U.S. Gold Corp (USAU) Exchange: NASDAQ
Data as of Aug. 22, 2025
$11.22 ($-0.12) -1.06%
U.S. Gold Corp - Daily Information
Click for more stock information on U.S. Gold Corp.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $11.40 |
| Previous Close | $11.22 |
| High | $11.45 |
| Low | $11.05 |
| Adjusted Open | $11.40 |
| Previous Adjusted Close | $11.22 |
| Adjusted High | $11.45 |
| Adjusted Low | $11.05 |
About U.S. Gold Corp (USAU)
U.S. Gold Corp. is a publicly traded, U.S. focused gold exploration and development company. U.S. Gold Corp. has a portfolio of exploration properties. Copper King, now the CK Gold Project, is located in Southeast Wyoming. Keystone and Maggie Creek are exploration properties on the Cortez and Carlin Trends in Nevada. The Challis Gold Project is located in Idaho. For more information about U.S. Gold Corp., please visit www.usgoldcorp.gold. Safe Harbor Certain statements in this press release are forward-looking within the meaning of the Private Securities Litigation Reform Act of 1995. These statements may be identified by the use of forward-looking words such as "anticipate," "believe," "forecast," "estimated," and "intend," among others.
Invest in U.S. Gold Corp (USAU)
Historical Stock Data for U.S. Gold Corp (USAU)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | $11.40 | $11.45 | $11.05 | $11.22 | $11.22 | 169,455 |
| 2025-08-15 | $11.60 | $11.60 | $11.30 | $11.34 | $11.34 | 114,559 |
| 2025-08-14 | $11.82 | $12.07 | $11.60 | $11.67 | $11.67 | 121,705 |
| 2025-08-13 | $12.33 | $12.33 | $11.88 | $11.90 | $11.90 | 225,362 |
| 2025-08-12 | $12.40 | $12.66 | $12.18 | $12.46 | $12.46 | 339,507 |
| 2025-08-11 | $12.07 | $12.43 | $11.80 | $12.29 | $12.29 | 225,032 |
| 2025-08-08 | $11.87 | $12.40 | $11.83 | $12.02 | $12.02 | 264,959 |
| 2025-08-07 | $11.80 | $12.05 | $11.46 | $11.72 | $11.72 | 260,320 |
| 2025-08-06 | $11.20 | $11.76 | $11.18 | $11.69 | $11.69 | 198,378 |
| 2025-08-05 | $11.25 | $11.44 | $10.60 | $11.20 | $11.20 | 272,282 |
| 2025-08-04 | $10.63 | $11.27 | $10.58 | $11.25 | $11.25 | 290,772 |
| 2025-08-01 | $10.26 | $10.52 | $10.09 | $10.37 | $10.37 | 236,761 |
| 2025-07-31 | $10.37 | $10.44 | $10.13 | $10.22 | $10.22 | 223,205 |
| 2025-07-30 | $10.92 | $11.11 | $10.16 | $10.37 | $10.37 | 452,777 |
| 2025-07-29 | $11.11 | $11.35 | $10.92 | $11.17 | $11.17 | 164,764 |
| 2025-07-28 | $11.40 | $11.40 | $10.70 | $11.11 | $11.11 | 311,044 |
| 2025-07-25 | $11.25 | $11.64 | $11.06 | $11.51 | $11.51 | 231,428 |
| 2025-07-24 | $11.10 | $11.40 | $10.75 | $11.26 | $11.26 | 201,820 |
| 2025-07-23 | $11.45 | $11.56 | $11.05 | $11.21 | $11.21 | 134,866 |
| 2025-07-22 | $11.67 | $11.70 | $11.40 | $11.46 | $11.46 | 217,760 |
| 2025-07-21 | $11.26 | $11.75 | $11.26 | $11.61 | $11.61 | 253,957 |
| 2025-07-18 | $11.45 | $11.47 | $11.15 | $11.19 | $11.19 | 163,753 |
| 2025-07-17 | $11.10 | $11.28 | $10.90 | $11.26 | $11.26 | 253,249 |
| 2025-07-16 | $11.47 | $11.47 | $11.01 | $11.18 | $11.18 | 277,101 |
| 2025-07-15 | $12.10 | $12.16 | $11.29 | $11.46 | $11.46 | 419,943 |
| 2025-07-14 | $12.29 | $12.66 | $12.00 | $12.10 | $12.10 | 306,263 |
| 2025-07-11 | $12.30 | $12.57 | $12.11 | $12.25 | $12.25 | 277,769 |
| 2025-07-10 | $12.24 | $12.45 | $12.05 | $12.22 | $12.22 | 225,444 |
| 2025-07-09 | $12.27 | $12.27 | $11.92 | $12.13 | $12.13 | 240,702 |
| 2025-07-08 | $12.90 | $12.90 | $11.81 | $12.27 | $12.27 | 540,367 |
| 2025-07-07 | $12.57 | $12.90 | $11.95 | $12.82 | $12.82 | 277,682 |
| 2025-07-03 | $12.68 | $12.85 | $12.44 | $12.68 | $12.68 | 158,955 |
| 2025-07-02 | $12.65 | $13.20 | $12.50 | $12.84 | $12.84 | 386,359 |
| 2025-07-01 | $12.34 | $12.63 | $12.00 | $12.47 | $12.47 | 392,871 |
| 2025-06-30 | $12.17 | $12.40 | $11.91 | $12.20 | $12.20 | 461,069 |
| 2025-06-27 | $12.78 | $12.79 | $11.93 | $12.18 | $12.18 | 1,992,925 |
| 2025-06-26 | $12.56 | $13.15 | $12.50 | $12.99 | $12.99 | 340,782 |
| 2025-06-25 | $12.74 | $12.94 | $12.32 | $12.47 | $12.47 | 177,816 |
| 2025-06-24 | $12.05 | $12.90 | $11.62 | $12.82 | $12.82 | 298,894 |
| 2025-06-23 | $12.21 | $12.56 | $11.99 | $12.31 | $12.31 | 252,920 |
| 2025-06-20 | $12.14 | $12.39 | $11.86 | $12.21 | $12.21 | 341,597 |
| 2025-06-18 | $12.00 | $12.61 | $11.90 | $12.19 | $12.19 | 237,406 |
| 2025-06-17 | $12.75 | $12.92 | $12.00 | $12.01 | $12.01 | 431,596 |
| 2025-06-16 | $13.36 | $13.50 | $12.70 | $12.76 | $12.76 | 407,846 |
| 2025-06-13 | $13.25 | $14.09 | $13.13 | $13.38 | $13.38 | 359,042 |
| 2025-06-12 | $13.61 | $13.71 | $13.05 | $13.20 | $13.20 | 282,757 |
| 2025-06-11 | $13.12 | $13.73 | $13.12 | $13.48 | $13.48 | 369,775 |
| 2025-06-10 | $13.63 | $14.05 | $13.09 | $13.16 | $13.16 | 406,012 |
| 2025-06-09 | $14.08 | $14.08 | $12.81 | $13.56 | $13.56 | 759,159 |
| 2025-06-06 | $13.87 | $14.39 | $13.38 | $14.11 | $14.11 | 614,264 |
| 2025-06-05 | $13.73 | $14.11 | $13.55 | $13.67 | $13.67 | 588,491 |
| 2025-06-04 | $12.99 | $13.59 | $12.50 | $13.47 | $13.47 | 609,883 |
| 2025-06-03 | $12.55 | $12.77 | $12.20 | $12.68 | $12.68 | 461,816 |
| 2025-06-02 | $12.05 | $13.23 | $11.93 | $12.73 | $12.73 | 751,899 |
| 2025-05-30 | $10.98 | $11.60 | $10.88 | $11.57 | $11.57 | 276,817 |
| 2025-05-29 | $11.42 | $11.42 | $10.92 | $11.04 | $11.04 | 201,630 |
| 2025-05-28 | $10.88 | $11.44 | $10.88 | $11.43 | $11.43 | 273,369 |
| 2025-05-27 | $10.74 | $11.05 | $10.70 | $10.84 | $10.84 | 176,647 |
| 2025-05-23 | $10.72 | $10.92 | $10.48 | $10.78 | $10.78 | 229,118 |
| 2025-05-22 | $10.81 | $10.81 | $10.40 | $10.44 | $10.44 | 148,719 |
| 2025-05-21 | $10.85 | $11.25 | $10.70 | $10.77 | $10.77 | 157,878 |
| 2025-05-20 | $10.78 | $10.92 | $10.66 | $10.78 | $10.78 | 162,464 |
| 2025-05-19 | $10.48 | $10.95 | $10.42 | $10.78 | $10.78 | 284,689 |
| 2025-05-16 | $10.15 | $10.36 | $10.15 | $10.26 | $10.26 | 142,494 |
| 2025-05-15 | $10.39 | $10.51 | $10.13 | $10.31 | $10.31 | 185,694 |
| 2025-05-14 | $10.27 | $10.55 | $9.75 | $10.43 | $10.43 | 430,750 |
| 2025-05-13 | $10.46 | $10.52 | $10.05 | $10.32 | $10.32 | 274,082 |
| 2025-05-12 | $11.55 | $11.55 | $10.12 | $10.30 | $10.30 | 799,280 |
| 2025-05-09 | $10.79 | $12.00 | $10.79 | $11.97 | $11.97 | 457,735 |
| 2025-05-08 | $10.56 | $10.98 | $10.49 | $10.66 | $10.66 | 249,248 |
| 2025-05-07 | $10.48 | $11.14 | $10.25 | $10.55 | $10.55 | 405,242 |
| 2025-05-06 | $9.91 | $10.65 | $9.78 | $10.60 | $10.60 | 1,198,775 |
| 2025-05-05 | $10.25 | $10.59 | $9.56 | $9.70 | $9.70 | 735,633 |
| 2025-05-02 | $10.37 | $10.57 | $9.94 | $9.99 | $9.99 | 273,271 |
| 2025-05-01 | $10.77 | $10.85 | $10.03 | $10.24 | $10.24 | 252,813 |
| 2025-04-30 | $10.15 | $11.16 | $10.01 | $10.97 | $10.97 | 519,124 |
| 2025-04-29 | $10.30 | $10.47 | $9.80 | $10.41 | $10.41 | 397,653 |
| 2025-04-28 | $9.62 | $10.34 | $9.60 | $10.32 | $10.32 | 413,473 |
| 2025-04-25 | $9.66 | $9.80 | $9.38 | $9.64 | $9.64 | 205,993 |
| 2025-04-24 | $9.63 | $10.13 | $9.45 | $9.94 | $9.94 | 227,604 |
| 2025-04-23 | $9.24 | $9.54 | $9.03 | $9.53 | $9.53 | 457,544 |
| 2025-04-22 | $9.85 | $10.04 | $9.50 | $9.59 | $9.59 | 221,219 |
| 2025-04-21 | $10.20 | $10.31 | $9.56 | $9.79 | $9.79 | 297,607 |
| 2025-04-17 | $10.47 | $10.48 | $9.92 | $9.98 | $9.98 | 258,707 |
| 2025-04-16 | $10.33 | $10.98 | $10.20 | $10.40 | $10.40 | 447,618 |
| 2025-04-15 | $10.33 | $10.47 | $9.77 | $9.99 | $9.99 | 235,179 |
| 2025-04-14 | $10.59 | $10.84 | $9.92 | $10.09 | $10.09 | 416,519 |
| 2025-04-11 | $10.47 | $11.01 | $10.19 | $10.72 | $10.72 | 687,905 |
| 2025-04-10 | $8.66 | $10.15 | $8.66 | $10.02 | $10.02 | 554,377 |
| 2025-04-09 | $8.08 | $8.74 | $8.05 | $8.58 | $8.58 | 274,256 |
| 2025-04-08 | $8.50 | $8.65 | $7.80 | $7.91 | $7.91 | 274,819 |
| 2025-04-07 | $7.55 | $8.37 | $7.38 | $8.14 | $8.14 | 347,763 |
| 2025-04-04 | $8.54 | $8.66 | $7.83 | $8.02 | $8.02 | 421,384 |
| 2025-04-03 | $9.04 | $9.31 | $8.90 | $9.05 | $9.05 | 289,749 |
| 2025-04-02 | $9.10 | $9.62 | $9.04 | $9.45 | $9.45 | 315,920 |
| 2025-04-01 | $9.03 | $9.20 | $8.88 | $9.12 | $9.12 | 201,537 |
| 2025-03-31 | $9.32 | $9.32 | $8.71 | $9.09 | $9.09 | 344,074 |
| 2025-03-28 | $9.65 | $10.08 | $9.25 | $9.44 | $9.44 | 274,700 |
| 2025-03-27 | $9.69 | $9.97 | $9.43 | $9.60 | $9.60 | 236,379 |
| 2025-03-26 | $9.95 | $10.21 | $9.35 | $9.70 | $9.70 | 295,796 |
| 2025-03-25 | $10.27 | $10.66 | $9.92 | $9.95 | $9.95 | 285,239 |
| 2025-03-24 | $10.44 | $10.44 | $9.67 | $10.27 | $10.27 | 528,898 |
| 2025-03-21 | $11.65 | $11.73 | $10.25 | $10.36 | $10.36 | 674,891 |
| 2025-03-20 | $10.42 | $11.75 | $10.25 | $11.50 | $11.50 | 923,485 |
| 2025-03-19 | $9.80 | $10.44 | $9.43 | $10.30 | $10.30 | 368,263 |
| 2025-03-18 | $9.56 | $10.19 | $9.25 | $9.84 | $9.84 | 495,835 |
| 2025-03-17 | $9.05 | $9.59 | $9.00 | $9.47 | $9.47 | 365,125 |
| 2025-03-14 | $9.00 | $9.23 | $8.68 | $8.99 | $8.99 | 284,644 |
| 2025-03-13 | $8.66 | $8.99 | $8.50 | $8.85 | $8.85 | 226,869 |
| 2025-03-12 | $8.64 | $8.85 | $8.46 | $8.65 | $8.65 | 142,714 |
| 2025-03-11 | $8.47 | $8.84 | $8.30 | $8.63 | $8.63 | 194,382 |
| 2025-03-10 | $8.67 | $8.99 | $7.91 | $8.25 | $8.25 | 299,724 |
| 2025-03-07 | $8.55 | $9.13 | $8.38 | $8.76 | $8.76 | 279,509 |
| 2025-03-06 | $8.60 | $9.06 | $8.42 | $8.43 | $8.43 | 197,464 |
| 2025-03-05 | $8.41 | $8.79 | $8.31 | $8.73 | $8.73 | 148,389 |
| 2025-03-04 | $7.95 | $8.52 | $7.77 | $8.34 | $8.34 | 205,825 |
| 2025-03-03 | $8.35 | $8.43 | $7.77 | $7.93 | $7.93 | 144,836 |
| 2025-02-28 | $8.13 | $8.29 | $7.96 | $8.26 | $8.26 | 133,464 |
| 2025-02-27 | $8.34 | $8.54 | $8.21 | $8.31 | $8.31 | 143,543 |
| 2025-02-26 | $7.67 | $8.37 | $7.65 | $8.34 | $8.34 | 161,716 |
| 2025-02-25 | $8.13 | $8.16 | $7.70 | $7.82 | $7.82 | 216,184 |
| 2025-02-24 | $8.53 | $8.83 | $8.20 | $8.24 | $8.24 | 196,066 |
| 2025-02-21 | $8.90 | $8.90 | $8.43 | $8.51 | $8.51 | 294,858 |
| 2025-02-20 | $9.03 | $9.18 | $8.83 | $8.91 | $8.91 | 183,409 |
| 2025-02-19 | $8.93 | $9.85 | $8.87 | $9.03 | $9.03 | 740,923 |
| 2025-02-18 | $9.15 | $9.19 | $8.52 | $8.78 | $8.78 | 231,286 |
| 2025-02-14 | $9.43 | $9.43 | $8.88 | $8.96 | $8.96 | 225,223 |
| 2025-02-13 | $9.55 | $9.59 | $8.95 | $9.39 | $9.39 | 209,450 |
| 2025-02-12 | $9.00 | $9.66 | $9.00 | $9.53 | $9.53 | 339,507 |
| 2025-02-11 | $9.04 | $9.43 | $8.65 | $9.11 | $9.11 | 307,435 |
| 2025-02-10 | $9.06 | $9.16 | $8.52 | $8.91 | $8.91 | 257,073 |
| 2025-02-07 | $9.05 | $9.41 | $8.77 | $8.87 | $8.87 | 224,589 |
| 2025-02-06 | $9.24 | $9.25 | $8.66 | $8.91 | $8.91 | 296,851 |
| 2025-02-05 | $9.00 | $9.62 | $8.90 | $9.23 | $9.23 | 517,755 |
| 2025-02-04 | $7.90 | $8.80 | $7.61 | $8.72 | $8.72 | 371,161 |
| 2025-02-03 | $7.39 | $8.04 | $7.35 | $7.86 | $7.86 | 411,586 |
| 2025-01-31 | $7.50 | $7.58 | $7.31 | $7.39 | $7.39 | 105,844 |
| 2025-01-30 | $7.37 | $7.54 | $7.30 | $7.50 | $7.50 | 100,933 |
| 2025-01-29 | $7.40 | $7.64 | $7.26 | $7.37 | $7.37 | 117,999 |
| 2025-01-28 | $7.15 | $7.43 | $7.10 | $7.40 | $7.40 | 92,352 |
| 2025-01-27 | $7.30 | $7.30 | $7.06 | $7.12 | $7.12 | 80,673 |
| 2025-01-24 | $7.46 | $7.49 | $7.22 | $7.36 | $7.36 | 76,919 |
| 2025-01-23 | $7.29 | $7.37 | $7.04 | $7.37 | $7.37 | 95,664 |
| 2025-01-22 | $6.94 | $7.42 | $6.75 | $7.34 | $7.34 | 180,244 |
| 2025-01-21 | $6.73 | $6.93 | $6.56 | $6.89 | $6.89 | 118,772 |
| 2025-01-17 | $7.25 | $7.27 | $6.68 | $6.72 | $6.72 | 181,653 |
| 2025-01-16 | $7.18 | $7.30 | $6.95 | $7.27 | $7.27 | 167,374 |
| 2025-01-15 | $6.60 | $7.10 | $6.53 | $7.07 | $7.07 | 365,623 |
| 2025-01-14 | $6.38 | $6.47 | $6.27 | $6.36 | $6.36 | 63,496 |
| 2025-01-13 | $6.26 | $6.30 | $6.13 | $6.30 | $6.30 | 59,129 |
| 2025-01-10 | $6.35 | $6.38 | $6.10 | $6.30 | $6.30 | 136,035 |
| 2025-01-08 | $5.93 | $6.30 | $5.90 | $6.28 | $6.28 | 130,176 |
| 2025-01-07 | $6.00 | $6.09 | $5.86 | $5.98 | $5.98 | 99,521 |
| 2025-01-06 | $6.19 | $6.21 | $5.94 | $5.97 | $5.97 | 134,177 |
| 2025-01-03 | $6.31 | $6.31 | $6.11 | $6.17 | $6.17 | 124,628 |
| 2025-01-02 | $6.13 | $6.31 | $6.13 | $6.17 | $6.17 | 101,912 |
| 2024-12-31 | $6.39 | $6.39 | $6.02 | $6.13 | $6.13 | 139,456 |
| 2024-12-30 | $6.68 | $6.68 | $6.30 | $6.33 | $6.33 | 114,017 |
| 2024-12-27 | $6.70 | $6.77 | $6.55 | $6.71 | $6.71 | 61,655 |
| 2024-12-26 | $6.42 | $6.90 | $6.42 | $6.74 | $6.74 | 198,776 |
| 2024-12-24 | $6.40 | $6.42 | $6.30 | $6.37 | $6.37 | 22,583 |
| 2024-12-23 | $6.51 | $6.54 | $6.37 | $6.43 | $6.43 | 63,712 |
| 2024-12-20 | $6.38 | $6.72 | $6.29 | $6.50 | $6.50 | 101,438 |
| 2024-12-19 | $6.50 | $6.71 | $6.25 | $6.38 | $6.38 | 80,834 |
| 2024-12-18 | $6.83 | $6.90 | $6.35 | $6.41 | $6.41 | 241,114 |
| 2024-12-17 | $6.75 | $6.88 | $6.51 | $6.70 | $6.70 | 146,996 |
| 2024-12-16 | $6.96 | $6.96 | $6.64 | $6.75 | $6.75 | 139,176 |
| 2024-12-13 | $7.33 | $7.41 | $6.94 | $6.97 | $6.97 | 78,339 |
| 2024-12-12 | $7.05 | $7.48 | $7.05 | $7.32 | $7.32 | 122,219 |
| 2024-12-11 | $7.12 | $7.27 | $6.95 | $7.01 | $7.01 | 196,274 |
| 2024-12-10 | $7.38 | $7.63 | $7.05 | $7.14 | $7.14 | 177,622 |
| 2024-12-09 | $7.53 | $7.56 | $7.25 | $7.37 | $7.37 | 124,383 |
| 2024-12-06 | $7.64 | $7.83 | $7.26 | $7.33 | $7.33 | 283,803 |
| 2024-12-05 | $7.98 | $8.07 | $7.51 | $7.54 | $7.54 | 308,458 |
| 2024-12-04 | $8.02 | $8.12 | $7.91 | $8.00 | $8.00 | 84,752 |
| 2024-12-03 | $8.00 | $8.10 | $7.84 | $7.98 | $7.98 | 124,053 |
| 2024-12-02 | $7.74 | $8.22 | $7.71 | $7.94 | $7.94 | 219,621 |
| 2024-11-29 | $7.70 | $7.76 | $7.25 | $7.70 | $7.70 | 357,791 |
| 2024-11-27 | $8.40 | $8.62 | $8.18 | $8.22 | $8.22 | 120,050 |
| 2024-11-26 | $7.64 | $8.59 | $7.47 | $8.34 | $8.34 | 309,025 |
| 2024-11-25 | $7.95 | $7.95 | $7.36 | $7.65 | $7.65 | 257,194 |
| 2024-11-22 | $8.00 | $8.14 | $7.80 | $8.01 | $8.01 | 183,519 |
| 2024-11-21 | $7.85 | $8.15 | $7.79 | $7.88 | $7.88 | 190,890 |
| 2024-11-20 | $8.30 | $8.30 | $7.55 | $7.83 | $7.83 | 257,449 |
| 2024-11-19 | $7.85 | $8.50 | $7.71 | $8.25 | $8.25 | 387,605 |
| 2024-11-18 | $7.24 | $8.21 | $7.24 | $7.79 | $7.79 | 503,301 |
| 2024-11-15 | $6.34 | $7.13 | $6.27 | $7.07 | $7.07 | 426,858 |
| 2024-11-14 | $6.01 | $6.30 | $5.99 | $6.24 | $6.24 | 172,574 |
| 2024-11-13 | $6.01 | $6.17 | $5.86 | $5.94 | $5.94 | 104,240 |
| 2024-11-12 | $5.76 | $5.94 | $5.72 | $5.94 | $5.94 | 120,112 |
| 2024-11-11 | $6.08 | $6.12 | $5.59 | $5.77 | $5.77 | 217,958 |
| 2024-11-08 | $6.46 | $6.47 | $6.10 | $6.27 | $6.27 | 144,521 |
| 2024-11-07 | $6.23 | $6.50 | $6.19 | $6.42 | $6.42 | 111,934 |
| 2024-11-06 | $6.07 | $6.11 | $5.85 | $6.11 | $6.11 | 172,873 |
| 2024-11-05 | $6.35 | $6.38 | $6.18 | $6.27 | $6.27 | 92,541 |
