | $3.76 | $3.91 | $3.91 | 67,521 |
| 2024-03-20 | $3.68 | $3.81 | $3.64 | $3.80 | $3.80 | 44,643 |
| 2024-03-19 | $3.63 | $3.79 | $3.63 | $3.74 | $3.74 | 34,611 |
| 2024-03-18 | $3.61 | $3.72 | $3.55 | $3.63 | $3.63 | 31,788 |
| 2024-03-15 | $3.43 | $3.74 | $3.43 | $3.56 | $3.56 | 206,638 |
| 2024-03-14 | $3.65 | $3.65 | $3.50 | $3.55 | $3.55 | 31,553 |
| 2024-03-13 | $3.62 | $3.77 | $3.56 | $3.64 | $3.64 | 35,783 |
| 2024-03-12 | $3.65 | $3.77 | $3.59 | $3.65 | $3.65 | 40,112 |
| 2024-03-11 | $3.74 | $3.80 | $3.66 | $3.71 | $3.71 | 37,380 |
| 2024-03-08 | $3.66 | $3.75 | $3.56 | $3.75 | $3.75 | 41,824 |
| 2024-03-07 | $3.48 | $3.69 | $3.48 | $3.59 | $3.59 | 38,905 |
| 2024-03-06 | $3.69 | $3.82 | $3.46 | $3.51 | $3.51 | 72,615 |
| 2024-03-05 | $3.70 | $3.73 | $3.61 | $3.68 | $3.68 | 31,166 |
| 2024-03-04 | $3.69 | $3.75 | $3.62 | $3.73 | $3.73 | 40,002 |
| 2024-03-01 | $3.80 | $3.80 | $3.53 | $3.74 | $3.74 | 62,789 |
| 2024-02-29 | $3.74 | $3.74 | $3.58 | $3.64 | $3.64 | 42,020 |
| 2024-02-28 | $3.74 | $3.74 | $3.68 | $3.71 | $3.71 | 25,240 |
| 2024-02-27 | $3.79 | $3.80 | $3.73 | $3.78 | $3.78 | 47,533 |
| 2024-02-26 | $3.73 | $3.80 | $3.68 | $3.79 | $3.79 | 37,007 |
| 2024-02-23 | $3.76 | $3.79 | $3.57 | $3.73 | $3.73 | 45,697 |
| 2024-02-22 | $3.58 | $3.75 | $3.56 | $3.68 | $3.68 | 42,440 |
| 2024-02-21 | $3.56 | $3.70 | $3.52 | $3.60 | $3.60 | 47,718 |
| 2024-02-20 | $3.67 | $3.82 | $3.58 | $3.59 | $3.59 | 33,099 |
| 2024-02-16 | $3.77 | $3.80 | $3.64 | $3.71 | $3.71 | 57,918 |
| 2024-02-15 | $3.60 | $3.82 | $3.55 | $3.78 | $3.78 | 56,486 |
| 2024-02-14 | $3.45 | $3.61 | $3.33 | $3.60 | $3.60 | 40,865 |
| 2024-02-13 | $3.70 | $3.74 | $3.37 | $3.41 | $3.41 | 57,633 |
| 2024-02-12 | $3.78 | $3.85 | $3.73 | $3.77 | $3.77 | 57,844 |
| 2024-02-09 | $3.79 | $3.84 | $3.75 | $3.79 | $3.79 | 70,682 |
| 2024-02-08 | $3.49 | $3.75 | $3.49 | $3.75 | $3.75 | 42,010 |
| 2024-02-07 | $3.50 | $3.50 | $3.42 | $3.48 | $3.48 | 45,118 |
| 2024-02-06 | $3.25 | $3.52 | $3.22 | $3.46 | $3.46 | 54,037 |
| 2024-02-05 | $3.27 | $3.33 | $3.20 | $3.25 | $3.25 | 68,317 |
| 2024-02-02 | $3.50 | $3.54 | $3.33 | $3.33 | $3.33 | 60,577 |
| 2024-02-01 | $3.56 | $3.63 | $3.47 | $3.50 | $3.50 | 67,231 |
| 2024-01-31 | $3.71 | $3.74 | $3.50 | $3.51 | $3.51 | 66,803 |
| 2024-01-30 | $3.76 | $3.80 | $3.69 | $3.77 | $3.77 | 65,882 |
| 2024-01-29 | $3.78 | $3.81 | $3.69 | $3.79 | $3.79 | 53,866 |
| 2024-01-26 | $3.75 | $3.84 | $3.73 | $3.80 | $3.80 | 39,647 |
| 2024-01-25 | $3.80 | $3.83 | $3.71 | $3.78 | $3.78 | 101,766 |
| 2024-01-24 | $3.84 | $3.90 | $3.73 | $3.80 | $3.80 | 117,550 |
| 2024-01-23 | $3.75 | $3.92 | $3.73 | $3.86 | $3.86 | 91,377 |
| 2024-01-22 | $3.80 | $3.84 | $3.72 | $3.73 | $3.73 | 80,692 |
| 2024-01-19 | $3.81 | $3.82 | $3.76 | $3.81 | $3.81 | 69,306 |
| 2024-01-18 | $3.89 | $3.89 | $3.67 | $3.77 | $3.77 | 60,207 |
| 2024-01-17 | $3.91 | $4.00 | $3.87 | $3.89 | $3.89 | 64,307 |
| 2024-01-16 | $4.06 | $4.08 | $3.95 | $3.95 | $3.95 | 45,555 |
| 2024-01-12 | $4.21 | $4.22 | $4.05 | $4.07 | $4.07 | 40,512 |
| 2024-01-11 | $4.13 | $4.16 | $4.07 | $4.12 | $4.12 | 51,550 |
| 2024-01-10 | $4.20 | $4.29 | $4.11 | $4.14 | $4.14 | 60,769 |
| 2024-01-09 | $4.36 | $4.36 | $4.20 | $4.20 | $4.20 | 40,804 |
| 2024-01-08 | $4.31 | $4.40 | $4.15 | $4.38 | $4.38 | 102,609 |
| 2024-01-05 | $4.38 | $4.51 | $4.32 | $4.39 | $4.39 | 171,140 |
| 2024-01-04 | $4.45 | $4.48 | $4.31 | $4.39 | $4.39 | 98,316 |
| 2024-01-03 | $4.41 | $4.50 | $4.37 | $4.41 | $4.41 | 52,809 |
| 2024-01-02 | $4.40 | $4.50 | $4.38 | $4.42 | $4.42 | 125,668 |
| 2023-12-29 | $4.60 | $4.69 | $4.45 | $4.46 | $4.46 | 161,154 |
| 2023-12-28 | $4.65 | $4.74 | $4.60 | $4.65 | $4.65 | 40,237 |
| 2023-12-27 | $4.64 | $4.76 | $4.63 | $4.71 | $4.71 | 64,966 |
| 2023-12-26 | $4.56 | $4.71 | $4.56 | $4.68 | $4.68 | 76,965 |
| 2023-12-22 | $4.58 | $4.69 | $4.53 | $4.62 | $4.62 | 56,765 |
| 2023-12-21 | $4.61 | $4.67 | $4.49 | $4.63 | $4.63 | 61,983 |
| 2023-12-20 | $4.49 | $4.83 | $4.48 | $4.57 | $4.57 | 122,336 |
| 2023-12-19 | $4.40 | $4.50 | $4.23 | $4.49 | $4.49 | 134,684 |
| 2023-12-18 | $4.39 | $4.48 | $4.24 | $4.40 | $4.40 | 104,089 |
| 2023-12-15 | $4.51 | $4.70 | $4.30 | $4.32 | $4.32 | 246,183 |
| 2023-12-14 | $4.69 | $4.69 | $4.29 | $4.49 | $4.49 | 179,262 |
| 2023-12-13 | $4.40 | $4.63 | $4.28 | $4.60 | $4.60 | 138,982 |
| 2023-12-12 | $4.61 | $4.61 | $4.32 | $4.41 | $4.41 | 54,817 |
| 2023-12-11 | $4.67 | $4.70 | $4.49 | $4.61 | $4.61 | 132,994 |
| 2023-12-08 | $4.89 | $4.95 | $4.66 | $4.73 | $4.73 | 58,467 |
| 2023-12-07 | $4.77 | $4.93 | $4.67 | $4.85 | $4.85 | 112,189 |
| 2023-12-06 | $4.50 | $4.82 | $4.44 | $4.73 | $4.73 | 136,219 |
| 2023-12-05 | $4.60 | $4.62 | $4.37 | $4.50 | $4.50 | 53,188 |
| 2023-12-04 | $4.41 | $4.62 | $4.40 | $4.60 | $4.60 | 62,676 |
| 2023-12-01 | $4.41 | $4.50 | $4.38 | $4.48 | $4.48 | 43,756 |
| 2023-11-30 | $4.43 | $4.59 | $4.36 | $4.42 | $4.42 | 83,209 |
| 2023-11-29 | $4.21 | $4.43 | $4.15 | $4.39 | $4.39 | 76,477 |
| 2023-11-28 | $4.34 | $4.35 | $4.15 | $4.17 | $4.17 | 65,050 |
| 2023-11-27 | $4.31 | $4.40 | $4.13 | $4.37 | $4.37 | 95,714 |
| 2023-11-24 | $4.36 | $4.45 | $4.27 | $4.34 | $4.34 | 16,901 |
| 2023-11-22 | $4.52 | $4.56 | $4.35 | $4.37 | $4.37 | 36,947 |
| 2023-11-21 | $4.39 | $4.66 | $4.39 | $4.54 | $4.54 | 69,089 |
| 2023-11-20 | $4.55 | $4.60 | $4.44 | $4.45 | $4.45 | 88,768 |
| 2023-11-17 | $4.50 | $4.60 | $4.40 | $4.55 | $4.55 | 81,007 |
| 2023-11-16 | $4.54 | $4.60 | $4.27 | $4.43 | $4.43 | 98,867 |
| 2023-11-15 | $4.37 | $4.62 | $4.31 | $4.53 | $4.53 | 106,173 |
| 2023-11-14 | $4.23 | $4.39 | $4.18 | $4.37 | $4.37 | 48,834 |
| 2023-11-13 | $4.20 | $4.24 | $4.11 | $4.21 | $4.21 | 25,666 |
| 2023-11-10 | $4.10 | $4.30 | $4.04 | $4.24 | $4.24 | 86,171 |
| 2023-11-09 | $4.00 | $4.16 | $3.98 | $4.10 | $4.10 | 83,927 |
| 2023-11-08 | $4.10 | $4.20 | $4.03 | $4.14 | $4.14 | 110,248 |
| 2023-11-07 | $4.29 | $4.30 | $4.13 | $4.17 | $4.17 | 101,307 |
| 2023-11-06 | $4.53 | $4.55 | $4.30 | $4.32 | $4.32 | 36,641 |
| 2023-11-03 | $4.47 | $4.60 | $4.45 | $4.55 | $4.55 | 64,844 |
| 2023-11-02 | $4.13 | $4.41 | $4.10 | $4.40 | $4.40 | 90,694 |
| 2023-11-01 | $4.10 | $4.17 | $4.02 | $4.06 | $4.06 | 75,486 |
| 2023-10-31 | $4.00 | $4.09 | $3.95 | $4.05 | $4.05 | 68,014 |
| 2023-10-30 | $4.15 | $4.20 | $3.90 | $4.07 | $4.07 | 157,311 |
| 2023-10-27 | $4.41 | $4.45 | $4.16 | $4.17 | $4.17 | 63,766 |
| 2023-10-26 | $4.33 | $4.39 | $4.24 | $4.32 | $4.32 | 68,911 |
| 2023-10-25 | $4.32 | $4.35 | $4.26 | $4.32 | $4.32 | 45,748 |
| 2023-10-24 | $4.45 | $4.47 | $4.31 | $4.33 | $4.33 | 58,236 |
| 2023-10-23 | $4.32 | $4.46 | $4.24 | $4.39 | $4.39 | 85,404 |
| 2023-10-20 | $4.44 | $4.44 | $4.31 | $4.34 | $4.34 | 106,621 |
| 2023-10-19 | $4.40 | $4.51 | $4.33 | $4.41 | $4.41 | 68,286 |
| 2023-10-18 | $4.59 | $4.66 | $4.50 | $4.52 | $4.52 | 66,424 |
| 2023-10-17 | $4.40 | $4.66 | $4.40 | $4.61 | $4.61 | 73,538 |
| 2023-10-16 | $4.40 | $4.45 | $4.35 | $4.43 | $4.43 | 87,603 |
| 2023-10-13 | $4.54 | $4.54 | $4.34 | $4.38 | $4.38 | 38,108 |
| 2023-10-12 | $4.42 | $4.52 | $4.29 | $4.38 | $4.38 | 131,496 |
| 2023-10-11 | $4.52 | $4.56 | $4.35 | $4.49 | $4.49 | 82,966 |
| 2023-10-10 | $4.62 | $4.72 | $4.50 | $4.54 | $4.54 | 73,963 |
| 2023-10-09 | $4.56 | $4.71 | $4.56 | $4.61 | $4.61 | 55,382 |
| 2023-10-06 | $4.48 | $4.59 | $4.45 | $4.51 | $4.51 | 44,901 |
| 2023-10-05 | $4.51 | $4.53 | $4.31 | $4.48 | $4.48 | 90,508 |
| 2023-10-04 | $4.41 | $4.51 | $4.35 | $4.45 | $4.45 | 109,760 |
| 2023-10-03 | $4.42 | $4.54 | $4.38 | $4.48 | $4.48 | 54,632 |
| 2023-10-02 | $4.61 | $4.61 | $4.35 | $4.45 | $4.45 | 144,165 |
| 2023-09-29 | $4.73 | $4.73 | $4.53 | $4.64 | $4.64 | 110,287 |
| 2023-09-28 | $4.73 | $4.85 | $4.67 | $4.72 | $4.72 | 53,482 |
| 2023-09-27 | $4.68 | $4.81 | $4.65 | $4.73 | $4.73 | 81,728 |
| 2023-09-26 | $4.66 | $4.75 | $4.62 | $4.63 | $4.63 | 77,971 |
| 2023-09-25 | $4.83 | $4.83 | $4.61 | $4.73 | $4.73 | 90,121 |
| 2023-09-22 | $4.89 | $4.92 | $4.78 | $4.86 | $4.86 | 42,673 |
| 2023-09-21 | $4.81 | $4.90 | $4.71 | $4.86 | $4.86 | 72,796 |
| 2023-09-20 | $4.94 | $5.11 | $4.85 | $4.88 | $4.88 | 119,491 |
| 2023-09-19 | $4.98 | $5.05 | $4.87 | $4.95 | $4.95 | 61,436 |
| 2023-09-18 | $5.02 | $5.04 | $4.90 | $4.94 | $4.94 | 55,910 |
| 2023-09-15 | $5.06 | $5.15 | $4.90 | $5.03 | $5.03 | 275,686 |
| 2023-09-14 | $5.03 | $5.18 | $4.96 | $5.07 | $5.07 | 87,415 |
| 2023-09-13 | $5.10 | $5.14 | $4.98 | $5.01 | $5.01 | 81,743 |
| 2023-09-12 | $4.98 | $5.17 | $4.89 | $5.13 | $5.13 | 87,824 |
| 2023-09-11 | $4.78 | $4.89 | $4.77 | $4.86 | $4.86 | 168,835 |
| 2023-09-08 | $4.93 | $4.96 | $4.75 | $4.76 | $4.76 | 83,015 |
| 2023-09-07 | $4.91 | $4.98 | $4.85 | $4.90 | $4.90 | 77,009 |
| 2023-09-06 | $4.94 | $5.02 | $4.86 | $4.91 | $4.91 | 73,881 |
| 2023-09-05 | $4.81 | $4.95 | $4.79 | $4.92 | $4.92 | 77,482 |
| 2023-09-01 | $4.62 | $4.83 | $4.62 | $4.81 | $4.81 | 93,344 |
| 2023-08-31 | $4.63 | $4.73 | $4.55 | $4.63 | $4.63 | 62,483 |
| 2023-08-30 | $4.65 | $4.68 | $4.55 | $4.60 | $4.60 | 90,424 |
| 2023-08-29 | $4.52 | $4.61 | $4.46 | $4.59 | $4.59 | 50,761 |
| 2023-08-28 | $4.55 | $4.64 | $4.46 | $4.52 | $4.52 | 74,427 |
| 2023-08-25 | $4.57 | $4.57 | $4.38 | $4.48 | $4.48 | 62,483 |
| 2023-08-24 | $4.58 | $4.63 | $4.46 | $4.48 | $4.48 | 84,585 |
| 2023-08-23 | $4.44 | $4.67 | $4.40 | $4.64 | $4.64 | 84,812 |
| 2023-08-22 | $4.50 | $4.51 | $4.36 | $4.48 | $4.48 | 76,430 |
| 2023-08-21 | $4.51 | $4.58 | $4.44 | $4.45 | $4.45 | 102,447 |
| 2023-08-18 | $4.41 | $4.61 | $4.37 | $4.51 | $4.51 | 174,250 |
| 2023-08-17 | $4.56 | $4.59 | $4.41 | $4.42 | $4.42 | 101,753 |
| 2023-08-16 | $4.50 | $4.71 | $4.50 | $4.56 | $4.56 | 156,843 |
| 2023-08-15 | $4.35 | $4.78 | $4.35 | $4.47 | $4.47 | 198,523 |
| 2023-08-14 | $4.86 | $4.97 | $4.44 | $4.46 | $4.46 | 313,512 |
| 2023-08-11 | $5.21 | $5.54 | $4.17 | $5.42 | $5.42 | 1,299,696 |
| 2023-08-10 | $5.68 | $5.72 | $5.45 | $5.50 | $5.50 | 172,170 |
| 2023-08-09 | $5.72 | $5.75 | $5.57 | $5.63 | $5.63 | 160,590 |
| 2023-08-08 | $5.36 | $5.65 | $5.24 | $5.60 | $5.60 | 103,847 |
| 2023-08-07 | $5.38 | $5.54 | $5.25 | $5.44 | $5.44 | 144,952 |
| 2023-08-04 | $5.04 | $5.58 | $4.95 | $5.38 | $5.38 | 336,669 |
| 2023-08-03 | $4.94 | $5.15 | $4.91 | $4.99 | $4.99 | 375,417 |
| 2023-08-02 | $4.97 | $5.03 | $4.92 | $4.94 | $4.94 | 141,011 |
| 2023-08-01 | $4.85 | $5.02 | $4.69 | $5.00 | $5.00 | 235,390 |
| 2023-07-31 | $4.90 | $5.02 | $4.86 | $4.89 | $4.89 | 161,754 |
| 2023-07-28 | $4.80 | $5.06 | $4.80 | $4.90 | $4.90 | 114,893 |
| 2023-07-27 | $4.80 | $4.92 | $4.76 | $4.79 | $4.79 | 95,309 |
| 2023-07-26 | $4.81 | $4.85 | $4.61 | $4.79 | $4.79 | 186,019 |
| 2023-07-25 | $4.93 | $4.94 | $4.79 | $4.82 | $4.82 | 170,158 |
| 2023-07-24 | $5.05 | $5.11 | $4.91 | $4.94 | $4.94 | 453,151 |
| 2023-07-21 | $5.06 | $5.17 | $4.98 | $5.05 | $5.05 | 146,623 |
| 2023-07-20 | $5.08 | $5.08 | $4.88 | $5.03 | $5.03 | 111,308 |
| 2023-07-19 | $4.98 | $5.02 | $4.93 | $5.02 | $5.02 | 64,298 |
| 2023-07-18 | $5.13 | $5.22 | $4.97 | $4.99 | $4.99 | 105,422 |
| 2023-07-17 | $4.97 | $5.26 | $4.97 | $5.07 | $5.07 | 161,090 |
| 2023-07-14 | $5.13 | $5.13 | $4.96 | $4.97 | $4.97 | 120,659 |
| 2023-07-13 | $5.13 | $5.22 | $5.07 | $5.12 | $5.12 | 164,276 |
| 2023-07-12 | $5.03 | $5.16 | $5.02 | $5.11 | $5.11 | 163,444 |
| 2023-07-11 | $5.00 | $5.02 | $4.88 | $5.01 | $5.01 | 103,260 |
| 2023-07-10 | $4.85 | $5.04 | $4.81 | $4.99 | $4.99 | 180,605 |
| 2023-07-07 | $4.51 | $4.92 | $4.50 | $4.86 | $4.86 | 286,956 |
| 2023-07-06 | $4.54 | $4.58 | $4.37 | $4.50 | $4.50 | 119,831 |
| 2023-07-05 | $4.71 | $4.75 | $4.53 | $4.56 | $4.56 | 111,970 |
| 2023-07-03 | $4.83 | $4.98 | $4.66 | $4.70 | $4.70 | 149,490 |
| 2023-06-30 | $4.70 | $4.88 | $4.62 | $4.83 | $4.83 | 160,376 |
| 2023-06-29 | $4.38 | $4.72 | $4.38 | $4.67 | $4.67 | 165,293 |
| 2023-06-28 | $4.54 | $4.55 | $4.34 | $4.38 | $4.38 | 407,809 |
| 2023-06-27 | $4.72 | $4.75 | $4.47 | $4.52 | $4.52 | 216,280 |
| 2023-06-26 | $4.64 | $4.81 | $4.52 | $4.75 | $4.75 | 367,473 |
| 2023-06-23 | $4.78 | $4.86 | $4.60 | $4.69 | $4.69 | 3,151,910 |
| 2023-06-22 | $4.75 | $5.00 | $4.67 | $4.79 | $4.79 | 374,453 |
| 2023-06-21 | $4.61 | $4.83 | $4.60 | $4.76 | $4.76 | 238,343 |
| 2023-06-20 | $4.46 | $4.79 | $4.38 | $4.64 | $4.64 | 354,746 |
| 2023-06-16 | $4.49 | $4.65 | $4.42 | $4.46 | $4.46 | 151,049 |
| 2023-06-15 | $4.42 | $4.50 | $4.34 | $4.41 | $4.41 | 122,586 |
| 2023-06-14 | $4.66 | $4.72 | $4.37 | $4.41 | $4.41 | 224,606 |
| 2023-06-13 | $4.28 | $4.70 | $4.26 | $4.62 | $4.62 | 197,111 |
| 2023-06-12 | $4.29 | $4.33 | $4.13 | $4.25 | $4.25 | 151,895 |
| 2023-06-09 | $4.28 | $4.36 | $4.22 | $4.27 | $4.27 | 63,643 |
| 2023-06-08 | $4.21 | $4.41 | $4.18 | $4.27 | $4.27 | 156,297 |
| 2023-06-07 | $4.02 | $4.27 | $3.96 | $4.20 | $4.20 | 86,736 |
| 2023-06-06 | $3.85 | $4.08 | $3.76 | $4.04 | $4.04 | 68,887 |
| 2023-06-05 | $3.97 | $4.02 | $3.79 | $3.95 | $3.95 | 123,535 |
| 2023-06-02 | $3.73 | $3.90 | $3.65 | $3.89 | $3.89 | 110,651 |
| 2023-06-01 | $3.54 | $3.76 | $3.52 | $3.65 | $3.65 | 180,565 |
| 2023-05-31 | $3.60 | $3.65 | $3.53 | $3.54 | $3.54 | 103,619 |
| 2023-05-30 | $3.69 | $3.73 | $3.45 | $3.68 | $3.68 | 216,481 |
| 2023-05-26 | $3.80 | $3.90 | $3.63 | $3.79 | $3.79 | 89,130 |
| 2023-05-25 | $3.88 | $3.97 | $3.71 | $3.74 | $3.74 | 92,008 |
| 2023-05-24 | $3.97 | $3.97 | $3.82 | $3.91 | $3.91 | 71,678 |
| 2023-05-23 | $4.14 | $4.14 | $3.94 | $4.00 | $4.00 | 80,471 |
| 2023-05-22 | $3.98 | $4.10 | $3.94 | $4.08 | $4.08 | 96,916 |
| 2023-05-19 | $3.89 | $4.08 | $3.89 | $3.95 | $3.95 | 83,596 |
| 2023-05-18 | $3.86 | $3.88 | $3.70 | $3.88 | $3.88 | 102,600 |
| 2023-05-17 | $3.68 | $3.93 | $3.68 | $3.86 | $3.86 | 148,313 |
| 2023-05-16 | $3.70 | $3.73 | $3.62 | $3.64 | $3.64 | 131,474 |
| 2023-05-15 | $3.54 | $3.79 | $3.48 | $3.74 | $3.74 | 130,301 |
| 2023-05-12 | $3.57 | $3.65 | $3.52 | $3.54 | $3.54 | 56,675 |
| 2023-05-11 | $3.63 | $3.68 | $3.48 | $3.56 | $3.56 | 66,015 |
| 2023-05-10 | $3.62 | $3.66 | $3.55 | $3.66 | $3.66 | 111,528 |
| 2023-05-09 | $3.64 | $3.71 | $3.52 | $3.62 | $3.62 | 209,877 |
| 2023-05-08 | $3.86 | $3.93 | $3.66 | $3.71 | $3.71 | 145,767 |
| 2023-05-05 | $3.92 | $3.95 | $3.80 | $3.83 | $3.83 | 108,120 |
| 2023-05-04 | $3.81 | $3.90 | $3.76 | $3.81 | $3.81 | 195,752 |
| 2023-05-03 | $3.57 | $3.91 | $3.56 | $3.82 | $3.82 | 417,195 |
| 2023-05-02 | $3.60 | $3.65 | $3.41 | $3.50 | $3.50 | 329,431 |
| 2023-05-01 | $3.59 | $3.73 | $3.52 | $3.65 | $3.65 | 139,447 |
| 2023-04-28 | $3.95 | $3.99 | $3.58 | $3.69 | $3.69 | 233,581 |
| 2023-04-27 | $4.00 | $4.00 | $3.90 | $3.90 | $3.90 | 80,419 |
| 2023-04-26 | $3.98 | $4.09 | $3.86 | $3.95 | $3.95 | 112,938 |
| 2023-04-25 | $4.20 | $4.21 | $3.94 | $4.03 | $4.03 | 177,709 |
| 2023-04-24 | $4.12 | $4.26 | $4.08 | $4.19 | $4.19 | 102,519 |
| 2023-04-21 | $4.34 | $4.34 | $4.12 | $4.15 | $4.15 | 105,414 |
| 2023-04-20 | $4.32 | $4.41 | $4.25 | $4.28 | $4.28 | 75,431 |
| 2023-04-19 | $4.33 | $4.38 | $4.27 | $4.33 | $4.33 | 97,305 |
| 2023-04-18 | $4.53 | $4.53 | $4.30 | $4.37 | $4.37 | 69,943 |
| 2023-04-17 | $4.65 | $4.69 | $4.45 | $4.47 | $4.47 | 77,775 |
| 2023-04-14 | $4.64 | $4.69 | $4.58 | $4.66 | $4.66 | 104,036 |
| 2023-04-13 | $4.70 | $4.74 | $4.47 | $4.62 | $4.62 | 141,197 |
| 2023-04-12 | $4.72 | $4.77 | $4.52 | $4.70 | $4.70 | 109,150 |
| 2023-04-11 | $4.33 | $4.65 | $4.25 | $4.60 | $4.60 | 129,524 |
| 2023-04-10 | $4.24 | $4.40 | $4.23 | $4.33 | $4.33 | 74,481 |
| 2023-04-06 | $4.25 | $4.35 | $4.14 | $4.23 | $4.23 | 59,813 |
| 2023-04-05 | $4.36 | $4.36 | $4.19 | $4.29 | $4.29 | 79,407 |
| 2023-04-04 | $4.71 | $4.71 | $4.34 | $4.40 | $4.40 | 149,094 |
| 2023-04-03 | $4.35 | $4.99 | $4.35 | $4.67 | $4.67 | 325,082 |