| 2024-11-04 | $6.19 | $6.27 | $6.05 | $6.25 | $6.25 | 55,182 |
| 2024-11-01 | $6.20 | $6.27 | $6.04 | $6.12 | $6.12 | 83,070 |
| 2024-10-31 | $6.29 | $6.30 | $6.00 | $6.15 | $6.15 | 83,560 |
| 2024-10-30 | $6.41 | $6.42 | $6.29 | $6.32 | $6.32 | 62,025 |
| 2024-10-29 | $6.15 | $6.45 | $6.15 | $6.39 | $6.39 | 83,047 |
| 2024-10-28 | $6.00 | $6.16 | $6.00 | $6.08 | $6.08 | 71,308 |
| 2024-10-25 | $6.08 | $6.15 | $6.01 | $6.01 | $6.01 | 49,165 |
| 2024-10-24 | $6.18 | $6.21 | $6.01 | $6.19 | $6.19 | 114,374 |
| 2024-10-23 | $6.36 | $6.36 | $5.97 | $6.18 | $6.18 | 119,698 |
| 2024-10-22 | $6.40 | $6.46 | $6.30 | $6.41 | $6.41 | 82,700 |
| 2024-10-21 | $6.55 | $6.75 | $6.22 | $6.40 | $6.40 | 248,163 |
| 2024-10-18 | $6.05 | $6.58 | $6.02 | $6.49 | $6.49 | 286,012 |
| 2024-10-17 | $6.00 | $6.05 | $5.93 | $6.00 | $6.00 | 44,525 |
| 2024-10-16 | $6.00 | $6.05 | $5.90 | $5.95 | $5.95 | 48,885 |
| 2024-10-15 | $5.91 | $5.94 | $5.76 | $5.91 | $5.91 | 49,278 |
| 2024-10-14 | $5.91 | $5.95 | $5.83 | $5.90 | $5.90 | 71,450 |
| 2024-10-11 | $5.88 | $6.10 | $5.85 | $5.92 | $5.92 | 146,055 |
| 2024-10-10 | $5.62 | $5.80 | $5.50 | $5.79 | $5.79 | 61,555 |
| 2024-10-09 | $5.57 | $5.59 | $5.45 | $5.58 | $5.58 | 36,488 |
| 2024-10-08 | $5.75 | $5.75 | $5.44 | $5.57 | $5.57 | 65,353 |
| 2024-10-07 | $5.75 | $5.93 | $5.63 | $5.69 | $5.69 | 120,636 |
| 2024-10-04 | $5.70 | $5.80 | $5.67 | $5.72 | $5.72 | 59,111 |
| 2024-10-03 | $5.70 | $5.72 | $5.58 | $5.65 | $5.65 | 39,237 |
| 2024-10-02 | $5.65 | $5.78 | $5.65 | $5.74 | $5.74 | 34,913 |
| 2024-10-01 | $5.87 | $5.89 | $5.67 | $5.71 | $5.71 | 69,309 |
| 2024-09-30 | $5.75 | $5.82 | $5.60 | $5.81 | $5.81 | 92,666 |
| 2024-09-27 | $5.77 | $5.79 | $5.54 | $5.59 | $5.59 | 55,383 |
| 2024-09-26 | $5.64 | $5.80 | $5.54 | $5.68 | $5.68 | 97,642 |
| 2024-09-25 | $5.90 | $6.00 | $5.62 | $5.70 | $5.70 | 119,723 |
| 2024-09-24 | $5.90 | $5.98 | $5.82 | $5.88 | $5.88 | 93,098 |
| 2024-09-23 | $6.06 | $6.09 | $5.77 | $5.88 | $5.88 | 106,878 |
| 2024-09-20 | $5.69 | $6.06 | $5.67 | $5.95 | $5.95 | 215,772 |
| 2024-09-19 | $5.65 | $5.68 | $5.53 | $5.61 | $5.61 | 55,820 |
| 2024-09-18 | $5.77 | $5.80 | $5.41 | $5.41 | $5.41 | 112,046 |
| 2024-09-17 | $5.95 | $5.96 | $5.70 | $5.75 | $5.75 | 53,805 |
| 2024-09-16 | $5.86 | $5.95 | $5.65 | $5.89 | $5.89 | 93,292 |
| 2024-09-13 | $5.90 | $6.10 | $5.75 | $5.84 | $5.84 | 139,069 |
| 2024-09-12 | $5.28 | $5.95 | $5.28 | $5.86 | $5.86 | 215,307 |
| 2024-09-11 | $5.36 | $5.36 | $5.11 | $5.28 | $5.28 | 50,161 |
| 2024-09-10 | $5.09 | $5.30 | $5.04 | $5.25 | $5.25 | 39,861 |
| 2024-09-09 | $5.16 | $5.33 | $5.09 | $5.14 | $5.14 | 58,253 |
| 2024-09-06 | $5.26 | $5.35 | $5.06 | $5.23 | $5.23 | 43,451 |
| 2024-09-05 | $5.40 | $5.46 | $5.25 | $5.25 | $5.25 | 63,895 |
| 2024-09-04 | $5.32 | $5.47 | $5.28 | $5.34 | $5.34 | 23,039 |
| 2024-09-03 | $5.48 | $5.58 | $5.18 | $5.33 | $5.33 | 70,761 |
| 2024-08-30 | $5.52 | $5.61 | $5.31 | $5.54 | $5.54 | 45,045 |
| 2024-08-29 | $5.40 | $5.58 | $5.36 | $5.52 | $5.52 | 29,679 |
| 2024-08-28 | $5.50 | $5.58 | $5.29 | $5.41 | $5.41 | 43,546 |
| 2024-08-27 | $5.50 | $5.60 | $5.43 | $5.57 | $5.57 | 62,285 |
| 2024-08-26 | $5.71 | $5.77 | $5.57 | $5.61 | $5.61 | 53,720 |
| 2024-08-23 | $5.50 | $5.75 | $5.46 | $5.64 | $5.64 | 64,561 |
| 2024-08-22 | $5.47 | $5.54 | $5.44 | $5.51 | $5.51 | 28,249 |
| 2024-08-21 | $5.50 | $5.58 | $5.37 | $5.53 | $5.53 | 29,637 |
| 2024-08-20 | $5.63 | $5.68 | $5.30 | $5.44 | $5.44 | 68,129 |
| 2024-08-19 | $5.20 | $5.56 | $5.20 | $5.55 | $5.55 | 70,862 |
| 2024-08-16 | $5.15 | $5.36 | $5.10 | $5.17 | $5.17 | 86,877 |
| 2024-08-15 | $5.11 | $5.15 | $4.86 | $5.07 | $5.07 | 55,522 |
| 2024-08-14 | $5.20 | $5.25 | $5.00 | $5.12 | $5.12 | 49,752 |
| 2024-08-13 | $5.11 | $5.30 | $5.07 | $5.25 | $5.25 | 71,487 |
| 2024-08-12 | $5.15 | $5.22 | $4.98 | $5.08 | $5.08 | 89,972 |
| 2024-08-09 | $5.21 | $5.21 | $5.06 | $5.16 | $5.16 | 48,243 |
| 2024-08-08 | $5.15 | $5.18 | $5.05 | $5.15 | $5.15 | 47,264 |
| 2024-08-07 | $5.28 | $5.35 | $4.93 | $4.99 | $4.99 | 92,720 |
| 2024-08-06 | $5.01 | $5.33 | $5.01 | $5.22 | $5.22 | 57,169 |
| 2024-08-05 | $4.95 | $5.17 | $4.71 | $5.08 | $5.08 | 102,360 |
| 2024-08-02 | $5.57 | $5.70 | $5.21 | $5.35 | $5.35 | 82,281 |
| 2024-08-01 | $5.82 | $5.89 | $5.32 | $5.56 | $5.56 | 79,653 |
| 2024-07-31 | $5.63 | $5.95 | $5.63 | $5.84 | $5.84 | 56,606 |
| 2024-07-30 | $5.73 | $5.73 | $5.42 | $5.54 | $5.54 | 61,870 |
| 2024-07-29 | $5.91 | $5.91 | $5.64 | $5.67 | $5.67 | 42,481 |
| 2024-07-26 | $5.61 | $5.97 | $5.51 | $5.84 | $5.84 | 60,602 |
| 2024-07-25 | $5.80 | $5.84 | $5.40 | $5.55 | $5.55 | 90,085 |
| 2024-07-24 | $5.90 | $6.13 | $5.82 | $5.86 | $5.86 | 65,606 |
| 2024-07-23 | $5.97 | $6.00 | $5.79 | $5.90 | $5.90 | 41,514 |
| 2024-07-22 | $5.89 | $6.01 | $5.72 | $6.00 | $6.00 | 68,452 |
| 2024-07-19 | $5.95 | $5.97 | $5.80 | $5.93 | $5.93 | 60,937 |
| 2024-07-18 | $6.38 | $6.54 | $6.00 | $6.02 | $6.02 | 113,984 |
| 2024-07-17 | $6.70 | $6.70 | $6.35 | $6.43 | $6.43 | 141,456 |
| 2024-07-16 | $6.37 | $6.74 | $6.21 | $6.73 | $6.73 | 158,317 |
| 2024-07-15 | $6.47 | $6.55 | $6.19 | $6.28 | $6.28 | 86,762 |
| 2024-07-12 | $6.34 | $6.61 | $6.16 | $6.46 | $6.46 | 191,273 |
| 2024-07-11 | $6.00 | $6.47 | $5.91 | $6.37 | $6.37 | 279,368 |
| 2024-07-10 | $5.72 | $5.99 | $5.72 | $5.85 | $5.85 | 90,363 |
| 2024-07-09 | $5.65 | $5.72 | $5.58 | $5.71 | $5.71 | 33,075 |
| 2024-07-08 | $5.75 | $5.88 | $5.54 | $5.68 | $5.68 | 109,041 |
| 2024-07-05 | $5.70 | $5.84 | $5.60 | $5.80 | $5.80 | 116,147 |
| 2024-07-03 | $5.45 | $5.77 | $5.40 | $5.50 | $5.50 | 100,061 |
| 2024-07-02 | $5.17 | $5.31 | $5.16 | $5.26 | $5.26 | 30,566 |
| 2024-07-01 | $5.21 | $5.24 | $5.07 | $5.21 | $5.21 | 30,247 |
| 2024-06-28 | $5.08 | $5.18 | $5.02 | $5.17 | $5.17 | 70,261 |
| 2024-06-27 | $5.14 | $5.15 | $5.01 | $5.07 | $5.07 | 61,224 |
| 2024-06-26 | $5.15 | $5.25 | $5.02 | $5.10 | $5.10 | 77,397 |
| 2024-06-25 | $5.57 | $5.70 | $5.18 | $5.20 | $5.20 | 96,397 |
| 2024-06-24 | $5.65 | $5.80 | $5.55 | $5.63 | $5.63 | 87,973 |
| 2024-06-21 | $5.86 | $5.91 | $5.53 | $5.63 | $5.63 | 215,813 |
| 2024-06-20 | $6.07 | $6.09 | $5.72 | $5.86 | $5.86 | 201,545 |
| 2024-06-18 | $5.95 | $6.08 | $5.80 | $5.97 | $5.97 | 105,540 |
| 2024-06-17 | $5.71 | $6.10 | $5.71 | $5.89 | $5.89 | 347,646 |
| 2024-06-14 | $5.30 | $5.64 | $5.30 | $5.64 | $5.64 | 172,626 |
| 2024-06-13 | $5.29 | $5.63 | $5.16 | $5.29 | $5.29 | 127,605 |
| 2024-06-12 | $5.58 | $5.58 | $5.25 | $5.29 | $5.29 | 83,171 |
| 2024-06-11 | $5.60 | $5.62 | $5.33 | $5.44 | $5.44 | 97,442 |
| 2024-06-10 | $5.56 | $5.74 | $5.49 | $5.66 | $5.66 | 94,753 |
| 2024-06-07 | $5.66 | $5.66 | $5.35 | $5.56 | $5.56 | 170,155 |
| 2024-06-06 | $5.65 | $5.99 | $5.61 | $5.85 | $5.85 | 153,857 |
| 2024-06-05 | $5.51 | $5.63 | $5.42 | $5.57 | $5.57 | 63,542 |
| 2024-06-04 | $5.76 | $5.80 | $5.42 | $5.50 | $5.50 | 108,661 |
| 2024-06-03 | $5.83 | $5.83 | $5.50 | $5.75 | $5.75 | 115,289 |
| 2024-05-31 | $5.80 | $5.90 | $5.56 | $5.83 | $5.83 | 106,280 |
| 2024-05-30 | $5.80 | $5.88 | $5.59 | $5.80 | $5.80 | 103,141 |
| 2024-05-29 | $5.91 | $5.91 | $5.57 | $5.68 | $5.68 | 129,286 |
| 2024-05-28 | $6.00 | $6.40 | $5.84 | $5.91 | $5.91 | 208,201 |
| 2024-05-24 | $5.46 | $5.99 | $5.46 | $5.94 | $5.94 | 199,604 |
| 2024-05-23 | $5.72 | $5.75 | $5.34 | $5.41 | $5.41 | 177,356 |
| 2024-05-22 | $6.44 | $6.47 | $5.61 | $5.83 | $5.83 | 309,178 |
| 2024-05-21 | $6.13 | $6.63 | $6.12 | $6.40 | $6.40 | 235,598 |
| 2024-05-20 | $6.13 | $7.06 | $6.03 | $6.11 | $6.11 | 564,978 |
| 2024-05-17 | $5.40 | $6.00 | $5.38 | $5.95 | $5.95 | 212,811 |
| 2024-05-16 | $5.38 | $5.71 | $5.31 | $5.36 | $5.36 | 134,075 |
| 2024-05-15 | $5.09 | $5.48 | $4.90 | $5.31 | $5.31 | 235,971 |
| 2024-05-14 | $4.59 | $5.08 | $4.59 | $5.07 | $5.07 | 262,579 |
| 2024-05-13 | $4.40 | $4.78 | $4.35 | $4.60 | $4.60 | 238,355 |
| 2024-05-10 | $4.50 | $4.59 | $4.21 | $4.25 | $4.25 | 119,032 |
| 2024-05-09 | $4.89 | $4.90 | $4.41 | $4.49 | $4.49 | 195,943 |
| 2024-05-08 | $4.57 | $5.05 | $4.47 | $4.60 | $4.60 | 368,882 |
| 2024-05-07 | $4.40 | $4.45 | $4.30 | $4.35 | $4.35 | 22,899 |
| 2024-05-06 | $4.43 | $4.48 | $4.35 | $4.40 | $4.40 | 41,731 |
| 2024-05-03 | $4.44 | $4.45 | $4.28 | $4.35 | $4.35 | 22,519 |
| 2024-05-02 | $4.35 | $4.49 | $4.24 | $4.41 | $4.41 | 77,969 |
| 2024-05-01 | $4.22 | $4.42 | $4.13 | $4.34 | $4.34 | 46,623 |
| 2024-04-30 | $4.22 | $4.25 | $4.03 | $4.18 | $4.18 | 42,122 |
| 2024-04-29 | $4.45 | $4.45 | $4.23 | $4.30 | $4.30 | 47,768 |
| 2024-04-26 | $4.15 | $4.48 | $4.15 | $4.42 | $4.42 | 83,550 |
| 2024-04-25 | $4.10 | $4.19 | $3.95 | $4.10 | $4.10 | 61,679 |
| 2024-04-24 | $4.11 | $4.15 | $3.95 | $4.05 | $4.05 | 35,641 |
| 2024-04-23 | $4.03 | $4.20 | $4.00 | $4.13 | $4.13 | 51,079 |
| 2024-04-22 | $4.28 | $4.38 | $4.00 | $4.09 | $4.09 | 116,441 |
| 2024-04-19 | $4.10 | $4.42 | $4.04 | $4.37 | $4.37 | 164,530 |
| 2024-04-18 | $4.08 | $4.17 | $3.92 | $4.08 | $4.08 | 58,956 |
| 2024-04-17 | $3.92 | $4.09 | $3.81 | $3.94 | $3.94 | 49,876 |
| 2024-04-16 | $3.95 | $3.95 | $3.80 | $3.90 | $3.90 | 61,495 |
| 2024-04-15 | $4.11 | $4.27 | $3.82 | $3.94 | $3.94 | 176,266 |
| 2024-04-12 | $4.75 | $5.00 | $4.26 | $4.43 | $4.43 | 178,476 |
| 2024-04-11 | $4.52 | $4.77 | $4.51 | $4.64 | $4.64 | 65,772 |
| 2024-04-10 | $4.70 | $4.70 | $4.22 | $4.61 | $4.61 | 111,943 |
| 2024-04-09 | $4.37 | $4.74 | $4.33 | $4.73 | $4.73 | 142,964 |
| 2024-04-08 | $4.10 | $4.33 | $4.10 | $4.31 | $4.31 | 104,460 |
| 2024-04-05 | $4.01 | $4.19 | $3.98 | $4.09 | $4.09 | 94,809 |
| 2024-04-04 | $4.24 | $4.31 | $4.02 | $4.09 | $4.09 | 97,771 |
| 2024-04-03 | $4.09 | $4.22 | $3.96 | $4.22 | $4.22 | 95,019 |
| 2024-04-02 | $4.05 | $4.24 | $3.85 | $3.99 | $3.99 | 176,129 |
| 2024-04-01 | $3.94 | $4.07 | $3.77 | $3.93 | $3.93 | 126,901 |
| 2024-03-28 | $3.61 | $3.75 | $3.60 | $3.67 | $3.67 | 62,242 |
| 2024-03-27 | $3.53 | $3.71 | $3.53 | $3.61 | $3.61 | 49,595 |
| 2024-03-26 | $3.71 | $3.79 | $3.49 | $3.56 | $3.56 | 60,390 |
| 2024-03-25 | $3.73 | $3.91 | $3.63 | $3.63 | $3.63 | 77,587 |
| 2024-03-22 | $3.50 | $3.68 | $3.49 | $3.67 | $3.67 | 60,658 |
| 2024-03-21 | $3.61 | $3.66 | $3.46 | $3.46 | $3.46 | 36,980 |
| 2024-03-20 | $3.53 | $3.63 | $3.40 | $3.56 | $3.56 | 22,903 |
| 2024-03-19 | $3.50 | $3.69 | $3.45 | $3.45 | $3.45 | 38,267 |
| 2024-03-18 | $3.52 | $3.72 | $3.48 | $3.50 | $3.50 | 36,688 |
| 2024-03-15 | $3.66 | $3.73 | $3.47 | $3.56 | $3.56 | 29,819 |
| 2024-03-14 | $3.89 | $3.99 | $3.62 | $3.68 | $3.68 | 33,450 |
| 2024-03-13 | $3.72 | $3.90 | $3.72 | $3.85 | $3.85 | 39,745 |
| 2024-03-12 | $3.89 | $3.89 | $3.72 | $3.77 | $3.77 | 31,671 |
| 2024-03-11 | $3.85 | $3.98 | $3.77 | $3.89 | $3.89 | 133,743 |
| 2024-03-08 | $3.79 | $3.79 | $3.60 | $3.70 | $3.70 | 50,201 |
| 2024-03-07 | $3.70 | $3.73 | $3.44 | $3.50 | $3.50 | 60,432 |
| 2024-03-06 | $3.58 | $3.80 | $3.58 | $3.65 | $3.65 | 32,114 |
| 2024-03-05 | $3.59 | $3.65 | $3.54 | $3.60 | $3.60 | 24,171 |
| 2024-03-04 | $3.48 | $3.70 | $3.47 | $3.59 | $3.59 | 46,216 |
| 2024-03-01 | $3.45 | $3.65 | $3.29 | $3.54 | $3.54 | 61,824 |
| 2024-02-29 | $3.38 | $3.45 | $3.38 | $3.42 | $3.42 | 7,903 |
| 2024-02-28 | $3.45 | $3.45 | $3.33 | $3.38 | $3.38 | 8,751 |
| 2024-02-27 | $3.48 | $3.48 | $3.29 | $3.38 | $3.38 | 23,008 |
| 2024-02-26 | $3.38 | $3.42 | $3.31 | $3.39 | $3.39 | 17,542 |
| 2024-02-23 | $3.36 | $3.49 | $3.33 | $3.38 | $3.38 | 14,366 |
| 2024-02-22 | $3.46 | $3.48 | $3.33 | $3.33 | $3.33 | 13,111 |
| 2024-02-21 | $3.50 | $3.50 | $3.40 | $3.40 | $3.40 | 6,991 |
| 2024-02-20 | $3.50 | $3.50 | $3.37 | $3.42 | $3.42 | 27,353 |
| 2024-02-16 | $3.43 | $3.50 | $3.43 | $3.44 | $3.44 | 6,624 |
| 2024-02-15 | $3.30 | $3.48 | $3.30 | $3.43 | $3.43 | 10,947 |
| 2024-02-14 | $3.35 | $3.36 | $3.27 | $3.32 | $3.32 | 16,794 |
| 2024-02-13 | $3.45 | $3.51 | $3.20 | $3.20 | $3.20 | 23,386 |
| 2024-02-12 | $3.50 | $3.52 | $3.45 | $3.45 | $3.45 | 10,530 |
| 2024-02-09 | $3.51 | $3.52 | $3.45 | $3.49 | $3.49 | 22,272 |
| 2024-02-08 | $3.47 | $3.53 | $3.47 | $3.47 | $3.47 | 17,042 |
| 2024-02-07 | $3.53 | $3.58 | $3.47 | $3.47 | $3.47 | 26,994 |
| 2024-02-06 | $3.56 | $3.63 | $3.55 | $3.55 | $3.55 | 8,092 |
| 2024-02-05 | $3.70 | $3.77 | $3.55 | $3.56 | $3.56 | 31,450 |
| 2024-02-02 | $3.70 | $3.78 | $3.66 | $3.77 | $3.77 | 19,404 |
| 2024-02-01 | $3.72 | $3.78 | $3.70 | $3.71 | $3.71 | 49,117 |
| 2024-01-31 | $3.70 | $3.77 | $3.69 | $3.70 | $3.70 | 17,867 |
| 2024-01-30 | $3.74 | $3.74 | $3.68 | $3.73 | $3.73 | 5,226 |
| 2024-01-29 | $3.52 | $3.73 | $3.52 | $3.68 | $3.68 | 32,336 |
| 2024-01-26 | $3.57 | $3.64 | $3.50 | $3.51 | $3.51 | 15,920 |
| 2024-01-25 | $3.72 | $3.74 | $3.53 | $3.58 | $3.58 | 22,539 |
| 2024-01-24 | $3.79 | $3.80 | $3.59 | $3.63 | $3.63 | 25,827 |
| 2024-01-23 | $3.83 | $3.93 | $3.71 | $3.71 | $3.71 | 23,018 |
| 2024-01-22 | $3.87 | $3.98 | $3.81 | $3.81 | $3.81 | 17,641 |
| 2024-01-19 | $3.89 | $4.15 | $3.83 | $3.86 | $3.86 | 81,883 |
| 2024-01-18 | $3.85 | $3.92 | $3.81 | $3.86 | $3.86 | 12,497 |
| 2024-01-17 | $3.80 | $3.83 | $3.76 | $3.79 | $3.79 | 25,789 |
| 2024-01-16 | $3.93 | $4.04 | $3.80 | $3.83 | $3.83 | 45,649 |
| 2024-01-12 | $4.11 | $4.37 | $3.85 | $3.98 | $3.98 | 90,181 |
| 2024-01-11 | $4.15 | $4.23 | $4.03 | $4.03 | $4.03 | 48,201 |
| 2024-01-10 | $4.12 | $4.20 | $4.07 | $4.15 | $4.15 | 8,644 |
| 2024-01-09 | $3.97 | $4.16 | $3.97 | $4.14 | $4.14 | 16,091 |
| 2024-01-08 | $4.07 | $4.10 | $3.95 | $3.98 | $3.98 | 30,787 |
| 2024-01-05 | $4.28 | $4.28 | $4.04 | $4.11 | $4.11 | 28,599 |
| 2024-01-04 | $4.33 | $4.37 | $4.20 | $4.22 | $4.22 | 31,962 |
| 2024-01-03 | $4.18 | $4.28 | $4.07 | $4.25 | $4.25 | 37,500 |
| 2024-01-02 | $4.25 | $4.38 | $4.23 | $4.23 | $4.23 | 42,044 |
| 2023-12-29 | $4.04 | $4.32 | $4.04 | $4.25 | $4.25 | 60,994 |
| 2023-12-28 | $4.20 | $4.27 | $4.03 | $4.07 | $4.07 | 23,463 |
| 2023-12-27 | $4.24 | $4.41 | $4.15 | $4.24 | $4.24 | 64,341 |
| 2023-12-26 | $3.98 | $4.35 | $3.98 | $4.21 | $4.21 | 61,391 |
| 2023-12-22 | $3.88 | $4.05 | $3.81 | $3.96 | $3.96 | 60,241 |
| 2023-12-21 | $3.75 | $3.83 | $3.71 | $3.83 | $3.83 | 33,089 |
| 2023-12-20 | $3.74 | $3.87 | $3.70 | $3.77 | $3.77 | 33,700 |
| 2023-12-19 | $3.62 | $3.75 | $3.61 | $3.67 | $3.67 | 20,122 |
| 2023-12-18 | $3.64 | $3.73 | $3.53 | $3.61 | $3.61 | 22,820 |
| 2023-12-15 | $3.72 | $3.74 | $3.60 | $3.63 | $3.63 | 10,408 |
| 2023-12-14 | $3.55 | $3.75 | $3.55 | $3.68 | $3.68 | 38,998 |
| 2023-12-13 | $3.56 | $3.59 | $3.42 | $3.54 | $3.54 | 23,797 |