| 2023-03-31 | $4.20 | $4.32 | $4.17 | $4.22 | $4.22 | 64,507 |
| 2023-03-30 | $4.35 | $4.44 | $4.17 | $4.20 | $4.20 | 79,831 |
| 2023-03-29 | $4.22 | $4.38 | $4.19 | $4.27 | $4.27 | 111,806 |
| 2023-03-28 | $4.16 | $4.31 | $4.13 | $4.19 | $4.19 | 173,076 |
| 2023-03-27 | $4.02 | $4.19 | $3.97 | $4.18 | $4.18 | 135,980 |
| 2023-03-24 | $3.93 | $4.03 | $3.75 | $3.95 | $3.95 | 200,750 |
| 2023-03-23 | $4.30 | $4.46 | $3.92 | $4.02 | $4.02 | 307,998 |
| 2023-03-22 | $4.59 | $4.63 | $4.30 | $4.30 | $4.30 | 260,170 |
| 2023-03-21 | $4.38 | $4.64 | $4.35 | $4.62 | $4.62 | 268,991 |
| 2023-03-20 | $4.31 | $4.59 | $4.25 | $4.31 | $4.31 | 201,794 |
| 2023-03-17 | $4.72 | $4.77 | $4.25 | $4.38 | $4.38 | 467,114 |
| 2023-03-16 | $4.73 | $4.86 | $4.68 | $4.82 | $4.82 | 284,311 |
| 2023-03-15 | $4.94 | $4.94 | $4.52 | $4.82 | $4.82 | 369,411 |
| 2023-03-14 | $5.14 | $5.33 | $5.09 | $5.22 | $5.22 | 193,189 |
| 2023-03-13 | $5.34 | $5.46 | $5.02 | $5.10 | $5.10 | 211,128 |
| 2023-03-10 | $5.65 | $5.65 | $5.25 | $5.43 | $5.43 | 316,370 |
| 2023-03-09 | $5.90 | $5.94 | $5.63 | $5.65 | $5.65 | 224,923 |
| 2023-03-08 | $5.58 | $5.90 | $5.57 | $5.85 | $5.85 | 158,158 |
| 2023-03-07 | $5.54 | $5.72 | $5.47 | $5.62 | $5.62 | 101,570 |
| 2023-03-06 | $5.58 | $5.71 | $5.39 | $5.62 | $5.62 | 155,735 |
| 2023-03-03 | $5.15 | $5.62 | $5.05 | $5.55 | $5.55 | 272,227 |
| 2023-03-02 | $5.54 | $5.61 | $5.16 | $5.25 | $5.25 | 428,731 |
| 2023-03-01 | $5.61 | $5.69 | $5.51 | $5.58 | $5.58 | 297,844 |
| 2023-02-28 | $5.71 | $5.77 | $5.51 | $5.61 | $5.61 | 352,834 |
| 2023-02-27 | $5.70 | $5.95 | $5.61 | $5.69 | $5.69 | 205,621 |
| 2023-02-24 | $6.00 | $6.16 | $5.53 | $5.63 | $5.63 | 455,321 |
| 2023-02-23 | $5.74 | $5.96 | $5.60 | $5.80 | $5.80 | 221,500 |
| 2023-02-22 | $5.62 | $5.76 | $5.50 | $5.61 | $5.61 | 155,704 |
| 2023-02-21 | $5.65 | $5.84 | $5.51 | $5.67 | $5.67 | 189,476 |
| 2023-02-17 | $6.18 | $6.27 | $5.51 | $5.63 | $5.63 | 373,883 |
| 2023-02-16 | $6.28 | $6.59 | $6.23 | $6.29 | $6.29 | 194,659 |
| 2023-02-15 | $6.33 | $6.49 | $6.15 | $6.41 | $6.41 | 147,577 |
| 2023-02-14 | $6.34 | $6.65 | $6.30 | $6.46 | $6.46 | 88,053 |
| 2023-02-13 | $6.11 | $6.54 | $5.89 | $6.50 | $6.50 | 181,901 |
| 2023-02-10 | $6.20 | $6.28 | $5.79 | $6.20 | $6.20 | 315,524 |
| 2023-02-09 | $6.98 | $7.02 | $6.16 | $6.19 | $6.19 | 244,030 |
| 2023-02-08 | $6.89 | $7.11 | $6.72 | $6.93 | $6.93 | 288,302 |
| 2023-02-07 | $6.45 | $6.85 | $6.30 | $6.77 | $6.77 | 271,319 |
| 2023-02-06 | $6.35 | $6.58 | $6.24 | $6.30 | $6.30 | 150,959 |
| 2023-02-03 | $6.30 | $6.62 | $6.15 | $6.37 | $6.37 | 217,989 |
| 2023-02-02 | $6.49 | $6.51 | $6.25 | $6.26 | $6.26 | 127,811 |
| 2023-02-01 | $6.52 | $6.63 | $6.25 | $6.49 | $6.49 | 144,158 |
| 2023-01-31 | $6.23 | $6.66 | $6.22 | $6.53 | $6.53 | 120,640 |
| 2023-01-30 | $6.17 | $6.42 | $6.11 | $6.25 | $6.25 | 126,908 |
| 2023-01-27 | $6.28 | $6.60 | $6.23 | $6.26 | $6.26 | 155,973 |
| 2023-01-26 | $6.45 | $6.45 | $6.11 | $6.28 | $6.28 | 207,285 |
| 2023-01-25 | $6.40 | $6.55 | $6.12 | $6.45 | $6.45 | 264,216 |
| 2023-01-24 | $6.78 | $6.84 | $6.43 | $6.45 | $6.45 | 167,120 |
| 2023-01-23 | $7.04 | $7.32 | $6.58 | $6.78 | $6.78 | 353,312 |
| 2023-01-20 | $7.03 | $7.36 | $6.84 | $7.13 | $7.13 | 170,912 |
| 2023-01-19 | $7.21 | $7.31 | $6.81 | $7.04 | $7.04 | 160,649 |
| 2023-01-18 | $8.25 | $8.25 | $7.22 | $7.27 | $7.27 | 268,467 |
| 2023-01-17 | $8.09 | $8.14 | $7.75 | $7.99 | $7.99 | 204,712 |
| 2023-01-13 | $7.93 | $8.27 | $7.78 | $8.09 | $8.09 | 285,541 |
| 2023-01-12 | $7.40 | $7.99 | $7.40 | $7.88 | $7.88 | 302,986 |
| 2023-01-11 | $7.60 | $7.69 | $7.09 | $7.36 | $7.36 | 229,678 |
| 2023-01-10 | $7.68 | $7.70 | $7.22 | $7.60 | $7.60 | 297,086 |
| 2023-01-09 | $7.55 | $7.95 | $7.45 | $7.65 | $7.65 | 282,090 |
| 2023-01-06 | $7.14 | $7.62 | $7.09 | $7.32 | $7.32 | 219,714 |
| 2023-01-05 | $7.04 | $7.43 | $6.80 | $7.06 | $7.06 | 323,220 |
| 2023-01-04 | $6.65 | $7.26 | $6.62 | $7.06 | $7.06 | 356,595 |
| 2023-01-03 | $8.72 | $8.74 | $6.56 | $6.73 | $6.73 | 788,772 |
| 2022-12-30 | $8.59 | $8.79 | $7.97 | $8.65 | $8.65 | 464,228 |
| 2022-12-29 | $7.80 | $8.58 | $7.79 | $8.42 | $8.42 | 348,043 |
| 2022-12-28 | $8.25 | $8.48 | $7.27 | $7.76 | $7.76 | 390,527 |
| 2022-12-27 | $7.49 | $8.58 | $7.49 | $8.12 | $8.12 | 693,977 |
| 2022-12-23 | $7.50 | $7.61 | $7.17 | $7.48 | $7.48 | 226,010 |
| 2022-12-22 | $7.42 | $7.53 | $7.04 | $7.50 | $7.50 | 256,005 |
| 2022-12-21 | $7.71 | $7.94 | $7.31 | $7.40 | $7.40 | 380,236 |
| 2022-12-20 | $7.37 | $7.95 | $7.37 | $7.62 | $7.62 | 530,713 |
| 2022-12-19 | $6.87 | $7.35 | $6.80 | $7.16 | $7.16 | 241,755 |
| 2022-12-16 | $6.50 | $7.08 | $6.36 | $6.92 | $6.92 | 350,015 |
| 2022-12-15 | $6.20 | $6.71 | $5.92 | $6.60 | $6.60 | 233,709 |
| 2022-12-14 | $6.21 | $6.66 | $6.21 | $6.36 | $6.36 | 251,609 |
| 2022-12-13 | $5.90 | $6.21 | $5.78 | $6.16 | $6.16 | 227,432 |
| 2022-12-12 | $5.50 | $5.95 | $5.48 | $5.79 | $5.79 | 209,074 |
| 2022-12-09 | $5.62 | $5.73 | $5.43 | $5.50 | $5.50 | 120,508 |
| 2022-12-08 | $5.59 | $6.01 | $5.50 | $5.58 | $5.58 | 148,013 |
| 2022-12-07 | $5.46 | $5.82 | $5.42 | $5.65 | $5.65 | 146,990 |
| 2022-12-06 | $5.53 | $5.75 | $5.32 | $5.50 | $5.50 | 116,949 |
| 2022-12-05 | $5.77 | $5.97 | $5.54 | $5.63 | $5.63 | 140,820 |
| 2022-12-02 | $5.50 | $5.93 | $5.45 | $5.75 | $5.75 | 62,795 |
| 2022-12-01 | $6.12 | $6.12 | $5.46 | $5.56 | $5.56 | 188,300 |
| 2022-11-30 | $6.02 | $6.17 | $5.83 | $6.04 | $6.04 | 133,526 |
| 2022-11-29 | $5.61 | $6.17 | $5.53 | $5.99 | $5.99 | 196,932 |
| 2022-11-28 | $5.42 | $5.80 | $5.27 | $5.56 | $5.56 | 120,346 |
| 2022-11-25 | $5.73 | $5.81 | $5.50 | $5.53 | $5.53 | 64,921 |
| 2022-11-23 | $5.91 | $6.02 | $5.61 | $5.84 | $5.84 | 120,813 |
| 2022-11-22 | $5.60 | $6.06 | $5.51 | $5.94 | $5.94 | 237,638 |
| 2022-11-21 | $5.50 | $5.63 | $5.16 | $5.63 | $5.63 | 195,143 |
| 2022-11-18 | $5.58 | $5.64 | $5.21 | $5.56 | $5.56 | 180,581 |
| 2022-11-17 | $5.85 | $5.85 | $5.41 | $5.58 | $5.58 | 301,809 |
| 2022-11-16 | $6.27 | $6.27 | $5.69 | $5.94 | $5.94 | 293,363 |
| 2022-11-15 | $8.02 | $8.10 | $5.91 | $6.09 | $6.09 | 1,098,039 |
| 2022-11-14 | $7.55 | $8.36 | $7.42 | $7.99 | $7.99 | 1,229,854 |
| 2022-11-11 | $6.82 | $7.60 | $6.76 | $7.23 | $7.23 | 761,121 |
| 2022-11-10 | $5.49 | $6.77 | $5.44 | $6.64 | $6.64 | 564,396 |
| 2022-11-09 | $5.85 | $5.87 | $5.33 | $5.35 | $5.35 | 151,468 |
| 2022-11-08 | $6.00 | $6.19 | $5.85 | $5.86 | $5.86 | 240,436 |
| 2022-11-07 | $5.66 | $6.08 | $5.64 | $6.04 | $6.04 | 200,897 |
| 2022-11-04 | $6.09 | $6.25 | $5.36 | $5.55 | $5.55 | 244,020 |
| 2022-11-03 | $5.94 | $6.32 | $5.71 | $5.89 | $5.89 | 236,744 |
| 2022-11-02 | $5.73 | $6.37 | $5.56 | $6.02 | $6.02 | 338,112 |
| 2022-11-01 | $6.03 | $6.05 | $5.62 | $5.73 | $5.73 | 192,639 |
| 2022-10-31 | $5.57 | $6.08 | $5.42 | $5.84 | $5.84 | 467,518 |
| 2022-10-28 | $5.32 | $6.16 | $5.12 | $5.47 | $5.47 | 431,421 |
| 2022-10-27 | $5.00 | $5.44 | $4.81 | $5.14 | $5.14 | 524,007 |
| 2022-10-26 | $4.82 | $4.99 | $4.74 | $4.90 | $4.90 | 172,949 |
| 2022-10-25 | $4.71 | $5.00 | $4.70 | $4.85 | $4.85 | 125,027 |
| 2022-10-24 | $4.47 | $4.87 | $4.40 | $4.80 | $4.80 | 186,671 |
| 2022-10-21 | $4.13 | $4.78 | $4.13 | $4.50 | $4.50 | 226,897 |
| 2022-10-20 | $4.48 | $4.52 | $4.11 | $4.19 | $4.19 | 119,238 |
| 2022-10-19 | $4.20 | $4.52 | $4.10 | $4.46 | $4.46 | 123,164 |
| 2022-10-18 | $3.97 | $4.25 | $3.83 | $4.18 | $4.18 | 92,176 |
| 2022-10-17 | $3.66 | $4.00 | $3.52 | $3.90 | $3.90 | 80,303 |
| 2022-10-14 | $3.90 | $3.92 | $3.58 | $3.64 | $3.64 | 50,835 |
| 2022-10-13 | $3.62 | $3.99 | $3.61 | $3.93 | $3.93 | 54,464 |
| 2022-10-12 | $3.70 | $3.95 | $3.60 | $3.72 | $3.72 | 28,523 |
| 2022-10-11 | $4.11 | $4.17 | $3.65 | $3.80 | $3.80 | 105,439 |
| 2022-10-10 | $4.17 | $4.34 | $4.08 | $4.13 | $4.13 | 58,404 |
| 2022-10-07 | $4.23 | $4.32 | $4.11 | $4.18 | $4.18 | 75,909 |
| 2022-10-06 | $4.26 | $4.55 | $4.06 | $4.26 | $4.26 | 139,442 |
| 2022-10-05 | $3.89 | $4.40 | $3.75 | $4.24 | $4.24 | 151,854 |
| 2022-10-04 | $3.76 | $4.10 | $3.70 | $3.87 | $3.87 | 192,916 |
| 2022-10-03 | $3.59 | $3.72 | $3.51 | $3.64 | $3.64 | 57,583 |
| 2022-09-30 | $3.18 | $3.63 | $3.17 | $3.41 | $3.41 | 93,383 |
| 2022-09-29 | $3.26 | $3.29 | $3.13 | $3.14 | $3.14 | 48,514 |
| 2022-09-28 | $3.12 | $3.40 | $3.11 | $3.35 | $3.35 | 91,953 |
| 2022-09-27 | $3.10 | $3.28 | $3.10 | $3.16 | $3.16 | 52,095 |
| 2022-09-26 | $3.17 | $3.27 | $3.01 | $3.07 | $3.07 | 138,937 |
| 2022-09-23 | $3.04 | $3.30 | $2.94 | $3.18 | $3.18 | 245,701 |
| 2022-09-22 | $3.60 | $3.70 | $2.87 | $3.08 | $3.08 | 503,438 |
| 2022-09-21 | $3.80 | $3.80 | $3.55 | $3.67 | $3.67 | 53,315 |
| 2022-09-20 | $4.23 | $4.27 | $3.39 | $3.81 | $3.81 | 299,126 |
| 2022-09-19 | $4.01 | $4.39 | $3.91 | $4.27 | $4.27 | 74,497 |
| 2022-09-16 | $4.26 | $4.30 | $4.02 | $4.05 | $4.05 | 214,510 |
| 2022-09-15 | $4.70 | $4.70 | $4.34 | $4.37 | $4.37 | 79,641 |
| 2022-09-14 | $4.54 | $4.79 | $4.54 | $4.66 | $4.66 | 49,698 |
| 2022-09-13 | $4.57 | $4.81 | $4.52 | $4.54 | $4.54 | 56,635 |
| 2022-09-12 | $4.74 | $4.84 | $4.61 | $4.64 | $4.64 | 70,534 |
| 2022-09-09 | $4.48 | $4.74 | $4.48 | $4.65 | $4.65 | 89,725 |
| 2022-09-08 | $4.64 | $4.71 | $4.41 | $4.45 | $4.45 | 83,436 |
| 2022-09-07 | $4.30 | $4.61 | $4.25 | $4.55 | $4.55 | 82,726 |
| 2022-09-06 | $4.25 | $4.60 | $4.25 | $4.46 | $4.46 | 168,156 |
| 2022-09-02 | $4.29 | $4.37 | $4.11 | $4.23 | $4.23 | 115,722 |
| 2022-09-01 | $4.07 | $4.19 | $4.01 | $4.11 | $4.11 | 108,764 |
| 2022-08-31 | $3.98 | $4.33 | $3.90 | $4.14 | $4.14 | 116,667 |
| 2022-08-30 | $4.58 | $4.58 | $4.00 | $4.11 | $4.11 | 339,718 |
| 2022-08-29 | $4.80 | $4.99 | $4.70 | $4.75 | $4.75 | 150,250 |
| 2022-08-26 | $5.27 | $5.29 | $4.49 | $4.81 | $4.81 | 270,026 |
| 2022-08-25 | $4.95 | $5.20 | $4.71 | $5.10 | $5.10 | 200,533 |
| 2022-08-24 | $4.47 | $4.92 | $4.46 | $4.87 | $4.87 | 209,962 |
| 2022-08-23 | $4.64 | $4.64 | $4.36 | $4.39 | $4.39 | 138,988 |
| 2022-08-22 | $4.02 | $4.37 | $4.02 | $4.35 | $4.35 | 167,729 |
| 2022-08-19 | $4.44 | $4.63 | $3.90 | $4.02 | $4.02 | 320,212 |
| 2022-08-18 | $3.97 | $4.84 | $3.91 | $4.41 | $4.41 | 772,135 |
| 2022-08-17 | $3.74 | $3.92 | $3.74 | $3.88 | $3.88 | 44,669 |
| 2022-08-16 | $3.90 | $3.96 | $3.75 | $3.75 | $3.75 | 147,397 |
| 2022-08-15 | $3.92 | $3.97 | $3.71 | $3.90 | $3.90 | 179,708 |
| 2022-08-12 | $3.89 | $4.00 | $3.85 | $3.98 | $3.98 | 192,479 |
| 2022-08-11 | $3.84 | $3.99 | $3.78 | $3.85 | $3.85 | 137,265 |
| 2022-08-10 | $3.71 | $3.86 | $3.58 | $3.77 | $3.77 | 94,704 |
| 2022-08-09 | $4.04 | $4.18 | $3.78 | $3.79 | $3.79 | 212,168 |
| 2022-08-08 | $3.89 | $4.13 | $3.67 | $4.05 | $4.05 | 342,985 |
| 2022-08-05 | $3.54 | $3.92 | $3.49 | $3.88 | $3.88 | 162,882 |
| 2022-08-04 | $3.51 | $3.74 | $3.48 | $3.60 | $3.60 | 158,861 |
| 2022-08-03 | $3.49 | $3.92 | $3.01 | $3.75 | $3.75 | 301,729 |
| 2022-08-02 | $3.33 | $3.99 | $3.28 | $3.63 | $3.63 | 723,175 |
| 2022-08-01 | $2.93 | $3.43 | $2.89 | $3.34 | $3.34 | 439,799 |
| 2022-07-29 | $2.53 | $2.98 | $2.45 | $2.91 | $2.91 | 398,717 |
| 2022-07-28 | $2.59 | $2.59 | $2.32 | $2.39 | $2.39 | 75,692 |
| 2022-07-27 | $2.55 | $2.64 | $2.50 | $2.60 | $2.60 | 51,126 |
| 2022-07-26 | $2.49 | $2.55 | $2.46 | $2.51 | $2.51 | 47,520 |
| 2022-07-25 | $2.26 | $2.49 | $2.25 | $2.45 | $2.45 | 83,980 |
| 2022-07-22 | $2.28 | $2.30 | $2.25 | $2.26 | $2.26 | 40,404 |
| 2022-07-21 | $2.24 | $2.30 | $2.19 | $2.30 | $2.30 | 91,863 |
| 2022-07-20 | $2.20 | $2.28 | $2.20 | $2.25 | $2.25 | 84,297 |
| 2022-07-19 | $2.20 | $2.28 | $2.17 | $2.24 | $2.24 | 86,669 |
| 2022-07-18 | $2.25 | $2.27 | $2.20 | $2.20 | $2.20 | 30,585 |
| 2022-07-15 | $2.26 | $2.26 | $2.20 | $2.21 | $2.21 | 25,649 |
| 2022-07-14 | $2.20 | $2.23 | $2.17 | $2.23 | $2.23 | 61,183 |
| 2022-07-13 | $2.20 | $2.22 | $2.17 | $2.19 | $2.19 | 38,175 |
| 2022-07-12 | $2.21 | $2.23 | $2.17 | $2.21 | $2.21 | 47,516 |
| 2022-07-11 | $2.21 | $2.28 | $2.18 | $2.24 | $2.24 | 39,312 |
| 2022-07-08 | $2.21 | $2.30 | $2.17 | $2.21 | $2.21 | 37,049 |
| 2022-07-07 | $2.26 | $2.35 | $2.20 | $2.20 | $2.20 | 151,085 |
| 2022-07-06 | $2.20 | $2.25 | $2.10 | $2.22 | $2.22 | 245,727 |
| 2022-07-05 | $2.20 | $2.25 | $2.13 | $2.20 | $2.20 | 88,137 |
| 2022-07-01 | $2.20 | $2.26 | $2.17 | $2.21 | $2.21 | 165,588 |
| 2022-06-30 | $2.20 | $2.22 | $2.15 | $2.20 | $2.20 | 300,386 |
| 2022-06-29 | $2.27 | $2.30 | $2.17 | $2.19 | $2.19 | 200,102 |
| 2022-06-28 | $2.17 | $2.32 | $2.17 | $2.26 | $2.26 | 95,241 |
| 2022-06-27 | $2.23 | $2.24 | $2.14 | $2.20 | $2.20 | 72,139 |
| 2022-06-24 | $2.05 | $2.25 | $2.02 | $2.23 | $2.23 | 122,482 |
| 2022-06-23 | $2.16 | $2.26 | $2.00 | $2.05 | $2.05 | 113,576 |
| 2022-06-22 | $2.21 | $2.27 | $2.18 | $2.22 | $2.22 | 68,409 |
| 2022-06-21 | $2.19 | $2.42 | $2.19 | $2.30 | $2.30 | 154,227 |
| 2022-06-17 | $2.18 | $2.29 | $2.10 | $2.19 | $2.19 | 117,872 |
| 2022-06-16 | $2.12 | $2.25 | $2.04 | $2.21 | $2.21 | 151,966 |
| 2022-06-15 | $2.31 | $2.33 | $2.21 | $2.24 | $2.24 | 35,960 |
| 2022-06-14 | $2.35 | $2.39 | $2.20 | $2.26 | $2.26 | 109,982 |
| 2022-06-13 | $2.46 | $2.49 | $2.25 | $2.31 | $2.31 | 165,595 |
| 2022-06-10 | $2.41 | $2.53 | $2.35 | $2.50 | $2.50 | 158,750 |
| 2022-06-09 | $2.57 | $2.57 | $2.40 | $2.46 | $2.46 | 218,748 |
| 2022-06-08 | $2.49 | $2.69 | $2.36 | $2.57 | $2.57 | 290,065 |
| 2022-06-07 | $2.29 | $2.50 | $2.19 | $2.44 | $2.44 | 272,620 |
| 2022-06-06 | $2.32 | $2.35 | $2.28 | $2.28 | $2.28 | 52,868 |
| 2022-06-03 | $2.27 | $2.35 | $2.23 | $2.32 | $2.32 | 130,008 |
| 2022-06-02 | $2.27 | $2.30 | $2.18 | $2.26 | $2.26 | 73,192 |
| 2022-06-01 | $2.13 | $2.27 | $2.11 | $2.26 | $2.26 | 138,353 |
| 2022-05-31 | $2.21 | $2.34 | $2.11 | $2.15 | $2.15 | 105,414 |
| 2022-05-27 | $2.19 | $2.29 | $2.11 | $2.20 | $2.20 | 55,744 |
| 2022-05-26 | $2.22 | $2.37 | $2.18 | $2.21 | $2.21 | 120,233 |
| 2022-05-25 | $2.18 | $2.31 | $2.14 | $2.28 | $2.28 | 152,893 |
| 2022-05-24 | $2.11 | $2.20 | $2.10 | $2.19 | $2.19 | 89,745 |
| 2022-05-23 | $2.12 | $2.37 | $2.09 | $2.16 | $2.16 | 129,031 |
| 2022-05-20 | $2.20 | $2.20 | $2.05 | $2.09 | $2.09 | 92,807 |
| 2022-05-19 | $2.01 | $2.27 | $2.00 | $2.21 | $2.21 | 241,992 |
| 2022-05-18 | $1.97 | $2.02 | $1.88 | $2.00 | $2.00 | 81,173 |
| 2022-05-17 | $2.04 | $2.12 | $1.95 | $1.99 | $1.99 | 74,383 |
| 2022-05-16 | $1.88 | $2.05 | $1.83 | $2.01 | $2.01 | 187,452 |
| 2022-05-13 | $1.71 | $1.96 | $1.71 | $1.85 | $1.85 | 156,848 |
| 2022-05-12 | $1.76 | $1.83 | $1.62 | $1.68 | $1.68 | 554,008 |
| 2022-05-11 | $1.82 | $1.91 | $1.70 | $1.71 | $1.71 | 246,599 |
| 2022-05-10 | $1.82 | $1.92 | $1.81 | $1.81 | $1.81 | 427,951 |
| 2022-05-09 | $2.25 | $2.25 | $1.97 | $2.07 | $2.07 | 260,094 |
| 2022-05-06 | $2.27 | $2.35 | $2.26 | $2.27 | $2.27 | 130,949 |
| 2022-05-05 | $2.43 | $2.43 | $2.25 | $2.31 | $2.31 | 126,112 |
| 2022-05-04 | $2.26 | $2.40 | $2.23 | $2.38 | $2.38 | 165,117 |
| 2022-05-03 | $2.15 | $2.27 | $2.14 | $2.23 | $2.23 | 73,502 |
| 2022-05-02 | $2.10 | $2.28 | $2.10 | $2.17 | $2.17 | 187,996 |
| 2022-04-29 | $2.28 | $2.31 | $2.15 | $2.18 | $2.18 | 66,726 |
| 2022-04-28 | $2.27 | $2.39 | $2.11 | $2.26 | $2.26 | 104,790 |
| 2022-04-27 | $2.35 | $2.41 | $2.24 | $2.26 | $2.26 | 90,969 |
| 2022-04-26 | $2.48 | $2.51 | $2.32 | $2.36 | $2.36 | 137,620 |
| 2022-04-25 | $2.34 | $2.51 | $2.06 | $2.50 | $2.50 | 531,937 |
| 2022-04-22 | $2.45 | $2.49 | $2.35 | $2.41 | $2.41 | 229,325 |
| 2022-04-21 | $2.66 | $2.69 | $2.40 | $2.51 | $2.51 | 238,722 |
| 2022-04-20 | $2.54 | $2.69 | $2.35 | $2.65 | $2.65 | 310,772 |
| 2022-04-19 | $2.61 | $2.68 | $2.45 | $2.53 | $2.53 | 288,378 |
| 2022-04-18 | $2.59 | $2.75 | $2.57 | $2.66 | $2.66 | 315,959 |
| 2022-04-14 | $2.57 | $2.65 | $2.52 | $2.56 | $2.56 | 216,177 |
| 2022-04-13 | $2.36 | $2.69 | $2.36 | $2.58 | $2.58 | 720,539 |
| 2022-04-12 | $2.11 | $2.36 | $2.11 | $2.36 | $2.36 | 376,347 |
| 2022-04-11 | $2.02 | $2.24 | $2.00 | $2.10 | $2.10 | 2,926,756 |
| 2022-04-08 | $2.06 | $2.17 | $2.03 | $2.08 | $2.08 | 189,687 |
| 2022-04-07 | $2.25 | $2.25 | $2.03 | $2.06 | $2.06 | 233,075 |
| 2022-04-06 | $2.13 | $2.27 | $2.11 | $2.25 | $2.25 | 371,149 |
| 2022-04-05 | $2.35 | $2.35 | $2.07 | $2.11 | $2.11 | 239,708 |
| 2022-04-04 | $2.35 | $2.35 | $2.22 | $2.31 | $2.31 | 360,227 |
| 2022-04-01 | $2.14 | $2.39 | $2.10 | $2.27 | $2.27 | 970,492 |
| 2022-03-31 | $2.04 | $2.20 | $2.03 | $2.13 | $2.13 | 252,382 |
| 2022-03-30 | $2.15 | $2.24 | $2.02 | $2.05 | $2.05 | 532,065 |
| 2022-03-29 | $2.01 | $2.16 | $1.96 | $2.11 | $2.11 | 536,724 |
| 2022-03-28 | $2.07 | $2.09 | $1.95 | $1.96 | $1.96 | 355,472 |
| 2022-03-25 | $1.94 | $2.11 | $1.90 | $2.09 | $2.09 | 348,097 |
| 2022-03-24 | $1.94 | $1.99 | $1.90 | $1.94 | $1.94 | 140,196 |
| 2022-03-23 | $1.94 | $2.00 | $1.91 | $1.94 | $1.94 | 226,896 |
| 2022-03-22 | $1.97 | $2.03 | $1.91 | $1.94 | $1.94 | 191,487 |
| 2022-03-21 | $2.01 | $2.05 | $1.92 | $1.95 | $1.95 | 334,808 |
| 2022-03-18 | $2.01 | $2.14 | $1.91 | $1.92 | $1.92 | 572,658 |
| 2022-03-17 | $1.88 | $2.01 | $1.87 | $2.01 | $2.01 | 274,962 |
| 2022-03-16 | $1.75 | $1.87 | $1.71 | $1.82 | $1.82 | 280,678 |
| 2022-03-15 | $1.97 | $1.97 | $1.71 | $1.78 | $1.78 | 679,263 |
| 2022-03-14 | $2.24 | $2.28 | $1.92 | $2.02 | $2.02 | 556,732 |
| 2022-03-11 | $2.02 | $2.35 | $1.87 | $2.31 | $2.31 | 1,335,691 |
| 2022-03-10 | $2.04 | $2.11 | $2.00 | $2.01 | $2.01 | 296,818 |
| 2022-03-09 | $1.95 | $2.11 | $1.89 | $2.05 | $2.05 | 864,712 |
| 2022-03-08 | $2.28 | $2.39 | $2.07 | $2.12 | $2.12 | 4,061,935 |
| 2022-03-07 | $1.88 | $2.37 | $1.78 | $1.96 | $1.96 | 4,952,101 |
| 2022-03-04 | $1.48 | $1.90 | $1.42 | $1.77 | $1.77 | 2,645,099 |
| 2022-03-03 | $1.49 | $1.56 | $1.42 | $1.54 | $1.54 | 412,928 |
| 2022-03-02 | $1.45 | $1.57 | $1.45 | $1.48 | $1.48 | 781,017 |
| 2022-03-01 | $1.53 | $1.53 | $1.35 | $1.45 | $1.45 | 224,039 |
| 2022-02-28 | $1.51 | $1.61 | $1.49 | $1.50 | $1.50 | 294,185 |
| 2022-02-25 | $1.50 | $1.55 | $1.45 | $1.54 | $1.54 | 85,352 |
| 2022-02-24 | $1.57 | $1.63 | $1.42 | $1.50 | $1.50 | 201,133 |
| 2022-02-23 | $1.49 | $1.59 | $1.42 | $1.46 | $1.46 | 151,051 |
| 2022-02-22 | $1.49 | $1.50 | $1.44 | $1.45 | $1.45 | 40,218 |
| 2022-02-18 | $1.51 | $1.54 | $1.46 | $1.50 | $1.50 | 51,379 |
| 2022-02-17 | $1.54 | $1.59 | $1.49 | $1.52 | $1.52 | 112,387 |
| 2022-02-16 | $1.53 | $1.60 | $1.47 | $1.51 | $1.51 | 119,753 |
| 2022-02-15 | $1.61 | $1.62 | $1.52 | $1.55 | $1.55 | 120,473 |
| 2022-02-14 | $1.59 | $1.60 | $1.58 | $1.60 | $1.60 | 34,280 |
| 2022-02-11 | $1.68 | $1.68 | $1.59 | $1.63 | $1.63 | 120,696 |
| 2022-02-10 | $1.71 | $1.82 | $1.65 | $1.67 | $1.67 | 65,738 |
| 2022-02-09 | $1.75 | $1.83 | $1.71 | $1.75 | $1.75 | 69,583 |
| 2022-02-08 | $1.75 | $1.80 | $1.71 | $1.73 | $1.73 | 19,458 |
| 2022-02-07 | $1.70 | $1.83 | $1.70 | $1.74 | $1.74 | 18,962 |
| 2022-02-04 | $1.75 | $1.85 | $1.70 | $1.77 | $1.77 | 51,914 |
| 2022-02-03 | $1.75 | $1.85 | $1.75 | $1.77 | $1.77 | 38,048 |
| 2022-02-02 | $1.82 | $1.89 | $1.77 | $1.81 | $1.81 | 50,244 |
| 2022-02-01 | $1.77 | $1.90 | $1.72 | $1.77 | $1.77 | 105,877 |
| 2022-01-31 | $1.68 | $1.75 | $1.65 | $1.73 | $1.73 | 63,816 |
| 2022-01-28 | $1.65 | $1.71 | $1.65 | $1.69 | $1.69 | 52,194 |
| 2022-01-27 | $1.74 | $1.81 | $1.64 | $1.65 | $1.65 | 34,840 |
| 2022-01-26 | $1.88 | $1.88 | $1.71 | $1.73 | $1.73 | 33,700 |
| 2022-01-25 | $1.81 | $1.86 | $1.70 | $1.84 | $1.84 | 63,777 |
| 2022-01-24 | $1.55 | $1.75 | $1.49 | $1.74 | $1.74 | 92,482 |
| 2022-01-21 | $1.78 | $1.79 | $1.62 | $1.66 | $1.66 | 156,923 |
| 2022-01-20 | $1.88 | $1.96 | $1.79 | $1.80 | $1.80 | 58,397 |
| 2022-01-19 | $1.97 | $1.97 | $1.83 | $1.85 | $1.85 | 52,101 |
| 2022-01-18 | $2.06 | $2.06 | $1.91 | $1.95 | $1.95 | 70,845 |
| 2022-01-14 | $1.97 | $2.10 | $1.97 | $2.03 | $2.03 | 72,251 |
| 2022-01-13 | $2.11 | $2.15 | $1.97 | $1.99 | $1.99 | 180,380 |
| 2022-01-12 | $2.00 | $2.18 | $1.97 | $2.14 | $2.14 | 182,030 |
| 2022-01-11 | $1.95 | $2.00 | $1.93 | $1.97 | $1.97 | 32,809 |
| 2022-01-10 | $2.00 | $2.00 | $1.91 | $1.97 | $1.97 | 48,871 |
| 2022-01-07 | $1.98 | $2.02 | $1.87 | $1.97 | $1.97 | 57,402 |
| 2022-01-06 | $1.91 | $2.00 | $1.87 | $1.96 | $1.96 | 51,525 |
| 2022-01-05 | $1.98 | $2.00 | $1.85 | $1.87 | $1.87 | 45,360 |
| 2022-01-04 | $1.95 | $2.04 | $1.93 | $1.96 | $1.96 | 81,577 |
| 2022-01-03 | $1.85 | $1.97 | $1.83 | $1.93 | $1.93 | 68,805 |
| 2021-12-31 | $1.85 | $1.88 | $1.80 | $1.82 | $1.82 | 62,433 |
| 2021-12-30 | $1.76 | $1.85 | $1.75 | $1.82 | $1.82 | 87,014 |
| 2021-12-29 | $1.84 | $1.86 | $1.75 | $1.77 | $1.77 | 111,757 |
| 2021-12-28 | $1.92 | $1.96 | $1.80 | $1.81 | $1.81 | 104,857 |
| 2021-12-27 | $1.90 | $2.03 | $1.90 | $1.91 | $1.91 | 84,752 |
| 2021-12-23 | $1.85 | $1.97 | $1.85 | $1.91 | $1.91 | 93,652 |
| 2021-12-22 | $1.87 | $1.95 | $1.84 | $1.87 | $1.87 | 58,358 |
| 2021-12-21 | $1.92 | $2.00 | $1.85 | $1.87 | $1.87 | 54,601 |
| 2021-12-20 | $1.80 | $1.94 | $1.80 | $1.91 | $1.91 | 96,650 |
| 2021-12-17 | $1.80 | $1.89 | $1.77 | $1.84 | $1.84 | 135,822 |
| 2021-12-16 | $1.92 | $1.95 | $1.76 | $1.84 | $1.84 | 210,750 |
| 2021-12-15 | $1.81 | $1.94 | $1.75 | $1.91 | $1.91 | 102,974 |
| 2021-12-14 | $1.87 | $1.90 | $1.78 | $1.82 | $1.82 | 147,074 |
| 2021-12-13 | $2.08 | $2.08 | $1.86 | $1.87 | $1.87 | 143,374 |
| 2021-12-10 | $2.09 | $2.11 | $2.00 | $2.04 | $2.04 | 100,538 |
| 2021-12-09 | $2.16 | $2.19 | $2.00 | $2.05 | $2.05 | 107,615 |
| 2021-12-08 | $2.22 | $2.32 | $2.14 | $2.16 | $2.16 | 226,783 |
| 2021-12-07 | $2.10 | $2.19 | $2.02 | $2.17 | $2.17 | 204,556 |
| 2021-12-06 | $1.94 | $2.16 | $1.88 | $2.11 | $2.11 | 228,827 |
| 2021-12-03 | $2.08 | $2.08 | $1.92 | $2.00 | $2.00 | 207,113 |
| 2021-12-02 | $1.92 | $2.05 | $1.85 | $2.05 | $2.05 | 295,389 |
| 2021-12-01 | $2.02 | $2.10 | $1.87 | $1.99 | $1.99 | 648,457 |
| 2021-11-30 | $1.96 | $2.00 | $1.81 | $1.93 | $1.93 | 286,106 |
| 2021-11-29 | $2.01 | $2.06 | $1.85 | $1.91 | $1.91 | 294,700 |
| 2021-11-26 | $1.81 | $2.17 | $1.73 | $2.01 | $2.01 | 401,607 |
| 2021-11-24 | $1.83 | $1.93 | $1.77 | $1.93 | $1.93 | 265,401 |
| 2021-11-23 | $1.97 | $1.97 | $1.76 | $1.81 | $1.81 | 786,417 |
| 2021-11-22 | $2.27 | $2.31 | $1.91 | $2.04 | $2.04 | 2,189,482 |
| 2021-11-19 | $2.55 | $2.77 | $2.31 | $2.49 | $2.49 | 17,740,626 |
| 2021-11-18 | $2.43 | $2.46 | $2.17 | $2.21 | $2.21 | 5,435,579 |
| 2021-11-17 | $2.63 | $2.63 | $2.43 | $2.44 | $2.44 | 65,252 |
| 2021-11-16 | $2.83 | $2.85 | $2.58 | $2.67 | $2.67 | 79,425 |
| 2021-11-15 | $2.85 | $2.85 | $2.71 | $2.80 | $2.80 | 65,249 |
| 2021-11-12 | $2.84 | $3.02 | $2.80 | $2.84 | $2.84 | 54,673 |
| 2021-11-11 | $2.89 | $2.92 | $2.75 | $2.83 | $2.83 | 89,345 |
| 2021-11-10 | $2.90 | $3.00 | $2.82 | $2.89 | $2.89 | 54,136 |
| 2021-11-09 | $2.95 | $2.95 | $2.82 | $2.87 | $2.87 | 44,806 |
| 2021-11-08 | $3.02 | $3.10 | $2.86 | $2.95 | $2.95 | 87,414 |
| 2021-11-05 | $3.08 | $3.11 | $2.97 | $3.02 | $3.02 | 70,416 |
| 2021-11-04 | $3.90 | $3.90 | $2.98 | $2.99 | $2.99 | 234,345 |
| 2021-11-03 | $3.90 | $4.06 | $3.81 | $3.84 | $3.84 | 87,865 |
| 2021-11-02 | $3.49 | $3.87 | $3.49 | $3.87 | $3.87 | 89,100 |
| 2021-11-01 | $3.46 | $3.51 | $3.41 | $3.48 | $3.48 | 43,516 |
| 2021-10-29 | $3.42 | $3.44 | $3.28 | $3.43 | $3.43 | 100,417 |
| 2021-10-28 | $3.30 | $3.35 | $3.25 | $3.26 | $3.26 | 15,262 |
| 2021-10-27 | $3.40 | $3.45 | $2.98 | $3.35 | $3.35 | 92,577 |
| 2021-10-26 | $3.49 | $3.52 | $3.35 | $3.39 | $3.39 | 40,698 |
| 2021-10-25 | $3.42 | $3.53 | $3.42 | $3.47 | $3.47 | 81,548 |
| 2021-10-22 | $3.30 | $3.42 | $3.21 | $3.38 | $3.38 | 46,150 |
| 2021-10-21 | $3.32 | $3.42 | $3.26 | $3.32 | $3.32 | 23,496 |
| 2021-10-20 | $3.30 | $3.38 | $3.25 | $3.33 | $3.33 | 29,097 |
| 2021-10-19 | $3.32 | $3.34 | $3.25 | $3.30 | $3.30 | 35,305 |
| 2021-10-18 | $3.36 | $3.48 | $3.22 | $3.30 | $3.30 | 38,204 |
| 2021-10-15 | $3.43 | $3.54 | $3.36 | $3.38 | $3.38 | 72,140 |
| 2021-10-14 | $3.33 | $3.39 | $3.27 | $3.39 | $3.39 | 50,564 |
| 2021-10-13 | $3.23 | $3.35 | $3.18 | $3.30 | $3.30 | 84,862 |
| 2021-10-12 | $3.26 | $3.28 | $3.07 | $3.21 | $3.21 | 63,082 |
| 2021-10-11 | $3.19 | $3.30 | $3.12 | $3.23 | $3.23 | 191,377 |
| 2021-10-08 | $3.18 | $3.25 | $3.00 | $3.07 | $3.07 | 70,837 |
| 2021-10-07 | $3.19 | $3.20 | $3.15 | $3.18 | $3.18 | 50,690 |
| 2021-10-06 | $3.15 | $3.20 | $3.06 | $3.15 | $3.15 | 75,973 |
| 2021-10-05 | $3.05 | $3.20 | $3.05 | $3.17 | $3.17 | 102,184 |
| 2021-10-04 | $3.08 | $3.36 | $3.01 | $3.05 | $3.05 | 223,221 |
| 2021-10-01 | $2.95 | $3.09 | $2.91 | $3.04 | $3.04 | 31,845 |
| 2021-09-30 | $3.09 | $3.12 | $2.89 | $2.91 | $2.91 | 29,692 |
| 2021-09-29 | $3.08 | $3.15 | $3.00 | $3.09 | $3.09 | 50,449 |
| 2021-09-28 | $3.10 | $3.27 | $3.05 | $3.05 | $3.05 | 106,594 |
| 2021-09-27 | $3.20 | $3.49 | $3.04 | $3.08 | $3.08 | 133,900 |
| 2021-09-24 | $2.94 | $3.43 | $2.94 | $3.17 | $3.17 | 157,741 |
| 2021-09-23 | $2.76 | $2.96 | $2.73 | $2.93 | $2.93 | 70,168 |
| 2021-09-22 | $2.61 | $2.76 | $2.60 | $2.73 | $2.73 | 20,718 |
| 2021-09-21 | $2.47 | $2.61 | $2.47 | $2.60 | $2.60 | 44,307 |
| 2021-09-20 | $2.69 | $2.69 | $2.44 | $2.50 | $2.50 | 126,625 |
| 2021-09-17 | $2.64 | $2.94 | $2.55 | $2.76 | $2.76 | 700,452 |
| 2021-09-16 | $2.71 | $2.72 | $2.57 | $2.68 | $2.68 | 98,625 |
| 2021-09-15 | $3.00 | $3.08 | $2.56 | $2.71 | $2.71 | 262,381 |
| 2021-09-14 | $2.98 | $3.30 | $2.83 | $2.85 | $2.85 | 150,737 |
| 2021-09-13 | $3.36 | $3.44 | $2.80 | $2.92 | $2.92 | 299,280 |
| 2021-09-10 | $3.40 | $3.49 | $3.33 | $3.33 | $3.33 | 24,527 |
| 2021-09-09 | $3.49 | $3.49 | $3.38 | $3.38 | $3.38 | 17,257 |
| 2021-09-08 | $3.62 | $3.62 | $3.48 | $3.50 | $3.50 | 24,897 |
| 2021-09-07 | $3.60 | $3.73 | $3.50 | $3.63 | $3.63 | 34,143 |
| 2021-09-03 | $3.65 | $3.71 | $3.57 | $3.67 | $3.67 | 31,276 |
| 2021-09-02 | $3.53 | $3.71 | $3.47 | $3.63 | $3.63 | 29,539 |
| 2021-09-01 | $3.49 | $3.54 | $3.40 | $3.50 | $3.50 | 23,286 |
| 2021-08-31 | $3.44 | $3.62 | $3.43 | $3.49 | $3.49 | 67,637 |
| 2021-08-30 | $3.35 | $3.44 | $3.32 | $3.40 | $3.40 | 86,640 |
| 2021-08-27 | $3.50 | $3.69 | $3.39 | $3.44 | $3.44 | 78,559 |
| 2021-08-26 | $3.35 | $3.50 | $3.35 | $3.50 | $3.50 | 59,376 |
| 2021-08-25 | $3.40 | $3.48 | $3.33 | $3.33 | $3.33 | 46,776 |
| 2021-08-24 | $3.42 | $3.48 | $3.29 | $3.38 | $3.38 | 52,784 |
| 2021-08-23 | $3.35 | $3.45 | $3.25 | $3.41 | $3.41 | 53,737 |
| 2021-08-20 | $3.09 | $3.38 | $3.09 | $3.30 | $3.30 | 63,160 |
| 2021-08-19 | $3.25 | $3.32 | $3.10 | $3.20 | $3.20 | 42,541 |
| 2021-08-18 | $3.39 | $3.44 | $3.28 | $3.28 | $3.28 | 33,669 |
| 2021-08-17 | $3.36 | $3.47 | $3.30 | $3.42 | $3.42 | 31,649 |
| 2021-08-16 | $3.47 | $3.53 | $3.27 | $3.39 | $3.39 | 24,054 |
| 2021-08-13 | $3.56 | $3.61 | $3.42 | $3.46 | $3.46 | 29,313 |
| 2021-08-12 | $3.55 | $3.61 | $3.49 | $3.56 | $3.56 | 39,531 |
| 2021-08-11 | $3.56 | $3.58 | $3.46 | $3.51 | $3.51 | 17,242 |
| 2021-08-10 | $3.57 | $3.60 | $3.44 | $3.52 | $3.52 | 49,989 |
| 2021-08-09 | $3.25 | $3.60 | $3.25 | $3.54 | $3.54 | 66,610 |
| 2021-08-06 | $3.36 | $3.38 | $3.29 | $3.30 | $3.30 | 59,626 |
| 2021-08-05 | $3.42 | $3.50 | $3.34 | $3.36 | $3.36 | 83,351 |
| 2021-08-04 | $3.61 | $3.68 | $3.34 | $3.40 | $3.40 | 100,478 |
| 2021-08-03 | $3.78 | $3.88 | $3.61 | $3.69 | $3.69 | 48,799 |
| 2021-08-02 | $3.70 | $4.04 | $3.66 | $3.74 | $3.74 | 118,769 |
| 2021-07-30 | $4.11 | $4.11 | $3.66 | $3.66 | $3.66 | 153,807 |
| 2021-07-29 | $4.07 | $4.29 | $4.03 | $4.26 | $4.26 | 50,733 |
| 2021-07-28 | $3.95 | $4.14 | $3.89 | $4.06 | $4.06 | 15,533 |
| 2021-07-27 | $4.12 | $4.14 | $3.95 | $4.00 | $4.00 | 33,899 |
| 2021-07-26 | $3.98 | $4.28 | $3.98 | $4.18 | $4.18 | 52,081 |
| 2021-07-23 | $4.20 | $4.20 | $3.96 | $3.98 | $3.98 | 17,731 |
| 2021-07-22 | $3.98 | $4.22 | $3.90 | $4.14 | $4.14 | 37,196 |
| 2021-07-21 | $4.04 | $4.12 | $3.96 | $3.97 | $3.97 | 57,878 |
| 2021-07-20 | $3.65 | $4.12 | $3.64 | $4.00 | $4.00 | 119,691 |
| 2021-07-19 | $3.68 | $3.70 | $3.50 | $3.68 | $3.68 | 110,519 |
| 2021-07-16 | $3.92 | $4.09 | $3.79 | $3.80 | $3.80 | 78,871 |
| 2021-07-15 | $3.85 | $3.99 | $3.84 | $3.86 | $3.86 | 58,062 |
| 2021-07-14 | $4.18 | $4.33 | $3.91 | $3.95 | $3.95 | 101,160 |
| 2021-07-13 | $4.88 | $4.99 | $4.13 | $4.17 | $4.17 | 183,970 |
| 2021-07-12 | $4.85 | $5.08 | $4.74 | $4.88 | $4.88 | 136,667 |
| 2021-07-09 | $4.60 | $4.82 | $4.60 | $4.76 | $4.76 | 73,815 |
| 2021-07-08 | $4.39 | $4.54 | $4.21 | $4.43 | $4.43 | 91,768 |
| 2021-07-07 | $4.62 | $4.62 | $4.26 | $4.46 | $4.46 | 78,907 |
| 2021-07-06 | $4.63 | $4.75 | $4.50 | $4.58 | $4.58 | 39,785 |
| 2021-07-02 | $4.47 | $4.59 | $4.45 | $4.55 | $4.55 | 53,063 |
| 2021-07-01 | $4.64 | $4.87 | $4.52 | $4.52 | $4.52 | 117,623 |
| 2021-06-30 | $4.22 | $4.70 | $4.20 | $4.59 | $4.59 | 161,538 |
| 2021-06-29 | $4.28 | $4.47 | $4.05 | $4.15 | $4.15 | 66,933 |
| 2021-06-28 | $4.46 | $4.62 | $4.16 | $4.17 | $4.17 | 172,833 |
| 2021-06-25 | $4.29 | $4.70 | $4.26 | $4.49 | $4.49 | 247,886 |
| 2021-06-24 | $4.00 | $4.25 | $3.99 | $4.24 | $4.24 | 60,935 |
| 2021-06-23 | $4.00 | $4.09 | $3.94 | $4.02 | $4.02 | 49,018 |
| 2021-06-22 | $4.14 | $4.15 | $3.85 | $4.05 | $4.05 | 82,501 |
| 2021-06-21 | $3.87 | $4.15 | $3.77 | $4.13 | $4.13 | 89,960 |
| 2021-06-18 | $3.89 | $3.93 | $3.70 | $3.90 | $3.90 | 123,123 |
| 2021-06-17 | $4.09 | $4.09 | $3.76 | $4.05 | $4.05 | 84,133 |
| 2021-06-16 | $3.71 | $4.07 | $3.71 | $4.07 | $4.07 | 124,597 |
| 2021-06-15 | $3.68 | $3.88 | $3.68 | $3.85 | $3.85 | 75,659 |
| 2021-06-14 | $3.81 | $3.86 | $3.68 | $3.72 | $3.72 | 66,184 |
| 2021-06-11 | $3.72 | $3.94 | $3.71 | $3.86 | $3.86 | 51,288 |
| 2021-06-10 | $3.87 | $3.96 | $3.70 | $3.74 | $3.74 | 47,834 |
| 2021-06-09 | $3.84 | $3.91 | $3.76 | $3.83 | $3.83 | 35,812 |
| 2021-06-08 | $3.86 | $3.94 | $3.68 | $3.79 | $3.79 | 60,428 |
| 2021-06-07 | $3.88 | $3.99 | $3.85 | $3.91 | $3.91 | 37,229 |
| 2021-06-04 | $4.01 | $4.11 | $3.85 | $3.92 | $3.92 | 49,642 |
| 2021-06-03 | $3.90 | $4.11 | $3.57 | $4.00 | $4.00 | 78,464 |
| 2021-06-02 | $3.86 | $4.20 | $3.86 | $3.90 | $3.90 | 121,970 |
| 2021-06-01 | $3.87 | $4.04 | $3.83 | $3.86 | $3.86 | 80,944 |
| 2021-05-28 | $3.79 | $3.88 | $3.75 | $3.80 | $3.80 | 32,617 |
| 2021-05-27 | $3.67 | $3.83 | $3.65 | $3.79 | $3.79 | 39,210 |
| 2021-05-26 | $3.68 | $3.80 | $3.63 | $3.67 | $3.67 | 52,110 |
| 2021-05-25 | $3.76 | $4.03 | $3.67 | $3.72 | $3.72 | 75,429 |
| 2021-05-24 | $3.72 | $3.81 | $3.62 | $3.76 | $3.76 | 18,046 |
| 2021-05-21 | $3.77 | $3.80 | $3.60 | $3.74 | $3.74 | 40,713 |
| 2021-05-20 | $3.68 | $3.89 | $3.52 | $3.76 | $3.76 | 119,365 |
| 2021-05-19 | $3.27 | $3.66 | $3.25 | $3.64 | $3.64 | 89,457 |
| 2021-05-18 | $3.17 | $3.48 | $3.17 | $3.46 | $3.46 | 148,157 |
| 2021-05-17 | $3.07 | $3.23 | $3.00 | $3.14 | $3.14 | 191,795 |
| 2021-05-14 | $3.11 | $3.34 | $3.09 | $3.11 | $3.11 | 103,256 |
| 2021-05-13 | $3.61 | $3.68 | $2.93 | $3.08 | $3.08 | 337,636 |
| 2021-05-12 | $3.70 | $3.83 | $3.60 | $3.63 | $3.63 | 96,825 |
| 2021-05-11 | $3.62 | $3.73 | $3.60 | $3.65 | $3.65 | 80,629 |
| 2021-05-10 | $3.66 | $3.75 | $3.56 | $3.65 | $3.65 | 67,818 |
| 2021-05-07 | $3.59 | $3.78 | $3.58 | $3.64 | $3.64 | 101,987 |
| 2021-05-06 | $3.82 | $3.84 | $3.58 | $3.62 | $3.62 | 87,304 |
| 2021-05-05 | $3.60 | $3.97 | $3.57 | $3.83 | $3.83 | 130,438 |
| 2021-05-04 | $3.82 | $3.82 | $3.51 | $3.60 | $3.60 | 114,181 |
| 2021-05-03 | $3.83 | $3.95 | $3.69 | $3.72 | $3.72 | 103,780 |
| 2021-04-30 | $3.83 | $3.87 | $3.60 | $3.82 | $3.82 | 364,598 |