| 2023-12-12 | $3.52 | $3.56 | $3.40 | $3.41 | $3.41 | 37,296 |
| 2023-12-11 | $3.55 | $3.59 | $3.52 | $3.52 | $3.52 | 67,883 |
| 2023-12-08 | $3.62 | $3.69 | $3.55 | $3.66 | $3.66 | 18,076 |
| 2023-12-07 | $3.70 | $3.79 | $3.61 | $3.61 | $3.61 | 27,132 |
| 2023-12-06 | $3.72 | $3.74 | $3.55 | $3.67 | $3.67 | 30,168 |
| 2023-12-05 | $3.90 | $3.91 | $3.53 | $3.68 | $3.68 | 47,508 |
| 2023-12-04 | $3.84 | $4.08 | $3.71 | $3.90 | $3.90 | 111,209 |
| 2023-12-01 | $3.37 | $3.70 | $3.34 | $3.70 | $3.70 | 156,219 |
| 2023-11-30 | $3.45 | $3.45 | $3.28 | $3.33 | $3.33 | 21,226 |
| 2023-11-29 | $3.49 | $3.49 | $3.39 | $3.41 | $3.41 | 35,687 |
| 2023-11-28 | $3.40 | $3.50 | $3.35 | $3.41 | $3.41 | 44,191 |
| 2023-11-27 | $3.40 | $3.45 | $3.38 | $3.39 | $3.39 | 25,688 |
| 2023-11-24 | $3.24 | $3.45 | $3.24 | $3.38 | $3.38 | 11,429 |
| 2023-11-22 | $3.34 | $3.35 | $3.22 | $3.24 | $3.24 | 8,578 |
| 2023-11-21 | $3.32 | $3.34 | $3.26 | $3.31 | $3.31 | 13,171 |
| 2023-11-20 | $3.21 | $3.30 | $3.21 | $3.30 | $3.30 | 18,563 |
| 2023-11-17 | $3.27 | $3.43 | $3.21 | $3.23 | $3.23 | 17,866 |
| 2023-11-16 | $3.28 | $3.50 | $3.12 | $3.26 | $3.26 | 20,109 |
| 2023-11-15 | $3.32 | $3.39 | $3.21 | $3.30 | $3.30 | 30,827 |
| 2023-11-14 | $3.23 | $3.29 | $3.15 | $3.25 | $3.25 | 23,041 |
| 2023-11-13 | $3.13 | $3.23 | $3.05 | $3.09 | $3.09 | 14,967 |
| 2023-11-10 | $3.10 | $3.24 | $3.06 | $3.07 | $3.07 | 18,881 |
| 2023-11-09 | $3.27 | $3.42 | $3.10 | $3.12 | $3.12 | 17,050 |
| 2023-11-08 | $3.26 | $3.47 | $3.05 | $3.20 | $3.20 | 38,477 |
| 2023-11-07 | $3.31 | $3.41 | $3.26 | $3.30 | $3.30 | 47,548 |
| 2023-11-06 | $3.55 | $3.59 | $3.31 | $3.31 | $3.31 | 26,084 |
| 2023-11-03 | $3.43 | $3.62 | $3.39 | $3.46 | $3.46 | 21,709 |
| 2023-11-02 | $3.28 | $3.35 | $3.25 | $3.35 | $3.35 | 12,633 |
| 2023-11-01 | $3.40 | $3.40 | $3.24 | $3.26 | $3.26 | 18,786 |
| 2023-10-31 | $3.45 | $3.45 | $3.30 | $3.33 | $3.33 | 11,027 |
| 2023-10-30 | $3.49 | $3.52 | $3.33 | $3.41 | $3.41 | 79,787 |
| 2023-10-27 | $3.29 | $3.50 | $3.21 | $3.43 | $3.43 | 47,388 |
| 2023-10-26 | $3.25 | $3.29 | $3.16 | $3.22 | $3.22 | 22,565 |
| 2023-10-25 | $3.39 | $3.39 | $3.20 | $3.23 | $3.23 | 16,889 |
| 2023-10-24 | $3.29 | $3.40 | $3.23 | $3.29 | $3.29 | 13,437 |
| 2023-10-23 | $3.23 | $3.49 | $3.20 | $3.31 | $3.31 | 50,438 |
| 2023-10-20 | $3.29 | $3.53 | $3.20 | $3.26 | $3.26 | 62,060 |
| 2023-10-19 | $3.38 | $3.41 | $3.33 | $3.35 | $3.35 | 19,305 |
| 2023-10-18 | $3.42 | $3.57 | $3.29 | $3.38 | $3.38 | 66,312 |
| 2023-10-17 | $3.59 | $3.77 | $3.44 | $3.48 | $3.48 | 42,107 |
| 2023-10-16 | $3.40 | $3.73 | $3.36 | $3.69 | $3.69 | 75,759 |
| 2023-10-13 | $3.13 | $3.49 | $3.10 | $3.40 | $3.40 | 92,001 |
| 2023-10-12 | $3.14 | $3.17 | $2.92 | $3.03 | $3.03 | 43,629 |
| 2023-10-11 | $3.11 | $3.17 | $3.11 | $3.12 | $3.12 | 9,543 |
| 2023-10-10 | $3.13 | $3.17 | $3.12 | $3.14 | $3.14 | 14,030 |
| 2023-10-09 | $3.12 | $3.19 | $3.10 | $3.11 | $3.11 | 17,811 |
| 2023-10-06 | $3.03 | $3.18 | $3.03 | $3.11 | $3.11 | 28,195 |
| 2023-10-05 | $3.11 | $3.20 | $3.02 | $3.08 | $3.08 | 21,470 |
| 2023-10-04 | $3.10 | $3.16 | $3.00 | $3.07 | $3.07 | 17,900 |
| 2023-10-03 | $3.05 | $3.18 | $3.02 | $3.06 | $3.06 | 10,439 |
| 2023-10-02 | $3.16 | $3.25 | $2.95 | $3.08 | $3.08 | 44,110 |
| 2023-09-29 | $3.25 | $3.29 | $3.08 | $3.11 | $3.11 | 38,078 |
| 2023-09-28 | $3.09 | $3.29 | $3.09 | $3.20 | $3.20 | 12,934 |
| 2023-09-27 | $3.11 | $3.24 | $3.10 | $3.11 | $3.11 | 43,624 |
| 2023-09-26 | $3.22 | $3.22 | $3.05 | $3.14 | $3.14 | 68,566 |
| 2023-09-25 | $3.44 | $3.44 | $3.21 | $3.25 | $3.25 | 21,103 |
| 2023-09-22 | $3.49 | $3.84 | $3.15 | $3.28 | $3.28 | 244,502 |
| 2023-09-21 | $3.44 | $3.62 | $3.44 | $3.49 | $3.49 | 96,562 |
| 2023-09-20 | $3.71 | $3.80 | $3.57 | $3.66 | $3.66 | 21,940 |
| 2023-09-19 | $3.89 | $3.89 | $3.71 | $3.72 | $3.72 | 13,696 |
| 2023-09-18 | $3.80 | $3.92 | $3.80 | $3.90 | $3.90 | 25,881 |
| 2023-09-15 | $3.55 | $3.87 | $3.55 | $3.85 | $3.85 | 68,968 |
| 2023-09-14 | $3.49 | $3.66 | $3.45 | $3.61 | $3.61 | 18,079 |
| 2023-09-13 | $3.53 | $3.63 | $3.48 | $3.53 | $3.53 | 17,873 |
| 2023-09-12 | $3.43 | $3.63 | $3.40 | $3.53 | $3.53 | 27,484 |
| 2023-09-11 | $3.55 | $3.65 | $3.42 | $3.46 | $3.46 | 45,454 |
| 2023-09-08 | $3.73 | $3.81 | $3.55 | $3.57 | $3.57 | 61,228 |
| 2023-09-07 | $3.73 | $3.79 | $3.67 | $3.78 | $3.78 | 40,964 |
| 2023-09-06 | $3.85 | $3.85 | $3.67 | $3.68 | $3.68 | 37,457 |
| 2023-09-05 | $3.86 | $3.92 | $3.80 | $3.83 | $3.83 | 21,268 |
| 2023-09-01 | $3.90 | $3.93 | $3.85 | $3.86 | $3.86 | 21,653 |
| 2023-08-31 | $3.90 | $4.00 | $3.81 | $3.84 | $3.84 | 29,759 |
| 2023-08-30 | $3.89 | $3.95 | $3.77 | $3.94 | $3.94 | 15,905 |
| 2023-08-29 | $3.75 | $3.99 | $3.73 | $3.92 | $3.92 | 37,297 |
| 2023-08-28 | $3.80 | $3.84 | $3.75 | $3.75 | $3.75 | 23,123 |
| 2023-08-25 | $3.81 | $3.83 | $3.73 | $3.83 | $3.83 | 18,255 |
| 2023-08-24 | $3.89 | $3.90 | $3.80 | $3.82 | $3.82 | 14,054 |
| 2023-08-23 | $3.90 | $3.96 | $3.77 | $3.89 | $3.89 | 16,728 |
| 2023-08-22 | $3.72 | $3.90 | $3.72 | $3.86 | $3.86 | 15,219 |
| 2023-08-21 | $3.83 | $3.89 | $3.70 | $3.71 | $3.71 | 38,009 |
| 2023-08-18 | $3.79 | $3.87 | $3.73 | $3.75 | $3.75 | 46,846 |
| 2023-08-17 | $3.89 | $3.90 | $3.74 | $3.77 | $3.77 | 44,587 |
| 2023-08-16 | $3.90 | $3.94 | $3.81 | $3.85 | $3.85 | 27,519 |
| 2023-08-15 | $3.95 | $3.99 | $3.82 | $3.90 | $3.90 | 30,718 |
| 2023-08-14 | $4.07 | $4.07 | $3.94 | $3.96 | $3.96 | 37,057 |
| 2023-08-11 | $4.00 | $4.10 | $3.98 | $4.04 | $4.04 | 26,903 |
| 2023-08-10 | $4.05 | $4.14 | $3.98 | $4.02 | $4.02 | 35,566 |
| 2023-08-09 | $4.05 | $4.12 | $4.04 | $4.08 | $4.08 | 13,884 |
| 2023-08-08 | $4.18 | $4.18 | $4.04 | $4.05 | $4.05 | 22,279 |
| 2023-08-07 | $4.12 | $4.27 | $4.08 | $4.15 | $4.15 | 17,696 |
| 2023-08-04 | $4.23 | $4.36 | $4.07 | $4.18 | $4.18 | 50,117 |
| 2023-08-03 | $4.23 | $4.27 | $4.14 | $4.17 | $4.17 | 17,426 |
| 2023-08-02 | $4.50 | $4.50 | $4.18 | $4.29 | $4.29 | 70,526 |
| 2023-08-01 | $4.45 | $4.49 | $4.33 | $4.44 | $4.44 | 27,155 |
| 2023-07-31 | $4.30 | $4.56 | $4.30 | $4.48 | $4.48 | 62,183 |
| 2023-07-28 | $4.24 | $4.39 | $4.24 | $4.31 | $4.31 | 24,988 |
| 2023-07-27 | $4.38 | $4.38 | $4.10 | $4.23 | $4.23 | 88,869 |
| 2023-07-26 | $4.38 | $4.45 | $4.33 | $4.41 | $4.41 | 45,502 |
| 2023-07-25 | $4.34 | $4.42 | $4.32 | $4.39 | $4.39 | 24,121 |
| 2023-07-24 | $4.42 | $4.42 | $4.30 | $4.38 | $4.38 | 28,330 |
| 2023-07-21 | $4.37 | $4.37 | $4.31 | $4.31 | $4.31 | 11,748 |
| 2023-07-20 | $4.39 | $4.43 | $4.30 | $4.30 | $4.30 | 20,024 |
| 2023-07-19 | $4.39 | $4.52 | $4.28 | $4.40 | $4.40 | 29,263 |
| 2023-07-18 | $4.32 | $4.53 | $4.30 | $4.46 | $4.46 | 56,692 |
| 2023-07-17 | $4.29 | $4.44 | $4.26 | $4.26 | $4.26 | 65,731 |
| 2023-07-14 | $4.34 | $4.45 | $4.25 | $4.29 | $4.29 | 124,352 |
| 2023-07-13 | $4.46 | $4.57 | $4.27 | $4.43 | $4.43 | 99,400 |
| 2023-07-12 | $4.42 | $4.57 | $4.33 | $4.47 | $4.47 | 85,900 |
| 2023-07-11 | $4.38 | $4.40 | $4.23 | $4.31 | $4.31 | 36,555 |
| 2023-07-10 | $4.35 | $4.49 | $4.27 | $4.35 | $4.35 | 17,866 |
| 2023-07-07 | $4.23 | $4.35 | $4.23 | $4.35 | $4.35 | 31,274 |
| 2023-07-06 | $4.27 | $4.38 | $4.11 | $4.28 | $4.28 | 37,698 |
| 2023-07-05 | $4.31 | $4.42 | $4.25 | $4.27 | $4.27 | 37,060 |
| 2023-07-03 | $4.41 | $4.41 | $4.26 | $4.31 | $4.31 | 29,384 |
| 2023-06-30 | $4.49 | $4.49 | $4.40 | $4.45 | $4.45 | 39,985 |
| 2023-06-29 | $4.42 | $4.49 | $4.36 | $4.47 | $4.47 | 118,211 |
| 2023-06-28 | $4.45 | $4.50 | $4.14 | $4.25 | $4.25 | 113,981 |
| 2023-06-27 | $4.45 | $4.52 | $4.24 | $4.37 | $4.37 | 58,864 |
| 2023-06-26 | $4.30 | $4.48 | $4.30 | $4.45 | $4.45 | 52,561 |
| 2023-06-23 | $4.79 | $4.83 | $4.18 | $4.29 | $4.29 | 164,543 |
| 2023-06-22 | $4.52 | $4.89 | $4.52 | $4.75 | $4.75 | 614,612 |
| 2023-06-21 | $4.18 | $4.29 | $4.17 | $4.29 | $4.29 | 52,073 |
| 2023-06-20 | $4.08 | $4.21 | $4.04 | $4.17 | $4.17 | 62,413 |
| 2023-06-16 | $4.12 | $4.19 | $4.03 | $4.07 | $4.07 | 33,691 |
| 2023-06-15 | $4.09 | $4.26 | $4.05 | $4.17 | $4.17 | 53,257 |
| 2023-06-14 | $4.20 | $4.24 | $4.06 | $4.09 | $4.09 | 26,490 |
| 2023-06-13 | $4.37 | $4.37 | $4.15 | $4.18 | $4.18 | 27,804 |
| 2023-06-12 | $4.22 | $4.31 | $4.10 | $4.25 | $4.25 | 27,620 |
| 2023-06-09 | $4.24 | $4.30 | $4.18 | $4.21 | $4.21 | 19,478 |
| 2023-06-08 | $4.16 | $4.30 | $4.16 | $4.30 | $4.30 | 13,661 |
| 2023-06-07 | $4.30 | $4.39 | $4.12 | $4.14 | $4.14 | 28,344 |
| 2023-06-06 | $4.29 | $4.33 | $4.16 | $4.28 | $4.28 | 32,408 |
| 2023-06-05 | $4.44 | $4.44 | $4.20 | $4.30 | $4.30 | 31,351 |
| 2023-06-02 | $4.16 | $4.38 | $4.12 | $4.32 | $4.32 | 77,813 |
| 2023-06-01 | $4.02 | $4.15 | $4.00 | $4.06 | $4.06 | 45,891 |
| 2023-05-31 | $3.90 | $4.02 | $3.90 | $3.97 | $3.97 | 26,620 |
| 2023-05-30 | $3.96 | $4.04 | $3.95 | $3.95 | $3.95 | 39,011 |
| 2023-05-26 | $3.98 | $4.08 | $3.92 | $3.95 | $3.95 | 27,188 |
| 2023-05-25 | $3.86 | $4.00 | $3.81 | $3.96 | $3.96 | 37,477 |
| 2023-05-24 | $4.04 | $4.04 | $3.81 | $3.87 | $3.87 | 62,339 |
| 2023-05-23 | $4.01 | $4.11 | $3.96 | $4.00 | $4.00 | 24,228 |
| 2023-05-22 | $4.03 | $4.14 | $3.99 | $4.03 | $4.03 | 42,076 |
| 2023-05-19 | $3.94 | $4.16 | $3.94 | $4.06 | $4.06 | 35,073 |
| 2023-05-18 | $4.02 | $4.06 | $3.90 | $3.94 | $3.94 | 49,938 |
| 2023-05-17 | $4.10 | $4.10 | $3.94 | $4.01 | $4.01 | 143,924 |
| 2023-05-16 | $4.23 | $4.23 | $4.05 | $4.15 | $4.15 | 47,745 |
| 2023-05-15 | $4.24 | $4.40 | $4.12 | $4.19 | $4.19 | 44,625 |
| 2023-05-12 | $4.16 | $4.17 | $4.05 | $4.13 | $4.13 | 40,655 |
| 2023-05-11 | $4.18 | $4.32 | $4.02 | $4.16 | $4.16 | 56,846 |
| 2023-05-10 | $4.40 | $4.44 | $4.16 | $4.23 | $4.23 | 60,183 |
| 2023-05-09 | $4.40 | $4.48 | $4.30 | $4.45 | $4.45 | 85,283 |
| 2023-05-08 | $4.27 | $4.50 | $4.24 | $4.45 | $4.45 | 103,525 |
| 2023-05-05 | $4.15 | $4.27 | $4.02 | $4.22 | $4.22 | 70,593 |
| 2023-05-04 | $4.00 | $4.22 | $4.00 | $4.15 | $4.15 | 76,529 |
| 2023-05-03 | $3.66 | $3.95 | $3.66 | $3.94 | $3.94 | 172,488 |
| 2023-05-02 | $4.08 | $4.24 | $3.60 | $3.70 | $3.70 | 383,885 |
| 2023-05-01 | $4.28 | $4.45 | $4.00 | $4.06 | $4.06 | 164,342 |
| 2023-04-28 | $4.32 | $4.42 | $4.27 | $4.31 | $4.31 | 63,941 |
| 2023-04-27 | $4.17 | $4.42 | $4.16 | $4.34 | $4.34 | 125,755 |
| 2023-04-26 | $4.30 | $4.40 | $4.17 | $4.20 | $4.20 | 61,757 |
| 2023-04-25 | $4.40 | $4.43 | $4.22 | $4.30 | $4.30 | 154,645 |
| 2023-04-24 | $4.80 | $4.80 | $4.40 | $4.45 | $4.45 | 174,324 |
| 2023-04-21 | $4.99 | $4.99 | $4.65 | $4.71 | $4.71 | 135,243 |
| 2023-04-20 | $4.57 | $5.21 | $4.57 | $4.83 | $4.83 | 358,760 |
| 2023-04-19 | $4.36 | $4.75 | $4.36 | $4.57 | $4.57 | 293,326 |
| 2023-04-18 | $4.41 | $4.50 | $4.18 | $4.41 | $4.41 | 130,796 |
| 2023-04-17 | $4.33 | $4.73 | $4.33 | $4.38 | $4.38 | 186,528 |
| 2023-04-14 | $4.68 | $4.68 | $4.10 | $4.31 | $4.31 | 320,691 |
| 2023-04-13 | $5.00 | $5.29 | $4.69 | $4.69 | $4.69 | 411,023 |
| 2023-04-12 | $5.01 | $5.10 | $4.55 | $4.62 | $4.62 | 185,530 |
| 2023-04-11 | $5.23 | $5.35 | $4.75 | $4.83 | $4.83 | 265,077 |
| 2023-04-10 | $5.78 | $5.85 | $5.15 | $5.23 | $5.23 | 261,886 |
| 2023-04-06 | $5.78 | $6.30 | $5.75 | $5.76 | $5.76 | 252,687 |
| 2023-04-05 | $6.53 | $6.58 | $5.65 | $5.74 | $5.74 | 505,505 |
| 2023-04-04 | $6.59 | $7.48 | $6.50 | $7.08 | $7.08 | 752,668 |
| 2023-04-03 | $5.85 | $7.11 | $5.61 | $6.38 | $6.38 | 661,289 |
| 2023-03-31 | $5.74 | $5.79 | $5.40 | $5.58 | $5.58 | 179,619 |
| 2023-03-30 | $6.01 | $6.08 | $5.47 | $5.79 | $5.79 | 225,924 |
| 2023-03-29 | $5.77 | $6.53 | $5.77 | $5.97 | $5.97 | 456,732 |
| 2023-03-28 | $4.78 | $5.50 | $4.75 | $5.41 | $5.41 | 247,747 |
| 2023-03-27 | $4.36 | $4.70 | $4.30 | $4.67 | $4.67 | 117,906 |
| 2023-03-24 | $4.47 | $4.47 | $4.30 | $4.36 | $4.36 | 18,650 |
| 2023-03-23 | $4.36 | $4.45 | $4.33 | $4.40 | $4.40 | 45,260 |
| 2023-03-22 | $4.39 | $4.50 | $4.18 | $4.32 | $4.32 | 82,945 |
| 2023-03-21 | $4.77 | $4.77 | $4.26 | $4.30 | $4.30 | 39,134 |
| 2023-03-20 | $4.40 | $4.89 | $4.25 | $4.63 | $4.63 | 167,432 |
| 2023-03-17 | $4.10 | $4.34 | $3.95 | $4.32 | $4.32 | 154,684 |
| 2023-03-16 | $4.10 | $4.33 | $4.00 | $4.06 | $4.06 | 58,117 |
| 2023-03-15 | $4.20 | $4.20 | $3.95 | $3.96 | $3.96 | 18,008 |
| 2023-03-14 | $4.20 | $4.20 | $3.92 | $4.15 | $4.15 | 29,915 |
| 2023-03-13 | $4.04 | $4.20 | $3.91 | $4.18 | $4.18 | 51,524 |
| 2023-03-10 | $3.90 | $4.01 | $3.84 | $3.89 | $3.89 | 52,650 |
| 2023-03-09 | $3.94 | $3.94 | $3.85 | $3.90 | $3.90 | 8,571 |
| 2023-03-08 | $3.87 | $3.97 | $3.85 | $3.89 | $3.89 | 11,755 |
| 2023-03-07 | $4.20 | $4.20 | $3.87 | $3.87 | $3.87 | 29,020 |
| 2023-03-06 | $4.08 | $4.23 | $3.98 | $4.09 | $4.09 | 19,838 |
| 2023-03-03 | $4.08 | $4.31 | $4.05 | $4.08 | $4.08 | 20,005 |
| 2023-03-02 | $4.20 | $4.27 | $4.04 | $4.07 | $4.07 | 5,710 |
| 2023-03-01 | $4.24 | $4.27 | $4.12 | $4.15 | $4.15 | 20,352 |
| 2023-02-28 | $3.91 | $4.23 | $3.91 | $4.16 | $4.16 | 13,484 |
| 2023-02-27 | $4.09 | $4.10 | $3.95 | $3.96 | $3.96 | 38,761 |
| 2023-02-24 | $4.06 | $4.23 | $4.06 | $4.08 | $4.08 | 7,500 |
| 2023-02-23 | $4.15 | $4.26 | $4.10 | $4.14 | $4.14 | 7,800 |
| 2023-02-22 | $4.22 | $4.26 | $4.15 | $4.15 | $4.15 | 6,689 |
| 2023-02-21 | $4.35 | $4.45 | $4.19 | $4.19 | $4.19 | 17,422 |
| 2023-02-17 | $4.31 | $4.46 | $4.31 | $4.39 | $4.39 | 14,109 |
| 2023-02-16 | $4.24 | $4.35 | $4.22 | $4.32 | $4.32 | 9,786 |
| 2023-02-15 | $4.30 | $4.35 | $4.15 | $4.33 | $4.33 | 10,185 |
| 2023-02-14 | $4.17 | $4.32 | $4.11 | $4.32 | $4.32 | 18,670 |
| 2023-02-13 | $4.15 | $4.24 | $4.07 | $4.16 | $4.16 | 18,234 |
| 2023-02-10 | $4.25 | $4.34 | $4.10 | $4.15 | $4.15 | 8,279 |
| 2023-02-09 | $4.37 | $4.49 | $4.25 | $4.30 | $4.30 | 15,002 |
| 2023-02-08 | $4.47 | $4.60 | $4.27 | $4.32 | $4.32 | 24,429 |
| 2023-02-07 | $4.26 | $4.52 | $4.26 | $4.43 | $4.43 | 19,559 |
| 2023-02-06 | $4.14 | $4.32 | $4.05 | $4.26 | $4.26 | 12,474 |
| 2023-02-03 | $4.36 | $4.41 | $4.11 | $4.14 | $4.14 | 31,896 |
| 2023-02-02 | $4.70 | $4.70 | $4.37 | $4.44 | $4.44 | 35,806 |
| 2023-02-01 | $4.66 | $4.71 | $4.58 | $4.66 | $4.66 | 9,293 |
| 2023-01-31 | $4.55 | $4.77 | $4.55 | $4.61 | $4.61 | 13,699 |
| 2023-01-30 | $4.81 | $4.86 | $4.57 | $4.57 | $4.57 | 32,718 |
| 2023-01-27 | $4.92 | $5.05 | $4.85 | $4.90 | $4.90 | 8,125 |
| 2023-01-26 | $5.00 | $5.09 | $4.82 | $4.92 | $4.92 | 32,256 |
| 2023-01-25 | $5.01 | $5.10 | $4.98 | $5.00 | $5.00 | 16,657 |
| 2023-01-24 | $5.21 | $5.21 | $5.02 | $5.11 | $5.11 | 35,959 |
| 2023-01-23 | $5.15 | $5.22 | $5.05 | $5.14 | $5.14 | 47,038 |