| 2021-04-29 | $3.95 | $3.96 | $3.82 | $3.96 | $3.96 | 228,437 |
| 2021-04-28 | $4.24 | $4.34 | $3.73 | $3.79 | $3.79 | 530,533 |
| 2021-04-27 | $4.29 | $4.50 | $4.17 | $4.24 | $4.24 | 65,144 |
| 2021-04-26 | $4.18 | $4.40 | $4.17 | $4.29 | $4.29 | 128,358 |
| 2021-04-23 | $4.25 | $4.36 | $4.14 | $4.17 | $4.17 | 51,518 |
| 2021-04-22 | $4.18 | $4.38 | $4.14 | $4.24 | $4.24 | 179,930 |
| 2021-04-21 | $4.27 | $4.48 | $4.13 | $4.20 | $4.20 | 144,561 |
| 2021-04-20 | $4.59 | $4.66 | $4.31 | $4.34 | $4.34 | 153,493 |
| 2021-04-19 | $4.69 | $4.80 | $4.56 | $4.66 | $4.66 | 65,952 |
| 2021-04-16 | $4.97 | $4.97 | $4.69 | $4.74 | $4.74 | 56,426 |
| 2021-04-15 | $5.07 | $5.17 | $4.84 | $4.99 | $4.99 | 102,067 |
| 2021-04-14 | $4.91 | $5.35 | $4.90 | $5.16 | $5.16 | 70,239 |
| 2021-04-13 | $5.00 | $5.08 | $4.60 | $4.91 | $4.91 | 152,772 |
| 2021-04-12 | $5.10 | $5.25 | $4.95 | $4.98 | $4.98 | 104,375 |
| 2021-04-09 | $5.33 | $5.65 | $5.05 | $5.14 | $5.14 | 95,790 |
| 2021-04-08 | $5.76 | $5.76 | $5.34 | $5.36 | $5.36 | 110,284 |
| 2021-04-07 | $5.55 | $5.87 | $5.41 | $5.78 | $5.78 | 122,590 |
| 2021-04-06 | $5.62 | $5.89 | $5.51 | $5.55 | $5.55 | 68,379 |
| 2021-04-05 | $5.37 | $5.67 | $5.37 | $5.64 | $5.64 | 58,092 |
| 2021-04-01 | $5.33 | $5.42 | $5.09 | $5.36 | $5.36 | 80,096 |
| 2021-03-31 | $5.03 | $5.45 | $5.03 | $5.32 | $5.32 | 70,899 |
| 2021-03-30 | $5.01 | $5.21 | $4.89 | $5.06 | $5.06 | 58,603 |
| 2021-03-29 | $5.33 | $5.40 | $5.06 | $5.07 | $5.07 | 93,059 |
| 2021-03-26 | $5.05 | $5.36 | $4.93 | $5.33 | $5.33 | 87,909 |
| 2021-03-25 | $4.86 | $4.97 | $4.51 | $4.95 | $4.95 | 113,358 |
| 2021-03-24 | $4.86 | $5.26 | $4.86 | $4.96 | $4.96 | 177,901 |
| 2021-03-23 | $4.57 | $4.91 | $4.55 | $4.78 | $4.78 | 140,599 |
| 2021-03-22 | $5.00 | $5.14 | $4.42 | $4.75 | $4.75 | 258,114 |
| 2021-03-19 | $5.30 | $5.50 | $4.70 | $4.89 | $4.89 | 588,280 |
| 2021-03-18 | $5.75 | $5.95 | $5.23 | $5.33 | $5.33 | 170,633 |
| 2021-03-17 | $5.73 | $5.79 | $5.53 | $5.72 | $5.72 | 191,101 |
| 2021-03-16 | $5.45 | $5.83 | $5.33 | $5.80 | $5.80 | 301,994 |
| 2021-03-15 | $5.39 | $5.70 | $5.06 | $5.42 | $5.42 | 184,936 |
| 2021-03-12 | $5.24 | $5.32 | $5.03 | $5.28 | $5.28 | 114,053 |
| 2021-03-11 | $5.38 | $5.43 | $5.04 | $5.21 | $5.21 | 197,440 |
| 2021-03-10 | $5.39 | $5.56 | $5.11 | $5.46 | $5.46 | 276,956 |
| 2021-03-09 | $5.59 | $5.65 | $5.31 | $5.39 | $5.39 | 209,292 |
| 2021-03-08 | $5.67 | $5.97 | $5.52 | $5.74 | $5.74 | 133,054 |
| 2021-03-05 | $5.78 | $5.96 | $5.18 | $5.81 | $5.81 | 217,223 |
| 2021-03-04 | $6.08 | $6.12 | $5.19 | $5.72 | $5.72 | 271,310 |
| 2021-03-03 | $5.97 | $6.35 | $5.86 | $6.03 | $6.03 | 237,785 |
| 2021-03-02 | $6.03 | $6.36 | $5.86 | $5.97 | $5.97 | 225,140 |
| 2021-03-01 | $5.70 | $6.16 | $5.64 | $5.85 | $5.85 | 215,807 |
| 2021-02-26 | $5.55 | $5.64 | $5.00 | $5.56 | $5.56 | 616,324 |
| 2021-02-25 | $6.58 | $7.01 | $6.20 | $6.36 | $6.36 | 340,964 |
| 2021-02-24 | $7.16 | $7.27 | $6.21 | $6.49 | $6.49 | 540,869 |
| 2021-02-23 | $5.94 | $6.81 | $5.51 | $6.69 | $6.69 | 490,988 |
| 2021-02-22 | $5.50 | $6.75 | $5.37 | $6.24 | $6.24 | 415,200 |
| 2021-02-19 | $6.12 | $6.29 | $5.34 | $5.54 | $5.54 | 341,760 |
| 2021-02-18 | $6.82 | $6.92 | $5.53 | $6.20 | $6.20 | 582,036 |
| 2021-02-17 | $6.00 | $7.02 | $5.31 | $6.81 | $6.81 | 1,424,389 |
| 2021-02-16 | $4.71 | $5.23 | $4.60 | $5.15 | $5.15 | 238,538 |
| 2021-02-12 | $4.46 | $4.58 | $4.15 | $4.41 | $4.41 | 49,504 |
| 2021-02-11 | $4.51 | $4.60 | $4.26 | $4.30 | $4.30 | 84,683 |
| 2021-02-10 | $4.54 | $4.68 | $4.28 | $4.51 | $4.51 | 60,588 |
| 2021-02-09 | $4.78 | $4.78 | $4.48 | $4.51 | $4.51 | 80,921 |
| 2021-02-08 | $4.51 | $4.83 | $4.49 | $4.77 | $4.77 | 98,284 |
| 2021-02-05 | $4.51 | $4.68 | $4.35 | $4.52 | $4.52 | 66,730 |
| 2021-02-04 | $4.35 | $4.48 | $4.20 | $4.48 | $4.48 | 63,250 |
| 2021-02-03 | $4.06 | $4.34 | $3.94 | $4.30 | $4.30 | 108,396 |
| 2021-02-02 | $4.14 | $4.24 | $3.98 | $4.10 | $4.10 | 87,917 |
| 2021-02-01 | $3.91 | $4.13 | $3.67 | $4.06 | $4.06 | 152,876 |
| 2021-01-29 | $4.02 | $4.16 | $3.86 | $3.93 | $3.93 | 95,857 |
| 2021-01-28 | $4.21 | $4.26 | $3.90 | $4.05 | $4.05 | 101,070 |
| 2021-01-27 | $4.21 | $4.60 | $4.05 | $4.26 | $4.26 | 121,451 |
| 2021-01-26 | $4.66 | $4.70 | $4.19 | $4.26 | $4.26 | 140,974 |
| 2021-01-25 | $4.78 | $4.79 | $4.38 | $4.66 | $4.66 | 94,478 |
| 2021-01-22 | $4.50 | $4.83 | $4.46 | $4.79 | $4.79 | 78,887 |
| 2021-01-21 | $4.62 | $4.66 | $4.24 | $4.57 | $4.57 | 196,586 |
| 2021-01-20 | $4.94 | $4.99 | $4.55 | $4.69 | $4.69 | 112,376 |
| 2021-01-19 | $4.68 | $4.95 | $4.49 | $4.86 | $4.86 | 231,262 |
| 2021-01-15 | $4.73 | $4.85 | $4.40 | $4.68 | $4.68 | 134,252 |
| 2021-01-14 | $4.58 | $4.80 | $4.51 | $4.70 | $4.70 | 128,556 |
| 2021-01-13 | $4.50 | $4.62 | $4.41 | $4.57 | $4.57 | 66,375 |
| 2021-01-12 | $4.52 | $4.71 | $4.35 | $4.49 | $4.49 | 117,728 |
| 2021-01-11 | $4.27 | $4.61 | $4.02 | $4.47 | $4.47 | 146,999 |
| 2021-01-08 | $4.68 | $4.68 | $4.23 | $4.32 | $4.32 | 137,453 |
| 2021-01-07 | $4.80 | $5.00 | $4.64 | $4.68 | $4.68 | 122,826 |
| 2021-01-06 | $4.70 | $5.07 | $4.57 | $4.74 | $4.74 | 270,015 |
| 2021-01-05 | $4.32 | $4.80 | $4.31 | $4.62 | $4.62 | 161,716 |
| 2021-01-04 | $4.45 | $4.59 | $4.15 | $4.38 | $4.38 | 158,672 |
| 2020-12-31 | $4.14 | $4.55 | $4.03 | $4.45 | $4.45 | 167,425 |
| 2020-12-30 | $4.26 | $4.50 | $4.10 | $4.16 | $4.16 | 111,285 |
| 2020-12-29 | $4.59 | $4.59 | $4.02 | $4.29 | $4.29 | 244,125 |
| 2020-12-28 | $4.70 | $4.85 | $4.54 | $4.62 | $4.62 | 197,118 |
| 2020-12-24 | $5.15 | $5.15 | $4.55 | $4.61 | $4.61 | 233,029 |
| 2020-12-23 | $4.53 | $5.45 | $4.53 | $5.19 | $5.19 | 655,098 |
| 2020-12-22 | $4.48 | $4.72 | $4.20 | $4.52 | $4.52 | 335,276 |
| 2020-12-21 | $3.97 | $4.56 | $3.77 | $4.53 | $4.53 | 475,170 |
| 2020-12-18 | $3.64 | $4.22 | $3.61 | $4.02 | $4.02 | 570,244 |
| 2020-12-17 | $3.82 | $3.94 | $3.61 | $3.62 | $3.62 | 201,633 |
| 2020-12-16 | $3.81 | $3.91 | $3.65 | $3.84 | $3.84 | 152,941 |
| 2020-12-15 | $4.07 | $4.10 | $3.60 | $3.84 | $3.84 | 390,557 |
| 2020-12-14 | $4.09 | $4.60 | $3.81 | $4.10 | $4.10 | 793,093 |
| 2020-12-11 | $3.46 | $4.26 | $3.38 | $4.09 | $4.09 | 1,568,470 |
| 2020-12-10 | $2.82 | $3.79 | $2.73 | $3.55 | $3.55 | 948,642 |
| 2020-12-09 | $3.12 | $3.24 | $2.60 | $2.88 | $2.88 | 1,002,282 |
| 2020-12-08 | $2.29 | $3.84 | $2.08 | $3.19 | $3.19 | 8,991,051 |
| 2020-12-07 | $2.17 | $2.25 | $2.03 | $2.03 | $2.03 | 150,580 |
| 2020-12-04 | $2.34 | $2.40 | $2.27 | $2.28 | $2.28 | 234,911 |
| 2020-12-03 | $2.28 | $2.33 | $2.14 | $2.29 | $2.29 | 124,487 |
| 2020-12-02 | $2.06 | $2.26 | $2.03 | $2.25 | $2.25 | 134,547 |
| 2020-12-01 | $1.98 | $2.09 | $1.98 | $2.06 | $2.06 | 94,866 |
| 2020-11-30 | $2.23 | $2.28 | $1.92 | $1.96 | $1.96 | 147,363 |
| 2020-11-27 | $2.19 | $2.25 | $2.13 | $2.25 | $2.25 | 44,034 |
| 2020-11-25 | $2.16 | $2.20 | $1.99 | $2.17 | $2.17 | 123,436 |
| 2020-11-24 | $2.32 | $2.34 | $2.09 | $2.16 | $2.16 | 197,579 |
| 2020-11-23 | $2.25 | $2.39 | $2.17 | $2.24 | $2.24 | 211,873 |
| 2020-11-20 | $2.24 | $2.26 | $2.14 | $2.25 | $2.25 | 54,149 |
| 2020-11-19 | $2.19 | $2.25 | $2.09 | $2.24 | $2.24 | 127,508 |
| 2020-11-18 | $2.08 | $2.34 | $2.08 | $2.19 | $2.19 | 246,184 |
| 2020-11-17 | $1.78 | $2.20 | $1.71 | $2.04 | $2.04 | 434,454 |
| 2020-11-16 | $1.79 | $1.82 | $1.68 | $1.81 | $1.81 | 74,790 |
| 2020-11-13 | $1.62 | $1.70 | $1.62 | $1.63 | $1.63 | 17,913 |
| 2020-11-12 | $1.62 | $1.67 | $1.60 | $1.61 | $1.61 | 21,754 |
| 2020-11-11 | $1.81 | $1.81 | $1.60 | $1.62 | $1.62 | 108,128 |
| 2020-11-10 | $1.73 | $1.84 | $1.73 | $1.80 | $1.80 | 86,126 |
| 2020-11-09 | $1.76 | $1.90 | $1.74 | $1.75 | $1.75 | 79,957 |
| 2020-11-06 | $1.77 | $1.89 | $1.75 | $1.77 | $1.77 | 55,593 |
| 2020-11-05 | $1.77 | $1.90 | $1.72 | $1.80 | $1.80 | 54,304 |
| 2020-11-04 | $1.80 | $1.85 | $1.69 | $1.85 | $1.85 | 83,029 |
| 2020-11-03 | $1.65 | $1.82 | $1.61 | $1.80 | $1.80 | 66,299 |
| 2020-11-02 | $1.52 | $1.61 | $1.46 | $1.60 | $1.60 | 48,446 |
| 2020-10-30 | $1.57 | $1.62 | $1.45 | $1.51 | $1.51 | 80,126 |
| 2020-10-29 | $1.56 | $1.64 | $1.51 | $1.60 | $1.60 | 117,640 |
| 2020-10-28 | $1.59 | $1.59 | $1.45 | $1.58 | $1.58 | 77,823 |
| 2020-10-27 | $1.55 | $1.62 | $1.50 | $1.59 | $1.59 | 73,148 |
| 2020-10-26 | $1.65 | $1.66 | $1.55 | $1.60 | $1.60 | 79,608 |
| 2020-10-23 | $1.62 | $1.70 | $1.60 | $1.66 | $1.66 | 63,181 |
| 2020-10-22 | $1.64 | $1.72 | $1.55 | $1.63 | $1.63 | 63,430 |
| 2020-10-21 | $1.60 | $1.67 | $1.60 | $1.64 | $1.64 | 21,725 |
| 2020-10-20 | $1.72 | $1.72 | $1.59 | $1.63 | $1.63 | 66,323 |
| 2020-10-19 | $1.68 | $1.77 | $1.68 | $1.69 | $1.69 | 71,808 |
| 2020-10-16 | $1.74 | $1.75 | $1.67 | $1.67 | $1.67 | 24,986 |
| 2020-10-15 | $1.71 | $1.74 | $1.65 | $1.72 | $1.72 | 35,548 |
| 2020-10-14 | $1.70 | $1.74 | $1.67 | $1.71 | $1.71 | 54,430 |
| 2020-10-13 | $1.75 | $1.76 | $1.67 | $1.67 | $1.67 | 25,508 |
| 2020-10-12 | $1.85 | $1.91 | $1.70 | $1.77 | $1.77 | 80,351 |
| 2020-10-09 | $1.87 | $1.89 | $1.83 | $1.86 | $1.86 | 33,894 |
| 2020-10-08 | $1.87 | $1.94 | $1.78 | $1.87 | $1.87 | 54,857 |
| 2020-10-07 | $1.73 | $1.92 | $1.70 | $1.86 | $1.86 | 73,543 |
| 2020-10-06 | $1.76 | $1.90 | $1.70 | $1.70 | $1.70 | 97,161 |
| 2020-10-05 | $1.60 | $1.73 | $1.60 | $1.68 | $1.68 | 126,976 |
| 2020-10-02 | $1.52 | $1.63 | $1.51 | $1.59 | $1.59 | 59,114 |
| 2020-10-01 | $1.57 | $1.61 | $1.52 | $1.58 | $1.58 | 38,428 |
| 2020-09-30 | $1.55 | $1.63 | $1.53 | $1.60 | $1.60 | 82,513 |
| 2020-09-29 | $1.58 | $1.60 | $1.44 | $1.54 | $1.54 | 109,067 |
| 2020-09-28 | $1.65 | $1.75 | $1.57 | $1.57 | $1.57 | 64,446 |
| 2020-09-25 | $1.88 | $1.89 | $1.63 | $1.64 | $1.64 | 363,438 |
| 2020-09-24 | $1.94 | $1.97 | $1.90 | $1.92 | $1.92 | 57,959 |
| 2020-09-23 | $2.05 | $2.05 | $1.92 | $1.96 | $1.96 | 170,694 |
| 2020-09-22 | $2.10 | $2.14 | $2.01 | $2.03 | $2.03 | 58,266 |
| 2020-09-21 | $2.08 | $2.09 | $2.01 | $2.07 | $2.07 | 89,064 |
| 2020-09-18 | $2.14 | $2.25 | $1.90 | $2.09 | $2.09 | 429,625 |
| 2020-09-17 | $1.81 | $2.15 | $1.81 | $2.14 | $2.14 | 253,770 |
| 2020-09-16 | $1.95 | $2.30 | $1.77 | $1.86 | $1.86 | 292,085 |
| 2020-09-15 | $2.01 | $2.08 | $1.92 | $1.98 | $1.98 | 147,977 |
| 2020-09-14 | $1.85 | $2.10 | $1.79 | $2.06 | $2.06 | 302,659 |
| 2020-09-11 | $1.67 | $1.84 | $1.64 | $1.83 | $1.83 | 189,359 |
| 2020-09-10 | $1.64 | $1.69 | $1.62 | $1.65 | $1.65 | 102,648 |
| 2020-09-09 | $1.58 | $1.65 | $1.54 | $1.63 | $1.63 | 132,625 |
| 2020-09-08 | $1.32 | $1.56 | $1.28 | $1.55 | $1.55 | 108,440 |
| 2020-09-04 | $1.45 | $1.46 | $1.24 | $1.38 | $1.38 | 125,641 |
| 2020-09-03 | $1.38 | $1.48 | $1.35 | $1.43 | $1.43 | 41,281 |
| 2020-09-02 | $1.29 | $1.39 | $1.29 | $1.36 | $1.36 | 62,249 |
| 2020-09-01 | $1.34 | $1.39 | $1.28 | $1.29 | $1.29 | 84,104 |
| 2020-08-31 | $1.40 | $1.42 | $1.34 | $1.36 | $1.36 | 60,415 |
| 2020-08-28 | $1.37 | $1.46 | $1.36 | $1.41 | $1.41 | 28,157 |
| 2020-08-27 | $1.38 | $1.43 | $1.34 | $1.36 | $1.36 | 68,990 |
| 2020-08-26 | $1.38 | $1.42 | $1.32 | $1.39 | $1.39 | 53,427 |
| 2020-08-25 | $1.43 | $1.45 | $1.33 | $1.37 | $1.37 | 80,869 |
| 2020-08-24 | $1.47 | $1.49 | $1.45 | $1.45 | $1.45 | 74,802 |
| 2020-08-21 | $1.55 | $1.57 | $1.42 | $1.50 | $1.50 | 193,609 |
| 2020-08-20 | $1.62 | $1.62 | $1.53 | $1.58 | $1.58 | 66,944 |
| 2020-08-19 | $1.58 | $1.62 | $1.55 | $1.62 | $1.62 | 115,243 |
| 2020-08-18 | $1.65 | $1.65 | $1.55 | $1.59 | $1.59 | 65,037 |
| 2020-08-17 | $1.59 | $1.64 | $1.55 | $1.63 | $1.63 | 103,047 |
| 2020-08-14 | $1.60 | $1.67 | $1.60 | $1.63 | $1.63 | 84,513 |
| 2020-08-13 | $1.62 | $1.68 | $1.53 | $1.61 | $1.61 | 105,292 |
| 2020-08-12 | $1.64 | $1.68 | $1.56 | $1.61 | $1.61 | 71,015 |
| 2020-08-11 | $1.73 | $1.77 | $1.59 | $1.63 | $1.63 | 137,267 |
| 2020-08-10 | $1.53 | $1.74 | $1.53 | $1.69 | $1.69 | 165,188 |
| 2020-08-07 | $1.54 | $1.58 | $1.50 | $1.56 | $1.56 | 78,921 |
| 2020-08-06 | $1.60 | $1.60 | $1.52 | $1.55 | $1.55 | 109,047 |
| 2020-08-05 | $1.55 | $1.65 | $1.50 | $1.59 | $1.59 | 267,135 |
| 2020-08-04 | $1.30 | $1.56 | $1.25 | $1.55 | $1.55 | 288,355 |
| 2020-08-03 | $1.33 | $1.39 | $1.23 | $1.32 | $1.32 | 217,879 |
| 2020-07-31 | $1.32 | $1.42 | $1.22 | $1.39 | $1.39 | 246,984 |
| 2020-07-30 | $1.19 | $1.40 | $1.13 | $1.39 | $1.39 | 407,549 |
| 2020-07-29 | $1.18 | $1.20 | $1.11 | $1.20 | $1.20 | 119,849 |
| 2020-07-28 | $1.19 | $1.19 | $1.15 | $1.17 | $1.17 | 57,733 |
| 2020-07-27 | $1.17 | $1.24 | $1.17 | $1.18 | $1.18 | 131,486 |
| 2020-07-24 | $1.12 | $1.18 | $1.11 | $1.17 | $1.17 | 199,462 |
| 2020-07-23 | $1.09 | $1.12 | $1.08 | $1.10 | $1.10 | 117,681 |
| 2020-07-22 | $1.13 | $1.14 | $1.09 | $1.09 | $1.09 | 136,639 |
| 2020-07-21 | $1.09 | $1.13 | $1.09 | $1.13 | $1.13 | 129,449 |
| 2020-07-20 | $1.11 | $1.13 | $1.08 | $1.09 | $1.09 | 78,321 |
| 2020-07-17 | $1.09 | $1.12 | $1.08 | $1.12 | $1.12 | 133,500 |
| 2020-07-16 | $1.10 | $1.12 | $1.05 | $1.09 | $1.09 | 121,300 |
| 2020-07-15 | $1.11 | $1.15 | $1.05 | $1.10 | $1.10 | 265,500 |
| 2020-07-14 | $1.10 | $1.13 | $1.06 | $1.08 | $1.08 | 94,300 |
| 2020-07-13 | $1.30 | $1.30 | $1.10 | $1.10 | $1.10 | 173,500 |
| 2020-07-10 | $1.12 | $1.26 | $1.11 | $1.23 | $1.23 | 105,100 |
| 2020-07-09 | $1.14 | $1.21 | $1.04 | $1.15 | $1.15 | 191,100 |
| 2020-07-08 | $1.18 | $1.23 | $1.12 | $1.16 | $1.16 | 67,900 |
| 2020-07-07 | $1.28 | $1.28 | $1.17 | $1.18 | $1.18 | 72,300 |
| 2020-07-06 | $1.18 | $1.27 | $1.15 | $1.25 | $1.25 | 156,600 |
| 2020-07-02 | $1.20 | $1.23 | $1.15 | $1.15 | $1.15 | 100,100 |
| 2020-07-01 | $1.20 | $1.23 | $1.17 | $1.19 | $1.19 | 88,500 |
| 2020-06-30 | $1.23 | $1.27 | $1.16 | $1.18 | $1.18 | 130,800 |
| 2020-06-29 | $1.15 | $1.26 | $1.15 | $1.23 | $1.23 | 183,700 |
| 2020-06-26 | $1.27 | $1.30 | $1.19 | $1.25 | $1.25 | 1,371,723 |
| 2020-06-25 | $1.32 | $1.38 | $1.22 | $1.27 | $1.27 | 289,629 |
| 2020-06-24 | $1.42 | $1.42 | $1.27 | $1.30 | $1.30 | 199,482 |
| 2020-06-23 | $1.54 | $1.58 | $1.38 | $1.44 | $1.44 | 222,936 |
| 2020-06-22 | $1.59 | $1.61 | $1.45 | $1.53 | $1.53 | 202,629 |
| 2020-06-19 | $1.78 | $1.80 | $1.50 | $1.57 | $1.57 | 407,591 |
| 2020-06-18 | $1.78 | $1.85 | $1.71 | $1.76 | $1.76 | 105,935 |
| 2020-06-17 | $1.99 | $1.99 | $1.77 | $1.80 | $1.80 | 148,144 |
| 2020-06-16 | $2.03 | $2.15 | $1.95 | $1.99 | $1.99 | 271,636 |
| 2020-06-15 | $1.90 | $1.98 | $1.76 | $1.93 | $1.93 | 301,447 |
| 2020-06-12 | $1.90 | $2.06 | $1.86 | $1.97 | $1.97 | 251,981 |
| 2020-06-11 | $1.97 | $2.13 | $1.71 | $1.76 | $1.76 | 647,512 |
| 2020-06-10 | $2.41 | $2.50 | $2.03 | $2.33 | $2.33 | 707,840 |
| 2020-06-09 | $1.88 | $2.58 | $1.78 | $2.55 | $2.55 | 1,035,875 |
| 2020-06-08 | $1.65 | $2.40 | $1.58 | $2.16 | $2.16 | 1,399,403 |
| 2020-06-05 | $1.34 | $1.59 | $1.33 | $1.51 | $1.51 | 784,976 |
| 2020-06-04 | $1.20 | $1.24 | $1.18 | $1.22 | $1.22 | 244,891 |
| 2020-06-03 | $1.17 | $1.25 | $1.17 | $1.24 | $1.24 | 152,875 |
| 2020-06-02 | $1.25 | $1.26 | $1.17 | $1.19 | $1.19 | 207,553 |
| 2020-06-01 | $1.26 | $1.30 | $1.18 | $1.22 | $1.22 | 171,928 |
| 2020-05-29 | $1.32 | $1.40 | $1.20 | $1.26 | $1.26 | 167,856 |
| 2020-05-28 | $1.27 | $1.46 | $1.25 | $1.32 | $1.32 | 357,939 |
| 2020-05-27 | $1.35 | $1.37 | $1.18 | $1.30 | $1.30 | 300,215 |
| 2020-05-26 | $1.46 | $1.46 | $1.29 | $1.32 | $1.32 | 385,171 |
| 2020-05-22 | $1.65 | $1.68 | $1.28 | $1.37 | $1.37 | 639,958 |
| 2020-05-21 | $1.49 | $1.63 | $1.38 | $1.60 | $1.60 | 346,344 |
| 2020-05-20 | $1.32 | $1.43 | $1.32 | $1.38 | $1.38 | 254,365 |
| 2020-05-19 | $1.21 | $1.30 | $1.16 | $1.27 | $1.27 | 269,966 |
| 2020-05-18 | $1.08 | $1.21 | $1.07 | $1.20 | $1.20 | 343,824 |
| 2020-05-15 | $1.08 | $1.12 | $1.00 | $1.02 | $1.02 | 273,797 |
| 2020-05-14 | $1.08 | $1.25 | $1.02 | $1.10 | $1.10 | 241,248 |
| 2020-05-13 | $1.14 | $1.16 | $1.08 | $1.10 | $1.10 | 201,756 |
| 2020-05-12 | $1.34 | $1.34 | $1.09 | $1.16 | $1.16 | 362,834 |
| 2020-05-11 | $1.08 | $1.30 | $1.05 | $1.29 | $1.29 | 319,938 |
| 2020-05-08 | $1.07 | $1.13 | $1.02 | $1.10 | $1.10 | 251,768 |
| 2020-05-07 | $0.86 | $1.24 | $0.82 | $1.15 | $1.15 | 1,557,408 |
| 2020-05-06 | $0.89 | $0.89 | $0.81 | $0.85 | $0.85 | 189,107 |
| 2020-05-05 | $0.89 | $0.89 | $0.81 | $0.86 | $0.86 | 82,139 |
| 2020-05-04 | $0.85 | $0.85 | $0.79 | $0.85 | $0.85 | 115,508 |
| 2020-05-01 | $0.82 | $0.87 | $0.77 | $0.80 | $0.80 | 200,779 |
| 2020-04-30 | $0.88 | $0.89 | $0.78 | $0.84 | $0.84 | 471,040 |
| 2020-04-29 | $0.80 | $0.85 | $0.75 | $0.84 | $0.84 | 271,510 |
| 2020-04-28 | $0.81 | $0.85 | $0.77 | $0.79 | $0.79 | 103,620 |
| 2020-04-27 | $0.85 | $0.86 | $0.70 | $0.77 | $0.77 | 264,518 |
| 2020-04-24 | $0.83 | $0.83 | $0.75 | $0.81 | $0.81 | 324,945 |
| 2020-04-23 | $0.72 | $0.85 | $0.70 | $0.75 | $0.75 | 361,920 |
| 2020-04-22 | $0.62 | $0.74 | $0.59 | $0.73 | $0.73 | 522,648 |
| 2020-04-21 | $0.60 | $0.62 | $0.58 | $0.61 | $0.61 | 172,583 |
| 2020-04-20 | $0.64 | $0.65 | $0.57 | $0.60 | $0.60 | 208,236 |
| 2020-04-17 | $0.63 | $0.65 | $0.60 | $0.63 | $0.63 | 220,834 |
| 2020-04-16 | $0.66 | $0.67 | $0.60 | $0.60 | $0.60 | 228,956 |
| 2020-04-15 | $0.70 | $0.70 | $0.60 | $0.62 | $0.62 | 232,143 |
| 2020-04-14 | $0.70 | $0.71 | $0.65 | $0.67 | $0.67 | 233,769 |
| 2020-04-13 | $0.70 | $0.72 | $0.66 | $0.69 | $0.69 | 398,747 |
| 2020-04-09 | $0.62 | $0.68 | $0.60 | $0.66 | $0.66 | 536,147 |
| 2020-04-08 | $0.61 | $0.63 | $0.58 | $0.60 | $0.60 | 201,072 |
| 2020-04-07 | $0.67 | $0.72 | $0.56 | $0.58 | $0.58 | 381,112 |
| 2020-04-06 | $0.63 | $0.74 | $0.61 | $0.62 | $0.62 | 167,416 |
| 2020-04-03 | $0.71 | $0.74 | $0.60 | $0.61 | $0.61 | 525,624 |
| 2020-04-02 | $0.69 | $0.71 | $0.68 | $0.69 | $0.69 | 140,572 |
| 2020-04-01 | $0.74 | $0.75 | $0.65 | $0.67 | $0.67 | 120,728 |
| 2020-03-31 | $0.75 | $0.75 | $0.74 | $0.75 | $0.75 | 85,605 |
| 2020-03-30 | $0.80 | $0.80 | $0.70 | $0.74 | $0.74 | 268,079 |
| 2020-03-27 | $0.84 | $0.85 | $0.81 | $0.83 | $0.83 | 101,651 |
| 2020-03-26 | $0.91 | $0.91 | $0.80 | $0.84 | $0.84 | 143,185 |
| 2020-03-25 | $0.90 | $0.91 | $0.85 | $0.89 | $0.89 | 143,057 |
| 2020-03-24 | $0.91 | $0.93 | $0.80 | $0.90 | $0.90 | 156,434 |
| 2020-03-23 | $0.97 | $0.97 | $0.80 | $0.87 | $0.87 | 154,387 |
| 2020-03-20 | $0.68 | $1.16 | $0.68 | $1.16 | $1.16 | 522,336 |
| 2020-03-19 | $0.71 | $0.80 | $0.64 | $0.65 | $0.65 | 469,257 |
| 2020-03-18 | $0.74 | $0.80 | $0.66 | $0.72 | $0.72 | 335,342 |
| 2020-03-17 | $0.80 | $0.83 | $0.76 | $0.80 | $0.80 | 315,093 |
| 2020-03-16 | $0.69 | $0.80 | $0.63 | $0.76 | $0.76 | 209,033 |
| 2020-03-13 | $0.78 | $0.87 | $0.66 | $0.70 | $0.70 | 253,220 |
| 2020-03-12 | $0.75 | $0.88 | $0.71 | $0.74 | $0.74 | 424,640 |
| 2020-03-11 | $0.85 | $0.87 | $0.75 | $0.84 | $0.84 | 254,577 |
| 2020-03-10 | $0.62 | $0.88 | $0.62 | $0.84 | $0.84 | 421,250 |
| 2020-03-09 | $0.65 | $0.70 | $0.56 | $0.59 | $0.59 | 321,157 |
| 2020-03-06 | $0.84 | $0.84 | $0.72 | $0.74 | $0.74 | 215,158 |
| 2020-03-05 | $0.87 | $0.88 | $0.79 | $0.84 | $0.84 | 352,578 |
| 2020-03-04 | $0.94 | $0.94 | $0.87 | $0.88 | $0.88 | 265,578 |
| 2020-03-03 | $1.02 | $1.03 | $0.87 | $0.93 | $0.93 | 549,494 |
| 2020-03-02 | $1.13 | $1.14 | $0.98 | $1.01 | $1.01 | 452,174 |
| 2020-02-28 | $1.19 | $1.24 | $1.03 | $1.09 | $1.09 | 630,230 |
| 2020-02-27 | $1.32 | $1.35 | $1.04 | $1.27 | $1.27 | 611,462 |
| 2020-02-26 | $1.40 | $1.42 | $1.29 | $1.31 | $1.31 | 353,342 |
| 2020-02-25 | $1.43 | $1.52 | $1.35 | $1.38 | $1.38 | 179,103 |
| 2020-02-24 | $1.55 | $1.64 | $1.39 | $1.45 | $1.45 | 256,478 |
| 2020-02-21 | $1.54 | $1.67 | $1.46 | $1.64 | $1.64 | 295,197 |
| 2020-02-20 | $1.45 | $1.53 | $1.43 | $1.51 | $1.51 | 140,158 |
| 2020-02-19 | $1.40 | $1.47 | $1.38 | $1.44 | $1.44 | 114,289 |
| 2020-02-18 | $1.38 | $1.40 | $1.35 | $1.37 | $1.37 | 141,214 |
| 2020-02-14 | $1.45 | $1.49 | $1.38 | $1.38 | $1.38 | 139,110 |
| 2020-02-13 | $1.49 | $1.54 | $1.42 | $1.43 | $1.43 | 115,092 |
| 2020-02-12 | $1.39 | $1.48 | $1.38 | $1.47 | $1.47 | 94,682 |
| 2020-02-11 | $1.39 | $1.39 | $1.34 | $1.37 | $1.37 | 134,893 |
| 2020-02-10 | $1.41 | $1.41 | $1.32 | $1.34 | $1.34 | 144,601 |
| 2020-02-07 | $1.44 | $1.46 | $1.36 | $1.41 | $1.41 | 136,085 |
| 2020-02-06 | $1.56 | $1.56 | $1.44 | $1.45 | $1.45 | 136,821 |
| 2020-02-05 | $1.40 | $1.59 | $1.40 | $1.51 | $1.51 | 286,735 |
| 2020-02-04 | $1.41 | $1.41 | $1.31 | $1.36 | $1.36 | 165,342 |
| 2020-02-03 | $1.41 | $1.42 | $1.30 | $1.34 | $1.34 | 261,825 |
| 2020-01-31 | $1.44 | $1.45 | $1.36 | $1.42 | $1.42 | 223,831 |
| 2020-01-30 | $1.38 | $1.48 | $1.31 | $1.46 | $1.46 | 253,028 |
| 2020-01-29 | $1.42 | $1.47 | $1.39 | $1.39 | $1.39 | 94,211 |
| 2020-01-28 | $1.43 | $1.43 | $1.37 | $1.40 | $1.40 | 217,991 |
| 2020-01-27 | $1.44 | $1.45 | $1.38 | $1.40 | $1.40 | 388,505 |
| 2020-01-24 | $1.53 | $1.53 | $1.42 | $1.46 | $1.46 | 294,317 |
| 2020-01-23 | $1.58 | $1.60 | $1.52 | $1.56 | $1.56 | 171,809 |
| 2020-01-22 | $1.59 | $1.61 | $1.52 | $1.60 | $1.60 | 168,754 |
| 2020-01-21 | $1.73 | $1.75 | $1.58 | $1.59 | $1.59 | 489,085 |
| 2020-01-17 | $1.79 | $1.83 | $1.75 | $1.75 | $1.75 | 188,493 |
| 2020-01-16 | $1.68 | $1.85 | $1.68 | $1.78 | $1.78 | 362,230 |
| 2020-01-15 | $1.76 | $1.78 | $1.66 | $1.67 | $1.67 | 483,132 |
| 2020-01-14 | $1.70 | $1.83 | $1.66 | $1.78 | $1.78 | 354,763 |
| 2020-01-13 | $1.80 | $1.85 | $1.67 | $1.70 | $1.70 | 360,512 |
| 2020-01-10 | $1.91 | $1.91 | $1.75 | $1.80 | $1.80 | 414,064 |
| 2020-01-09 | $2.17 | $2.19 | $1.89 | $1.90 | $1.90 | 680,188 |
| 2020-01-08 | $2.66 | $2.70 | $2.14 | $2.15 | $2.15 | 887,309 |
| 2020-01-07 | $2.42 | $2.69 | $2.31 | $2.66 | $2.66 | 774,446 |
| 2020-01-06 | $2.17 | $2.37 | $2.08 | $2.35 | $2.35 | 684,990 |
| 2020-01-03 | $2.24 | $2.27 | $2.12 | $2.12 | $2.12 | 250,551 |
| 2020-01-02 | $2.23 | $2.25 | $2.10 | $2.19 | $2.19 | 230,678 |
| 2019-12-31 | $2.11 | $2.27 | $2.02 | $2.20 | $2.20 | 309,015 |
| 2019-12-30 | $2.25 | $2.29 | $1.97 | $2.15 | $2.15 | 698,548 |
| 2019-12-27 | $2.07 | $2.24 | $2.01 | $2.20 | $2.20 | 798,963 |
| 2019-12-26 | $1.88 | $2.17 | $1.88 | $2.07 | $2.07 | 952,025 |
| 2019-12-24 | $1.64 | $1.86 | $1.64 | $1.84 | $1.84 | 355,801 |
| 2019-12-23 | $1.64 | $1.73 | $1.51 | $1.71 | $1.71 | 835,398 |
| 2019-12-20 | $1.65 | $1.83 | $1.61 | $1.78 | $1.78 | 956,209 |
| 2019-12-19 | $1.50 | $1.62 | $1.46 | $1.60 | $1.60 | 1,060,618 |
| 2019-12-18 | $1.59 | $1.61 | $1.47 | $1.49 | $1.49 | 588,886 |
| 2019-12-17 | $1.63 | $1.63 | $1.56 | $1.59 | $1.59 | 133,486 |
| 2019-12-16 | $1.70 | $1.72 | $1.60 | $1.61 | $1.61 | 222,353 |
| 2019-12-13 | $1.75 | $1.75 | $1.60 | $1.66 | $1.66 | 218,207 |
| 2019-12-12 | $1.78 | $1.84 | $1.65 | $1.73 | $1.73 | 358,207 |
| 2019-12-11 | $1.69 | $1.79 | $1.68 | $1.73 | $1.73 | 168,496 |
| 2019-12-10 | $1.65 | $1.71 | $1.62 | $1.70 | $1.70 | 99,022 |
| 2019-12-09 | $1.66 | $1.72 | $1.56 | $1.65 | $1.65 | 150,425 |
| 2019-12-06 | $1.62 | $1.69 | $1.61 | $1.66 | $1.66 | 176,245 |
| 2019-12-05 | $1.73 | $1.73 | $1.57 | $1.63 | $1.63 | 204,937 |
| 2019-12-04 | $1.50 | $1.73 | $1.50 | $1.70 | $1.70 | 259,210 |
| 2019-12-03 | $1.45 | $1.53 | $1.42 | $1.47 | $1.47 | 249,308 |
| 2019-12-02 | $1.59 | $1.66 | $1.46 | $1.50 | $1.50 | 218,631 |
| 2019-11-29 | $1.63 | $1.67 | $1.57 | $1.57 | $1.57 | 71,059 |
| 2019-11-27 | $1.65 | $1.68 | $1.56 | $1.65 | $1.65 | 142,469 |
| 2019-11-26 | $1.70 | $1.75 | $1.64 | $1.65 | $1.65 | 489,304 |
| 2019-11-25 | $1.56 | $1.77 | $1.49 | $1.73 | $1.73 | 334,363 |
| 2019-11-22 | $1.43 | $1.61 | $1.36 | $1.56 | $1.56 | 247,999 |
| 2019-11-21 | $1.46 | $1.48 | $1.37 | $1.45 | $1.45 | 303,551 |
| 2019-11-20 | $1.35 | $1.56 | $1.26 | $1.50 | $1.50 | 416,920 |
| 2019-11-19 | $1.50 | $1.50 | $1.35 | $1.37 | $1.37 | 277,472 |
| 2019-11-18 | $1.38 | $1.50 | $1.31 | $1.49 | $1.49 | 384,993 |
| 2019-11-15 | $1.34 | $1.39 | $1.22 | $1.36 | $1.36 | 608,570 |
| 2019-11-14 | $1.37 | $1.40 | $1.33 | $1.34 | $1.34 | 315,767 |
| 2019-11-13 | $1.38 | $1.41 | $1.33 | $1.38 | $1.38 | 396,032 |
| 2019-11-12 | $1.42 | $1.48 | $1.35 | $1.38 | $1.38 | 494,909 |
| 2019-11-11 | $1.51 | $1.51 | $1.41 | $1.44 | $1.44 | 482,894 |
| 2019-11-08 | $1.63 | $1.63 | $1.40 | $1.56 | $1.56 | 938,972 |
| 2019-11-07 | $1.74 | $1.80 | $1.64 | $1.76 | $1.76 | 561,898 |
| 2019-11-06 | $2.03 | $2.09 | $1.63 | $1.67 | $1.67 | 709,195 |
| 2019-11-05 | $2.22 | $2.31 | $1.96 | $2.02 | $2.02 | 631,965 |
| 2019-11-04 | $1.92 | $2.21 | $1.85 | $2.19 | $2.19 | 1,492,341 |
| 2019-11-01 | $1.62 | $1.74 | $1.62 | $1.72 | $1.72 | 296,164 |
| 2019-10-31 | $1.71 | $1.71 | $1.60 | $1.60 | $1.60 | 362,067 |
| 2019-10-30 | $1.85 | $1.90 | $1.65 | $1.71 | $1.71 | 539,315 |
| 2019-10-29 | $1.90 | $1.91 | $1.78 | $1.83 | $1.83 | 317,070 |
| 2019-10-28 | $1.79 | $2.03 | $1.78 | $1.91 | $1.91 | 459,755 |
| 2019-10-25 | $1.84 | $1.87 | $1.75 | $1.77 | $1.77 | 416,519 |
| 2019-10-24 | $2.00 | $2.02 | $1.82 | $1.84 | $1.84 | 383,155 |
| 2019-10-23 | $1.94 | $2.01 | $1.89 | $1.99 | $1.99 | 211,261 |
| 2019-10-22 | $1.98 | $2.03 | $1.84 | $1.96 | $1.96 | 515,800 |
| 2019-10-21 | $1.94 | $2.03 | $1.92 | $1.99 | $1.99 | 292,198 |
| 2019-10-18 | $2.03 | $2.08 | $1.93 | $1.93 | $1.93 | 379,410 |
| 2019-10-17 | $2.06 | $2.09 | $2.00 | $2.03 | $2.03 | 332,176 |
| 2019-10-16 | $2.10 | $2.17 | $2.04 | $2.05 | $2.05 | 127,159 |
| 2019-10-15 | $2.06 | $2.21 | $2.02 | $2.11 | $2.11 | 158,406 |
| 2019-10-14 | $2.17 | $2.22 | $2.02 | $2.09 | $2.09 | 160,018 |
| 2019-10-11 | $2.12 | $2.28 | $2.11 | $2.22 | $2.22 | 233,751 |
| 2019-10-10 | $2.06 | $2.20 | $2.05 | $2.08 | $2.08 | 195,295 |
| 2019-10-09 | $2.07 | $2.14 | $2.00 | $2.05 | $2.05 | 628,646 |
| 2019-10-08 | $2.23 | $2.25 | $2.05 | $2.06 | $2.06 | 420,037 |
| 2019-10-07 | $2.14 | $2.36 | $2.06 | $2.25 | $2.25 | 1,590,822 |
| 2019-10-04 | $2.27 | $2.31 | $2.08 | $2.13 | $2.13 | 398,897 |
| 2019-10-03 | $2.19 | $2.42 | $2.18 | $2.24 | $2.24 | 389,586 |
| 2019-10-02 | $2.25 | $2.30 | $2.19 | $2.19 | $2.19 | 312,719 |
| 2019-10-01 | $2.49 | $2.53 | $2.28 | $2.28 | $2.28 | 287,398 |
| 2019-09-30 | $2.40 | $2.52 | $2.36 | $2.48 | $2.48 | 324,625 |
| 2019-09-27 | $2.46 | $2.58 | $2.40 | $2.50 | $2.50 | 387,236 |
| 2019-09-26 | $2.58 | $2.66 | $2.40 | $2.49 | $2.49 | 660,623 |
| 2019-09-25 | $2.69 | $2.75 | $2.61 | $2.66 | $2.66 | 414,530 |
| 2019-09-24 | $2.97 | $2.99 | $2.67 | $2.73 | $2.73 | 411,201 |
| 2019-09-23 | $2.97 | $3.10 | $2.93 | $2.97 | $2.97 | 368,116 |
| 2019-09-20 | $2.99 | $3.05 | $2.95 | $2.95 | $2.95 | 331,398 |
| 2019-09-19 | $3.25 | $3.30 | $2.89 | $2.94 | $2.94 | 425,003 |
| 2019-09-18 | $3.10 | $3.31 | $3.10 | $3.23 | $3.23 | 367,290 |
| 2019-09-17 | $3.46 | $3.50 | $3.13 | $3.16 | $3.16 | 575,745 |
| 2019-09-16 | $3.50 | $3.56 | $3.32 | $3.49 | $3.49 | 860,032 |
| 2019-09-13 | $3.30 | $3.34 | $3.01 | $3.19 | $3.19 | 602,242 |
| 2019-09-12 | $3.52 | $3.56 | $3.25 | $3.26 | $3.26 | 510,629 |
| 2019-09-11 | $3.56 | $3.70 | $3.31 | $3.55 | $3.55 | 532,906 |
| 2019-09-10 | $3.81 | $4.25 | $3.68 | $3.68 | $3.68 | 667,309 |
| 2019-09-09 | $3.64 | $3.89 | $3.61 | $3.79 | $3.79 | 409,215 |
| 2019-09-06 | $3.73 | $3.73 | $3.57 | $3.62 | $3.62 | 144,486 |
| 2019-09-05 | $3.65 | $3.82 | $3.60 | $3.74 | $3.74 | 327,573 |
| 2019-09-04 | $3.71 | $3.83 | $3.58 | $3.60 | $3.60 | 259,674 |
| 2019-09-03 | $3.58 | $3.69 | $3.49 | $3.67 | $3.67 | 296,919 |
| 2019-08-30 | $3.63 | $3.78 | $3.52 | $3.64 | $3.64 | 351,014 |
| 2019-08-29 | $3.58 | $3.67 | $3.46 | $3.63 | $3.63 | 256,261 |
| 2019-08-28 | $3.23 | $3.55 | $3.13 | $3.44 | $3.44 | 439,737 |
| 2019-08-27 | $3.23 | $3.25 | $3.09 | $3.21 | $3.21 | 488,121 |
| 2019-08-26 | $3.47 | $3.53 | $3.13 | $3.20 | $3.20 | 431,620 |
| 2019-08-23 | $3.64 | $3.64 | $3.40 | $3.42 | $3.42 | 407,220 |
| 2019-08-22 | $3.81 | $3.90 | $3.66 | $3.70 | $3.70 | 285,811 |
| 2019-08-21 | $4.05 | $4.13 | $3.65 | $3.81 | $3.81 | 383,981 |
| 2019-08-20 | $4.31 | $4.34 | $3.98 | $4.05 | $4.05 | 242,489 |
| 2019-08-19 | $4.00 | $4.44 | $4.00 | $4.34 | $4.34 | 255,356 |
| 2019-08-16 | $3.85 | $3.97 | $3.82 | $3.96 | $3.96 | 238,162 |
| 2019-08-15 | $4.06 | $4.08 | $3.80 | $3.84 | $3.84 | 196,703 |
| 2019-08-14 | $4.20 | $4.20 | $3.94 | $4.10 | $4.10 | 282,135 |
| 2019-08-13 | $4.37 | $4.63 | $4.26 | $4.34 | $4.34 | 269,009 |
| 2019-08-12 | $4.11 | $4.38 | $4.11 | $4.38 | $4.38 | 247,951 |
| 2019-08-09 | $4.22 | $4.26 | $3.94 | $4.21 | $4.21 | 445,545 |
| 2019-08-08 | $4.57 | $4.57 | $4.23 | $4.25 | $4.25 | 428,850 |
| 2019-08-07 | $4.34 | $4.56 | $4.22 | $4.55 | $4.55 | 391,526 |
| 2019-08-06 | $4.69 | $4.69 | $4.19 | $4.44 | $4.44 | 576,303 |
| 2019-08-05 | $4.66 | $4.82 | $4.17 | $4.70 | $4.70 | 562,492 |
| 2019-08-02 | $5.05 | $5.23 | $4.40 | $4.50 | $4.50 | 838,805 |
| 2019-08-01 | $6.47 | $6.56 | $5.98 | $6.03 | $6.03 | 250,805 |
| 2019-07-31 | $6.39 | $6.77 | $6.39 | $6.48 | $6.48 | 298,284 |
| 2019-07-30 | $5.77 | $6.40 | $5.66 | $6.38 | $6.38 | 364,593 |
| 2019-07-29 | $6.01 | $6.06 | $5.66 | $5.77 | $5.77 | 360,489 |
| 2019-07-26 | $6.03 | $6.10 | $5.87 | $5.97 | $5.97 | 426,992 |
| 2019-07-25 | $6.33 | $6.34 | $5.90 | $6.01 | $6.01 | 405,674 |
| 2019-07-24 | $6.39 | $6.54 | $6.21 | $6.30 | $6.30 | 441,271 |
| 2019-07-23 | $6.44 | $6.52 | $6.35 | $6.39 | $6.39 | 394,424 |
| 2019-07-22 | $6.46 | $6.65 | $6.40 | $6.45 | $6.45 | 345,437 |
| 2019-07-19 | $6.42 | $6.45 | $6.34 | $6.41 | $6.41 | 342,140 |
| 2019-07-18 | $6.75 | $6.82 | $6.32 | $6.48 | $6.48 | 319,635 |
| 2019-07-17 | $7.03 | $7.03 | $6.70 | $6.81 | $6.81 | 340,354 |
| 2019-07-16 | $7.31 | $7.40 | $6.88 | $6.99 | $6.99 | 302,066 |
| 2019-07-15 | $7.81 | $7.91 | $7.26 | $7.28 | $7.28 | 250,778 |
| 2019-07-12 | $7.66 | $7.88 | $7.60 | $7.79 | $7.79 | 231,459 |
| 2019-07-11 | $7.30 | $7.59 | $7.29 | $7.58 | $7.58 | 240,217 |
| 2019-07-10 | $7.17 | $7.40 | $7.09 | $7.30 | $7.30 | 203,259 |
| 2019-07-09 | $7.67 | $7.67 | $6.99 | $7.08 | $7.08 | 435,145 |
| 2019-07-08 | $7.50 | $7.91 | $7.38 | $7.73 | $7.73 | 794,635 |
| 2019-07-05 | $7.05 | $7.56 | $7.05 | $7.50 | $7.50 | 235,285 |
| 2019-07-03 | $7.23 | $7.28 | $6.98 | $7.05 | $7.05 | 197,097 |
| 2019-07-02 | $7.46 | $7.54 | $7.04 | $7.19 | $7.19 | 399,669 |
| 2019-07-01 | $7.02 | $7.44 | $7.00 | $7.42 | $7.42 | 514,304 |
| 2019-06-28 | $7.07 | $7.15 | $6.81 | $6.88 | $6.88 | 874,501 |
| 2019-06-27 | $6.77 | $7.11 | $6.66 | $7.07 | $7.07 | 303,790 |
| 2019-06-26 | $6.73 | $6.88 | $6.62 | $6.73 | $6.73 | 205,598 |
| 2019-06-25 | $6.56 | $6.72 | $6.34 | $6.61 | $6.61 | 267,754 |
| 2019-06-24 | $6.76 | $7.05 | $6.42 | $6.56 | $6.56 | 692,491 |
| 2019-06-21 | $6.27 | $6.80 | $6.22 | $6.76 | $6.76 | 589,953 |
| 2019-06-20 | $5.93 | $6.49 | $5.87 | $6.27 | $6.27 | 633,508 |
| 2019-06-19 | $6.16 | $6.16 | $5.71 | $5.75 | $5.75 | 497,491 |
| 2019-06-18 | $6.23 | $6.42 | $6.03 | $6.22 | $6.22 | 269,872 |
| 2019-06-17 | $5.86 | $6.26 | $5.65 | $6.13 | $6.13 | 313,411 |
| 2019-06-14 | $6.17 | $6.19 | $5.88 | $5.88 | $5.88 | 370,381 |
| 2019-06-13 | $6.00 | $6.31 | $5.91 | $6.19 | $6.19 | 319,535 |
| 2019-06-12 | $6.20 | $6.28 | $5.92 | $5.94 | $5.94 | 499,450 |
| 2019-06-11 | $5.89 | $6.48 | $5.81 | $6.21 | $6.21 | 568,658 |
| 2019-06-10 | $6.30 | $6.72 | $5.84 | $5.89 | $5.89 | 850,775 |
| 2019-06-07 | $6.31 | $6.56 | $5.88 | $6.24 | $6.24 | 1,270,639 |
| 2019-06-06 | $9.49 | $9.57 | $5.55 | $6.11 | $6.11 | 3,704,524 |
| 2019-06-05 | $11.20 | $11.28 | $9.53 | $9.53 | $9.53 | 858,971 |
| 2019-06-04 | $10.94 | $11.38 | $10.84 | $11.20 | $11.20 | 279,426 |
| 2019-06-03 | $10.56 | $11.00 | $10.51 | $10.83 | $10.83 | 234,122 |
| 2019-05-31 | $10.48 | $10.62 | $10.30 | $10.50 | $10.50 | 258,321 |