| 2023-01-20 | $5.12 | $5.20 | $5.05 | $5.13 | $5.13 | 16,232 |
| 2023-01-19 | $5.05 | $5.14 | $5.00 | $5.14 | $5.14 | 10,821 |
| 2023-01-18 | $5.07 | $5.15 | $5.00 | $5.04 | $5.04 | 15,067 |
| 2023-01-17 | $5.19 | $5.23 | $5.06 | $5.06 | $5.06 | 8,541 |
| 2023-01-13 | $5.00 | $5.15 | $5.00 | $5.15 | $5.15 | 15,582 |
| 2023-01-12 | $5.03 | $5.10 | $5.01 | $5.02 | $5.02 | 13,605 |
| 2023-01-11 | $5.10 | $5.20 | $5.00 | $5.03 | $5.03 | 47,558 |
| 2023-01-10 | $5.16 | $5.16 | $5.07 | $5.11 | $5.11 | 8,083 |
| 2023-01-09 | $5.17 | $5.24 | $5.07 | $5.10 | $5.10 | 26,194 |
| 2023-01-06 | $4.99 | $5.14 | $4.96 | $5.10 | $5.10 | 12,296 |
| 2023-01-05 | $5.24 | $5.27 | $4.95 | $4.99 | $4.99 | 39,294 |
| 2023-01-04 | $4.88 | $5.30 | $4.88 | $5.30 | $5.30 | 32,658 |
| 2023-01-03 | $4.89 | $5.00 | $4.81 | $4.88 | $4.88 | 21,599 |
| 2022-12-30 | $4.69 | $4.87 | $4.52 | $4.80 | $4.80 | 35,406 |
| 2022-12-29 | $4.74 | $4.87 | $4.56 | $4.74 | $4.74 | 32,745 |
| 2022-12-28 | $4.76 | $4.98 | $4.60 | $4.75 | $4.75 | 51,069 |
| 2022-12-27 | $4.42 | $4.70 | $4.27 | $4.69 | $4.69 | 57,772 |
| 2022-12-23 | $4.23 | $4.50 | $4.23 | $4.49 | $4.49 | 14,088 |
| 2022-12-22 | $4.47 | $4.47 | $4.20 | $4.23 | $4.23 | 6,301 |
| 2022-12-21 | $4.40 | $4.49 | $4.33 | $4.45 | $4.45 | 12,776 |
| 2022-12-20 | $4.31 | $4.47 | $4.20 | $4.33 | $4.33 | 18,867 |
| 2022-12-19 | $4.33 | $4.42 | $4.16 | $4.27 | $4.27 | 14,675 |
| 2022-12-16 | $4.31 | $4.47 | $4.25 | $4.34 | $4.34 | 17,346 |
| 2022-12-15 | $4.40 | $4.40 | $4.25 | $4.28 | $4.28 | 12,401 |
| 2022-12-14 | $4.40 | $4.45 | $4.34 | $4.38 | $4.38 | 11,161 |
| 2022-12-13 | $4.38 | $4.47 | $4.26 | $4.29 | $4.29 | 29,249 |
| 2022-12-12 | $4.47 | $4.49 | $4.25 | $4.30 | $4.30 | 24,484 |
| 2022-12-09 | $4.33 | $4.55 | $4.31 | $4.40 | $4.40 | 18,704 |
| 2022-12-08 | $4.32 | $4.36 | $4.25 | $4.30 | $4.30 | 10,748 |
| 2022-12-07 | $4.09 | $4.36 | $4.09 | $4.27 | $4.27 | 24,896 |
| 2022-12-06 | $4.32 | $4.47 | $4.10 | $4.13 | $4.13 | 24,509 |
| 2022-12-05 | $4.39 | $4.55 | $4.32 | $4.32 | $4.32 | 34,752 |
| 2022-12-02 | $4.21 | $4.45 | $4.21 | $4.41 | $4.41 | 15,839 |
| 2022-12-01 | $4.20 | $4.42 | $4.16 | $4.29 | $4.29 | 20,234 |
| 2022-11-30 | $4.00 | $4.25 | $3.93 | $4.24 | $4.24 | 71,061 |
| 2022-11-29 | $3.85 | $3.96 | $3.79 | $3.86 | $3.86 | 24,719 |
| 2022-11-28 | $4.00 | $4.00 | $3.75 | $3.75 | $3.75 | 27,969 |
| 2022-11-25 | $3.99 | $4.02 | $3.92 | $3.98 | $3.98 | 11,265 |
| 2022-11-23 | $3.98 | $4.00 | $3.84 | $3.91 | $3.91 | 18,272 |
| 2022-11-22 | $3.98 | $4.04 | $3.90 | $3.92 | $3.92 | 28,327 |
| 2022-11-21 | $3.91 | $3.91 | $3.75 | $3.81 | $3.81 | 17,716 |
| 2022-11-18 | $4.10 | $4.10 | $3.95 | $3.95 | $3.95 | 10,070 |
| 2022-11-17 | $4.10 | $4.13 | $4.05 | $4.05 | $4.05 | 8,632 |
| 2022-11-16 | $4.25 | $4.28 | $4.10 | $4.14 | $4.14 | 10,773 |
| 2022-11-15 | $4.30 | $4.45 | $4.22 | $4.24 | $4.24 | 14,850 |
| 2022-11-14 | $4.31 | $4.42 | $4.28 | $4.39 | $4.39 | 31,254 |
| 2022-11-11 | $4.35 | $4.44 | $4.26 | $4.41 | $4.41 | 31,611 |
| 2022-11-10 | $4.21 | $4.35 | $4.12 | $4.27 | $4.27 | 34,878 |
| 2022-11-09 | $4.19 | $4.19 | $4.00 | $4.07 | $4.07 | 8,349 |
| 2022-11-08 | $3.85 | $4.28 | $3.80 | $4.15 | $4.15 | 75,405 |
| 2022-11-07 | $3.78 | $3.87 | $3.77 | $3.85 | $3.85 | 8,497 |
| 2022-11-04 | $3.67 | $3.78 | $3.64 | $3.76 | $3.76 | 16,997 |
| 2022-11-03 | $3.72 | $3.72 | $3.56 | $3.57 | $3.57 | 12,518 |
| 2022-11-02 | $3.69 | $3.70 | $3.60 | $3.67 | $3.67 | 7,480 |
| 2022-11-01 | $3.76 | $3.80 | $3.62 | $3.69 | $3.69 | 5,912 |
| 2022-10-31 | $3.79 | $3.79 | $3.65 | $3.69 | $3.69 | 8,733 |
| 2022-10-28 | $3.91 | $3.98 | $3.69 | $3.73 | $3.73 | 21,011 |
| 2022-10-27 | $3.95 | $3.99 | $3.88 | $3.99 | $3.99 | 4,824 |
| 2022-10-26 | $3.73 | $4.17 | $3.73 | $3.86 | $3.86 | 13,703 |
| 2022-10-25 | $3.66 | $3.78 | $3.61 | $3.67 | $3.67 | 9,292 |
| 2022-10-24 | $3.68 | $3.70 | $3.60 | $3.62 | $3.62 | 9,687 |
| 2022-10-21 | $3.63 | $3.71 | $3.58 | $3.65 | $3.65 | 15,305 |
| 2022-10-20 | $3.50 | $3.70 | $3.50 | $3.57 | $3.57 | 32,639 |
| 2022-10-19 | $3.51 | $3.65 | $3.50 | $3.50 | $3.50 | 13,912 |
| 2022-10-18 | $3.60 | $3.72 | $3.59 | $3.60 | $3.60 | 9,717 |
| 2022-10-17 | $3.65 | $3.74 | $3.60 | $3.60 | $3.60 | 14,422 |
| 2022-10-14 | $3.58 | $3.62 | $3.51 | $3.52 | $3.52 | 13,162 |
| 2022-10-13 | $3.56 | $3.74 | $3.51 | $3.56 | $3.56 | 14,693 |
| 2022-10-12 | $3.65 | $3.70 | $3.56 | $3.59 | $3.59 | 20,318 |
| 2022-10-11 | $3.82 | $3.85 | $3.68 | $3.70 | $3.70 | 11,640 |
| 2022-10-10 | $3.93 | $3.99 | $3.70 | $3.76 | $3.76 | 10,466 |
| 2022-10-07 | $4.03 | $4.03 | $3.84 | $3.85 | $3.85 | 13,779 |
| 2022-10-06 | $4.00 | $4.05 | $3.86 | $3.99 | $3.99 | 24,102 |
| 2022-10-05 | $4.07 | $4.12 | $3.91 | $4.00 | $4.00 | 17,597 |
| 2022-10-04 | $4.20 | $4.30 | $4.06 | $4.06 | $4.06 | 23,110 |
| 2022-10-03 | $3.86 | $4.20 | $3.83 | $4.05 | $4.05 | 24,790 |
| 2022-09-30 | $3.80 | $3.84 | $3.67 | $3.75 | $3.75 | 18,225 |
| 2022-09-29 | $3.85 | $3.89 | $3.67 | $3.73 | $3.73 | 6,906 |
| 2022-09-28 | $3.60 | $3.91 | $3.59 | $3.80 | $3.80 | 21,485 |
| 2022-09-27 | $3.78 | $3.78 | $3.57 | $3.60 | $3.60 | 14,098 |
| 2022-09-26 | $3.60 | $4.02 | $3.50 | $3.70 | $3.70 | 96,039 |
| 2022-09-23 | $4.02 | $4.02 | $3.60 | $3.62 | $3.62 | 29,750 |
| 2022-09-22 | $3.98 | $4.05 | $3.86 | $3.89 | $3.89 | 8,237 |
| 2022-09-21 | $4.27 | $4.27 | $4.03 | $4.17 | $4.17 | 13,634 |
| 2022-09-20 | $4.36 | $4.43 | $4.09 | $4.20 | $4.20 | 9,316 |
| 2022-09-19 | $3.93 | $4.50 | $3.69 | $4.50 | $4.50 | 48,642 |
| 2022-09-16 | $3.71 | $3.85 | $3.69 | $3.83 | $3.83 | 22,104 |
| 2022-09-15 | $3.85 | $3.87 | $3.71 | $3.77 | $3.77 | 10,622 |
| 2022-09-14 | $3.88 | $4.19 | $3.85 | $3.85 | $3.85 | 28,849 |
| 2022-09-13 | $4.00 | $4.00 | $3.76 | $3.83 | $3.83 | 10,194 |
| 2022-09-12 | $4.10 | $4.14 | $3.93 | $3.93 | $3.93 | 9,729 |
| 2022-09-09 | $3.99 | $4.09 | $3.95 | $4.09 | $4.09 | 14,009 |
| 2022-09-08 | $3.80 | $3.96 | $3.78 | $3.92 | $3.92 | 10,648 |
| 2022-09-07 | $3.69 | $3.86 | $3.69 | $3.81 | $3.81 | 12,985 |
| 2022-09-06 | $3.60 | $3.80 | $3.60 | $3.78 | $3.78 | 11,856 |
| 2022-09-02 | $3.57 | $3.76 | $3.56 | $3.61 | $3.61 | 19,192 |
| 2022-09-01 | $3.61 | $3.68 | $3.55 | $3.55 | $3.55 | 12,789 |
| 2022-08-31 | $3.70 | $3.72 | $3.61 | $3.61 | $3.61 | 7,572 |
| 2022-08-30 | $3.70 | $3.87 | $3.69 | $3.69 | $3.69 | 11,328 |
| 2022-08-29 | $3.83 | $3.90 | $3.72 | $3.72 | $3.72 | 33,252 |
| 2022-08-26 | $3.90 | $4.20 | $3.72 | $3.76 | $3.76 | 41,397 |
| 2022-08-25 | $3.92 | $3.95 | $3.86 | $3.89 | $3.89 | 13,352 |
| 2022-08-24 | $3.90 | $3.99 | $3.90 | $3.94 | $3.94 | 12,105 |
| 2022-08-23 | $3.95 | $4.00 | $3.88 | $3.90 | $3.90 | 10,869 |
| 2022-08-22 | $4.16 | $4.16 | $3.85 | $3.86 | $3.86 | 11,483 |
| 2022-08-19 | $4.03 | $4.03 | $3.80 | $3.83 | $3.83 | 23,673 |
| 2022-08-18 | $4.04 | $4.08 | $4.02 | $4.02 | $4.02 | 14,267 |
| 2022-08-17 | $4.38 | $4.38 | $3.90 | $4.04 | $4.04 | 39,203 |
| 2022-08-16 | $4.29 | $4.50 | $4.24 | $4.28 | $4.28 | 18,133 |
| 2022-08-15 | $4.51 | $4.52 | $4.25 | $4.34 | $4.34 | 15,305 |
| 2022-08-12 | $4.46 | $4.60 | $4.46 | $4.60 | $4.60 | 9,772 |
| 2022-08-11 | $4.50 | $4.50 | $4.34 | $4.43 | $4.43 | 9,749 |
| 2022-08-10 | $4.20 | $4.32 | $4.18 | $4.28 | $4.28 | 32,419 |
| 2022-08-09 | $4.19 | $4.20 | $4.10 | $4.10 | $4.10 | 17,346 |
| 2022-08-08 | $3.97 | $4.20 | $3.97 | $4.20 | $4.20 | 27,201 |
| 2022-08-05 | $4.07 | $4.11 | $3.96 | $3.96 | $3.96 | 20,417 |
| 2022-08-04 | $4.11 | $4.13 | $4.02 | $4.07 | $4.07 | 20,299 |
| 2022-08-03 | $4.08 | $4.13 | $3.99 | $4.08 | $4.08 | 6,596 |
| 2022-08-02 | $4.20 | $4.20 | $4.06 | $4.07 | $4.07 | 11,693 |
| 2022-08-01 | $4.20 | $4.22 | $4.05 | $4.19 | $4.19 | 21,996 |
| 2022-07-29 | $4.02 | $4.20 | $3.94 | $4.15 | $4.15 | 32,553 |
| 2022-07-28 | $4.10 | $4.10 | $3.96 | $4.05 | $4.05 | 35,737 |
| 2022-07-27 | $3.85 | $4.00 | $3.83 | $3.91 | $3.91 | 20,578 |
| 2022-07-26 | $4.00 | $4.03 | $3.73 | $3.73 | $3.73 | 12,736 |
| 2022-07-25 | $3.90 | $3.93 | $3.80 | $3.91 | $3.91 | 12,756 |
| 2022-07-22 | $3.95 | $4.06 | $3.78 | $3.78 | $3.78 | 6,620 |
| 2022-07-21 | $4.08 | $4.08 | $3.80 | $3.95 | $3.95 | 24,039 |
| 2022-07-20 | $3.84 | $4.04 | $3.73 | $3.96 | $3.96 | 8,274 |
| 2022-07-19 | $3.96 | $4.21 | $3.77 | $3.77 | $3.77 | 24,187 |
| 2022-07-18 | $3.61 | $3.99 | $3.57 | $3.85 | $3.85 | 33,733 |
| 2022-07-15 | $3.65 | $3.65 | $3.50 | $3.57 | $3.57 | 25,874 |
| 2022-07-14 | $3.60 | $3.65 | $3.50 | $3.60 | $3.60 | 32,946 |
| 2022-07-13 | $3.75 | $3.81 | $3.61 | $3.68 | $3.68 | 28,886 |
| 2022-07-12 | $3.93 | $3.94 | $3.62 | $3.69 | $3.69 | 29,740 |
| 2022-07-11 | $4.01 | $4.17 | $3.71 | $3.76 | $3.76 | 67,556 |
| 2022-07-08 | $4.10 | $4.23 | $4.04 | $4.07 | $4.07 | 11,881 |
| 2022-07-07 | $4.09 | $4.13 | $4.00 | $4.10 | $4.10 | 23,080 |
| 2022-07-06 | $4.21 | $4.21 | $4.01 | $4.05 | $4.05 | 19,468 |
| 2022-07-05 | $4.27 | $4.27 | $3.98 | $4.14 | $4.14 | 23,783 |
| 2022-07-01 | $4.20 | $4.53 | $4.02 | $4.14 | $4.14 | 95,027 |
| 2022-06-30 | $4.29 | $4.42 | $4.14 | $4.20 | $4.20 | 14,885 |
| 2022-06-29 | $4.47 | $4.47 | $4.22 | $4.29 | $4.29 | 13,866 |
| 2022-06-28 | $4.40 | $4.45 | $4.29 | $4.36 | $4.36 | 10,616 |
| 2022-06-27 | $4.55 | $4.65 | $4.30 | $4.38 | $4.38 | 37,359 |
| 2022-06-24 | $3.82 | $4.43 | $3.82 | $4.36 | $4.36 | 130,970 |
| 2022-06-23 | $4.11 | $4.20 | $3.71 | $3.80 | $3.80 | 120,794 |
| 2022-06-22 | $4.23 | $4.62 | $4.08 | $4.12 | $4.12 | 21,151 |
| 2022-06-21 | $4.49 | $4.67 | $4.36 | $4.40 | $4.40 | 14,666 |
| 2022-06-17 | $4.60 | $4.70 | $4.46 | $4.46 | $4.46 | 35,489 |
| 2022-06-16 | $4.73 | $4.75 | $4.52 | $4.63 | $4.63 | 46,216 |
| 2022-06-15 | $4.48 | $4.85 | $4.48 | $4.74 | $4.74 | 19,069 |
| 2022-06-14 | $4.75 | $4.75 | $4.45 | $4.46 | $4.46 | 17,930 |
| 2022-06-13 | $4.97 | $5.13 | $4.49 | $4.61 | $4.61 | 22,886 |
| 2022-06-10 | $5.03 | $5.03 | $4.66 | $4.81 | $4.81 | 130,144 |
| 2022-06-09 | $5.19 | $5.19 | $4.75 | $4.78 | $4.78 | 21,569 |
| 2022-06-08 | $5.16 | $5.34 | $4.95 | $5.13 | $5.13 | 19,374 |
| 2022-06-07 | $5.14 | $5.34 | $4.99 | $5.07 | $5.07 | 24,628 |
| 2022-06-06 | $5.09 | $5.47 | $4.90 | $5.30 | $5.30 | 61,538 |
| 2022-06-03 | $5.07 | $5.21 | $4.94 | $5.03 | $5.03 | 7,292 |
| 2022-06-02 | $5.03 | $5.30 | $4.88 | $5.00 | $5.00 | 22,007 |
| 2022-06-01 | $4.92 | $5.07 | $4.70 | $4.84 | $4.84 | 16,536 |
| 2022-05-31 | $5.10 | $5.15 | $4.80 | $4.80 | $4.80 | 7,175 |
| 2022-05-27 | $4.85 | $4.98 | $4.71 | $4.95 | $4.95 | 22,623 |
| 2022-05-26 | $4.61 | $4.82 | $4.45 | $4.56 | $4.56 | 18,836 |
| 2022-05-25 | $4.36 | $4.65 | $4.36 | $4.53 | $4.53 | 28,880 |
| 2022-05-24 | $4.55 | $4.55 | $4.27 | $4.44 | $4.44 | 14,566 |
| 2022-05-23 | $4.15 | $4.43 | $4.15 | $4.43 | $4.43 | 20,005 |
| 2022-05-20 | $4.52 | $4.52 | $4.00 | $4.03 | $4.03 | 27,089 |
| 2022-05-19 | $4.69 | $4.69 | $4.22 | $4.39 | $4.39 | 13,236 |
| 2022-05-18 | $4.53 | $4.65 | $4.22 | $4.22 | $4.22 | 13,788 |
| 2022-05-17 | $4.64 | $4.83 | $4.54 | $4.54 | $4.54 | 16,767 |
| 2022-05-16 | $4.57 | $4.73 | $4.40 | $4.51 | $4.51 | 23,160 |
| 2022-05-13 | $4.20 | $4.48 | $4.20 | $4.44 | $4.44 | 26,751 |
| 2022-05-12 | $4.03 | $4.22 | $3.91 | $4.14 | $4.14 | 78,519 |
| 2022-05-11 | $4.82 | $4.91 | $4.30 | $4.31 | $4.31 | 66,377 |
| 2022-05-10 | $4.97 | $5.05 | $4.75 | $4.83 | $4.83 | 52,264 |
| 2022-05-09 | $5.18 | $5.18 | $4.81 | $4.94 | $4.94 | 66,237 |
| 2022-05-06 | $5.22 | $5.26 | $5.00 | $5.12 | $5.12 | 21,870 |
| 2022-05-05 | $5.37 | $5.41 | $5.05 | $5.25 | $5.25 | 37,416 |
| 2022-05-04 | $5.69 | $5.69 | $5.33 | $5.45 | $5.45 | 17,529 |
| 2022-05-03 | $5.60 | $5.89 | $5.53 | $5.63 | $5.63 | 14,429 |
| 2022-05-02 | $5.67 | $5.95 | $5.30 | $5.60 | $5.60 | 17,224 |
| 2022-04-29 | $5.53 | $5.73 | $5.41 | $5.65 | $5.65 | 21,479 |
| 2022-04-28 | $5.24 | $5.70 | $5.12 | $5.54 | $5.54 | 88,878 |
| 2022-04-27 | $5.40 | $5.40 | $5.00 | $5.24 | $5.24 | 107,728 |
| 2022-04-26 | $5.66 | $5.76 | $5.28 | $5.40 | $5.40 | 65,944 |
| 2022-04-25 | $5.82 | $5.85 | $5.46 | $5.64 | $5.64 | 73,958 |
| 2022-04-22 | $5.87 | $6.08 | $5.71 | $5.95 | $5.95 | 30,371 |
| 2022-04-21 | $6.24 | $6.28 | $5.83 | $5.93 | $5.93 | 113,420 |
| 2022-04-20 | $6.50 | $6.50 | $6.23 | $6.25 | $6.25 | 88,388 |
| 2022-04-19 | $6.50 | $6.50 | $6.30 | $6.43 | $6.43 | 42,861 |
| 2022-04-18 | $6.29 | $6.67 | $6.22 | $6.44 | $6.44 | 140,481 |
| 2022-04-14 | $6.10 | $6.25 | $6.07 | $6.17 | $6.17 | 58,527 |
| 2022-04-13 | $6.10 | $6.49 | $6.02 | $6.11 | $6.11 | 203,757 |
| 2022-04-12 | $6.19 | $6.32 | $6.10 | $6.10 | $6.10 | 57,368 |
| 2022-04-11 | $6.28 | $6.33 | $6.05 | $6.15 | $6.15 | 92,417 |
| 2022-04-08 | $6.12 | $6.34 | $6.12 | $6.28 | $6.28 | 43,989 |
| 2022-04-07 | $6.26 | $6.52 | $6.09 | $6.11 | $6.11 | 127,156 |
| 2022-04-06 | $6.49 | $6.52 | $6.14 | $6.25 | $6.25 | 98,422 |
| 2022-04-05 | $6.92 | $7.05 | $6.52 | $6.53 | $6.53 | 102,491 |
| 2022-04-04 | $7.00 | $7.14 | $6.93 | $7.00 | $7.00 | 38,662 |
| 2022-04-01 | $6.84 | $7.09 | $6.84 | $6.96 | $6.96 | 53,739 |
| 2022-03-31 | $6.95 | $7.25 | $6.88 | $7.00 | $7.00 | 24,926 |
| 2022-03-30 | $7.03 | $7.38 | $6.91 | $6.97 | $6.97 | 71,879 |
| 2022-03-29 | $7.00 | $7.17 | $6.71 | $6.96 | $6.96 | 103,200 |
| 2022-03-28 | $7.60 | $7.60 | $6.97 | $7.04 | $7.04 | 145,198 |
| 2022-03-25 | $7.96 | $7.96 | $7.66 | $7.66 | $7.66 | 27,126 |
| 2022-03-24 | $7.87 | $7.99 | $7.61 | $7.98 | $7.98 | 60,585 |
| 2022-03-23 | $7.93 | $7.96 | $7.83 | $7.87 | $7.87 | 70,775 |
| 2022-03-22 | $8.10 | $8.12 | $7.80 | $7.92 | $7.92 | 54,063 |
| 2022-03-21 | $8.00 | $8.29 | $7.94 | $8.17 | $8.17 | 46,544 |
| 2022-03-18 | $8.11 | $8.24 | $7.95 | $8.00 | $8.00 | 47,479 |
| 2022-03-17 | $8.21 | $8.50 | $8.15 | $8.16 | $8.16 | 77,168 |
| 2022-03-16 | $8.44 | $8.70 | $7.91 | $8.01 | $8.01 | 148,079 |
| 2022-03-15 | $8.59 | $9.59 | $8.35 | $8.60 | $8.60 | 292,075 |
| 2022-03-14 | $8.90 | $8.90 | $7.98 | $8.13 | $8.13 | 149,592 |
| 2022-03-11 | $8.87 | $10.10 | $8.80 | $9.11 | $9.11 | 563,977 |
| 2022-03-10 | $8.95 | $9.38 | $8.70 | $9.10 | $9.10 | 126,301 |
| 2022-03-09 | $8.78 | $9.16 | $8.52 | $9.00 | $9.00 | 81,571 |
| 2022-03-08 | $8.48 | $9.79 | $8.41 | $9.14 | $9.14 | 415,736 |
| 2022-03-07 | $7.42 | $8.67 | $7.16 | $8.36 | $8.36 | 278,141 |
| 2022-03-04 | $7.00 | $7.20 | $6.90 | $7.13 | $7.13 | 73,810 |
| 2022-03-03 | $7.22 | $7.22 | $6.96 | $6.98 | $6.98 | 32,178 |
| 2022-03-02 | $7.21 | $7.22 | $6.95 | $7.00 | $7.00 | 34,589 |
| 2022-03-01 | $6.99 | $7.19 | $6.87 | $7.10 | $7.10 | 48,811 |