| 2019-05-30 | $10.96 | $11.05 | $10.43 | $10.65 | $10.65 | 328,884 |
| 2019-05-29 | $11.06 | $11.14 | $10.57 | $10.99 | $10.99 | 408,857 |
| 2019-05-28 | $11.75 | $11.81 | $10.96 | $11.26 | $11.26 | 573,415 |
| 2019-05-24 | $12.35 | $12.40 | $11.67 | $11.74 | $11.74 | 341,312 |
| 2019-05-23 | $13.06 | $13.13 | $12.03 | $12.24 | $12.24 | 321,883 |
| 2019-05-22 | $13.90 | $13.99 | $13.17 | $13.31 | $13.31 | 270,366 |
| 2019-05-21 | $14.05 | $14.37 | $14.00 | $14.03 | $14.03 | 303,436 |
| 2019-05-20 | $14.04 | $14.10 | $13.79 | $14.01 | $14.01 | 302,576 |
| 2019-05-17 | $14.33 | $14.55 | $14.07 | $14.08 | $14.08 | 252,971 |
| 2019-05-16 | $14.76 | $14.76 | $14.43 | $14.50 | $14.50 | 245,296 |
| 2019-05-15 | $14.46 | $14.85 | $14.41 | $14.69 | $14.69 | 144,164 |
| 2019-05-14 | $14.49 | $14.80 | $14.38 | $14.61 | $14.61 | 194,778 |
| 2019-05-13 | $14.48 | $14.68 | $14.24 | $14.28 | $14.28 | 223,752 |
| 2019-05-10 | $14.60 | $14.75 | $14.38 | $14.71 | $14.71 | 257,794 |
| 2019-05-09 | $14.27 | $14.86 | $14.27 | $14.62 | $14.62 | 285,398 |
| 2019-05-08 | $14.41 | $14.77 | $14.27 | $14.31 | $14.19 | 347,796 |
| 2019-05-07 | $14.52 | $14.56 | $14.22 | $14.41 | $14.29 | 313,936 |
| 2019-05-06 | $14.31 | $14.88 | $14.03 | $14.69 | $14.57 | 268,452 |
| 2019-05-03 | $14.63 | $14.99 | $14.47 | $14.66 | $14.54 | 379,359 |
| 2019-05-02 | $14.56 | $15.14 | $13.25 | $14.74 | $14.62 | 446,592 |
| 2019-05-01 | $15.69 | $15.85 | $14.70 | $14.76 | $14.63 | 361,837 |
| 2019-04-30 | $16.07 | $16.19 | $15.50 | $15.59 | $15.46 | 151,852 |
| 2019-04-29 | $16.08 | $16.51 | $15.83 | $15.96 | $15.82 | 212,319 |
| 2019-04-26 | $15.94 | $16.14 | $15.50 | $16.08 | $15.94 | 120,461 |
| 2019-04-25 | $16.91 | $16.97 | $16.04 | $16.05 | $15.91 | 174,717 |
| 2019-04-24 | $18.14 | $18.17 | $16.78 | $16.82 | $16.68 | 261,315 |
| 2019-04-23 | $18.17 | $18.53 | $18.06 | $18.14 | $17.99 | 405,221 |
| 2019-04-22 | $17.95 | $18.31 | $17.61 | $18.14 | $17.99 | 283,955 |
| 2019-04-18 | $18.12 | $18.44 | $17.67 | $17.71 | $17.56 | 117,047 |
| 2019-04-17 | $18.15 | $18.81 | $18.02 | $18.04 | $17.89 | 144,757 |
| 2019-04-16 | $17.98 | $18.26 | $17.90 | $17.97 | $17.82 | 198,450 |
| 2019-04-15 | $17.78 | $18.16 | $17.61 | $17.91 | $17.76 | 142,154 |
| 2019-04-12 | $18.38 | $18.44 | $17.76 | $17.83 | $17.68 | 110,610 |
| 2019-04-11 | $18.09 | $18.42 | $18.01 | $18.02 | $17.87 | 145,497 |
| 2019-04-10 | $18.05 | $18.25 | $17.86 | $18.15 | $18.00 | 146,933 |
| 2019-04-09 | $18.28 | $18.28 | $17.79 | $17.94 | $17.79 | 185,906 |
| 2019-04-08 | $17.88 | $18.57 | $17.84 | $18.44 | $18.28 | 283,901 |
| 2019-04-05 | $17.02 | $17.77 | $16.95 | $17.77 | $17.62 | 498,488 |
| 2019-04-04 | $16.35 | $17.04 | $16.28 | $16.93 | $16.79 | 208,669 |
| 2019-04-03 | $17.07 | $17.34 | $16.22 | $16.35 | $16.21 | 231,195 |
| 2019-04-02 | $16.95 | $17.34 | $16.87 | $17.01 | $16.87 | 271,543 |
| 2019-04-01 | $16.86 | $17.26 | $16.68 | $16.94 | $16.80 | 372,554 |
| 2019-03-29 | $17.40 | $17.46 | $16.45 | $16.65 | $16.51 | 326,180 |
| 2019-03-28 | $16.50 | $17.30 | $16.50 | $17.23 | $17.08 | 473,825 |
| 2019-03-27 | $16.92 | $17.08 | $16.27 | $16.56 | $16.42 | 230,242 |
| 2019-03-26 | $16.79 | $17.23 | $16.60 | $16.91 | $16.77 | 346,997 |
| 2019-03-25 | $17.21 | $17.44 | $16.46 | $16.59 | $16.45 | 268,729 |
| 2019-03-22 | $18.10 | $18.23 | $17.03 | $17.32 | $17.17 | 301,418 |
| 2019-03-21 | $17.75 | $18.37 | $17.47 | $18.22 | $18.07 | 301,883 |
| 2019-03-20 | $17.72 | $18.19 | $17.62 | $17.89 | $17.74 | 523,981 |
| 2019-03-19 | $18.06 | $18.50 | $17.66 | $17.77 | $17.62 | 352,483 |
| 2019-03-18 | $17.60 | $18.27 | $17.51 | $18.27 | $18.12 | 517,569 |
| 2019-03-15 | $19.50 | $20.05 | $17.27 | $17.94 | $17.79 | 1,227,449 |
| 2019-03-14 | $21.41 | $21.41 | $20.11 | $20.46 | $20.29 | 251,560 |
| 2019-03-13 | $21.50 | $21.67 | $20.80 | $21.30 | $21.12 | 298,321 |
| 2019-03-12 | $20.96 | $21.57 | $20.93 | $21.41 | $21.23 | 86,610 |
| 2019-03-11 | $20.87 | $21.18 | $20.70 | $20.78 | $20.60 | 150,484 |
| 2019-03-08 | $20.69 | $21.03 | $20.22 | $20.75 | $20.57 | 183,369 |
| 2019-03-07 | $21.45 | $21.49 | $20.51 | $21.10 | $20.92 | 101,712 |
| 2019-03-06 | $22.43 | $22.44 | $21.03 | $21.44 | $21.26 | 243,710 |
| 2019-03-05 | $23.26 | $23.26 | $22.27 | $22.40 | $22.21 | 108,710 |
| 2019-03-04 | $23.52 | $23.79 | $22.61 | $23.22 | $23.02 | 133,623 |
| 2019-03-01 | $23.22 | $23.60 | $22.97 | $23.48 | $23.28 | 208,858 |
| 2019-02-28 | $23.33 | $23.51 | $22.40 | $22.99 | $22.80 | 92,038 |
| 2019-02-27 | $23.38 | $23.66 | $23.08 | $23.34 | $23.14 | 108,254 |
| 2019-02-26 | $23.60 | $23.82 | $23.26 | $23.37 | $23.17 | 310,806 |
| 2019-02-25 | $23.70 | $24.17 | $23.51 | $23.58 | $23.38 | 62,182 |
| 2019-02-22 | $23.53 | $23.75 | $23.27 | $23.70 | $23.50 | 76,265 |
| 2019-02-21 | $23.97 | $24.02 | $23.13 | $23.37 | $23.17 | 124,123 |
| 2019-02-20 | $23.43 | $24.62 | $23.16 | $24.07 | $23.87 | 203,037 |
| 2019-02-19 | $23.03 | $23.45 | $22.85 | $23.27 | $23.07 | 84,524 |
| 2019-02-15 | $23.25 | $23.58 | $22.71 | $23.10 | $22.90 | 119,595 |
| 2019-02-14 | $22.44 | $23.60 | $22.44 | $22.92 | $22.73 | 207,272 |
| 2019-02-13 | $22.00 | $22.77 | $22.00 | $22.49 | $22.30 | 182,141 |
| 2019-02-12 | $21.84 | $22.20 | $21.55 | $21.89 | $21.70 | 113,623 |
| 2019-02-11 | $21.00 | $21.64 | $20.88 | $21.61 | $21.43 | 94,911 |
| 2019-02-08 | $20.86 | $21.37 | $20.47 | $21.15 | $20.97 | 152,213 |
| 2019-02-07 | $21.98 | $22.14 | $20.56 | $20.95 | $20.77 | 151,562 |
| 2019-02-06 | $22.76 | $22.90 | $22.08 | $22.17 | $21.98 | 154,278 |
| 2019-02-05 | $22.94 | $23.15 | $22.69 | $23.02 | $22.70 | 137,619 |
| 2019-02-04 | $22.77 | $23.33 | $22.25 | $22.99 | $22.67 | 309,973 |
| 2019-02-01 | $22.22 | $23.29 | $22.03 | $22.81 | $22.49 | 171,942 |
| 2019-01-31 | $23.41 | $23.41 | $21.97 | $22.13 | $21.82 | 166,409 |
| 2019-01-30 | $23.59 | $23.59 | $22.78 | $23.26 | $22.93 | 181,511 |
| 2019-01-29 | $23.25 | $23.41 | $22.93 | $23.19 | $22.86 | 117,344 |
| 2019-01-28 | $23.05 | $23.54 | $22.92 | $23.14 | $22.82 | 184,509 |
| 2019-01-25 | $22.36 | $23.67 | $22.36 | $23.52 | $23.19 | 214,860 |
| 2019-01-24 | $21.25 | $22.46 | $21.00 | $22.16 | $21.85 | 216,516 |
| 2019-01-23 | $21.94 | $22.28 | $21.38 | $21.54 | $21.24 | 146,038 |
| 2019-01-22 | $22.56 | $22.56 | $21.60 | $21.82 | $21.51 | 157,959 |
| 2019-01-18 | $23.02 | $23.22 | $22.33 | $22.77 | $22.45 | 382,234 |
| 2019-01-17 | $22.61 | $23.40 | $22.50 | $23.00 | $22.68 | 298,575 |
| 2019-01-16 | $22.18 | $22.82 | $22.05 | $22.76 | $22.44 | 105,071 |
| 2019-01-15 | $22.13 | $22.64 | $21.91 | $22.08 | $21.77 | 101,397 |
| 2019-01-14 | $21.90 | $22.24 | $21.44 | $22.04 | $21.73 | 279,550 |
| 2019-01-11 | $22.35 | $22.40 | $21.79 | $22.14 | $21.83 | 338,301 |
| 2019-01-10 | $22.20 | $22.92 | $21.91 | $22.61 | $22.29 | 165,768 |
| 2019-01-09 | $21.75 | $22.75 | $21.36 | $22.60 | $22.28 | 223,450 |
| 2019-01-08 | $21.45 | $22.05 | $21.04 | $21.48 | $21.18 | 196,715 |
| 2019-01-07 | $20.98 | $21.23 | $20.42 | $21.07 | $20.77 | 270,624 |
| 2019-01-04 | $20.20 | $20.53 | $19.58 | $20.44 | $20.15 | 192,431 |
| 2019-01-03 | $19.15 | $19.72 | $18.67 | $19.17 | $18.90 | 160,404 |
| 2019-01-02 | $18.02 | $19.60 | $17.36 | $19.20 | $18.93 | 172,601 |
| 2018-12-31 | $18.31 | $18.45 | $17.29 | $17.98 | $17.73 | 179,305 |
| 2018-12-28 | $18.14 | $18.62 | $17.73 | $18.17 | $17.91 | 140,987 |
| 2018-12-27 | $17.79 | $18.06 | $17.22 | $18.05 | $17.80 | 120,374 |
| 2018-12-26 | $17.24 | $18.17 | $16.81 | $18.16 | $17.91 | 167,196 |
| 2018-12-24 | $17.59 | $17.78 | $16.94 | $17.11 | $16.87 | 89,123 |
| 2018-12-21 | $17.79 | $18.08 | $17.55 | $17.66 | $17.41 | 565,196 |
| 2018-12-20 | $18.61 | $19.03 | $17.59 | $17.94 | $17.69 | 237,383 |
| 2018-12-19 | $19.33 | $19.83 | $18.60 | $18.80 | $18.54 | 205,810 |
| 2018-12-18 | $19.44 | $19.79 | $19.16 | $19.34 | $19.07 | 234,775 |
| 2018-12-17 | $19.19 | $20.31 | $19.16 | $19.40 | $19.13 | 241,854 |
| 2018-12-14 | $20.03 | $20.32 | $19.25 | $19.35 | $19.08 | 190,262 |
| 2018-12-13 | $21.65 | $21.65 | $19.87 | $20.26 | $19.98 | 458,183 |
| 2018-12-12 | $21.64 | $22.12 | $21.42 | $21.66 | $21.36 | 141,872 |
| 2018-12-11 | $21.64 | $22.47 | $21.10 | $21.28 | $20.98 | 109,083 |
| 2018-12-10 | $21.22 | $21.90 | $20.94 | $21.27 | $20.97 | 184,851 |
| 2018-12-07 | $21.86 | $22.78 | $21.22 | $21.32 | $21.02 | 211,966 |
| 2018-12-06 | $23.50 | $24.19 | $21.44 | $21.49 | $21.19 | 327,964 |
| 2018-12-04 | $25.49 | $25.60 | $23.82 | $23.88 | $23.54 | 283,559 |
| 2018-12-03 | $25.97 | $25.97 | $24.76 | $25.59 | $25.23 | 277,210 |
| 2018-11-30 | $24.88 | $25.38 | $24.32 | $25.16 | $24.81 | 143,747 |
| 2018-11-29 | $25.38 | $25.54 | $24.73 | $25.08 | $24.73 | 91,169 |
| 2018-11-28 | $25.25 | $25.36 | $24.11 | $25.36 | $25.00 | 207,815 |
| 2018-11-27 | $24.56 | $25.23 | $24.24 | $25.15 | $24.80 | 257,853 |
| 2018-11-26 | $24.79 | $25.24 | $24.26 | $24.57 | $24.23 | 111,005 |
| 2018-11-23 | $24.05 | $24.94 | $23.75 | $24.45 | $24.11 | 116,685 |
| 2018-11-21 | $24.18 | $24.99 | $23.83 | $24.79 | $24.44 | 156,499 |
| 2018-11-20 | $25.05 | $25.10 | $23.53 | $23.84 | $23.51 | 215,146 |
| 2018-11-19 | $25.37 | $25.70 | $24.95 | $25.40 | $25.04 | 173,939 |
| 2018-11-16 | $25.28 | $25.78 | $24.84 | $25.48 | $25.12 | 210,352 |
| 2018-11-15 | $24.39 | $25.28 | $24.13 | $25.23 | $24.88 | 185,981 |
| 2018-11-14 | $25.34 | $25.75 | $24.29 | $24.50 | $24.16 | 167,214 |
| 2018-11-13 | $25.83 | $26.16 | $24.77 | $24.81 | $24.46 | 231,282 |
| 2018-11-12 | $26.31 | $26.76 | $25.70 | $25.82 | $25.46 | 181,721 |
| 2018-11-09 | $26.44 | $26.58 | $25.63 | $26.19 | $25.82 | 220,375 |
| 2018-11-08 | $27.80 | $27.84 | $26.24 | $26.68 | $26.31 | 345,340 |
| 2018-11-07 | $27.30 | $28.27 | $27.10 | $27.97 | $27.58 | 496,023 |
| 2018-11-06 | $26.04 | $27.21 | $25.93 | $27.16 | $26.66 | 275,277 |
| 2018-11-05 | $27.03 | $27.80 | $26.16 | $26.32 | $25.84 | 289,842 |
| 2018-11-02 | $25.80 | $27.03 | $22.69 | $26.96 | $26.46 | 677,358 |
| 2018-11-01 | $26.63 | $27.82 | $25.27 | $25.95 | $25.47 | 635,073 |
| 2018-10-31 | $26.25 | $26.34 | $24.77 | $24.96 | $24.50 | 449,094 |
| 2018-10-30 | $24.73 | $25.98 | $24.28 | $25.98 | $25.50 | 143,665 |
| 2018-10-29 | $26.08 | $26.46 | $24.39 | $24.73 | $24.27 | 181,289 |
| 2018-10-26 | $24.51 | $26.06 | $24.51 | $25.80 | $25.32 | 181,818 |
| 2018-10-25 | $24.50 | $25.26 | $24.22 | $24.98 | $24.52 | 141,247 |
| 2018-10-24 | $25.98 | $26.29 | $24.17 | $24.17 | $23.72 | 128,701 |
| 2018-10-23 | $26.16 | $26.32 | $25.34 | $25.90 | $25.42 | 188,121 |
| 2018-10-22 | $27.20 | $27.30 | $26.44 | $26.77 | $26.28 | 117,496 |
| 2018-10-19 | $26.61 | $27.26 | $26.46 | $27.11 | $26.61 | 197,311 |
| 2018-10-18 | $28.62 | $28.62 | $26.31 | $26.36 | $25.87 | 335,985 |
| 2018-10-17 | $28.95 | $28.98 | $28.22 | $28.71 | $28.18 | 325,666 |
| 2018-10-16 | $27.95 | $29.40 | $27.68 | $29.11 | $28.57 | 219,106 |
| 2018-10-15 | $27.83 | $28.06 | $27.28 | $27.80 | $27.29 | 132,271 |
| 2018-10-12 | $28.01 | $28.37 | $26.95 | $27.80 | $27.29 | 247,790 |
| 2018-10-11 | $28.06 | $28.22 | $27.08 | $27.43 | $26.92 | 197,916 |
| 2018-10-10 | $29.00 | $29.52 | $28.13 | $28.25 | $27.73 | 366,372 |
| 2018-10-09 | $29.50 | $30.14 | $28.86 | $29.00 | $28.47 | 347,240 |
| 2018-10-08 | $29.10 | $29.86 | $28.39 | $29.62 | $29.07 | 279,517 |
| 2018-10-05 | $29.20 | $29.56 | $28.66 | $29.40 | $28.86 | 296,444 |
| 2018-10-04 | $29.37 | $29.58 | $28.90 | $29.24 | $28.70 | 380,826 |
| 2018-10-03 | $29.65 | $29.72 | $28.87 | $29.48 | $28.94 | 214,822 |
| 2018-10-02 | $29.95 | $30.62 | $29.22 | $29.92 | $29.37 | 217,362 |
| 2018-10-01 | $29.33 | $30.10 | $28.74 | $30.03 | $29.48 | 281,487 |
| 2018-09-28 | $28.50 | $29.63 | $28.50 | $29.10 | $28.56 | 333,760 |
| 2018-09-27 | $28.50 | $29.03 | $28.04 | $28.68 | $28.15 | 291,988 |
| 2018-09-26 | $29.27 | $29.52 | $28.32 | $28.37 | $27.85 | 350,594 |
| 2018-09-25 | $29.56 | $30.46 | $29.31 | $29.38 | $28.84 | 352,372 |
| 2018-09-24 | $29.20 | $30.04 | $28.81 | $29.26 | $28.72 | 421,125 |
| 2018-09-21 | $29.02 | $29.51 | $28.73 | $29.18 | $28.64 | 668,292 |
| 2018-09-20 | $28.67 | $29.38 | $28.00 | $28.78 | $28.25 | 727,685 |
| 2018-09-19 | $28.20 | $28.78 | $27.83 | $28.48 | $27.96 | 206,910 |
| 2018-09-18 | $28.36 | $28.94 | $27.99 | $28.33 | $27.81 | 211,712 |
| 2018-09-17 | $28.60 | $28.76 | $27.46 | $27.77 | $27.26 | 358,235 |
| 2018-09-14 | $28.22 | $29.01 | $28.18 | $28.54 | $28.01 | 275,819 |
| 2018-09-13 | $28.18 | $28.58 | $27.57 | $28.25 | $27.73 | 319,694 |
| 2018-09-12 | $28.18 | $28.75 | $28.04 | $28.18 | $27.66 | 412,070 |
| 2018-09-11 | $27.14 | $28.13 | $27.10 | $27.93 | $27.42 | 344,651 |
| 2018-09-10 | $26.11 | $27.63 | $26.04 | $27.09 | $26.59 | 428,321 |
| 2018-09-07 | $25.90 | $26.89 | $25.64 | $26.48 | $25.99 | 269,062 |
| 2018-09-06 | $26.52 | $26.99 | $25.74 | $25.90 | $25.42 | 454,705 |
| 2018-09-05 | $26.82 | $27.31 | $26.05 | $26.43 | $25.94 | 531,710 |
| 2018-09-04 | $27.52 | $28.17 | $27.03 | $27.12 | $26.62 | 296,125 |
| 2018-08-31 | $27.66 | $28.03 | $26.68 | $27.48 | $26.97 | 536,542 |
| 2018-08-30 | $28.89 | $29.06 | $27.02 | $27.76 | $27.25 | 818,646 |
| 2018-08-29 | $29.71 | $29.73 | $28.86 | $28.89 | $28.36 | 283,993 |
| 2018-08-28 | $29.42 | $30.18 | $29.26 | $29.68 | $29.13 | 421,173 |
| 2018-08-27 | $29.20 | $30.52 | $29.00 | $29.44 | $28.90 | 1,018,505 |
| 2018-08-24 | $32.80 | $33.21 | $28.37 | $29.00 | $28.47 | 1,831,843 |
| 2018-08-23 | $34.03 | $34.39 | $33.41 | $34.12 | $33.49 | 289,140 |
| 2018-08-22 | $33.19 | $34.68 | $33.19 | $34.18 | $33.55 | 380,342 |
| 2018-08-21 | $32.82 | $33.12 | $32.58 | $32.95 | $32.34 | 239,198 |
| 2018-08-20 | $32.39 | $32.86 | $31.60 | $32.57 | $31.97 | 238,631 |
| 2018-08-17 | $32.46 | $32.72 | $32.07 | $32.47 | $31.87 | 406,230 |
| 2018-08-16 | $32.50 | $32.84 | $31.87 | $32.51 | $31.91 | 463,439 |
| 2018-08-15 | $34.90 | $34.90 | $31.48 | $32.26 | $31.67 | 715,084 |
| 2018-08-14 | $36.55 | $37.11 | $35.16 | $35.27 | $34.62 | 354,603 |
| 2018-08-13 | $38.09 | $38.84 | $35.95 | $36.42 | $35.75 | 387,208 |
| 2018-08-10 | $37.61 | $38.33 | $37.45 | $38.23 | $37.53 | 296,439 |
| 2018-08-09 | $39.69 | $40.75 | $37.62 | $37.95 | $37.25 | 473,003 |
| 2018-08-08 | $37.72 | $40.10 | $37.30 | $39.82 | $39.09 | 541,950 |
| 2018-08-07 | $35.70 | $39.87 | $35.38 | $37.87 | $37.17 | 770,749 |
| 2018-08-06 | $37.08 | $37.90 | $36.51 | $36.84 | $36.16 | 297,654 |
| 2018-08-03 | $38.30 | $38.49 | $36.21 | $36.53 | $35.74 | 266,689 |
| 2018-08-02 | $37.22 | $38.30 | $36.61 | $38.21 | $37.38 | 392,735 |
| 2018-08-01 | $37.08 | $37.75 | $36.02 | $37.55 | $36.73 | 303,971 |
| 2018-07-31 | $36.25 | $37.26 | $35.19 | $37.22 | $36.41 | 340,359 |
| 2018-07-30 | $36.63 | $37.46 | $36.22 | $36.26 | $35.47 | 207,731 |
| 2018-07-27 | $35.63 | $36.45 | $35.47 | $36.32 | $35.53 | 240,937 |
| 2018-07-26 | $35.74 | $36.11 | $35.42 | $35.71 | $34.93 | 283,867 |
| 2018-07-25 | $36.30 | $36.68 | $35.38 | $35.78 | $35.00 | 503,344 |
| 2018-07-24 | $37.46 | $37.95 | $36.18 | $36.34 | $35.55 | 343,030 |
| 2018-07-23 | $37.16 | $37.94 | $37.10 | $37.30 | $36.49 | 578,669 |
| 2018-07-20 | $37.02 | $37.62 | $36.71 | $37.32 | $36.51 | 560,673 |
| 2018-07-19 | $37.60 | $37.94 | $36.78 | $36.85 | $36.05 | 266,943 |
| 2018-07-18 | $37.08 | $37.57 | $36.21 | $37.44 | $36.63 | 238,533 |
| 2018-07-17 | $36.30 | $37.69 | $36.18 | $37.19 | $36.38 | 388,966 |
| 2018-07-16 | $36.01 | $36.58 | $35.12 | $36.37 | $35.58 | 379,032 |
| 2018-07-13 | $36.01 | $36.78 | $35.61 | $36.26 | $35.47 | 334,261 |
| 2018-07-12 | $36.29 | $38.60 | $34.91 | $36.29 | $35.50 | 394,834 |
| 2018-07-11 | $37.02 | $37.64 | $35.51 | $35.95 | $35.17 | 522,481 |
| 2018-07-10 | $38.38 | $38.98 | $36.83 | $37.83 | $37.01 | 443,783 |