| 2022-02-28 | $6.97 | $7.08 | $6.80 | $7.00 | $7.00 | 48,825 |
| 2022-02-25 | $6.75 | $6.87 | $6.53 | $6.84 | $6.84 | 15,777 |
| 2022-02-24 | $7.00 | $7.09 | $6.50 | $6.85 | $6.85 | 81,626 |
| 2022-02-23 | $6.80 | $6.98 | $6.75 | $6.75 | $6.75 | 14,015 |
| 2022-02-22 | $7.12 | $7.12 | $6.70 | $6.82 | $6.82 | 22,237 |
| 2022-02-18 | $7.01 | $7.01 | $6.73 | $6.93 | $6.93 | 30,664 |
| 2022-02-17 | $6.77 | $6.89 | $6.57 | $6.80 | $6.80 | 24,889 |
| 2022-02-16 | $6.37 | $6.81 | $6.33 | $6.51 | $6.51 | 37,321 |
| 2022-02-15 | $6.50 | $6.79 | $6.16 | $6.35 | $6.35 | 62,172 |
| 2022-02-14 | $7.06 | $7.18 | $6.63 | $6.63 | $6.63 | 47,381 |
| 2022-02-11 | $6.87 | $7.15 | $6.84 | $7.01 | $7.01 | 83,165 |
| 2022-02-10 | $6.96 | $7.00 | $6.61 | $6.77 | $6.77 | 31,170 |
| 2022-02-09 | $7.01 | $7.03 | $6.90 | $6.91 | $6.91 | 18,949 |
| 2022-02-08 | $7.18 | $7.18 | $6.91 | $6.99 | $6.99 | 14,139 |
| 2022-02-07 | $6.88 | $7.17 | $6.88 | $7.06 | $7.06 | 23,331 |
| 2022-02-04 | $7.06 | $7.06 | $6.75 | $6.93 | $6.93 | 13,490 |
| 2022-02-03 | $7.02 | $7.02 | $6.75 | $6.77 | $6.77 | 13,635 |
| 2022-02-02 | $7.23 | $7.65 | $6.99 | $7.02 | $7.02 | 26,452 |
| 2022-02-01 | $6.77 | $7.22 | $6.68 | $7.14 | $7.14 | 20,570 |
| 2022-01-31 | $6.07 | $6.79 | $6.07 | $6.63 | $6.63 | 27,860 |
| 2022-01-28 | $6.08 | $6.25 | $6.01 | $6.07 | $6.07 | 54,185 |
| 2022-01-27 | $6.65 | $6.72 | $6.16 | $6.26 | $6.26 | 23,604 |
| 2022-01-26 | $6.69 | $6.90 | $6.61 | $6.67 | $6.67 | 40,097 |
| 2022-01-25 | $6.84 | $7.00 | $6.61 | $6.80 | $6.80 | 51,676 |
| 2022-01-24 | $7.74 | $7.74 | $6.65 | $6.93 | $6.93 | 76,888 |
| 2022-01-21 | $7.90 | $7.91 | $7.34 | $7.34 | $7.34 | 34,564 |
| 2022-01-20 | $8.10 | $8.13 | $7.81 | $7.87 | $7.87 | 30,022 |
| 2022-01-19 | $7.78 | $8.53 | $7.78 | $8.01 | $8.01 | 58,916 |
| 2022-01-18 | $8.00 | $8.01 | $7.78 | $7.89 | $7.89 | 20,115 |
| 2022-01-14 | $7.94 | $8.02 | $7.81 | $7.94 | $7.94 | 31,549 |
| 2022-01-13 | $8.19 | $8.19 | $7.86 | $7.86 | $7.86 | 50,539 |
| 2022-01-12 | $8.60 | $8.87 | $7.70 | $8.07 | $8.07 | 214,917 |
| 2022-01-11 | $8.41 | $8.56 | $8.19 | $8.56 | $8.56 | 13,481 |
| 2022-01-10 | $8.49 | $8.49 | $8.21 | $8.36 | $8.36 | 26,120 |
| 2022-01-07 | $8.23 | $8.60 | $8.23 | $8.60 | $8.60 | 15,127 |
| 2022-01-06 | $8.60 | $8.60 | $8.20 | $8.39 | $8.39 | 16,323 |
| 2022-01-05 | $8.75 | $8.90 | $8.50 | $8.60 | $8.60 | 23,202 |
| 2022-01-04 | $8.85 | $8.87 | $8.70 | $8.74 | $8.74 | 17,098 |
| 2022-01-03 | $8.93 | $8.93 | $8.70 | $8.85 | $8.85 | 11,590 |
| 2021-12-31 | $8.68 | $8.97 | $8.55 | $8.97 | $8.97 | 29,759 |
| 2021-12-30 | $8.69 | $8.97 | $8.57 | $8.72 | $8.72 | 18,301 |
| 2021-12-29 | $8.98 | $8.98 | $8.69 | $8.79 | $8.79 | 11,135 |
| 2021-12-28 | $8.72 | $9.15 | $8.61 | $8.95 | $8.95 | 17,790 |
| 2021-12-27 | $9.10 | $9.14 | $8.78 | $8.78 | $8.78 | 21,428 |
| 2021-12-23 | $8.74 | $9.20 | $8.61 | $9.18 | $9.18 | 40,354 |
| 2021-12-22 | $8.70 | $8.75 | $8.36 | $8.66 | $8.66 | 29,460 |
| 2021-12-21 | $8.48 | $8.83 | $8.31 | $8.76 | $8.76 | 27,825 |
| 2021-12-20 | $7.98 | $8.60 | $7.98 | $8.54 | $8.54 | 44,668 |
| 2021-12-17 | $8.36 | $8.36 | $7.98 | $8.06 | $8.06 | 66,915 |
| 2021-12-16 | $8.10 | $8.23 | $8.00 | $8.15 | $8.15 | 53,660 |
| 2021-12-15 | $8.06 | $8.40 | $7.81 | $8.05 | $8.05 | 70,602 |
| 2021-12-14 | $8.96 | $9.17 | $8.02 | $8.33 | $8.33 | 78,849 |
| 2021-12-13 | $9.73 | $9.95 | $9.11 | $9.25 | $9.25 | 64,900 |
| 2021-12-10 | $9.83 | $9.98 | $9.67 | $9.74 | $9.74 | 46,643 |
| 2021-12-09 | $9.81 | $9.97 | $9.72 | $9.72 | $9.72 | 19,492 |
| 2021-12-08 | $9.81 | $10.00 | $9.76 | $9.82 | $9.82 | 31,075 |
| 2021-12-07 | $10.01 | $10.15 | $9.79 | $9.79 | $9.79 | 36,818 |
| 2021-12-06 | $10.38 | $10.39 | $9.84 | $9.98 | $9.98 | 70,212 |
| 2021-12-03 | $11.25 | $11.25 | $10.32 | $10.38 | $10.38 | 92,930 |
| 2021-12-02 | $11.01 | $11.50 | $10.92 | $11.15 | $11.15 | 95,251 |
| 2021-12-01 | $11.23 | $11.63 | $10.61 | $10.80 | $10.80 | 179,187 |
| 2021-11-30 | $10.35 | $10.81 | $10.15 | $10.76 | $10.76 | 50,935 |
| 2021-11-29 | $10.00 | $10.42 | $9.75 | $10.35 | $10.35 | 47,518 |
| 2021-11-26 | $10.20 | $10.24 | $9.92 | $10.00 | $10.00 | 18,914 |
| 2021-11-24 | $10.09 | $10.38 | $9.95 | $10.20 | $10.20 | 4,739 |
| 2021-11-23 | $10.36 | $10.36 | $10.00 | $10.25 | $10.25 | 20,970 |
| 2021-11-22 | $10.45 | $10.55 | $10.10 | $10.38 | $10.38 | 16,686 |
| 2021-11-19 | $10.71 | $10.71 | $10.42 | $10.49 | $10.49 | 10,334 |
| 2021-11-18 | $11.10 | $11.14 | $10.48 | $10.77 | $10.77 | 53,636 |
| 2021-11-17 | $10.64 | $11.20 | $10.61 | $11.04 | $11.04 | 29,727 |
| 2021-11-16 | $10.55 | $10.73 | $10.44 | $10.71 | $10.71 | 43,311 |
| 2021-11-15 | $10.55 | $10.69 | $10.39 | $10.54 | $10.54 | 35,923 |
| 2021-11-12 | $10.22 | $10.50 | $10.13 | $10.44 | $10.44 | 39,247 |
| 2021-11-11 | $10.14 | $10.29 | $9.92 | $10.16 | $10.16 | 13,082 |
| 2021-11-10 | $10.00 | $10.40 | $9.92 | $9.93 | $9.93 | 46,294 |
| 2021-11-09 | $10.06 | $10.06 | $9.66 | $9.96 | $9.96 | 19,856 |
| 2021-11-08 | $9.90 | $10.19 | $9.90 | $9.93 | $9.93 | 17,315 |
| 2021-11-05 | $9.61 | $9.97 | $9.61 | $9.91 | $9.91 | 23,562 |
| 2021-11-04 | $9.52 | $9.82 | $9.52 | $9.60 | $9.60 | 17,007 |
| 2021-11-03 | $9.71 | $10.00 | $9.35 | $9.59 | $9.59 | 52,443 |
| 2021-11-02 | $9.90 | $9.90 | $9.71 | $9.74 | $9.74 | 13,288 |
| 2021-11-01 | $10.01 | $10.01 | $9.80 | $9.93 | $9.93 | 12,394 |
| 2021-10-29 | $9.90 | $10.21 | $9.89 | $9.92 | $9.92 | 33,563 |
| 2021-10-28 | $10.09 | $10.25 | $9.82 | $9.89 | $9.89 | 27,162 |
| 2021-10-27 | $10.18 | $10.22 | $10.09 | $10.11 | $10.11 | 7,982 |
| 2021-10-26 | $10.15 | $10.28 | $10.15 | $10.22 | $10.22 | 5,271 |
| 2021-10-25 | $10.10 | $10.22 | $10.07 | $10.15 | $10.15 | 13,417 |
| 2021-10-22 | $10.00 | $10.21 | $10.00 | $10.07 | $10.07 | 22,922 |
| 2021-10-21 | $10.15 | $10.16 | $10.00 | $10.02 | $10.02 | 28,946 |
| 2021-10-20 | $10.00 | $10.13 | $10.00 | $10.13 | $10.13 | 15,039 |
| 2021-10-19 | $10.06 | $10.17 | $9.97 | $9.97 | $9.97 | 8,806 |
| 2021-10-18 | $10.00 | $10.27 | $10.00 | $10.06 | $10.06 | 6,663 |
| 2021-10-15 | $10.10 | $10.10 | $9.99 | $10.05 | $10.05 | 7,136 |
| 2021-10-14 | $10.20 | $10.25 | $10.01 | $10.15 | $10.15 | 12,287 |
| 2021-10-13 | $9.91 | $10.20 | $9.91 | $9.99 | $9.99 | 46,819 |
| 2021-10-12 | $9.90 | $10.01 | $9.72 | $9.89 | $9.89 | 10,037 |
| 2021-10-11 | $9.91 | $10.00 | $9.72 | $9.82 | $9.82 | 6,847 |
| 2021-10-08 | $9.80 | $10.11 | $9.80 | $9.92 | $9.92 | 12,884 |
| 2021-10-07 | $10.24 | $10.24 | $9.77 | $9.77 | $9.77 | 41,962 |
| 2021-10-06 | $10.06 | $10.15 | $10.04 | $10.13 | $10.13 | 6,137 |
| 2021-10-05 | $10.05 | $10.13 | $9.95 | $10.08 | $10.08 | 20,076 |
| 2021-10-04 | $10.18 | $10.25 | $10.05 | $10.05 | $10.05 | 18,244 |
| 2021-10-01 | $10.26 | $10.37 | $10.13 | $10.14 | $10.14 | 17,999 |
| 2021-09-30 | $10.15 | $10.33 | $9.98 | $10.18 | $10.18 | 16,742 |
| 2021-09-29 | $10.51 | $10.51 | $9.99 | $10.10 | $10.10 | 54,484 |
| 2021-09-28 | $10.82 | $10.82 | $10.39 | $10.48 | $10.48 | 7,687 |
| 2021-09-27 | $10.70 | $11.00 | $10.67 | $10.88 | $10.88 | 15,612 |
| 2021-09-24 | $10.76 | $10.80 | $10.65 | $10.65 | $10.65 | 11,616 |
| 2021-09-23 | $10.95 | $10.97 | $10.62 | $10.85 | $10.85 | 27,142 |
| 2021-09-22 | $10.49 | $11.10 | $10.28 | $10.92 | $10.92 | 35,468 |
| 2021-09-21 | $10.20 | $10.53 | $10.01 | $10.32 | $10.32 | 53,346 |
| 2021-09-20 | $10.45 | $10.45 | $9.96 | $10.09 | $10.09 | 79,485 |
| 2021-09-17 | $10.13 | $10.49 | $9.95 | $10.49 | $10.49 | 22,286 |
| 2021-09-16 | $10.32 | $10.32 | $10.02 | $10.15 | $10.15 | 28,361 |
| 2021-09-15 | $10.30 | $10.45 | $10.30 | $10.41 | $10.41 | 20,285 |
| 2021-09-14 | $10.15 | $10.48 | $10.07 | $10.25 | $10.25 | 30,728 |
| 2021-09-13 | $10.15 | $10.19 | $10.11 | $10.15 | $10.15 | 24,351 |
| 2021-09-10 | $10.13 | $10.23 | $9.94 | $10.15 | $10.15 | 8,201 |
| 2021-09-09 | $10.18 | $10.18 | $9.92 | $10.11 | $10.11 | 11,479 |
| 2021-09-08 | $10.22 | $10.43 | $10.11 | $10.18 | $10.18 | 11,766 |
| 2021-09-07 | $9.98 | $10.41 | $9.94 | $10.22 | $10.22 | 40,649 |
| 2021-09-03 | $9.57 | $9.99 | $9.57 | $9.95 | $9.95 | 37,107 |
| 2021-09-02 | $9.47 | $9.57 | $9.45 | $9.51 | $9.51 | 21,452 |
| 2021-09-01 | $9.47 | $9.55 | $9.20 | $9.40 | $9.40 | 27,841 |
| 2021-08-31 | $9.43 | $9.52 | $9.43 | $9.47 | $9.47 | 8,986 |
| 2021-08-30 | $9.51 | $9.89 | $9.51 | $9.53 | $9.53 | 14,222 |
| 2021-08-27 | $9.34 | $9.56 | $9.34 | $9.45 | $9.45 | 23,361 |
| 2021-08-26 | $9.26 | $9.42 | $9.25 | $9.38 | $9.38 | 8,331 |
| 2021-08-25 | $9.20 | $9.37 | $9.12 | $9.29 | $9.29 | 5,255 |
| 2021-08-24 | $9.47 | $9.55 | $9.12 | $9.15 | $9.15 | 39,329 |
| 2021-08-23 | $9.65 | $9.89 | $9.51 | $9.56 | $9.56 | 25,757 |
| 2021-08-20 | $9.60 | $9.81 | $9.56 | $9.60 | $9.60 | 9,129 |
| 2021-08-19 | $9.75 | $9.91 | $9.61 | $9.70 | $9.70 | 8,831 |
| 2021-08-18 | $9.75 | $9.88 | $9.55 | $9.74 | $9.74 | 13,327 |
| 2021-08-17 | $9.87 | $10.04 | $9.61 | $9.70 | $9.70 | 26,973 |
| 2021-08-16 | $9.95 | $9.95 | $9.63 | $9.87 | $9.87 | 20,145 |
| 2021-08-13 | $9.93 | $9.93 | $9.70 | $9.93 | $9.93 | 30,079 |
| 2021-08-12 | $10.05 | $10.07 | $9.77 | $9.85 | $9.85 | 14,290 |
| 2021-08-11 | $10.06 | $10.07 | $9.89 | $10.05 | $10.05 | 11,012 |
| 2021-08-10 | $9.99 | $10.11 | $9.83 | $10.10 | $10.10 | 17,703 |
| 2021-08-09 | $10.12 | $10.34 | $9.84 | $9.93 | $9.93 | 36,871 |
| 2021-08-06 | $10.00 | $10.35 | $9.97 | $10.08 | $10.08 | 30,922 |
| 2021-08-05 | $10.13 | $10.26 | $10.08 | $10.14 | $10.14 | 16,932 |
| 2021-08-04 | $10.35 | $10.43 | $10.11 | $10.17 | $10.17 | 12,021 |
| 2021-08-03 | $10.16 | $10.36 | $10.04 | $10.32 | $10.32 | 21,317 |
| 2021-08-02 | $10.16 | $10.47 | $10.02 | $10.14 | $10.14 | 14,085 |
| 2021-07-30 | $10.33 | $10.52 | $10.11 | $10.16 | $10.16 | 11,447 |
| 2021-07-29 | $10.38 | $10.45 | $10.15 | $10.24 | $10.24 | 19,124 |
| 2021-07-28 | $10.00 | $10.46 | $10.00 | $10.27 | $10.27 | 25,027 |
| 2021-07-27 | $10.08 | $10.29 | $10.00 | $10.05 | $10.05 | 7,591 |
| 2021-07-26 | $10.14 | $10.70 | $10.13 | $10.21 | $10.21 | 17,595 |
| 2021-07-23 | $10.34 | $10.58 | $10.00 | $10.21 | $10.21 | 21,716 |
| 2021-07-22 | $10.35 | $10.63 | $10.12 | $10.44 | $10.44 | 27,874 |
| 2021-07-21 | $10.16 | $11.00 | $10.16 | $10.35 | $10.35 | 28,525 |
| 2021-07-20 | $9.81 | $10.59 | $9.80 | $10.20 | $10.20 | 39,285 |
| 2021-07-19 | $9.84 | $9.95 | $9.55 | $9.79 | $9.79 | 41,334 |
| 2021-07-16 | $10.13 | $10.29 | $9.99 | $9.99 | $9.99 | 25,132 |
| 2021-07-15 | $9.96 | $10.13 | $9.90 | $10.11 | $10.11 | 14,662 |
| 2021-07-14 | $10.26 | $10.36 | $10.00 | $10.00 | $10.00 | 24,972 |
| 2021-07-13 | $10.36 | $10.50 | $10.15 | $10.16 | $10.16 | 13,738 |
| 2021-07-12 | $10.39 | $10.70 | $10.14 | $10.35 | $10.35 | 24,443 |
| 2021-07-09 | $10.07 | $10.54 | $10.07 | $10.36 | $10.36 | 30,639 |
| 2021-07-08 | $10.56 | $10.66 | $10.05 | $10.05 | $10.05 | 48,010 |
| 2021-07-07 | $10.86 | $10.86 | $10.50 | $10.62 | $10.62 | 22,530 |
| 2021-07-06 | $11.05 | $11.05 | $10.80 | $10.80 | $10.80 | 18,938 |
| 2021-07-02 | $11.13 | $11.13 | $10.90 | $10.97 | $10.97 | 10,450 |
| 2021-07-01 | $11.20 | $11.20 | $10.97 | $11.06 | $11.06 | 18,977 |
| 2021-06-30 | $10.98 | $11.23 | $10.98 | $11.11 | $11.11 | 25,304 |
| 2021-06-29 | $11.13 | $11.25 | $10.80 | $11.13 | $11.13 | 23,671 |
| 2021-06-28 | $11.33 | $11.52 | $10.92 | $11.06 | $11.06 | 21,696 |
| 2021-06-25 | $11.55 | $11.56 | $11.21 | $11.39 | $11.39 | 47,721 |
| 2021-06-24 | $11.11 | $11.51 | $10.96 | $11.50 | $11.50 | 50,261 |
| 2021-06-23 | $10.90 | $11.08 | $10.81 | $10.92 | $10.92 | 29,517 |
| 2021-06-22 | $11.23 | $11.32 | $10.65 | $10.84 | $10.84 | 37,608 |
| 2021-06-21 | $11.41 | $11.42 | $10.90 | $10.90 | $10.90 | 48,590 |
| 2021-06-18 | $11.34 | $12.02 | $11.30 | $11.40 | $11.40 | 54,136 |
| 2021-06-17 | $12.25 | $12.25 | $11.31 | $11.45 | $11.45 | 83,759 |
| 2021-06-16 | $12.85 | $13.20 | $12.64 | $12.64 | $12.64 | 117,829 |
| 2021-06-15 | $12.48 | $12.94 | $12.29 | $12.94 | $12.94 | 57,694 |
| 2021-06-14 | $12.00 | $12.49 | $11.79 | $12.48 | $12.48 | 136,374 |
| 2021-06-11 | $11.79 | $11.79 | $11.64 | $11.75 | $11.75 | 17,978 |
| 2021-06-10 | $11.57 | $11.75 | $11.32 | $11.70 | $11.70 | 31,565 |
| 2021-06-09 | $11.73 | $11.98 | $11.45 | $11.50 | $11.50 | 36,712 |
| 2021-06-08 | $11.91 | $12.04 | $11.72 | $11.80 | $11.80 | 32,157 |
| 2021-06-07 | $12.05 | $12.12 | $11.87 | $11.98 | $11.98 | 18,253 |
| 2021-06-04 | $11.94 | $12.18 | $11.81 | $11.99 | $11.99 | 21,720 |
| 2021-06-03 | $11.98 | $12.07 | $11.70 | $11.82 | $11.82 | 43,431 |
| 2021-06-02 | $12.00 | $12.23 | $11.92 | $12.18 | $12.18 | 17,202 |
| 2021-06-01 | $12.25 | $12.25 | $11.72 | $11.92 | $11.92 | 70,885 |
| 2021-05-28 | $12.20 | $12.25 | $12.02 | $12.25 | $12.25 | 35,585 |
| 2021-05-27 | $11.89 | $12.25 | $11.66 | $12.25 | $12.25 | 46,966 |
| 2021-05-26 | $12.10 | $12.29 | $11.70 | $11.89 | $11.89 | 53,187 |
| 2021-05-25 | $12.05 | $12.27 | $11.85 | $12.24 | $12.24 | 55,810 |
| 2021-05-24 | $11.90 | $12.05 | $11.80 | $12.05 | $12.05 | 32,233 |
| 2021-05-21 | $11.60 | $11.81 | $11.55 | $11.81 | $11.81 | 44,894 |
| 2021-05-20 | $11.26 | $11.63 | $11.15 | $11.50 | $11.50 | 25,594 |
| 2021-05-19 | $11.42 | $11.53 | $11.08 | $11.26 | $11.26 | 49,737 |
| 2021-05-18 | $11.77 | $11.87 | $11.41 | $11.49 | $11.49 | 35,907 |
| 2021-05-17 | $10.67 | $11.90 | $10.67 | $11.85 | $11.85 | 149,273 |
| 2021-05-14 | $10.72 | $11.08 | $10.60 | $10.66 | $10.66 | 31,243 |
| 2021-05-13 | $10.70 | $10.83 | $10.50 | $10.55 | $10.55 | 32,618 |
| 2021-05-12 | $10.51 | $10.89 | $10.45 | $10.70 | $10.70 | 40,855 |
| 2021-05-11 | $10.51 | $10.64 | $10.33 | $10.50 | $10.50 | 75,700 |
| 2021-05-10 | $11.01 | $11.09 | $10.62 | $10.83 | $10.83 | 48,033 |
| 2021-05-07 | $11.09 | $11.15 | $10.70 | $10.82 | $10.82 | 48,331 |
| 2021-05-06 | $11.02 | $11.02 | $10.67 | $10.99 | $10.99 | 49,541 |
| 2021-05-05 | $11.21 | $11.21 | $10.64 | $10.80 | $10.80 | 49,135 |
| 2021-05-04 | $11.30 | $11.30 | $10.90 | $11.10 | $11.10 | 50,998 |
| 2021-05-03 | $11.23 | $11.50 | $10.91 | $11.30 | $11.30 | 69,126 |
| 2021-04-30 | $10.62 | $11.00 | $10.52 | $11.00 | $11.00 | 25,728 |
| 2021-04-29 | $10.90 | $10.92 | $10.53 | $10.68 | $10.68 | 26,607 |
| 2021-04-28 | $10.64 | $10.89 | $10.51 | $10.81 | $10.81 | 17,690 |
| 2021-04-27 | $11.01 | $11.05 | $10.68 | $10.84 | $10.84 | 16,773 |
| 2021-04-26 | $10.62 | $10.99 | $10.52 | $10.99 | $10.99 | 54,262 |
| 2021-04-23 | $10.60 | $10.60 | $10.25 | $10.44 | $10.44 | 24,486 |
| 2021-04-22 | $10.55 | $10.75 | $10.32 | $10.56 | $10.56 | 51,920 |
| 2021-04-21 | $10.15 | $10.76 | $10.12 | $10.56 | $10.56 | 48,210 |
| 2021-04-20 | $10.45 | $10.45 | $10.03 | $10.11 | $10.11 | 22,840 |
| 2021-04-19 | $10.39 | $10.89 | $10.31 | $10.58 | $10.58 | 63,224 |
| 2021-04-16 | $10.26 | $10.28 | $10.00 | $10.26 | $10.26 | 34,049 |
| 2021-04-15 | $10.00 | $10.28 | $9.91 | $10.19 | $10.19 | 59,541 |
| 2021-04-14 | $10.18 | $10.48 | $9.75 | $9.84 | $9.84 | 40,514 |
| 2021-04-13 | $9.84 | $10.33 | $9.84 | $10.08 | $10.08 | 23,762 |
| 2021-04-12 | $10.25 | $10.38 | $9.71 | $9.71 | $9.71 | 34,111 |
| 2021-04-09 | $10.71 | $10.71 | $10.26 | $10.34 | $10.34 | 24,086 |
| 2021-04-08 | $10.48 | $10.69 | $10.34 | $10.67 | $10.67 | 21,611 |
| 2021-04-07 | $10.76 | $10.86 | $10.27 | $10.33 | $10.33 | 31,196 |
| 2021-04-06 | $10.69 | $11.08 | $10.69 | $10.77 | $10.77 | 20,731 |
| 2021-04-05 | $11.13 | $11.35 | $10.50 | $10.69 | $10.69 | 55,660 |
| 2021-04-01 | $10.40 | $11.07 | $10.40 | $11.01 | $11.01 | 43,490 |
| 2021-03-31 | $10.05 | $10.45 | $10.03 | $10.35 | $10.35 | 25,118 |
| 2021-03-30 | $9.83 | $10.21 | $9.50 | $10.21 | $10.21 | 63,581 |
| 2021-03-29 | $10.13 | $10.48 | $9.62 | $9.81 | $9.81 | 84,314 |
| 2021-03-26 | $10.55 | $10.60 | $10.05 | $10.23 | $10.23 | 77,607 |
| 2021-03-25 | $10.22 | $10.51 | $10.05 | $10.44 | $10.44 | 31,612 |
| 2021-03-24 | $10.74 | $10.78 | $10.23 | $10.26 | $10.26 | 52,417 |
| 2021-03-23 | $11.08 | $11.37 | $10.57 | $10.85 | $10.85 | 89,996 |
| 2021-03-22 | $11.89 | $11.89 | $10.95 | $11.26 | $11.26 | 119,679 |
| 2021-03-19 | $11.61 | $12.09 | $11.50 | $11.90 | $11.90 | 183,254 |
| 2021-03-18 | $11.59 | $12.00 | $11.32 | $11.70 | $11.70 | 125,950 |
| 2021-03-17 | $10.98 | $11.62 | $10.83 | $11.61 | $11.61 | 125,956 |
| 2021-03-16 | $11.25 | $11.25 | $10.91 | $10.96 | $10.96 | 35,994 |
| 2021-03-15 | $11.01 | $11.25 | $10.87 | $11.20 | $11.20 | 80,764 |
| 2021-03-12 | $10.91 | $11.20 | $10.64 | $11.05 | $11.05 | 61,826 |
| 2021-03-11 | $10.39 | $11.00 | $10.30 | $11.00 | $11.00 | 80,870 |
| 2021-03-10 | $10.60 | $10.69 | $10.20 | $10.29 | $10.29 | 36,247 |
| 2021-03-09 | $10.00 | $10.68 | $9.76 | $10.53 | $10.53 | 94,387 |
| 2021-03-08 | $9.30 | $9.95 | $9.19 | $9.72 | $9.72 | 78,992 |
| 2021-03-05 | $9.20 | $9.35 | $8.50 | $9.10 | $9.10 | 92,975 |
| 2021-03-04 | $9.90 | $10.16 | $8.80 | $9.26 | $9.26 | 213,191 |
| 2021-03-03 | $10.37 | $10.46 | $9.63 | $9.72 | $9.72 | 125,372 |
| 2021-03-02 | $10.29 | $10.63 | $10.20 | $10.30 | $10.30 | 40,893 |
| 2021-03-01 | $10.40 | $10.93 | $10.22 | $10.43 | $10.43 | 95,893 |
| 2021-02-26 | $10.41 | $10.57 | $10.12 | $10.15 | $10.15 | 51,119 |
| 2021-02-25 | $11.17 | $11.40 | $10.41 | $10.50 | $10.50 | 83,316 |
| 2021-02-24 | $11.09 | $11.17 | $10.28 | $11.16 | $11.16 | 161,496 |
| 2021-02-23 | $11.76 | $11.88 | $10.00 | $10.21 | $10.21 | 516,410 |
| 2021-02-22 | $11.63 | $12.52 | $11.63 | $11.89 | $11.89 | 101,629 |
| 2021-02-19 | $12.14 | $12.23 | $11.65 | $11.65 | $11.65 | 69,892 |
| 2021-02-18 | $12.67 | $13.02 | $11.96 | $12.02 | $12.02 | 75,382 |
| 2021-02-17 | $13.45 | $13.52 | $12.46 | $12.80 | $12.80 | 240,594 |
| 2021-02-16 | $12.70 | $13.65 | $12.70 | $13.55 | $13.55 | 275,117 |
| 2021-02-12 | $12.65 | $12.99 | $12.33 | $12.67 | $12.67 | 89,637 |
| 2021-02-11 | $12.35 | $12.90 | $12.10 | $12.47 | $12.47 | 142,719 |
| 2021-02-10 | $12.50 | $12.75 | $11.82 | $12.50 | $12.50 | 132,437 |
| 2021-02-09 | $12.01 | $12.64 | $11.85 | $12.45 | $12.45 | 157,914 |
| 2021-02-08 | $12.31 | $12.42 | $12.08 | $12.20 | $12.20 | 126,219 |
| 2021-02-05 | $12.25 | $12.69 | $11.76 | $12.45 | $12.45 | 269,460 |
| 2021-02-04 | $11.00 | $12.00 | $10.76 | $11.63 | $11.63 | 330,024 |
| 2021-02-03 | $11.04 | $11.45 | $11.04 | $11.18 | $11.18 | 77,050 |
| 2021-02-02 | $11.30 | $11.35 | $11.06 | $11.08 | $11.08 | 38,968 |
| 2021-02-01 | $11.06 | $11.50 | $10.90 | $11.40 | $11.40 | 166,089 |
| 2021-01-29 | $12.82 | $12.82 | $10.86 | $10.99 | $10.99 | 203,084 |
| 2021-01-28 | $13.00 | $13.00 | $10.82 | $11.19 | $11.19 | 290,824 |
| 2021-01-27 | $12.75 | $13.92 | $12.47 | $13.18 | $13.18 | 152,348 |
| 2021-01-26 | $12.63 | $13.05 | $12.50 | $12.83 | $12.83 | 50,238 |
| 2021-01-25 | $13.16 | $13.26 | $12.30 | $12.39 | $12.39 | 65,722 |
| 2021-01-22 | $12.84 | $13.32 | $12.46 | $13.13 | $13.13 | 23,258 |
| 2021-01-21 | $12.90 | $13.08 | $12.31 | $13.08 | $13.08 | 50,538 |
| 2021-01-20 | $12.45 | $13.39 | $12.45 | $12.93 | $12.93 | 99,004 |
| 2021-01-19 | $12.62 | $12.67 | $12.30 | $12.34 | $12.34 | 44,610 |
| 2021-01-15 | $13.23 | $13.30 | $12.59 | $12.68 | $12.68 | 67,852 |
| 2021-01-14 | $14.00 | $14.45 | $13.36 | $13.46 | $13.46 | 35,941 |
| 2021-01-13 | $13.85 | $14.37 | $13.05 | $14.00 | $14.00 | 101,129 |
| 2021-01-12 | $13.46 | $13.93 | $13.38 | $13.55 | $13.55 | 88,126 |
| 2021-01-11 | $13.50 | $13.83 | $13.31 | $13.38 | $13.38 | 71,005 |
| 2021-01-08 | $15.37 | $15.40 | $13.70 | $13.81 | $13.81 | 140,765 |
| 2021-01-07 | $14.91 | $15.68 | $14.85 | $15.52 | $15.52 | 84,646 |
| 2021-01-06 | $16.18 | $16.41 | $14.27 | $14.66 | $14.66 | 197,151 |
| 2021-01-05 | $15.53 | $16.43 | $15.09 | $16.06 | $16.06 | 102,252 |
| 2021-01-04 | $17.38 | $17.40 | $15.45 | $15.50 | $15.50 | 160,036 |
| 2020-12-31 | $16.39 | $16.65 | $15.66 | $16.55 | $16.55 | 147,330 |
| 2020-12-30 | $14.80 | $16.52 | $14.71 | $16.00 | $16.00 | 270,647 |
| 2020-12-29 | $13.92 | $16.49 | $13.90 | $14.49 | $14.49 | 463,199 |
| 2020-12-28 | $13.50 | $14.30 | $13.25 | $13.75 | $13.75 | 177,504 |
| 2020-12-24 | $12.17 | $13.23 | $12.17 | $13.15 | $13.15 | 52,198 |
| 2020-12-23 | $12.65 | $12.71 | $12.15 | $12.15 | $12.15 | 34,807 |
| 2020-12-22 | $12.66 | $12.94 | $12.32 | $12.50 | $12.50 | 43,868 |
| 2020-12-21 | $12.38 | $12.80 | $12.10 | $12.58 | $12.58 | 25,737 |
| 2020-12-18 | $12.80 | $12.80 | $12.26 | $12.43 | $12.43 | 67,335 |
| 2020-12-17 | $11.86 | $13.23 | $11.86 | $12.84 | $12.84 | 139,428 |
| 2020-12-16 | $11.64 | $12.10 | $11.61 | $11.78 | $11.78 | 63,453 |
| 2020-12-15 | $11.85 | $11.85 | $11.36 | $11.60 | $11.60 | 55,506 |
| 2020-12-14 | $11.75 | $11.95 | $11.51 | $11.88 | $11.88 | 42,828 |
| 2020-12-11 | $11.25 | $11.91 | $11.00 | $11.72 | $11.72 | 112,228 |
| 2020-12-10 | $11.11 | $11.42 | $11.00 | $11.22 | $11.22 | 39,286 |
| 2020-12-09 | $11.27 | $11.42 | $10.90 | $11.21 | $11.21 | 55,496 |
| 2020-12-08 | $11.10 | $11.23 | $10.90 | $11.23 | $11.23 | 45,319 |
| 2020-12-07 | $10.90 | $11.13 | $10.75 | $11.09 | $11.09 | 91,320 |
| 2020-12-04 | $10.58 | $10.99 | $10.52 | $10.84 | $10.84 | 58,418 |
| 2020-12-03 | $10.88 | $10.88 | $10.50 | $10.52 | $10.52 | 44,423 |
| 2020-12-02 | $10.93 | $11.20 | $10.65 | $10.96 | $10.96 | 80,305 |
| 2020-12-01 | $11.24 | $11.50 | $10.65 | $10.91 | $10.91 | 82,435 |
| 2020-11-30 | $11.30 | $11.30 | $10.57 | $11.04 | $11.04 | 92,640 |
| 2020-11-27 | $11.49 | $11.50 | $10.68 | $11.32 | $11.32 | 135,315 |
| 2020-11-25 | $9.40 | $10.43 | $9.34 | $10.42 | $10.42 | 90,330 |
| 2020-11-24 | $9.11 | $9.59 | $9.11 | $9.49 | $9.49 | 49,374 |
| 2020-11-23 | $9.26 | $9.59 | $9.04 | $9.20 | $9.20 | 65,292 |
| 2020-11-20 | $9.13 | $9.30 | $9.01 | $9.26 | $9.26 | 37,672 |
| 2020-11-19 | $8.97 | $9.12 | $8.86 | $9.09 | $9.09 | 25,357 |
| 2020-11-18 | $9.00 | $9.25 | $8.84 | $8.93 | $8.93 | 31,714 |
| 2020-11-17 | $8.85 | $9.09 | $8.85 | $9.07 | $9.07 | 23,053 |
| 2020-11-16 | $9.08 | $9.11 | $8.85 | $9.00 | $9.00 | 22,311 |
| 2020-11-13 | $9.10 | $9.32 | $9.00 | $9.08 | $9.08 | 43,788 |
| 2020-11-12 | $8.74 | $9.05 | $8.73 | $8.98 | $8.98 | 20,245 |
| 2020-11-11 | $9.02 | $9.02 | $8.22 | $8.73 | $8.73 | 15,867 |
| 2020-11-10 | $8.60 | $9.22 | $8.60 | $8.86 | $8.86 | 43,772 |
| 2020-11-09 | $9.10 | $9.23 | $8.29 | $8.50 | $8.50 | 39,371 |
| 2020-11-06 | $9.26 | $9.50 | $8.82 | $8.90 | $8.90 | 43,726 |
| 2020-11-05 | $8.43 | $9.25 | $8.43 | $9.05 | $9.05 | 104,902 |
| 2020-11-04 | $8.46 | $8.46 | $8.11 | $8.19 | $8.19 | 21,304 |
| 2020-11-03 | $8.30 | $8.59 | $8.30 | $8.35 | $8.35 | 14,048 |
| 2020-11-02 | $8.10 | $8.30 | $8.01 | $8.30 | $8.30 | 18,715 |
| 2020-10-30 | $8.33 | $8.38 | $8.06 | $8.11 | $8.11 | 13,489 |
| 2020-10-29 | $8.22 | $8.32 | $8.12 | $8.30 | $8.30 | 24,953 |
| 2020-10-28 | $8.60 | $8.60 | $8.13 | $8.22 | $8.22 | 31,416 |
| 2020-10-27 | $8.60 | $8.72 | $8.30 | $8.72 | $8.72 | 17,535 |
| 2020-10-26 | $8.68 | $8.68 | $8.33 | $8.44 | $8.44 | 16,350 |
| 2020-10-23 | $8.75 | $8.75 | $8.59 | $8.68 | $8.68 | 8,424 |
| 2020-10-22 | $8.89 | $8.89 | $8.59 | $8.75 | $8.75 | 17,544 |
| 2020-10-21 | $8.53 | $8.90 | $8.34 | $8.90 | $8.90 | 40,051 |
| 2020-10-20 | $8.62 | $8.66 | $8.41 | $8.56 | $8.56 | 25,500 |
| 2020-10-19 | $8.58 | $8.71 | $8.41 | $8.60 | $8.60 | 21,940 |
| 2020-10-16 | $8.60 | $8.78 | $8.58 | $8.64 | $8.64 | 15,844 |
| 2020-10-15 | $8.80 | $8.80 | $8.47 | $8.61 | $8.61 | 57,917 |
| 2020-10-14 | $9.01 | $9.16 | $8.61 | $8.76 | $8.76 | 86,887 |
| 2020-10-13 | $8.95 | $9.25 | $8.85 | $9.19 | $9.19 | 26,282 |
| 2020-10-12 | $9.58 | $9.61 | $8.82 | $8.98 | $8.98 | 61,689 |
| 2020-10-09 | $9.07 | $9.75 | $9.06 | $9.61 | $9.61 | 48,251 |
| 2020-10-08 | $8.90 | $9.09 | $8.83 | $9.05 | $9.05 | 14,134 |
| 2020-10-07 | $8.94 | $9.06 | $8.73 | $8.80 | $8.80 | 14,429 |
| 2020-10-06 | $8.60 | $8.85 | $8.60 | $8.76 | $8.76 | 28,183 |
| 2020-10-05 | $8.71 | $8.94 | $8.54 | $8.55 | $8.55 | 35,796 |
| 2020-10-02 | $8.72 | $9.05 | $8.65 | $8.80 | $8.80 | 32,547 |
| 2020-10-01 | $9.19 | $9.23 | $8.75 | $8.84 | $8.84 | 54,308 |
| 2020-09-30 | $9.21 | $9.50 | $9.14 | $9.20 | $9.20 | 21,186 |
| 2020-09-29 | $9.47 | $9.75 | $9.18 | $9.27 | $9.27 | 38,670 |
| 2020-09-28 | $9.35 | $9.77 | $9.35 | $9.54 | $9.54 | 25,265 |
| 2020-09-25 | $9.53 | $9.54 | $8.80 | $9.20 | $9.20 | 56,739 |
| 2020-09-24 | $8.77 | $9.68 | $8.12 | $9.51 | $9.51 | 106,590 |
| 2020-09-23 | $9.57 | $9.61 | $8.98 | $9.06 | $9.06 | 76,384 |
| 2020-09-22 | $10.20 | $10.28 | $9.69 | $9.74 | $9.74 | 85,726 |
| 2020-09-21 | $10.65 | $10.70 | $10.20 | $10.20 | $10.20 | 101,903 |
| 2020-09-18 | $11.15 | $11.19 | $10.60 | $10.60 | $10.60 | 47,511 |
| 2020-09-17 | $11.46 | $11.50 | $11.06 | $11.21 | $11.21 | 53,239 |
| 2020-09-16 | $11.38 | $11.98 | $11.29 | $11.60 | $11.60 | 77,098 |
| 2020-09-15 | $11.86 | $11.86 | $11.23 | $11.40 | $11.40 | 66,452 |
| 2020-09-14 | $12.10 | $12.10 | $11.40 | $11.57 | $11.57 | 83,579 |
| 2020-09-11 | $12.60 | $12.85 | $11.64 | $11.74 | $11.74 | 145,192 |
| 2020-09-10 | $12.22 | $13.40 | $12.16 | $12.63 | $12.63 | 373,789 |
| 2020-09-09 | $10.82 | $12.25 | $10.82 | $12.01 | $12.01 | 260,868 |
| 2020-09-08 | $10.59 | $11.00 | $10.23 | $10.93 | $10.93 | 66,872 |
| 2020-09-04 | $10.54 | $10.86 | $10.20 | $10.73 | $10.73 | 52,650 |
| 2020-09-03 | $10.49 | $10.67 | $10.01 | $10.47 | $10.47 | 84,024 |
| 2020-09-02 | $10.70 | $10.70 | $10.30 | $10.49 | $10.49 | 43,098 |
| 2020-09-01 | $10.66 | $10.82 | $10.21 | $10.73 | $10.73 | 72,404 |
| 2020-08-31 | $10.91 | $10.91 | $10.27 | $10.49 | $10.49 | 67,938 |
| 2020-08-28 | $11.20 | $11.20 | $10.79 | $10.80 | $10.80 | 61,246 |
| 2020-08-27 | $11.51 | $11.56 | $10.72 | $11.19 | $11.19 | 62,477 |
| 2020-08-26 | $10.59 | $11.46 | $10.59 | $11.28 | $11.28 | 47,855 |
| 2020-08-25 | $10.35 | $10.78 | $10.15 | $10.73 | $10.73 | 51,891 |
| 2020-08-24 | $11.50 | $11.56 | $10.10 | $10.52 | $10.52 | 131,875 |
| 2020-08-21 | $12.41 | $12.47 | $11.20 | $11.20 | $11.20 | 159,069 |
| 2020-08-20 | $12.94 | $12.99 | $12.26 | $12.51 | $12.51 | 71,298 |
| 2020-08-19 | $13.12 | $13.19 | $12.43 | $12.77 | $12.77 | 159,056 |
| 2020-08-18 | $14.04 | $14.27 | $12.70 | $13.42 | $13.42 | 245,924 |
| 2020-08-17 | $12.64 | $13.66 | $12.53 | $13.64 | $13.64 | 300,326 |
| 2020-08-14 | $13.00 | $14.44 | $11.36 | $11.98 | $11.98 | 582,094 |
| 2020-08-13 | $11.32 | $12.91 | $11.32 | $12.80 | $12.80 | 629,238 |
| 2020-08-12 | $9.21 | $11.26 | $9.21 | $11.05 | $11.05 | 370,877 |
| 2020-08-11 | $9.70 | $10.00 | $8.87 | $9.53 | $9.53 | 151,410 |
| 2020-08-10 | $8.83 | $9.94 | $8.82 | $9.57 | $9.57 | 221,685 |
| 2020-08-07 | $8.14 | $8.64 | $8.03 | $8.52 | $8.52 | 112,742 |
| 2020-08-06 | $8.28 | $8.48 | $8.00 | $8.20 | $8.20 | 71,372 |
| 2020-08-05 | $8.26 | $8.47 | $7.64 | $8.18 | $8.18 | 81,740 |
| 2020-08-04 | $7.88 | $8.25 | $7.65 | $8.20 | $8.20 | 71,532 |
| 2020-08-03 | $8.12 | $8.12 | $7.66 | $7.88 | $7.88 | 30,964 |
| 2020-07-31 | $8.02 | $8.13 | $7.79 | $8.13 | $8.13 | 21,608 |
| 2020-07-30 | $7.68 | $8.27 | $7.63 | $7.84 | $7.84 | 40,796 |
| 2020-07-29 | $8.00 | $8.10 | $7.38 | $7.78 | $7.78 | 65,576 |
| 2020-07-28 | $8.17 | $8.35 | $7.99 | $8.02 | $8.02 | 68,246 |
| 2020-07-27 | $8.70 | $8.80 | $8.15 | $8.40 | $8.40 | 90,324 |
| 2020-07-24 | $8.50 | $8.60 | $8.24 | $8.47 | $8.47 | 48,412 |
| 2020-07-23 | $8.40 | $8.46 | $8.16 | $8.42 | $8.42 | 69,942 |
| 2020-07-22 | $8.15 | $8.45 | $8.15 | $8.32 | $8.32 | 65,874 |
| 2020-07-21 | $8.17 | $8.55 | $7.96 | $8.06 | $8.06 | 80,865 |
| 2020-07-20 | $7.76 | $8.17 | $7.51 | $7.99 | $7.99 | 93,538 |
| 2020-07-17 | $7.57 | $7.83 | $7.53 | $7.76 | $7.76 | 34,780 |
| 2020-07-16 | $7.68 | $7.69 | $7.55 | $7.57 | $7.57 | 22,167 |
| 2020-07-15 | $7.53 | $7.71 | $7.38 | $7.63 | $7.63 | 24,489 |
| 2020-07-14 | $7.56 | $7.75 | $7.10 | $7.58 | $7.58 | 50,361 |
| 2020-07-13 | $8.05 | $8.22 | $7.40 | $7.51 | $7.51 | 161,436 |
| 2020-07-10 | $6.65 | $7.73 | $6.65 | $7.35 | $7.35 | 101,826 |
| 2020-07-09 | $6.83 | $6.83 | $6.50 | $6.64 | $6.64 | 34,574 |
| 2020-07-08 | $6.80 | $6.91 | $6.52 | $6.61 | $6.61 | 53,989 |
| 2020-07-07 | $6.38 | $6.83 | $6.27 | $6.66 | $6.66 | 74,344 |
| 2020-07-06 | $6.48 | $6.64 | $6.42 | $6.48 | $6.48 | 19,012 |
| 2020-07-02 | $6.75 | $6.75 | $6.37 | $6.44 | $6.44 | 41,475 |
| 2020-07-01 | $6.71 | $6.71 | $6.54 | $6.63 | $6.63 | 14,400 |
| 2020-06-30 | $6.54 | $7.25 | $6.22 | $6.71 | $6.71 | 91,413 |
| 2020-06-29 | $6.77 | $6.80 | $6.41 | $6.59 | $6.59 | 23,518 |
| 2020-06-26 | $6.68 | $6.82 | $6.33 | $6.61 | $6.61 | 29,222 |
| 2020-06-25 | $6.66 | $6.84 | $6.57 | $6.67 | $6.67 | 31,083 |
| 2020-06-24 | $6.98 | $6.98 | $6.54 | $6.67 | $6.67 | 53,594 |
| 2020-06-23 | $6.79 | $6.96 | $6.53 | $6.84 | $6.84 | 65,167 |
| 2020-06-22 | $6.49 | $7.08 | $6.41 | $6.60 | $6.60 | 121,814 |
| 2020-06-19 | $6.16 | $6.50 | $6.16 | $6.39 | $6.39 | 35,027 |
| 2020-06-18 | $6.26 | $6.26 | $6.05 | $6.16 | $6.16 | 28,817 |
| 2020-06-17 | $6.27 | $6.47 | $6.07 | $6.31 | $6.31 | 25,689 |
| 2020-06-16 | $6.22 | $6.43 | $6.21 | $6.27 | $6.27 | 19,265 |
| 2020-06-15 | $6.03 | $6.27 | $5.87 | $6.20 | $6.20 | 39,224 |