| 2018-07-09 | $37.10 | $38.38 | $37.00 | $37.98 | $37.15 | 634,294 |
| 2018-07-06 | $35.06 | $37.09 | $34.76 | $36.85 | $36.05 | 541,545 |
| 2018-07-05 | $34.72 | $34.81 | $33.95 | $34.41 | $33.66 | 339,906 |
| 2018-07-03 | $34.62 | $35.08 | $34.10 | $34.43 | $33.68 | 269,212 |
| 2018-07-02 | $33.70 | $34.70 | $32.89 | $34.22 | $33.48 | 517,031 |
| 2018-06-29 | $35.93 | $36.21 | $33.31 | $33.96 | $33.22 | 1,443,451 |
| 2018-06-28 | $36.29 | $36.36 | $34.50 | $35.84 | $35.06 | 1,172,969 |
| 2018-06-27 | $38.24 | $38.38 | $34.85 | $35.73 | $34.95 | 5,635,744 |
| 2018-06-26 | $39.92 | $41.08 | $39.41 | $39.78 | $38.92 | 561,465 |
| 2018-06-25 | $41.05 | $41.38 | $38.83 | $39.71 | $38.85 | 454,949 |
| 2018-06-22 | $41.34 | $42.30 | $40.64 | $40.88 | $39.99 | 857,080 |
| 2018-06-21 | $40.04 | $41.46 | $39.69 | $40.49 | $39.61 | 576,455 |
| 2018-06-20 | $38.82 | $40.47 | $38.43 | $40.07 | $39.20 | 543,381 |
| 2018-06-19 | $38.49 | $40.43 | $38.00 | $38.94 | $38.09 | 576,936 |
| 2018-06-18 | $38.30 | $39.29 | $38.30 | $38.98 | $38.13 | 319,605 |
| 2018-06-15 | $37.62 | $38.88 | $37.62 | $38.70 | $37.86 | 325,063 |
| 2018-06-14 | $38.66 | $39.21 | $37.59 | $37.98 | $37.15 | 373,017 |
| 2018-06-13 | $37.16 | $38.46 | $36.74 | $38.17 | $37.34 | 508,561 |
| 2018-06-12 | $37.01 | $37.88 | $36.47 | $36.91 | $36.11 | 467,068 |
| 2018-06-11 | $36.70 | $37.41 | $36.32 | $36.72 | $35.92 | 465,960 |
| 2018-06-08 | $38.59 | $38.64 | $36.66 | $36.83 | $36.03 | 595,179 |
| 2018-06-07 | $38.36 | $39.38 | $37.17 | $37.67 | $36.85 | 700,428 |
| 2018-06-06 | $38.46 | $40.29 | $37.90 | $40.12 | $39.25 | 566,778 |
| 2018-06-05 | $36.61 | $38.29 | $36.11 | $38.07 | $37.24 | 555,318 |
| 2018-06-04 | $37.14 | $37.35 | $36.00 | $36.55 | $35.76 | 425,826 |
| 2018-06-01 | $38.02 | $38.54 | $36.82 | $37.09 | $36.28 | 365,110 |
| 2018-05-31 | $37.14 | $38.17 | $36.77 | $37.76 | $36.94 | 522,955 |
| 2018-05-30 | $38.85 | $40.39 | $37.34 | $37.57 | $36.75 | 854,271 |
| 2018-05-29 | $32.76 | $38.70 | $32.76 | $38.08 | $37.25 | 1,193,098 |
| 2018-05-25 | $33.44 | $33.66 | $30.63 | $31.15 | $30.47 | 320,038 |
| 2018-05-24 | $34.66 | $35.50 | $33.77 | $33.86 | $33.12 | 258,796 |
| 2018-05-23 | $34.46 | $35.59 | $33.57 | $35.14 | $34.38 | 249,452 |
| 2018-05-22 | $35.92 | $36.66 | $34.50 | $34.60 | $33.85 | 331,491 |
| 2018-05-21 | $35.55 | $36.32 | $35.46 | $35.88 | $35.10 | 147,129 |
| 2018-05-18 | $35.74 | $36.13 | $35.05 | $35.27 | $34.50 | 212,294 |
| 2018-05-17 | $34.45 | $36.26 | $34.34 | $35.63 | $34.86 | 258,248 |
| 2018-05-16 | $33.62 | $34.68 | $33.38 | $34.22 | $33.48 | 152,216 |
| 2018-05-15 | $33.59 | $34.00 | $32.88 | $33.76 | $33.03 | 170,647 |
| 2018-05-14 | $33.51 | $35.00 | $33.51 | $33.73 | $33.00 | 280,551 |
| 2018-05-11 | $34.47 | $34.69 | $33.55 | $33.67 | $32.94 | 185,443 |
| 2018-05-10 | $34.71 | $34.75 | $34.14 | $34.36 | $33.61 | 181,495 |
| 2018-05-09 | $34.25 | $35.94 | $34.00 | $34.57 | $33.82 | 412,292 |
| 2018-05-08 | $32.68 | $33.86 | $31.48 | $33.54 | $32.81 | 290,094 |
| 2018-05-07 | $33.06 | $35.37 | $32.48 | $32.74 | $32.03 | 564,794 |
| 2018-05-04 | $30.70 | $34.50 | $30.68 | $33.01 | $32.29 | 763,897 |
| 2018-05-03 | $30.03 | $32.18 | $28.34 | $30.68 | $30.01 | 682,428 |
| 2018-05-02 | $32.28 | $33.48 | $31.93 | $32.67 | $31.96 | 469,857 |
| 2018-05-01 | $32.40 | $32.79 | $31.49 | $32.23 | $31.53 | 231,498 |
| 2018-04-30 | $33.46 | $33.67 | $32.25 | $32.48 | $31.77 | 232,356 |
| 2018-04-27 | $34.10 | $34.21 | $33.07 | $33.67 | $32.94 | 174,739 |
| 2018-04-26 | $32.73 | $33.98 | $32.47 | $33.88 | $33.14 | 206,095 |
| 2018-04-25 | $32.28 | $33.19 | $31.77 | $32.71 | $32.00 | 207,284 |
| 2018-04-24 | $33.24 | $33.46 | $32.03 | $32.36 | $31.66 | 165,751 |
| 2018-04-23 | $32.50 | $33.93 | $32.00 | $32.98 | $32.26 | 305,040 |
| 2018-04-20 | $31.09 | $33.23 | $30.99 | $32.18 | $31.48 | 481,160 |
| 2018-04-19 | $33.40 | $33.50 | $28.99 | $31.33 | $30.65 | 1,357,426 |
| 2018-04-18 | $33.00 | $34.97 | $33.00 | $34.76 | $34.00 | 368,700 |
| 2018-04-17 | $33.19 | $33.59 | $32.96 | $32.97 | $32.25 | 209,016 |
| 2018-04-16 | $33.45 | $33.58 | $32.92 | $33.37 | $32.64 | 177,732 |
| 2018-04-13 | $33.52 | $34.19 | $32.85 | $33.73 | $33.00 | 173,395 |
| 2018-04-12 | $33.76 | $34.03 | $32.54 | $33.38 | $32.65 | 518,536 |
| 2018-04-11 | $33.03 | $34.44 | $31.57 | $33.86 | $33.12 | 387,961 |
| 2018-04-10 | $34.00 | $34.54 | $33.41 | $33.94 | $33.20 | 311,454 |
| 2018-04-09 | $34.11 | $34.78 | $33.35 | $33.41 | $32.68 | 305,535 |
| 2018-04-06 | $33.41 | $34.36 | $32.96 | $33.53 | $32.80 | 374,400 |
| 2018-04-05 | $35.04 | $35.45 | $32.82 | $33.35 | $32.62 | 433,962 |
| 2018-04-04 | $31.20 | $34.74 | $31.20 | $34.53 | $33.78 | 515,049 |
| 2018-04-03 | $31.23 | $31.98 | $30.87 | $31.77 | $31.08 | 422,833 |
| 2018-04-02 | $31.34 | $31.85 | $29.69 | $30.83 | $30.16 | 475,481 |
| 2018-03-29 | $29.81 | $32.24 | $29.26 | $32.06 | $31.36 | 362,601 |
| 2018-03-28 | $28.66 | $30.08 | $28.44 | $29.77 | $29.12 | 239,045 |
| 2018-03-27 | $30.30 | $30.40 | $28.41 | $28.69 | $28.07 | 176,399 |
| 2018-03-26 | $30.93 | $31.57 | $29.79 | $30.20 | $29.54 | 339,856 |
| 2018-03-23 | $30.39 | $31.19 | $29.96 | $30.41 | $29.75 | 314,972 |
| 2018-03-22 | $30.94 | $31.31 | $30.07 | $30.19 | $29.53 | 177,761 |
| 2018-03-21 | $29.51 | $31.90 | $29.49 | $31.49 | $30.81 | 333,390 |
| 2018-03-20 | $28.87 | $29.60 | $28.71 | $29.40 | $28.76 | 222,790 |
| 2018-03-19 | $29.37 | $29.91 | $28.23 | $28.74 | $28.12 | 245,159 |
| 2018-03-16 | $28.85 | $29.92 | $28.72 | $29.02 | $28.39 | 281,927 |
| 2018-03-15 | $28.93 | $29.11 | $27.34 | $28.69 | $28.07 | 362,982 |
| 2018-03-14 | $30.39 | $30.53 | $28.36 | $28.92 | $28.29 | 461,532 |
| 2018-03-13 | $32.95 | $33.23 | $29.34 | $29.61 | $28.97 | 448,702 |
| 2018-03-12 | $32.49 | $33.67 | $32.45 | $32.91 | $32.19 | 379,068 |
| 2018-03-09 | $31.00 | $32.50 | $30.93 | $32.30 | $31.60 | 190,400 |
| 2018-03-08 | $30.86 | $31.13 | $29.70 | $30.66 | $29.99 | 156,493 |
| 2018-03-07 | $30.78 | $31.54 | $30.12 | $30.86 | $30.19 | 234,224 |
| 2018-03-06 | $29.80 | $31.51 | $29.18 | $31.25 | $30.57 | 376,323 |
| 2018-03-05 | $28.55 | $29.81 | $28.55 | $29.40 | $28.76 | 343,173 |
| 2018-03-02 | $26.21 | $28.50 | $25.10 | $28.42 | $27.80 | 331,702 |
| 2018-03-01 | $26.55 | $28.10 | $24.87 | $26.45 | $25.87 | 374,645 |
| 2018-02-28 | $28.14 | $28.85 | $25.99 | $26.18 | $25.61 | 557,016 |
| 2018-02-27 | $25.51 | $27.02 | $25.27 | $25.62 | $25.06 | 547,647 |
| 2018-02-26 | $24.92 | $25.43 | $24.05 | $24.86 | $24.32 | 348,597 |
| 2018-02-23 | $21.20 | $24.66 | $21.20 | $24.40 | $23.87 | 385,293 |
| 2018-02-22 | $22.37 | $23.89 | $20.92 | $21.15 | $20.69 | 578,015 |
| 2018-02-21 | $20.13 | $20.83 | $19.91 | $20.04 | $19.60 | 83,002 |
| 2018-02-20 | $20.66 | $20.73 | $20.06 | $20.15 | $19.71 | 91,883 |
| 2018-02-16 | $20.39 | $21.03 | $20.39 | $20.66 | $20.21 | 48,841 |
| 2018-02-15 | $21.21 | $21.24 | $19.67 | $20.51 | $20.06 | 75,599 |
| 2018-02-14 | $19.77 | $21.12 | $19.70 | $20.87 | $20.42 | 79,288 |
| 2018-02-13 | $19.95 | $20.09 | $19.57 | $19.95 | $19.52 | 57,513 |
| 2018-02-12 | $20.08 | $20.39 | $19.56 | $20.15 | $19.71 | 126,070 |
| 2018-02-09 | $20.23 | $20.91 | $18.66 | $19.82 | $19.39 | 227,591 |
| 2018-02-08 | $21.65 | $21.71 | $20.13 | $20.16 | $19.72 | 125,010 |
| 2018-02-07 | $22.74 | $23.11 | $21.27 | $21.53 | $21.06 | 145,327 |
| 2018-02-06 | $21.11 | $22.95 | $20.55 | $22.72 | $22.23 | 137,903 |
| 2018-02-05 | $21.58 | $22.92 | $21.36 | $21.56 | $21.09 | 256,372 |
| 2018-02-02 | $23.59 | $23.59 | $21.77 | $21.82 | $21.35 | 193,373 |
| 2018-02-01 | $22.90 | $24.34 | $22.90 | $23.76 | $23.24 | 120,462 |
| 2018-01-31 | $22.72 | $23.22 | $22.56 | $22.96 | $22.46 | 186,662 |
| 2018-01-30 | $23.76 | $23.92 | $22.43 | $22.64 | $22.15 | 352,042 |
| 2018-01-29 | $22.15 | $22.15 | $21.29 | $21.82 | $21.35 | 254,154 |
| 2018-01-26 | $23.46 | $23.46 | $22.03 | $22.23 | $21.75 | 118,326 |
| 2018-01-25 | $23.86 | $24.32 | $23.03 | $23.28 | $22.77 | 103,301 |
| 2018-01-24 | $24.61 | $25.00 | $23.55 | $23.60 | $23.09 | 147,314 |
| 2018-01-23 | $24.27 | $24.90 | $24.15 | $24.52 | $23.99 | 69,190 |
| 2018-01-22 | $23.95 | $24.30 | $23.44 | $24.05 | $23.53 | 81,741 |
| 2018-01-19 | $23.00 | $25.00 | $23.00 | $23.94 | $23.42 | 405,995 |
| 2018-01-18 | $23.03 | $24.21 | $22.95 | $23.14 | $22.64 | 125,453 |
| 2018-01-17 | $22.78 | $23.22 | $22.75 | $23.16 | $22.66 | 115,648 |
| 2018-01-16 | $23.62 | $23.98 | $22.32 | $22.56 | $22.07 | 96,480 |
| 2018-01-12 | $23.43 | $23.80 | $23.21 | $23.46 | $22.95 | 91,499 |
| 2018-01-11 | $22.47 | $23.68 | $22.06 | $23.35 | $22.84 | 143,275 |
| 2018-01-10 | $23.46 | $23.46 | $22.20 | $22.51 | $22.02 | 109,726 |
| 2018-01-09 | $22.97 | $23.56 | $22.68 | $23.19 | $22.69 | 190,224 |
| 2018-01-08 | $22.16 | $22.97 | $21.36 | $22.90 | $22.40 | 78,747 |
| 2018-01-05 | $22.12 | $22.28 | $21.84 | $22.23 | $21.75 | 61,150 |
| 2018-01-04 | $21.18 | $22.08 | $21.08 | $22.03 | $21.55 | 133,788 |
| 2018-01-03 | $20.31 | $21.18 | $20.06 | $21.01 | $20.55 | 79,225 |
| 2018-01-02 | $19.84 | $20.90 | $19.48 | $20.38 | $19.94 | 92,397 |
| 2017-12-29 | $19.71 | $19.89 | $19.09 | $19.63 | $19.20 | 34,701 |
| 2017-12-28 | $19.93 | $20.00 | $19.73 | $19.80 | $19.37 | 23,245 |
| 2017-12-27 | $19.95 | $20.26 | $19.70 | $19.85 | $19.42 | 37,351 |
| 2017-12-26 | $19.84 | $19.94 | $19.04 | $19.94 | $19.51 | 56,708 |
| 2017-12-22 | $20.11 | $20.11 | $19.67 | $19.80 | $19.37 | 37,348 |
| 2017-12-21 | $19.22 | $20.75 | $19.06 | $19.98 | $19.55 | 98,805 |
| 2017-12-20 | $18.91 | $19.46 | $18.84 | $19.15 | $18.73 | 48,766 |
| 2017-12-19 | $18.84 | $19.12 | $18.63 | $18.89 | $18.48 | 61,343 |
| 2017-12-18 | $18.82 | $19.31 | $18.82 | $18.89 | $18.48 | 59,470 |
| 2017-12-15 | $18.73 | $19.00 | $18.43 | $18.69 | $18.28 | 128,773 |
| 2017-12-14 | $18.65 | $19.31 | $18.43 | $18.67 | $18.26 | 117,427 |
| 2017-12-13 | $18.46 | $18.96 | $18.30 | $18.64 | $18.23 | 113,008 |
| 2017-12-12 | $18.02 | $18.72 | $17.73 | $18.46 | $18.05 | 81,429 |
| 2017-12-11 | $17.56 | $18.24 | $17.56 | $17.93 | $17.54 | 42,548 |
| 2017-12-08 | $17.87 | $18.33 | $17.48 | $17.56 | $17.18 | 65,211 |
| 2017-12-07 | $17.32 | $17.94 | $17.30 | $17.53 | $17.15 | 56,321 |
| 2017-12-06 | $18.50 | $18.50 | $16.88 | $17.31 | $16.93 | 222,642 |
| 2017-12-05 | $19.28 | $19.35 | $18.53 | $18.56 | $18.16 | 74,555 |
| 2017-12-04 | $19.65 | $20.19 | $19.10 | $19.35 | $18.93 | 80,431 |
| 2017-12-01 | $19.06 | $20.05 | $18.69 | $19.54 | $19.12 | 170,322 |
| 2017-11-30 | $19.19 | $19.89 | $18.50 | $18.85 | $18.44 | 151,577 |
| 2017-11-29 | $20.03 | $20.43 | $18.85 | $18.99 | $18.58 | 73,163 |
| 2017-11-28 | $18.84 | $20.58 | $18.84 | $20.03 | $19.59 | 384,081 |
| 2017-11-27 | $18.69 | $19.06 | $18.11 | $18.71 | $18.30 | 86,309 |
| 2017-11-24 | $19.04 | $19.19 | $18.42 | $18.85 | $18.44 | 50,332 |
| 2017-11-22 | $18.84 | $19.17 | $18.72 | $18.90 | $18.49 | 56,164 |
| 2017-11-21 | $19.09 | $19.41 | $18.60 | $18.76 | $18.35 | 44,266 |
| 2017-11-20 | $19.06 | $19.24 | $18.02 | $18.93 | $18.52 | 61,607 |
| 2017-11-17 | $18.66 | $19.11 | $18.45 | $19.03 | $18.62 | 45,418 |
| 2017-11-16 | $17.75 | $18.74 | $17.68 | $18.60 | $18.20 | 112,144 |
| 2017-11-15 | $18.27 | $18.32 | $17.30 | $17.72 | $17.33 | 314,375 |
| 2017-11-14 | $19.91 | $19.91 | $18.49 | $18.56 | $18.16 | 122,077 |
| 2017-11-13 | $20.71 | $20.90 | $20.01 | $20.07 | $19.63 | 73,696 |
| 2017-11-10 | $20.18 | $21.32 | $20.18 | $20.89 | $20.44 | 145,449 |
| 2017-11-09 | $19.73 | $20.60 | $19.73 | $20.18 | $19.74 | 117,114 |
| 2017-11-08 | $20.02 | $20.18 | $19.34 | $19.89 | $19.46 | 150,389 |
| 2017-11-07 | $20.21 | $20.70 | $19.79 | $20.01 | $19.57 | 115,845 |
| 2017-11-06 | $19.45 | $20.15 | $19.24 | $20.08 | $19.64 | 219,825 |
| 2017-11-03 | $18.01 | $20.28 | $18.01 | $19.17 | $18.75 | 294,646 |
| 2017-11-02 | $19.50 | $20.10 | $17.66 | $18.01 | $17.62 | 298,602 |
| 2017-11-01 | $20.08 | $21.22 | $19.51 | $19.84 | $19.41 | 259,406 |
| 2017-10-31 | $18.56 | $20.51 | $18.48 | $19.73 | $19.30 | 283,648 |
| 2017-10-30 | $18.50 | $19.95 | $17.97 | $18.44 | $18.04 | 226,984 |
| 2017-10-27 | $18.30 | $19.01 | $18.15 | $18.48 | $18.08 | 155,749 |
| 2017-10-26 | $17.84 | $19.01 | $16.90 | $18.16 | $17.77 | 159,814 |
| 2017-10-25 | $17.50 | $17.75 | $16.58 | $17.48 | $17.10 | 101,378 |
| 2017-10-24 | $17.98 | $18.49 | $17.29 | $17.51 | $17.13 | 117,554 |
| 2017-10-23 | $17.29 | $19.36 | $17.19 | $17.78 | $17.39 | 297,851 |
| 2017-10-20 | $15.05 | $18.49 | $15.05 | $17.26 | $16.88 | 373,380 |
| 2017-10-19 | $14.76 | $15.00 | $14.21 | $14.49 | $14.17 | 77,431 |
| 2017-10-18 | $15.30 | $15.30 | $14.90 | $14.94 | $14.62 | 43,606 |
| 2017-10-17 | $15.40 | $15.40 | $14.93 | $15.16 | $14.83 | 46,824 |
| 2017-10-16 | $15.98 | $16.45 | $15.45 | $15.52 | $15.18 | 43,770 |
| 2017-10-13 | $15.90 | $15.95 | $15.76 | $15.80 | $15.46 | 33,509 |
| 2017-10-12 | $16.30 | $16.33 | $15.64 | $15.69 | $15.35 | 34,699 |
| 2017-10-11 | $16.50 | $16.50 | $15.96 | $16.35 | $15.99 | 46,218 |
| 2017-10-10 | $16.21 | $17.00 | $16.11 | $16.47 | $16.11 | 61,888 |
| 2017-10-09 | $15.97 | $15.97 | $15.43 | $15.86 | $15.52 | 30,967 |
| 2017-10-06 | $15.84 | $16.02 | $15.43 | $15.66 | $15.32 | 37,244 |
| 2017-10-05 | $15.84 | $16.55 | $15.84 | $15.91 | $15.56 | 47,322 |
| 2017-10-04 | $16.24 | $16.77 | $15.43 | $15.58 | $15.24 | 58,603 |
| 2017-10-03 | $16.70 | $16.89 | $16.31 | $16.36 | $16.00 | 33,611 |
| 2017-10-02 | $16.76 | $16.97 | $15.82 | $16.60 | $16.24 | 45,617 |
| 2017-09-29 | $16.88 | $17.00 | $16.86 | $16.86 | $16.49 | 92,126 |
| 2017-09-28 | $16.54 | $17.00 | $16.53 | $16.94 | $16.57 | 91,550 |
| 2017-09-27 | $16.99 | $17.04 | $16.48 | $16.76 | $16.40 | 123,880 |
| 2017-09-26 | $16.20 | $17.16 | $16.20 | $16.79 | $16.42 | 98,817 |
| 2017-09-25 | $15.90 | $16.52 | $15.90 | $16.15 | $15.80 | 86,349 |
| 2017-09-22 | $15.63 | $16.16 | $15.32 | $15.91 | $15.56 | 44,331 |
| 2017-09-21 | $15.20 | $15.76 | $15.14 | $15.55 | $15.21 | 35,517 |
| 2017-09-20 | $15.10 | $15.67 | $13.57 | $15.43 | $15.09 | 47,967 |
| 2017-09-19 | $15.33 | $15.33 | $14.84 | $15.14 | $14.81 | 26,084 |
| 2017-09-18 | $14.91 | $15.65 | $14.76 | $15.18 | $14.85 | 56,467 |
| 2017-09-15 | $15.09 | $15.10 | $14.49 | $14.93 | $14.61 | 143,217 |
| 2017-09-14 | $14.73 | $15.20 | $14.70 | $15.05 | $14.72 | 56,962 |
| 2017-09-13 | $14.33 | $15.20 | $14.30 | $14.65 | $14.33 | 76,579 |
| 2017-09-12 | $13.75 | $14.77 | $13.66 | $14.42 | $14.11 | 101,689 |
| 2017-09-11 | $13.52 | $14.14 | $13.37 | $13.90 | $13.60 | 89,628 |
| 2017-09-08 | $13.87 | $13.87 | $13.07 | $13.57 | $13.27 | 98,953 |
| 2017-09-07 | $14.03 | $14.21 | $13.90 | $14.02 | $13.72 | 137,614 |
| 2017-09-06 | $13.61 | $14.20 | $13.61 | $14.16 | $13.85 | 98,695 |
| 2017-09-05 | $13.54 | $14.23 | $13.45 | $13.59 | $13.29 | 68,309 |
| 2017-09-01 | $13.85 | $14.22 | $13.60 | $13.70 | $13.40 | 34,689 |
| 2017-08-31 | $13.56 | $13.84 | $13.36 | $13.78 | $13.48 | 54,560 |
| 2017-08-30 | $13.35 | $13.58 | $13.25 | $13.51 | $13.22 | 82,894 |
| 2017-08-29 | $12.81 | $13.53 | $12.75 | $13.42 | $13.13 | 143,677 |
| 2017-08-28 | $12.82 | $12.91 | $12.66 | $12.79 | $12.51 | 163,023 |
| 2017-08-25 | $12.81 | $12.99 | $12.33 | $12.81 | $12.53 | 118,125 |
| 2017-08-24 | $12.60 | $13.06 | $12.51 | $12.86 | $12.58 | 165,272 |
| 2017-08-23 | $12.03 | $12.71 | $11.97 | $12.63 | $12.36 | 134,257 |
| 2017-08-22 | $11.62 | $12.18 | $11.61 | $12.11 | $11.85 | 106,340 |
| 2017-08-21 | $11.71 | $11.71 | $11.39 | $11.51 | $11.26 | 73,979 |
| 2017-08-18 | $11.11 | $12.12 | $11.09 | $11.68 | $11.43 | 137,682 |
| 2017-08-17 | $11.10 | $11.70 | $10.89 | $11.05 | $10.81 | 106,218 |