| 2020-06-12 | $6.99 | $6.99 | $6.05 | $6.20 | $6.20 | 73,589 |
| 2020-06-11 | $6.61 | $6.70 | $6.25 | $6.36 | $6.36 | 61,804 |
| 2020-06-10 | $6.81 | $6.93 | $6.37 | $6.60 | $6.60 | 77,451 |
| 2020-06-09 | $6.96 | $7.00 | $6.80 | $6.80 | $6.80 | 106,243 |
| 2020-06-08 | $7.10 | $7.18 | $6.82 | $7.03 | $7.03 | 51,812 |
| 2020-06-05 | $7.20 | $7.33 | $6.56 | $7.04 | $7.04 | 150,619 |
| 2020-06-04 | $7.69 | $7.77 | $7.11 | $7.34 | $7.34 | 72,443 |
| 2020-06-03 | $7.51 | $7.73 | $7.01 | $7.55 | $7.55 | 154,800 |
| 2020-06-02 | $8.35 | $8.50 | $7.40 | $7.42 | $7.42 | 148,757 |
| 2020-06-01 | $9.10 | $9.13 | $7.57 | $8.38 | $8.38 | 265,100 |
| 2020-05-29 | $8.13 | $9.90 | $8.13 | $8.79 | $8.79 | 508,524 |
| 2020-05-28 | $7.66 | $8.25 | $7.55 | $8.07 | $8.07 | 311,491 |
| 2020-05-27 | $6.57 | $7.27 | $6.50 | $7.21 | $7.21 | 216,843 |
| 2020-05-26 | $6.30 | $7.20 | $6.28 | $6.50 | $6.50 | 621,778 |
| 2020-05-22 | $5.82 | $6.05 | $5.82 | $6.02 | $6.02 | 49,755 |
| 2020-05-21 | $5.70 | $5.90 | $5.41 | $5.86 | $5.86 | 47,565 |
| 2020-05-20 | $6.35 | $6.35 | $5.59 | $5.75 | $5.75 | 118,958 |
| 2020-05-19 | $5.30 | $6.15 | $5.26 | $5.98 | $5.98 | 151,335 |
| 2020-05-18 | $5.11 | $5.30 | $5.11 | $5.22 | $5.22 | 61,254 |
| 2020-05-15 | $5.06 | $5.20 | $4.65 | $5.11 | $5.11 | 47,288 |
| 2020-05-14 | $4.99 | $5.04 | $4.60 | $5.04 | $5.04 | 26,083 |
| 2020-05-13 | $5.00 | $5.00 | $4.75 | $4.79 | $4.79 | 29,548 |
| 2020-05-12 | $5.03 | $5.03 | $4.85 | $4.85 | $4.85 | 29,667 |
| 2020-05-11 | $5.09 | $5.11 | $4.94 | $5.01 | $5.01 | 13,437 |
| 2020-05-08 | $4.93 | $5.10 | $4.93 | $5.10 | $5.10 | 19,315 |
| 2020-05-07 | $5.03 | $5.12 | $4.93 | $5.11 | $5.11 | 21,385 |
| 2020-05-06 | $5.09 | $5.09 | $4.77 | $5.04 | $5.04 | 28,030 |
| 2020-05-05 | $5.11 | $5.30 | $5.05 | $5.13 | $5.13 | 12,835 |
| 2020-05-04 | $4.93 | $5.10 | $4.90 | $5.10 | $5.10 | 16,383 |
| 2020-05-01 | $5.00 | $5.00 | $4.91 | $4.93 | $4.93 | 14,539 |
| 2020-04-30 | $5.12 | $5.19 | $4.90 | $5.11 | $5.11 | 41,867 |
| 2020-04-29 | $5.42 | $5.42 | $4.92 | $5.02 | $5.02 | 104,159 |
| 2020-04-28 | $5.37 | $5.37 | $5.05 | $5.22 | $5.22 | 44,699 |
| 2020-04-27 | $5.11 | $5.25 | $5.05 | $5.23 | $5.23 | 53,231 |
| 2020-04-24 | $4.74 | $5.15 | $4.70 | $5.05 | $5.05 | 104,884 |
| 2020-04-23 | $4.74 | $5.00 | $4.55 | $4.74 | $4.74 | 53,372 |
| 2020-04-22 | $4.61 | $4.71 | $4.49 | $4.52 | $4.52 | 31,669 |
| 2020-04-21 | $4.80 | $4.89 | $4.48 | $4.54 | $4.54 | 67,181 |
| 2020-04-20 | $4.91 | $5.01 | $4.85 | $4.90 | $4.90 | 26,456 |
| 2020-04-17 | $4.90 | $5.00 | $4.75 | $4.85 | $4.85 | 23,549 |
| 2020-04-16 | $5.02 | $5.03 | $4.85 | $4.90 | $4.90 | 22,599 |
| 2020-04-15 | $5.16 | $5.21 | $4.85 | $5.10 | $5.10 | 33,485 |
| 2020-04-14 | $5.00 | $5.48 | $4.81 | $5.15 | $5.15 | 53,542 |
| 2020-04-13 | $4.89 | $5.00 | $4.61 | $4.91 | $4.91 | 78,034 |
| 2020-04-09 | $5.10 | $5.15 | $4.90 | $4.95 | $4.95 | 87,986 |
| 2020-04-08 | $5.07 | $5.15 | $5.05 | $5.10 | $5.10 | 30,318 |
| 2020-04-07 | $5.24 | $5.24 | $4.82 | $4.98 | $4.98 | 42,329 |
| 2020-04-06 | $5.27 | $5.27 | $5.03 | $5.15 | $5.15 | 57,439 |
| 2020-04-03 | $5.07 | $5.10 | $4.86 | $5.08 | $5.08 | 53,732 |
| 2020-04-02 | $4.67 | $4.91 | $4.67 | $4.82 | $4.82 | 37,234 |
| 2020-04-01 | $5.05 | $5.07 | $4.52 | $4.68 | $4.68 | 64,713 |
| 2020-03-31 | $5.18 | $5.36 | $5.06 | $5.11 | $5.11 | 37,514 |
| 2020-03-30 | $6.00 | $6.00 | $4.90 | $5.34 | $5.34 | 262,587 |
| 2020-03-27 | $8.59 | $8.60 | $6.69 | $7.00 | $7.00 | 144,471 |
| 2020-03-26 | $9.03 | $11.00 | $8.00 | $8.50 | $8.50 | 328,572 |
| 2020-03-25 | $7.79 | $12.74 | $7.79 | $8.81 | $8.81 | 771,889 |
| 2020-03-24 | $4.88 | $9.50 | $4.25 | $7.40 | $7.40 | 534,048 |
| 2020-03-23 | $3.50 | $4.00 | $3.00 | $3.32 | $3.32 | 62,801 |
| 2020-03-20 | $3.55 | $4.55 | $3.00 | $3.29 | $3.29 | 94,562 |
| 2020-03-19 | $0.40 | $0.42 | $0.36 | $0.39 | $3.90 | 11,068 |
| 2020-03-18 | $0.36 | $0.43 | $0.35 | $0.41 | $4.10 | 11,257 |
| 2020-03-17 | $0.43 | $0.45 | $0.37 | $0.44 | $4.40 | 29,877 |
| 2020-03-16 | $0.30 | $0.34 | $0.26 | $0.33 | $3.30 | 20,133 |
| 2020-03-13 | $0.50 | $0.50 | $0.31 | $0.34 | $3.40 | 35,508 |
| 2020-03-12 | $0.51 | $0.55 | $0.39 | $0.47 | $4.70 | 17,389 |
| 2020-03-11 | $0.60 | $0.61 | $0.48 | $0.53 | $5.30 | 20,159 |
| 2020-03-10 | $0.64 | $0.64 | $0.58 | $0.60 | $6.00 | 14,630 |
| 2020-03-09 | $0.63 | $0.67 | $0.58 | $0.63 | $6.30 | 10,082 |
| 2020-03-06 | $0.70 | $0.70 | $0.62 | $0.64 | $6.40 | 5,792 |
| 2020-03-05 | $0.70 | $0.75 | $0.65 | $0.69 | $6.90 | 5,506 |
| 2020-03-04 | $0.65 | $0.70 | $0.61 | $0.70 | $7.00 | 13,339 |
| 2020-03-03 | $0.64 | $0.65 | $0.60 | $0.65 | $6.50 | 9,698 |
| 2020-03-02 | $0.65 | $0.66 | $0.60 | $0.61 | $6.10 | 7,298 |
| 2020-02-28 | $0.65 | $0.68 | $0.60 | $0.63 | $6.30 | 22,009 |
| 2020-02-27 | $0.71 | $0.75 | $0.65 | $0.69 | $6.90 | 23,463 |
| 2020-02-26 | $0.75 | $0.77 | $0.71 | $0.74 | $7.40 | 9,451 |
| 2020-02-25 | $0.77 | $0.78 | $0.74 | $0.75 | $7.50 | 7,015 |
| 2020-02-24 | $0.79 | $0.80 | $0.77 | $0.79 | $7.90 | 11,083 |
| 2020-02-21 | $0.75 | $0.77 | $0.72 | $0.77 | $7.70 | 12,371 |
| 2020-02-20 | $0.74 | $0.78 | $0.72 | $0.74 | $7.40 | 14,972 |
| 2020-02-19 | $0.76 | $0.78 | $0.75 | $0.76 | $7.60 | 5,545 |
| 2020-02-18 | $0.78 | $0.80 | $0.74 | $0.75 | $7.50 | 8,770 |
| 2020-02-14 | $0.77 | $0.80 | $0.76 | $0.77 | $7.70 | 3,339 |
| 2020-02-13 | $0.77 | $0.79 | $0.75 | $0.77 | $7.70 | 5,866 |
| 2020-02-12 | $0.79 | $0.79 | $0.75 | $0.77 | $7.70 | 3,315 |
| 2020-02-11 | $0.79 | $0.80 | $0.75 | $0.79 | $7.90 | 2,643 |
| 2020-02-10 | $0.80 | $0.80 | $0.77 | $0.79 | $7.90 | 4,666 |
| 2020-02-07 | $0.78 | $0.80 | $0.78 | $0.80 | $8.00 | 4,072 |
| 2020-02-06 | $0.79 | $0.79 | $0.75 | $0.77 | $7.70 | 12,260 |
| 2020-02-05 | $0.80 | $0.82 | $0.77 | $0.79 | $7.90 | 6,385 |
| 2020-02-04 | $0.80 | $0.84 | $0.77 | $0.80 | $8.00 | 9,359 |
| 2020-02-03 | $0.80 | $0.84 | $0.79 | $0.82 | $8.20 | 6,784 |
| 2020-01-31 | $0.80 | $0.84 | $0.80 | $0.81 | $8.10 | 9,353 |
| 2020-01-30 | $0.81 | $0.85 | $0.80 | $0.82 | $8.22 | 3,162 |
| 2020-01-29 | $0.80 | $0.84 | $0.78 | $0.81 | $8.08 | 4,591 |
| 2020-01-28 | $0.79 | $0.84 | $0.79 | $0.81 | $8.10 | 5,412 |
| 2020-01-27 | $0.84 | $0.87 | $0.80 | $0.82 | $8.20 | 6,914 |
| 2020-01-24 | $0.80 | $0.85 | $0.80 | $0.83 | $8.30 | 4,755 |
| 2020-01-23 | $0.82 | $0.85 | $0.81 | $0.82 | $8.20 | 5,075 |
| 2020-01-22 | $0.84 | $0.85 | $0.81 | $0.83 | $8.30 | 4,222 |
| 2020-01-21 | $0.83 | $0.89 | $0.83 | $0.85 | $8.50 | 6,425 |
| 2020-01-17 | $0.90 | $0.90 | $0.85 | $0.85 | $8.50 | 7,507 |
| 2020-01-16 | $0.90 | $0.90 | $0.86 | $0.89 | $8.90 | 4,812 |
| 2020-01-15 | $0.90 | $0.92 | $0.87 | $0.90 | $9.00 | 6,700 |
| 2020-01-14 | $0.90 | $0.90 | $0.86 | $0.87 | $8.70 | 3,559 |
| 2020-01-13 | $0.89 | $0.92 | $0.86 | $0.88 | $8.80 | 7,031 |
| 2020-01-10 | $0.87 | $0.90 | $0.87 | $0.90 | $9.00 | 3,588 |
| 2020-01-09 | $0.83 | $0.88 | $0.83 | $0.87 | $8.70 | 5,589 |
| 2020-01-08 | $1.00 | $1.00 | $0.85 | $0.87 | $8.70 | 31,706 |
| 2020-01-07 | $0.93 | $1.00 | $0.93 | $0.97 | $9.70 | 21,265 |
| 2020-01-06 | $0.94 | $0.94 | $0.89 | $0.93 | $9.30 | 24,153 |
| 2020-01-03 | $0.85 | $0.90 | $0.84 | $0.87 | $8.70 | 23,789 |
| 2020-01-02 | $0.82 | $0.84 | $0.82 | $0.84 | $8.40 | 16,260 |
| 2019-12-31 | $0.80 | $0.84 | $0.79 | $0.81 | $8.10 | 9,293 |
| 2019-12-30 | $0.79 | $0.82 | $0.79 | $0.80 | $8.00 | 5,184 |
| 2019-12-27 | $0.82 | $0.84 | $0.79 | $0.79 | $7.90 | 6,787 |
| 2019-12-26 | $0.79 | $0.85 | $0.78 | $0.79 | $7.90 | 16,403 |
| 2019-12-24 | $0.78 | $0.79 | $0.78 | $0.79 | $7.90 | 2,839 |
| 2019-12-23 | $0.81 | $0.81 | $0.78 | $0.78 | $7.80 | 4,360 |
| 2019-12-20 | $0.82 | $0.82 | $0.77 | $0.79 | $7.90 | 5,132 |
| 2019-12-19 | $0.82 | $0.82 | $0.75 | $0.77 | $7.70 | 11,946 |
| 2019-12-18 | $0.82 | $0.83 | $0.81 | $0.81 | $8.10 | 2,242 |
| 2019-12-17 | $0.81 | $0.83 | $0.81 | $0.81 | $8.10 | 2,736 |
| 2019-12-16 | $0.84 | $0.84 | $0.81 | $0.81 | $8.10 | 4,903 |
| 2019-12-13 | $0.85 | $0.85 | $0.81 | $0.84 | $8.40 | 4,049 |
| 2019-12-12 | $0.83 | $0.85 | $0.82 | $0.83 | $8.30 | 2,556 |
| 2019-12-11 | $0.84 | $0.85 | $0.82 | $0.85 | $8.50 | 4,223 |
| 2019-12-10 | $0.85 | $0.88 | $0.83 | $0.85 | $8.50 | 6,044 |
| 2019-12-09 | $0.88 | $0.90 | $0.82 | $0.84 | $8.40 | 8,366 |
| 2019-12-06 | $0.82 | $0.85 | $0.82 | $0.82 | $8.20 | 2,148 |
| 2019-12-05 | $0.85 | $0.85 | $0.83 | $0.83 | $8.30 | 7,339 |
| 2019-12-04 | $0.81 | $0.85 | $0.81 | $0.83 | $8.30 | 5,819 |
| 2019-12-03 | $0.84 | $0.84 | $0.81 | $0.82 | $8.20 | 3,119 |
| 2019-12-02 | $0.82 | $0.88 | $0.80 | $0.84 | $8.40 | 13,496 |
| 2019-11-29 | $0.81 | $0.82 | $0.79 | $0.80 | $8.00 | 5,659 |
| 2019-11-27 | $0.81 | $0.82 | $0.80 | $0.81 | $8.05 | 6,344 |
| 2019-11-26 | $0.81 | $0.82 | $0.80 | $0.81 | $8.10 | 2,795 |
| 2019-11-25 | $0.80 | $0.82 | $0.77 | $0.80 | $8.00 | 5,896 |
| 2019-11-22 | $0.76 | $0.80 | $0.74 | $0.77 | $7.70 | 5,772 |
| 2019-11-21 | $0.68 | $0.78 | $0.68 | $0.76 | $7.60 | 18,589 |
| 2019-11-20 | $0.69 | $0.70 | $0.68 | $0.68 | $6.80 | 3,775 |
| 2019-11-19 | $0.65 | $0.70 | $0.65 | $0.68 | $6.80 | 15,462 |
| 2019-11-18 | $0.70 | $0.70 | $0.65 | $0.66 | $6.60 | 24,793 |
| 2019-11-15 | $0.73 | $0.73 | $0.70 | $0.73 | $7.30 | 22,255 |
| 2019-11-14 | $0.76 | $0.76 | $0.73 | $0.75 | $7.50 | 10,792 |
| 2019-11-13 | $0.73 | $0.79 | $0.73 | $0.77 | $7.70 | 16,987 |
| 2019-11-12 | $0.80 | $0.84 | $0.72 | $0.74 | $7.40 | 24,179 |
| 2019-11-11 | $0.78 | $0.78 | $0.76 | $0.76 | $7.60 | 6,517 |
| 2019-11-08 | $0.79 | $0.80 | $0.78 | $0.78 | $7.80 | 7,158 |
| 2019-11-07 | $0.80 | $0.82 | $0.75 | $0.80 | $8.00 | 19,665 |
| 2019-11-06 | $0.83 | $0.83 | $0.80 | $0.80 | $8.00 | 8,575 |
| 2019-11-05 | $0.81 | $0.84 | $0.81 | $0.83 | $8.30 | 3,275 |
| 2019-11-04 | $0.84 | $0.85 | $0.83 | $0.85 | $8.50 | 4,103 |
| 2019-11-01 | $0.79 | $0.85 | $0.79 | $0.84 | $8.40 | 13,021 |
| 2019-10-31 | $0.81 | $0.82 | $0.79 | $0.80 | $8.00 | 19,161 |
| 2019-10-30 | $0.85 | $0.85 | $0.81 | $0.81 | $8.10 | 12,929 |
| 2019-10-29 | $0.86 | $0.86 | $0.82 | $0.82 | $8.20 | 6,600 |
| 2019-10-28 | $0.83 | $0.85 | $0.82 | $0.83 | $8.26 | 5,517 |
| 2019-10-25 | $0.82 | $0.86 | $0.82 | $0.83 | $8.30 | 6,888 |
| 2019-10-24 | $0.86 | $0.90 | $0.82 | $0.83 | $8.30 | 4,967 |
| 2019-10-23 | $0.82 | $0.87 | $0.82 | $0.86 | $8.60 | 3,668 |
| 2019-10-22 | $0.84 | $0.84 | $0.81 | $0.82 | $8.20 | 6,076 |
| 2019-10-21 | $0.82 | $0.87 | $0.81 | $0.82 | $8.20 | 8,823 |
| 2019-10-18 | $0.86 | $0.90 | $0.81 | $0.81 | $8.10 | 16,902 |
| 2019-10-17 | $0.87 | $0.87 | $0.86 | $0.86 | $8.60 | 2,865 |
| 2019-10-16 | $0.86 | $0.87 | $0.85 | $0.86 | $8.58 | 5,650 |
| 2019-10-15 | $0.86 | $0.88 | $0.85 | $0.85 | $8.50 | 4,133 |
| 2019-10-14 | $0.90 | $0.90 | $0.85 | $0.86 | $8.60 | 6,198 |
| 2019-10-11 | $0.90 | $0.90 | $0.85 | $0.90 | $9.00 | 13,240 |
| 2019-10-10 | $0.88 | $0.89 | $0.85 | $0.86 | $8.60 | 8,925 |
| 2019-10-09 | $0.92 | $0.94 | $0.87 | $0.88 | $8.80 | 13,729 |
| 2019-10-08 | $0.93 | $0.93 | $0.90 | $0.92 | $9.20 | 7,048 |
| 2019-10-07 | $0.93 | $0.95 | $0.91 | $0.92 | $9.20 | 6,326 |
| 2019-10-04 | $0.94 | $0.95 | $0.89 | $0.93 | $9.30 | 18,294 |
| 2019-10-03 | $0.93 | $0.94 | $0.90 | $0.93 | $9.30 | 13,180 |
| 2019-10-02 | $0.93 | $0.94 | $0.93 | $0.93 | $9.30 | 5,996 |
| 2019-10-01 | $0.92 | $0.96 | $0.90 | $0.91 | $9.10 | 14,333 |
| 2019-09-30 | $0.96 | $0.99 | $0.92 | $0.93 | $9.30 | 8,065 |
| 2019-09-27 | $1.02 | $1.03 | $0.95 | $0.97 | $9.70 | 10,045 |
| 2019-09-26 | $1.01 | $1.03 | $0.99 | $1.03 | $10.30 | 8,457 |
| 2019-09-25 | $1.01 | $1.03 | $1.00 | $1.00 | $10.00 | 8,126 |
| 2019-09-24 | $1.08 | $1.10 | $1.00 | $1.01 | $10.10 | 15,143 |
| 2019-09-23 | $1.07 | $1.10 | $1.07 | $1.08 | $10.80 | 12,457 |
| 2019-09-20 | $1.05 | $1.07 | $1.03 | $1.07 | $10.70 | 18,257 |
| 2019-09-19 | $1.04 | $1.05 | $1.02 | $1.04 | $10.40 | 10,647 |
| 2019-09-18 | $1.04 | $1.05 | $1.01 | $1.03 | $10.30 | 9,216 |
| 2019-09-17 | $1.03 | $1.05 | $1.03 | $1.04 | $10.40 | 10,757 |
| 2019-09-16 | $1.04 | $1.04 | $1.01 | $1.03 | $10.30 | 8,558 |
| 2019-09-13 | $1.05 | $1.06 | $1.01 | $1.02 | $10.20 | 17,761 |
| 2019-09-12 | $1.10 | $1.12 | $1.05 | $1.06 | $10.60 | 52,676 |
| 2019-09-11 | $1.02 | $1.08 | $1.01 | $1.07 | $10.70 | 42,071 |
| 2019-09-10 | $1.01 | $1.02 | $0.99 | $1.01 | $10.10 | 9,900 |
| 2019-09-09 | $1.00 | $1.02 | $0.98 | $1.00 | $10.00 | 10,424 |
| 2019-09-06 | $0.98 | $1.02 | $0.98 | $1.02 | $10.20 | 16,699 |
| 2019-09-05 | $0.99 | $1.00 | $0.97 | $0.98 | $9.80 | 10,564 |
| 2019-09-04 | $1.00 | $1.02 | $0.99 | $1.02 | $10.20 | 15,588 |
| 2019-09-03 | $0.95 | $1.01 | $0.95 | $1.00 | $10.00 | 29,824 |
| 2019-08-30 | $0.92 | $0.92 | $0.89 | $0.91 | $9.10 | 6,620 |
| 2019-08-29 | $0.88 | $0.91 | $0.88 | $0.89 | $8.90 | 11,735 |
| 2019-08-28 | $0.91 | $0.91 | $0.86 | $0.89 | $8.90 | 20,712 |
| 2019-08-27 | $0.97 | $0.97 | $0.89 | $0.91 | $9.10 | 26,847 |
| 2019-08-26 | $0.97 | $0.98 | $0.96 | $0.97 | $9.70 | 7,683 |
| 2019-08-23 | $0.97 | $0.99 | $0.97 | $0.98 | $9.80 | 6,270 |
| 2019-08-22 | $0.97 | $0.98 | $0.96 | $0.97 | $9.70 | 5,416 |
| 2019-08-21 | $0.98 | $0.99 | $0.96 | $0.98 | $9.80 | 6,558 |
| 2019-08-20 | $0.99 | $0.99 | $0.97 | $0.99 | $9.90 | 7,409 |
| 2019-08-19 | $1.00 | $1.00 | $0.97 | $0.98 | $9.80 | 4,505 |
| 2019-08-16 | $1.01 | $1.01 | $0.97 | $0.99 | $9.90 | 8,336 |
| 2019-08-15 | $1.01 | $1.01 | $0.98 | $0.99 | $9.90 | 6,482 |
| 2019-08-14 | $1.00 | $1.02 | $0.99 | $1.00 | $10.00 | 14,008 |
| 2019-08-13 | $1.01 | $1.02 | $0.99 | $1.02 | $10.20 | 5,045 |
| 2019-08-12 | $0.99 | $1.01 | $0.99 | $1.00 | $10.00 | 5,275 |
| 2019-08-09 | $1.05 | $1.05 | $1.00 | $1.00 | $10.00 | 14,095 |
| 2019-08-08 | $1.03 | $1.05 | $1.01 | $1.01 | $10.10 | 6,655 |
| 2019-08-07 | $1.00 | $1.09 | $1.00 | $1.03 | $10.30 | 16,693 |
| 2019-08-06 | $1.08 | $1.08 | $0.96 | $1.04 | $10.40 | 21,405 |
| 2019-08-05 | $1.05 | $1.10 | $1.03 | $1.06 | $10.60 | 64,357 |
| 2019-08-02 | $1.04 | $1.05 | $1.02 | $1.05 | $10.50 | 20,785 |
| 2019-08-01 | $0.99 | $1.03 | $0.99 | $1.00 | $10.00 | 18,582 |
| 2019-07-31 | $1.01 | $1.04 | $0.99 | $0.99 | $9.90 | 12,536 |
| 2019-07-30 | $1.02 | $1.03 | $1.01 | $1.01 | $10.10 | 11,243 |
| 2019-07-29 | $1.03 | $1.05 | $1.00 | $1.02 | $10.20 | 6,731 |
| 2019-07-26 | $1.05 | $1.05 | $1.00 | $1.02 | $10.20 | 20,213 |
| 2019-07-25 | $1.05 | $1.05 | $1.01 | $1.04 | $10.40 | 10,575 |
| 2019-07-24 | $1.06 | $1.06 | $1.02 | $1.04 | $10.40 | 10,816 |
| 2019-07-23 | $1.05 | $1.07 | $1.02 | $1.06 | $10.60 | 12,550 |