| 2017-08-16 | $11.27 | $11.59 | $10.88 | $11.11 | $10.87 | 121,327 |
| 2017-08-15 | $11.77 | $11.77 | $11.15 | $11.16 | $10.92 | 167,239 |
| 2017-08-14 | $11.50 | $11.91 | $11.40 | $11.75 | $11.49 | 102,080 |
| 2017-08-11 | $11.51 | $11.76 | $11.39 | $11.44 | $11.19 | 105,673 |
| 2017-08-10 | $11.92 | $12.26 | $11.50 | $11.56 | $11.31 | 57,399 |
| 2017-08-09 | $12.14 | $12.19 | $11.59 | $11.96 | $11.70 | 94,757 |
| 2017-08-08 | $12.60 | $12.74 | $12.10 | $12.22 | $11.95 | 125,776 |
| 2017-08-07 | $13.12 | $14.06 | $12.56 | $12.63 | $12.36 | 172,902 |
| 2017-08-04 | $13.89 | $14.20 | $12.51 | $13.11 | $12.82 | 469,312 |
| 2017-08-03 | $13.63 | $14.69 | $13.63 | $13.89 | $13.59 | 123,626 |
| 2017-08-02 | $14.68 | $15.07 | $14.33 | $14.55 | $14.23 | 44,352 |
| 2017-08-01 | $14.70 | $15.13 | $14.49 | $14.79 | $14.47 | 129,146 |
| 2017-07-31 | $14.70 | $14.95 | $14.08 | $14.67 | $14.35 | 123,053 |
| 2017-07-28 | $14.85 | $15.19 | $14.47 | $14.77 | $14.45 | 112,740 |
| 2017-07-27 | $15.31 | $15.63 | $14.20 | $14.75 | $14.43 | 118,714 |
| 2017-07-26 | $15.58 | $15.63 | $15.16 | $15.29 | $14.96 | 91,025 |
| 2017-07-25 | $15.73 | $15.97 | $15.18 | $15.30 | $14.97 | 114,563 |
| 2017-07-24 | $15.89 | $15.89 | $15.12 | $15.43 | $15.09 | 88,082 |
| 2017-07-21 | $15.56 | $15.98 | $15.39 | $15.69 | $15.35 | 277,580 |
| 2017-07-20 | $15.89 | $15.96 | $15.13 | $15.52 | $15.18 | 99,987 |
| 2017-07-19 | $16.09 | $16.24 | $15.67 | $15.86 | $15.52 | 117,158 |
| 2017-07-18 | $16.44 | $16.53 | $15.85 | $16.05 | $15.70 | 139,511 |
| 2017-07-17 | $16.55 | $17.23 | $16.31 | $16.41 | $16.05 | 43,775 |
| 2017-07-14 | $16.64 | $16.90 | $16.31 | $16.37 | $16.01 | 52,692 |
| 2017-07-13 | $16.72 | $17.08 | $16.30 | $16.69 | $16.33 | 61,213 |
| 2017-07-12 | $17.20 | $17.95 | $16.17 | $16.88 | $16.51 | 114,491 |
| 2017-07-11 | $17.28 | $17.82 | $17.02 | $17.76 | $17.37 | 92,966 |
| 2017-07-10 | $17.31 | $17.66 | $17.23 | $17.43 | $17.05 | 28,174 |
| 2017-07-07 | $18.37 | $18.43 | $17.00 | $17.54 | $17.16 | 40,629 |
| 2017-07-06 | $18.95 | $18.95 | $17.76 | $17.95 | $17.56 | 53,954 |
| 2017-07-05 | $19.26 | $20.42 | $18.40 | $18.85 | $18.44 | 46,346 |
| 2017-07-03 | $19.00 | $19.94 | $18.38 | $19.40 | $18.98 | 29,012 |
| 2017-06-30 | $18.67 | $19.10 | $18.35 | $18.60 | $18.20 | 35,824 |
| 2017-06-29 | $17.65 | $19.28 | $17.65 | $18.42 | $18.02 | 56,591 |
| 2017-06-28 | $17.03 | $18.16 | $17.03 | $17.73 | $17.34 | 105,553 |
| 2017-06-27 | $17.37 | $17.97 | $17.30 | $17.51 | $17.13 | 31,784 |
| 2017-06-26 | $17.39 | $17.81 | $16.93 | $17.42 | $17.04 | 84,152 |
| 2017-06-23 | $16.56 | $17.61 | $16.14 | $17.44 | $17.06 | 195,930 |
| 2017-06-22 | $16.20 | $16.66 | $16.05 | $16.41 | $16.05 | 54,692 |
| 2017-06-21 | $16.33 | $16.75 | $16.06 | $16.25 | $15.90 | 104,095 |
| 2017-06-20 | $16.17 | $16.78 | $15.80 | $16.34 | $15.98 | 49,091 |
| 2017-06-19 | $17.00 | $17.00 | $16.30 | $16.41 | $16.05 | 44,786 |
| 2017-06-16 | $16.34 | $17.28 | $16.34 | $16.87 | $16.50 | 61,118 |
| 2017-06-15 | $17.26 | $17.73 | $16.53 | $16.60 | $16.24 | 29,021 |
| 2017-06-14 | $18.02 | $18.29 | $17.21 | $17.49 | $17.11 | 73,543 |
| 2017-06-13 | $17.71 | $17.89 | $17.33 | $17.63 | $17.25 | 28,661 |
| 2017-06-12 | $17.42 | $17.68 | $16.99 | $17.31 | $16.93 | 28,089 |
| 2017-06-09 | $17.15 | $17.72 | $16.82 | $17.24 | $16.87 | 49,890 |
| 2017-06-08 | $17.31 | $17.58 | $16.86 | $17.01 | $16.64 | 122,334 |
| 2017-06-07 | $18.44 | $18.61 | $17.19 | $17.41 | $17.03 | 56,938 |
| 2017-06-06 | $18.44 | $19.06 | $18.00 | $18.36 | $17.96 | 59,824 |
| 2017-06-05 | $18.70 | $18.75 | $18.28 | $18.50 | $18.10 | 28,485 |
| 2017-06-02 | $18.19 | $18.87 | $17.73 | $18.59 | $18.19 | 37,402 |
| 2017-06-01 | $18.35 | $18.47 | $17.77 | $18.16 | $17.77 | 49,525 |
| 2017-05-31 | $18.21 | $18.34 | $17.78 | $18.17 | $17.77 | 118,165 |
| 2017-05-30 | $18.70 | $19.06 | $17.91 | $18.37 | $17.97 | 48,833 |
| 2017-05-26 | $18.76 | $19.02 | $18.35 | $18.73 | $18.32 | 44,608 |
| 2017-05-25 | $19.47 | $19.80 | $18.60 | $18.70 | $18.29 | 154,056 |
| 2017-05-24 | $18.96 | $21.65 | $18.86 | $19.07 | $18.66 | 85,413 |
| 2017-05-23 | $19.02 | $19.25 | $18.68 | $19.06 | $18.65 | 42,712 |
| 2017-05-22 | $19.28 | $19.84 | $18.84 | $19.00 | $18.59 | 37,743 |
| 2017-05-19 | $18.91 | $19.38 | $18.91 | $19.23 | $18.81 | 44,259 |
| 2017-05-18 | $18.87 | $19.32 | $18.52 | $18.91 | $18.50 | 41,334 |
| 2017-05-17 | $19.35 | $20.24 | $18.75 | $18.93 | $18.52 | 55,950 |
| 2017-05-16 | $19.41 | $19.81 | $19.25 | $19.55 | $19.12 | 32,376 |
| 2017-05-15 | $19.36 | $19.36 | $19.10 | $19.24 | $18.82 | 36,958 |
| 2017-05-12 | $18.57 | $19.05 | $18.05 | $18.62 | $18.22 | 36,370 |
| 2017-05-11 | $19.53 | $19.91 | $18.51 | $18.57 | $18.17 | 49,095 |
| 2017-05-10 | $18.99 | $19.82 | $18.71 | $19.53 | $19.11 | 96,129 |
| 2017-05-09 | $18.62 | $19.39 | $18.02 | $18.90 | $18.49 | 82,640 |
| 2017-05-08 | $17.53 | $18.56 | $17.27 | $18.54 | $18.14 | 87,598 |
| 2017-05-05 | $17.57 | $17.61 | $16.57 | $17.53 | $17.15 | 162,251 |
| 2017-05-04 | $18.62 | $18.62 | $17.21 | $17.49 | $17.11 | 108,446 |
| 2017-05-03 | $18.66 | $18.86 | $18.58 | $18.61 | $18.21 | 89,966 |
| 2017-05-02 | $18.81 | $18.97 | $18.66 | $18.73 | $18.32 | 49,706 |
| 2017-05-01 | $19.15 | $19.16 | $18.71 | $18.81 | $18.40 | 92,772 |
| 2017-04-28 | $19.40 | $19.48 | $19.10 | $19.30 | $18.88 | 64,098 |
| 2017-04-27 | $19.50 | $19.83 | $19.08 | $19.37 | $18.95 | 61,457 |
| 2017-04-26 | $19.22 | $19.79 | $19.01 | $19.57 | $19.14 | 83,062 |
| 2017-04-25 | $19.25 | $19.42 | $18.98 | $19.16 | $18.74 | 50,129 |
| 2017-04-24 | $19.36 | $19.44 | $18.89 | $19.10 | $18.68 | 56,883 |
| 2017-04-21 | $19.30 | $19.45 | $18.92 | $19.36 | $18.94 | 62,544 |
| 2017-04-20 | $18.73 | $19.50 | $18.39 | $19.47 | $19.05 | 78,881 |
| 2017-04-19 | $19.24 | $19.50 | $18.32 | $18.67 | $18.26 | 98,795 |
| 2017-04-18 | $19.20 | $19.52 | $18.27 | $18.63 | $18.22 | 118,061 |
| 2017-04-17 | $19.68 | $19.91 | $18.47 | $19.34 | $18.92 | 177,405 |
| 2017-04-13 | $20.30 | $20.39 | $19.31 | $19.65 | $19.22 | 142,568 |
| 2017-04-12 | $20.57 | $21.20 | $20.12 | $20.37 | $19.93 | 152,160 |
| 2017-04-11 | $20.94 | $21.34 | $20.25 | $20.47 | $20.02 | 136,097 |
| 2017-04-10 | $21.28 | $21.75 | $21.10 | $21.31 | $20.85 | 134,757 |
| 2017-04-07 | $21.58 | $21.58 | $20.93 | $21.21 | $20.75 | 76,458 |
| 2017-04-06 | $20.94 | $22.31 | $20.15 | $21.72 | $21.25 | 115,570 |
| 2017-04-05 | $21.31 | $21.78 | $20.68 | $20.89 | $20.44 | 47,195 |
| 2017-04-04 | $21.80 | $22.00 | $20.98 | $21.17 | $20.71 | 60,696 |
| 2017-04-03 | $21.80 | $21.96 | $21.16 | $21.56 | $21.09 | 63,313 |
| 2017-03-31 | $20.64 | $22.16 | $20.37 | $21.51 | $21.04 | 101,883 |
| 2017-03-30 | $20.16 | $20.99 | $19.72 | $20.63 | $20.18 | 35,967 |
| 2017-03-29 | $19.36 | $20.15 | $19.36 | $20.12 | $19.68 | 43,685 |
| 2017-03-28 | $19.27 | $19.79 | $18.85 | $19.59 | $19.16 | 79,705 |
| 2017-03-27 | $18.84 | $20.17 | $18.61 | $19.26 | $18.84 | 53,629 |
| 2017-03-24 | $20.42 | $20.62 | $19.12 | $19.47 | $19.05 | 134,745 |
| 2017-03-23 | $19.66 | $20.37 | $19.45 | $20.09 | $19.65 | 160,274 |
| 2017-03-22 | $19.68 | $19.80 | $19.25 | $19.63 | $19.20 | 103,072 |
| 2017-03-21 | $19.15 | $20.14 | $19.15 | $19.67 | $19.24 | 86,830 |
| 2017-03-20 | $19.15 | $19.40 | $18.72 | $19.06 | $18.65 | 95,855 |
| 2017-03-17 | $18.54 | $19.65 | $18.54 | $19.29 | $18.87 | 116,565 |
| 2017-03-16 | $19.99 | $19.99 | $18.55 | $18.70 | $18.29 | 38,061 |
| 2017-03-15 | $18.29 | $19.27 | $17.71 | $19.13 | $18.71 | 70,778 |
| 2017-03-14 | $18.38 | $19.21 | $17.74 | $18.19 | $17.79 | 148,278 |
| 2017-03-13 | $18.91 | $19.74 | $18.44 | $18.73 | $18.32 | 61,844 |
| 2017-03-10 | $18.35 | $19.00 | $18.33 | $18.86 | $18.45 | 84,330 |
| 2017-03-09 | $19.78 | $19.84 | $17.86 | $18.26 | $17.86 | 222,646 |
| 2017-03-08 | $21.40 | $21.73 | $19.61 | $19.92 | $19.49 | 118,292 |
| 2017-03-07 | $21.53 | $21.90 | $21.38 | $21.48 | $21.01 | 50,637 |
| 2017-03-06 | $21.50 | $21.94 | $21.25 | $21.42 | $20.95 | 121,790 |
| 2017-03-03 | $22.77 | $22.89 | $21.50 | $21.55 | $21.08 | 74,493 |
| 2017-03-02 | $22.79 | $24.54 | $22.21 | $22.37 | $21.88 | 61,366 |
| 2017-03-01 | $21.63 | $22.83 | $21.60 | $22.45 | $21.96 | 67,537 |
| 2017-02-28 | $21.80 | $21.99 | $21.50 | $21.50 | $21.03 | 168,206 |
| 2017-02-27 | $21.98 | $22.00 | $21.81 | $21.91 | $21.43 | 58,960 |
| 2017-02-24 | $22.29 | $22.78 | $21.53 | $21.74 | $21.27 | 88,954 |
| 2017-02-23 | $20.47 | $23.71 | $20.47 | $21.53 | $21.06 | 222,479 |
| 2017-02-22 | $21.13 | $21.40 | $20.81 | $21.38 | $20.92 | 71,472 |
| 2017-02-21 | $20.20 | $21.55 | $19.87 | $21.18 | $20.72 | 201,358 |
| 2017-02-17 | $19.94 | $20.16 | $19.81 | $20.12 | $19.68 | 112,398 |
| 2017-02-16 | $20.10 | $20.15 | $19.61 | $19.86 | $19.43 | 40,230 |
| 2017-02-15 | $20.22 | $20.47 | $19.54 | $19.82 | $19.39 | 167,573 |
| 2017-02-14 | $18.65 | $20.87 | $18.50 | $20.30 | $19.86 | 185,878 |
| 2017-02-13 | $18.52 | $18.59 | $18.23 | $18.55 | $18.15 | 27,161 |
| 2017-02-10 | $18.07 | $18.80 | $18.03 | $18.52 | $18.12 | 41,288 |
| 2017-02-09 | $18.14 | $18.22 | $18.00 | $18.06 | $17.67 | 48,238 |
| 2017-02-08 | $17.90 | $18.23 | $17.70 | $18.09 | $17.70 | 95,581 |
| 2017-02-07 | $18.45 | $18.76 | $18.08 | $18.16 | $17.77 | 34,207 |
| 2017-02-06 | $18.75 | $19.25 | $18.27 | $18.40 | $18.00 | 67,162 |
| 2017-02-03 | $18.41 | $18.97 | $18.30 | $18.85 | $18.44 | 24,817 |
| 2017-02-02 | $18.22 | $18.65 | $17.89 | $18.37 | $17.97 | 34,432 |
| 2017-02-01 | $18.06 | $18.43 | $17.67 | $18.20 | $17.80 | 84,633 |
| 2017-01-31 | $17.68 | $18.48 | $17.50 | $18.00 | $17.61 | 68,119 |
| 2017-01-30 | $17.93 | $18.02 | $17.51 | $17.81 | $17.42 | 36,468 |
| 2017-01-27 | $17.98 | $18.39 | $17.98 | $18.11 | $17.72 | 33,150 |
| 2017-01-26 | $18.00 | $18.65 | $17.85 | $18.17 | $17.77 | 72,611 |
| 2017-01-25 | $17.92 | $19.37 | $17.24 | $17.90 | $17.51 | 71,520 |
| 2017-01-24 | $17.96 | $18.00 | $17.04 | $17.78 | $17.39 | 89,396 |
| 2017-01-23 | $18.43 | $18.97 | $17.79 | $17.91 | $17.52 | 74,463 |
| 2017-01-20 | $18.27 | $19.87 | $18.21 | $18.70 | $18.29 | 186,555 |
| 2017-01-19 | $18.23 | $18.44 | $17.82 | $18.04 | $17.65 | 80,697 |
| 2017-01-18 | $17.47 | $19.05 | $17.47 | $18.23 | $17.83 | 134,595 |
| 2017-01-17 | $17.37 | $17.81 | $17.26 | $17.61 | $17.23 | 91,956 |
| 2017-01-13 | $17.18 | $17.44 | $17.08 | $17.31 | $16.93 | 105,400 |
| 2017-01-12 | $17.34 | $17.34 | $16.79 | $17.23 | $16.86 | 77,251 |
| 2017-01-11 | $17.09 | $17.49 | $16.82 | $17.20 | $16.83 | 151,220 |
| 2017-01-10 | $16.86 | $17.19 | $16.74 | $17.12 | $16.75 | 83,667 |
| 2017-01-09 | $16.79 | $17.06 | $16.45 | $16.86 | $16.49 | 92,969 |
| 2017-01-06 | $16.56 | $17.13 | $16.38 | $16.90 | $16.53 | 125,376 |
| 2017-01-05 | $15.90 | $16.58 | $15.62 | $16.52 | $16.16 | 130,998 |
| 2017-01-04 | $15.44 | $15.91 | $15.35 | $15.90 | $15.55 | 180,121 |
| 2017-01-03 | $15.38 | $15.70 | $15.07 | $15.38 | $15.05 | 151,253 |
| 2016-12-30 | $15.10 | $15.47 | $14.99 | $15.20 | $14.87 | 83,803 |
| 2016-12-29 | $15.50 | $15.50 | $14.78 | $15.01 | $14.68 | 132,890 |
| 2016-12-28 | $15.67 | $15.74 | $15.07 | $15.36 | $15.03 | 191,536 |
| 2016-12-27 | $15.83 | $16.02 | $15.39 | $15.44 | $15.10 | 164,625 |
| 2016-12-23 | $15.57 | $15.78 | $15.23 | $15.74 | $15.40 | 64,559 |
| 2016-12-22 | $16.99 | $16.99 | $15.02 | $15.46 | $15.12 | 242,764 |
| 2016-12-21 | $15.48 | $15.94 | $15.09 | $15.46 | $15.12 | 58,319 |
| 2016-12-20 | $14.97 | $15.73 | $14.52 | $15.45 | $15.11 | 110,999 |
| 2016-12-19 | $14.90 | $15.40 | $14.67 | $15.00 | $14.67 | 141,644 |
| 2016-12-16 | $14.45 | $15.38 | $14.04 | $14.82 | $14.50 | 1,158,082 |
| 2016-12-15 | $14.71 | $15.61 | $14.06 | $14.60 | $14.28 | 272,222 |
| 2016-12-14 | $15.84 | $16.11 | $14.74 | $14.90 | $14.58 | 148,657 |
| 2016-12-13 | $16.29 | $16.73 | $14.52 | $16.08 | $15.73 | 133,233 |
| 2016-12-12 | $17.29 | $17.55 | $16.03 | $16.40 | $16.04 | 168,941 |
| 2016-12-09 | $16.79 | $17.44 | $16.60 | $17.18 | $16.81 | 114,141 |
| 2016-12-08 | $17.00 | $17.44 | $16.54 | $16.71 | $16.35 | 162,642 |
| 2016-12-07 | $17.24 | $17.24 | $16.75 | $16.91 | $16.54 | 228,342 |
| 2016-12-06 | $17.15 | $17.42 | $16.50 | $17.25 | $16.87 | 188,915 |
| 2016-12-05 | $16.42 | $17.70 | $16.10 | $17.15 | $16.78 | 224,686 |
| 2016-12-02 | $16.36 | $19.05 | $15.59 | $16.36 | $16.00 | 131,591 |
| 2016-12-01 | $16.07 | $17.30 | $16.05 | $16.28 | $15.93 | 281,214 |
| 2016-11-30 | $15.00 | $16.26 | $14.60 | $16.03 | $15.68 | 443,320 |
| 2016-11-29 | $14.97 | $14.98 | $14.27 | $14.81 | $14.49 | 170,318 |
| 2016-11-28 | $14.61 | $15.09 | $14.04 | $14.96 | $14.63 | 155,918 |
| 2016-11-25 | $15.09 | $15.09 | $14.20 | $14.68 | $14.36 | 41,143 |
| 2016-11-23 | $15.03 | $15.14 | $14.00 | $15.01 | $14.68 | 186,477 |
| 2016-11-22 | $15.17 | $15.35 | $14.66 | $14.93 | $14.61 | 99,913 |
| 2016-11-21 | $14.48 | $15.25 | $13.79 | $15.09 | $14.76 | 312,609 |
| 2016-11-18 | $14.56 | $14.90 | $13.90 | $14.54 | $14.22 | 75,566 |
| 2016-11-17 | $14.36 | $14.82 | $14.36 | $14.65 | $14.33 | 170,279 |
| 2016-11-16 | $14.60 | $14.87 | $13.58 | $14.28 | $13.97 | 126,768 |
| 2016-11-15 | $13.98 | $14.93 | $13.86 | $14.65 | $14.33 | 190,717 |
| 2016-11-14 | $13.82 | $14.19 | $13.45 | $13.88 | $13.58 | 206,598 |
| 2016-11-11 | $13.53 | $14.35 | $12.49 | $13.74 | $13.44 | 376,106 |
| 2016-11-10 | $13.46 | $13.86 | $12.65 | $13.45 | $13.16 | 331,807 |
| 2016-11-09 | $13.17 | $13.77 | $12.43 | $13.41 | $13.12 | 212,806 |
| 2016-11-08 | $13.30 | $13.81 | $12.93 | $13.47 | $13.18 | 65,501 |
| 2016-11-07 | $12.88 | $13.77 | $12.30 | $13.61 | $13.31 | 159,608 |
| 2016-11-04 | $12.51 | $13.07 | $12.51 | $12.91 | $12.63 | 26,110 |
| 2016-11-03 | $12.50 | $13.06 | $11.91 | $12.70 | $12.42 | 117,922 |
| 2016-11-02 | $13.61 | $13.65 | $12.12 | $12.48 | $12.21 | 277,451 |
| 2016-11-01 | $13.50 | $13.80 | $13.38 | $13.62 | $13.32 | 64,585 |
| 2016-10-31 | $14.01 | $14.15 | $13.48 | $13.50 | $13.21 | 316,214 |
| 2016-10-28 | $14.30 | $14.55 | $14.11 | $14.14 | $13.83 | 167,511 |
| 2016-10-27 | $14.25 | $14.39 | $14.25 | $14.28 | $13.97 | 124,005 |
| 2016-10-26 | $14.40 | $14.40 | $13.93 | $14.20 | $13.89 | 169,476 |
| 2016-10-25 | $14.40 | $14.55 | $14.39 | $14.40 | $14.09 | 84,437 |
| 2016-10-24 | $14.45 | $14.60 | $14.40 | $14.40 | $14.09 | 142,006 |
| 2016-10-21 | $14.20 | $15.00 | $14.01 | $14.39 | $14.08 | 485,588 |
| 2016-10-20 | $14.36 | $14.50 | $14.19 | $14.33 | $14.02 | 325,360 |
| 2016-10-19 | $14.17 | $14.46 | $13.90 | $14.37 | $14.06 | 519,513 |
| 2016-10-18 | $13.89 | $14.04 | $13.75 | $13.93 | $13.63 | 387,535 |
| 2016-10-17 | $13.20 | $14.09 | $13.06 | $13.87 | $13.57 | 882,276 |
| 2016-10-14 | $13.66 | $14.29 | $12.63 | $13.26 | $12.97 | 5,896,628 |
Mammoth Energy Services Inc (TUSK) News Headlines
Recent Mammoth Energy Services Inc (TUSK) News
Similar Companies to Mammoth Energy Services Inc (TUSK) in the Oil & Gas Equipment & Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Cactus Inc - Class A | WHD | Oil & Gas Equipment & Services | Energy | 221,000 |
| NOV Inc | NOV | Oil & Gas Equipment & Services | Energy | 102,400 |
| Schlumberger Ltd | SLB | Oil & Gas Equipment & Services | Energy | 100,000 |
| Halliburton Company | HAL | Oil & Gas Equipment & Services | Energy | 55,000 |
| Baker Hughes Co - Class A | BKR | Oil & Gas Equipment & Services | Energy | 54,000 |
| Weatherford International plc - New | WFRD | Oil & Gas Equipment & Services | Energy | 50,000 |
| TechnipFMC plc | FTI | Oil & Gas Equipment & Services | Energy | 37,000 |
| Tenaris S.A. | TS | Oil & Gas Equipment & Services | Energy | 25,000 |
| Exterran Corp | EXTN | Oil & Gas Equipment & Services | Energy | 8,062 |
| ChampionX Corporation | CHX | Oil & Gas Equipment & Services | Energy | 8,000 |