| 2019-07-22 | $1.04 | $1.05 | $1.02 | $1.04 | $10.40 | 7,136 |
| 2019-07-19 | $1.00 | $1.05 | $1.00 | $1.04 | $10.40 | 8,649 |
| 2019-07-18 | $1.01 | $1.03 | $1.01 | $1.02 | $10.20 | 8,025 |
| 2019-07-17 | $1.04 | $1.04 | $1.01 | $1.02 | $10.20 | 6,588 |
| 2019-07-16 | $1.02 | $1.05 | $0.99 | $1.03 | $10.30 | 6,920 |
| 2019-07-15 | $1.06 | $1.06 | $1.00 | $1.02 | $10.20 | 9,734 |
| 2019-07-12 | $1.09 | $1.09 | $1.04 | $1.05 | $10.50 | 7,492 |
| 2019-07-11 | $1.10 | $1.10 | $1.04 | $1.08 | $10.80 | 9,033 |
| 2019-07-10 | $1.00 | $1.08 | $0.99 | $1.07 | $10.70 | 6,829 |
| 2019-07-09 | $1.00 | $1.00 | $0.98 | $1.00 | $10.00 | 7,306 |
| 2019-07-08 | $0.96 | $1.03 | $0.95 | $1.00 | $10.00 | 20,038 |
| 2019-07-05 | $1.02 | $1.02 | $0.98 | $1.01 | $10.10 | 16,074 |
| 2019-07-03 | $1.04 | $1.05 | $1.03 | $1.05 | $10.50 | 2,501 |
| 2019-07-02 | $1.03 | $1.05 | $1.02 | $1.04 | $10.40 | 6,706 |
| 2019-07-01 | $1.03 | $1.04 | $1.01 | $1.02 | $10.20 | 4,272 |
| 2019-06-28 | $1.04 | $1.04 | $1.01 | $1.03 | $10.30 | 3,568 |
| 2019-06-27 | $1.03 | $1.05 | $1.01 | $1.02 | $10.20 | 5,589 |
| 2019-06-26 | $1.03 | $1.07 | $1.01 | $1.04 | $10.40 | 14,282 |
| 2019-06-25 | $1.06 | $1.08 | $1.04 | $1.04 | $10.40 | 8,086 |
| 2019-06-24 | $1.03 | $1.08 | $1.03 | $1.05 | $10.50 | 14,714 |
| 2019-06-21 | $1.07 | $1.12 | $1.03 | $1.06 | $10.60 | 15,011 |
| 2019-06-20 | $1.16 | $1.16 | $1.01 | $1.04 | $10.40 | 31,663 |
| 2019-06-19 | $1.14 | $1.17 | $1.13 | $1.14 | $11.40 | 6,167 |
| 2019-06-18 | $1.14 | $1.17 | $1.13 | $1.14 | $11.40 | 2,377 |
| 2019-06-17 | $1.13 | $1.16 | $1.13 | $1.14 | $11.40 | 3,374 |
| 2019-06-14 | $1.17 | $1.18 | $1.11 | $1.12 | $11.20 | 2,143 |
| 2019-06-13 | $1.12 | $1.16 | $1.06 | $1.14 | $11.40 | 10,579 |
| 2019-06-12 | $1.12 | $1.14 | $1.07 | $1.11 | $11.10 | 3,402 |
| 2019-06-11 | $1.13 | $1.16 | $1.04 | $1.12 | $11.20 | 8,017 |
| 2019-06-10 | $1.11 | $1.17 | $1.07 | $1.17 | $11.70 | 5,535 |
| 2019-06-07 | $1.10 | $1.14 | $1.09 | $1.13 | $11.30 | 6,973 |
| 2019-06-06 | $1.00 | $1.14 | $1.00 | $1.11 | $11.10 | 21,909 |
| 2019-06-05 | $1.20 | $1.20 | $1.01 | $1.01 | $10.10 | 35,699 |
| 2019-06-04 | $1.32 | $1.32 | $1.14 | $1.20 | $12.00 | 16,042 |
| 2019-06-03 | $1.35 | $1.35 | $1.22 | $1.28 | $12.80 | 12,228 |
| 2019-05-31 | $1.34 | $1.36 | $1.28 | $1.33 | $13.30 | 7,231 |
| 2019-05-30 | $1.36 | $1.38 | $1.27 | $1.32 | $13.20 | 6,687 |
| 2019-05-29 | $1.38 | $1.39 | $1.35 | $1.36 | $13.60 | 4,245 |
| 2019-05-28 | $1.40 | $1.40 | $1.35 | $1.38 | $13.80 | 10,505 |
| 2019-05-24 | $1.39 | $1.39 | $1.35 | $1.39 | $13.90 | 5,290 |
| 2019-05-23 | $1.40 | $1.40 | $1.34 | $1.38 | $13.80 | 6,841 |
| 2019-05-22 | $1.39 | $1.39 | $1.34 | $1.36 | $13.60 | 7,432 |
| 2019-05-21 | $1.53 | $1.53 | $1.34 | $1.41 | $14.10 | 22,524 |
| 2019-05-20 | $1.41 | $1.47 | $1.40 | $1.41 | $14.10 | 23,163 |
| 2019-05-17 | $1.40 | $1.40 | $1.25 | $1.33 | $13.30 | 10,449 |
| 2019-05-16 | $1.34 | $1.36 | $1.28 | $1.35 | $13.50 | 8,351 |
| 2019-05-15 | $1.36 | $1.36 | $1.22 | $1.26 | $12.60 | 13,415 |
| 2019-05-14 | $1.27 | $1.49 | $1.27 | $1.32 | $13.20 | 43,606 |
| 2019-05-13 | $1.20 | $1.27 | $1.19 | $1.26 | $12.60 | 18,019 |
| 2019-05-10 | $1.18 | $1.20 | $1.14 | $1.19 | $11.90 | 8,802 |
| 2019-05-09 | $1.18 | $1.20 | $1.15 | $1.17 | $11.70 | 3,193 |
| 2019-05-08 | $1.17 | $1.20 | $1.13 | $1.18 | $11.80 | 7,314 |
| 2019-05-07 | $1.15 | $1.17 | $1.13 | $1.17 | $11.70 | 1,963 |
| 2019-05-06 | $1.15 | $1.18 | $1.10 | $1.14 | $11.40 | 5,045 |
| 2019-05-03 | $1.10 | $1.16 | $1.09 | $1.13 | $11.30 | 6,672 |
| 2019-05-02 | $1.19 | $1.19 | $1.06 | $1.12 | $11.20 | 20,702 |
| 2019-05-01 | $1.14 | $1.18 | $1.14 | $1.17 | $11.70 | 8,762 |
| 2019-04-30 | $1.18 | $1.20 | $1.12 | $1.17 | $11.70 | 19,125 |
| 2019-04-29 | $1.09 | $1.18 | $1.08 | $1.16 | $11.60 | 20,559 |
| 2019-04-26 | $1.11 | $1.12 | $1.07 | $1.08 | $10.80 | 6,734 |
| 2019-04-25 | $1.11 | $1.11 | $1.03 | $1.11 | $11.10 | 10,918 |
| 2019-04-24 | $1.07 | $1.13 | $1.07 | $1.10 | $11.00 | 12,206 |
| 2019-04-23 | $1.00 | $1.07 | $1.00 | $1.07 | $10.70 | 11,990 |
| 2019-04-22 | $1.05 | $1.07 | $1.02 | $1.06 | $10.60 | 11,590 |
| 2019-04-18 | $1.02 | $1.05 | $0.99 | $1.03 | $10.30 | 9,859 |
| 2019-04-17 | $1.05 | $1.07 | $0.97 | $1.02 | $10.20 | 10,505 |
| 2019-04-16 | $1.03 | $1.07 | $1.00 | $1.05 | $10.50 | 38,561 |
| 2019-04-15 | $0.98 | $1.03 | $0.93 | $1.02 | $10.20 | 13,055 |
| 2019-04-12 | $0.97 | $1.00 | $0.93 | $0.98 | $9.80 | 3,649 |
| 2019-04-11 | $0.99 | $1.02 | $0.95 | $0.99 | $9.90 | 3,512 |
| 2019-04-10 | $0.95 | $1.03 | $0.95 | $0.97 | $9.70 | 10,150 |
| 2019-04-09 | $0.93 | $0.97 | $0.93 | $0.96 | $9.60 | 3,929 |
| 2019-04-08 | $0.93 | $0.94 | $0.93 | $0.94 | $9.40 | 3,444 |
| 2019-04-05 | $0.88 | $0.94 | $0.88 | $0.93 | $9.30 | 2,439 |
| 2019-04-04 | $0.94 | $0.94 | $0.89 | $0.93 | $9.30 | 8,195 |
| 2019-04-03 | $0.90 | $0.94 | $0.90 | $0.91 | $9.10 | 2,479 |
| 2019-04-02 | $0.94 | $0.94 | $0.90 | $0.94 | $9.40 | 7,185 |
| 2019-04-01 | $0.91 | $0.95 | $0.88 | $0.92 | $9.20 | 1,973 |
| 2019-03-29 | $0.90 | $0.95 | $0.90 | $0.90 | $9.00 | 7,973 |
| 2019-03-28 | $0.88 | $0.93 | $0.86 | $0.88 | $8.80 | 11,225 |
| 2019-03-27 | $0.89 | $0.89 | $0.86 | $0.87 | $8.70 | 2,089 |
| 2019-03-26 | $0.89 | $0.89 | $0.86 | $0.88 | $8.80 | 1,790 |
| 2019-03-25 | $0.86 | $0.89 | $0.86 | $0.86 | $8.60 | 1,845 |
| 2019-03-22 | $0.85 | $0.89 | $0.85 | $0.86 | $8.60 | 3,707 |
| 2019-03-21 | $0.87 | $0.90 | $0.86 | $0.89 | $8.85 | 1,409 |
| 2019-03-20 | $0.88 | $0.89 | $0.86 | $0.89 | $8.90 | 3,433 |
| 2019-03-19 | $0.89 | $0.89 | $0.87 | $0.88 | $8.80 | 6,324 |
| 2019-03-18 | $0.90 | $0.90 | $0.86 | $0.89 | $8.90 | 2,256 |
| 2019-03-15 | $0.91 | $0.91 | $0.86 | $0.89 | $8.90 | 3,271 |
| 2019-03-14 | $0.90 | $0.92 | $0.87 | $0.91 | $9.10 | 3,964 |
| 2019-03-13 | $0.86 | $0.93 | $0.86 | $0.91 | $9.10 | 6,057 |
| 2019-03-12 | $0.94 | $0.95 | $0.85 | $0.89 | $8.90 | 4,489 |
| 2019-03-11 | $0.87 | $0.88 | $0.85 | $0.87 | $8.70 | 6,693 |
| 2019-03-08 | $0.84 | $0.90 | $0.84 | $0.85 | $8.50 | 9,075 |
| 2019-03-07 | $0.85 | $0.89 | $0.82 | $0.83 | $8.30 | 9,463 |
| 2019-03-06 | $0.90 | $0.93 | $0.85 | $0.86 | $8.60 | 17,024 |
| 2019-03-05 | $0.93 | $0.95 | $0.90 | $0.90 | $9.00 | 5,079 |
| 2019-03-04 | $0.94 | $0.95 | $0.93 | $0.93 | $9.30 | 2,858 |
| 2019-03-01 | $0.94 | $0.96 | $0.92 | $0.94 | $9.40 | 2,927 |
| 2019-02-28 | $0.98 | $1.00 | $0.94 | $0.95 | $9.50 | 3,316 |
| 2019-02-27 | $0.98 | $1.00 | $0.95 | $0.95 | $9.50 | 9,297 |
| 2019-02-26 | $1.00 | $1.00 | $0.95 | $0.95 | $9.50 | 2,461 |
| 2019-02-25 | $1.00 | $1.02 | $0.98 | $1.00 | $10.00 | 3,545 |
| 2019-02-22 | $0.99 | $1.05 | $0.95 | $0.98 | $9.80 | 42,811 |
| 2019-02-21 | $0.98 | $1.01 | $0.98 | $1.00 | $10.00 | 7,847 |
| 2019-02-20 | $1.04 | $1.04 | $0.93 | $0.98 | $9.80 | 7,085 |
| 2019-02-19 | $0.98 | $1.03 | $0.94 | $1.03 | $10.30 | 10,150 |
| 2019-02-15 | $0.95 | $0.96 | $0.90 | $0.93 | $9.30 | 7,040 |
| 2019-02-14 | $0.92 | $0.95 | $0.90 | $0.90 | $9.00 | 3,084 |
| 2019-02-13 | $0.95 | $0.95 | $0.92 | $0.92 | $9.20 | 2,092 |
| 2019-02-12 | $0.92 | $0.94 | $0.90 | $0.93 | $9.30 | 3,346 |
| 2019-02-11 | $0.93 | $0.93 | $0.90 | $0.90 | $9.00 | 4,015 |
| 2019-02-08 | $0.90 | $0.93 | $0.87 | $0.93 | $9.30 | 5,444 |
| 2019-02-07 | $0.90 | $0.92 | $0.87 | $0.89 | $8.90 | 4,557 |
| 2019-02-06 | $0.86 | $0.90 | $0.86 | $0.87 | $8.70 | 9,624 |
| 2019-02-05 | $0.95 | $0.95 | $0.88 | $0.89 | $8.90 | 9,915 |
| 2019-02-04 | $0.95 | $0.96 | $0.85 | $0.94 | $9.40 | 13,529 |
| 2019-02-01 | $0.98 | $0.98 | $0.95 | $0.95 | $9.50 | 11,424 |
| 2019-01-31 | $1.02 | $1.02 | $0.96 | $0.99 | $9.90 | 14,582 |
| 2019-01-30 | $1.02 | $1.03 | $0.97 | $1.02 | $10.20 | 11,836 |
| 2019-01-29 | $1.05 | $1.05 | $1.00 | $1.02 | $10.20 | 6,770 |
| 2019-01-28 | $1.04 | $1.10 | $1.00 | $1.05 | $10.50 | 10,223 |
| 2019-01-25 | $1.08 | $1.09 | $1.03 | $1.05 | $10.50 | 15,725 |
| 2019-01-24 | $1.07 | $1.09 | $1.01 | $1.06 | $10.60 | 4,061 |
| 2019-01-23 | $1.05 | $1.09 | $1.03 | $1.04 | $10.40 | 3,569 |
| 2019-01-22 | $1.07 | $1.10 | $1.05 | $1.05 | $10.50 | 4,142 |
| 2019-01-18 | $1.08 | $1.10 | $1.06 | $1.09 | $10.90 | 4,660 |
| 2019-01-17 | $1.11 | $1.13 | $1.08 | $1.08 | $10.80 | 3,705 |
| 2019-01-16 | $1.11 | $1.13 | $1.08 | $1.11 | $11.10 | 3,463 |
| 2019-01-15 | $1.14 | $1.15 | $1.08 | $1.08 | $10.80 | 7,089 |
| 2019-01-14 | $1.09 | $1.14 | $1.08 | $1.13 | $11.30 | 10,813 |
| 2019-01-11 | $1.10 | $1.10 | $1.05 | $1.10 | $11.00 | 4,327 |
| 2019-01-10 | $1.07 | $1.10 | $1.06 | $1.09 | $10.90 | 4,322 |
| 2019-01-09 | $1.10 | $1.14 | $1.07 | $1.09 | $10.90 | 5,980 |
| 2019-01-08 | $1.07 | $1.10 | $1.04 | $1.09 | $10.90 | 13,243 |
| 2019-01-07 | $1.02 | $1.09 | $0.98 | $1.07 | $10.70 | 19,040 |
| 2019-01-04 | $1.03 | $1.03 | $0.91 | $0.97 | $9.70 | 20,910 |
| 2019-01-03 | $0.95 | $1.05 | $0.91 | $1.04 | $10.40 | 16,050 |
| 2019-01-02 | $0.90 | $0.96 | $0.85 | $0.92 | $9.20 | 5,968 |
| 2018-12-31 | $0.89 | $0.90 | $0.81 | $0.90 | $9.00 | 16,554 |
| 2018-12-28 | $0.88 | $0.92 | $0.84 | $0.88 | $8.80 | 13,810 |
| 2018-12-27 | $0.93 | $0.98 | $0.90 | $0.92 | $9.20 | 4,670 |
| 2018-12-26 | $1.13 | $1.13 | $0.92 | $0.93 | $9.30 | 11,960 |
| 2018-12-24 | $1.00 | $1.00 | $0.85 | $0.91 | $9.10 | 14,710 |
| 2018-12-21 | $0.96 | $1.05 | $0.74 | $0.81 | $8.10 | 68,140 |
| 2018-12-20 | $1.07 | $1.07 | $0.96 | $0.97 | $9.70 | 20,590 |
| 2018-12-19 | $1.10 | $1.10 | $0.96 | $1.05 | $10.46 | 15,789 |
| 2018-12-18 | $1.05 | $1.09 | $0.94 | $1.09 | $10.90 | 29,650 |
| 2018-12-17 | $0.94 | $1.05 | $0.91 | $1.05 | $10.50 | 31,059 |
| 2018-12-14 | $0.90 | $0.94 | $0.90 | $0.93 | $9.30 | 3,070 |
| 2018-12-13 | $0.98 | $0.98 | $0.92 | $0.93 | $9.30 | 5,440 |
| 2018-12-12 | $0.99 | $0.99 | $0.95 | $0.99 | $9.90 | 3,030 |
| 2018-12-11 | $0.98 | $0.99 | $0.95 | $0.96 | $9.60 | 2,730 |
| 2018-12-10 | $0.99 | $1.00 | $0.94 | $0.96 | $9.60 | 4,390 |
| 2018-12-07 | $1.00 | $1.00 | $0.94 | $0.98 | $9.80 | 2,170 |
| 2018-12-06 | $1.00 | $1.00 | $0.93 | $0.98 | $9.80 | 1,867 |
| 2018-12-04 | $0.96 | $0.99 | $0.93 | $0.98 | $9.80 | 2,920 |
| 2018-12-03 | $1.00 | $1.00 | $0.92 | $0.97 | $9.70 | 5,600 |
| 2018-11-30 | $0.95 | $1.00 | $0.90 | $0.93 | $9.30 | 8,340 |
| 2018-11-29 | $0.94 | $1.00 | $0.90 | $0.95 | $9.50 | 13,660 |
| 2018-11-28 | $0.92 | $0.94 | $0.87 | $0.90 | $9.00 | 16,650 |
| 2018-11-27 | $0.99 | $1.02 | $0.93 | $0.95 | $9.50 | 6,480 |
| 2018-11-26 | $0.98 | $1.01 | $0.96 | $0.98 | $9.80 | 3,420 |
| 2018-11-23 | $0.99 | $1.02 | $0.96 | $1.00 | $10.00 | 4,551 |
| 2018-11-21 | $0.93 | $1.00 | $0.90 | $1.00 | $10.00 | 6,440 |
| 2018-11-20 | $0.96 | $0.97 | $0.89 | $0.93 | $9.30 | 4,010 |
| 2018-11-19 | $0.95 | $0.95 | $0.92 | $0.95 | $9.50 | 4,040 |
| 2018-11-16 | $0.98 | $0.98 | $0.95 | $0.95 | $9.50 | 5,040 |
| 2018-11-15 | $0.90 | $0.98 | $0.90 | $0.95 | $9.50 | 4,830 |
| 2018-11-14 | $1.00 | $1.00 | $0.91 | $0.93 | $9.30 | 10,590 |
| 2018-11-13 | $0.98 | $1.00 | $0.96 | $0.98 | $9.80 | 8,890 |
| 2018-11-12 | $1.02 | $1.02 | $0.98 | $0.99 | $9.90 | 5,590 |
| 2018-11-09 | $1.01 | $1.05 | $0.99 | $1.01 | $10.10 | 6,130 |
| 2018-11-08 | $1.08 | $1.11 | $1.01 | $1.01 | $10.10 | 8,320 |
| 2018-11-07 | $1.08 | $1.14 | $1.04 | $1.06 | $10.60 | 5,240 |
| 2018-11-06 | $1.10 | $1.15 | $1.08 | $1.10 | $11.00 | 6,510 |
| 2018-11-05 | $1.08 | $1.10 | $1.04 | $1.06 | $10.60 | 2,820 |
| 2018-11-02 | $1.08 | $1.10 | $1.06 | $1.08 | $10.80 | 7,050 |
| 2018-11-01 | $1.04 | $1.08 | $1.01 | $1.05 | $10.50 | 24,140 |
| 2018-10-31 | $1.00 | $1.04 | $0.97 | $1.04 | $10.40 | 3,940 |
| 2018-10-30 | $1.02 | $1.05 | $0.98 | $0.98 | $9.80 | 8,300 |
| 2018-10-29 | $1.03 | $1.05 | $1.01 | $1.02 | $10.20 | 9,520 |
| 2018-10-26 | $1.05 | $1.05 | $1.00 | $1.03 | $10.30 | 6,720 |
| 2018-10-25 | $1.07 | $1.07 | $1.01 | $1.01 | $10.10 | 6,300 |
| 2018-10-24 | $1.08 | $1.09 | $1.02 | $1.06 | $10.60 | 12,200 |
| 2018-10-23 | $1.05 | $1.16 | $1.05 | $1.07 | $10.70 | 21,230 |
| 2018-10-22 | $1.10 | $1.10 | $1.02 | $1.02 | $10.20 | 8,730 |
| 2018-10-19 | $1.07 | $1.09 | $1.02 | $1.02 | $10.20 | 15,830 |
| 2018-10-18 | $1.09 | $1.12 | $1.06 | $1.06 | $10.60 | 11,070 |
| 2018-10-17 | $1.17 | $1.20 | $1.08 | $1.10 | $11.00 | 8,610 |
| 2018-10-16 | $1.20 | $1.21 | $1.17 | $1.17 | $11.70 | 10,110 |
| 2018-10-15 | $1.17 | $1.24 | $1.17 | $1.18 | $11.80 | 9,480 |
| 2018-10-12 | $1.24 | $1.24 | $1.12 | $1.18 | $11.80 | 23,860 |
| 2018-10-11 | $1.10 | $1.30 | $1.08 | $1.28 | $12.80 | 48,550 |
| 2018-10-10 | $1.14 | $1.15 | $1.08 | $1.13 | $11.30 | 4,890 |
| 2018-10-09 | $1.12 | $1.15 | $1.08 | $1.12 | $11.20 | 8,680 |
| 2018-10-08 | $1.10 | $1.12 | $1.07 | $1.11 | $11.10 | 11,940 |
| 2018-10-05 | $1.07 | $1.08 | $1.04 | $1.04 | $10.40 | 3,710 |
| 2018-10-04 | $1.07 | $1.08 | $1.03 | $1.05 | $10.50 | 2,650 |
| 2018-10-03 | $1.06 | $1.06 | $1.05 | $1.05 | $10.50 | 4,740 |
| 2018-10-02 | $1.05 | $1.10 | $1.05 | $1.05 | $10.50 | 3,290 |
| 2018-10-01 | $1.08 | $1.08 | $1.05 | $1.05 | $10.50 | 5,900 |
| 2018-09-28 | $1.05 | $1.07 | $1.03 | $1.06 | $10.60 | 2,490 |
| 2018-09-27 | $1.08 | $1.08 | $1.03 | $1.04 | $10.40 | 4,150 |
| 2018-09-26 | $1.09 | $1.12 | $1.09 | $1.09 | $10.90 | 6,460 |
| 2018-09-25 | $1.05 | $1.10 | $1.03 | $1.09 | $10.90 | 8,540 |
| 2018-09-24 | $1.03 | $1.07 | $1.03 | $1.05 | $10.50 | 5,610 |
| 2018-09-21 | $1.09 | $1.10 | $1.02 | $1.02 | $10.20 | 13,340 |
| 2018-09-20 | $1.05 | $1.09 | $1.00 | $1.07 | $10.70 | 9,930 |
| 2018-09-19 | $1.09 | $1.10 | $1.03 | $1.04 | $10.40 | 7,260 |
| 2018-09-18 | $1.02 | $1.10 | $1.02 | $1.09 | $10.90 | 8,140 |
| 2018-09-17 | $1.01 | $1.04 | $0.98 | $1.01 | $10.10 | 10,700 |
| 2018-09-14 | $1.02 | $1.02 | $0.97 | $0.97 | $9.70 | 4,990 |
| 2018-09-13 | $0.99 | $1.04 | $0.97 | $1.00 | $10.00 | 12,670 |
| 2018-09-12 | $0.99 | $1.02 | $0.97 | $1.02 | $10.20 | 19,990 |
| 2018-09-11 | $1.02 | $1.05 | $0.98 | $0.99 | $9.90 | 15,484 |
| 2018-09-10 | $1.02 | $1.10 | $1.02 | $1.03 | $10.30 | 5,850 |
| 2018-09-07 | $1.07 | $1.10 | $1.01 | $1.02 | $10.20 | 8,030 |
| 2018-09-06 | $1.08 | $1.10 | $1.06 | $1.08 | $10.80 | 6,660 |
| 2018-09-05 | $1.08 | $1.12 | $1.04 | $1.08 | $10.80 | 8,760 |
| 2018-09-04 | $1.16 | $1.16 | $1.02 | $1.05 | $10.50 | 13,730 |
| 2018-08-31 | $1.01 | $1.19 | $0.99 | $1.14 | $11.40 | 19,890 |
| 2018-08-30 | $1.05 | $1.05 | $0.99 | $1.00 | $10.00 | 18,480 |
| 2018-08-29 | $1.13 | $1.13 | $1.05 | $1.07 | $10.70 | 9,730 |
| 2018-08-28 | $1.10 | $1.12 | $1.10 | $1.10 | $11.00 | 4,280 |
| 2018-08-27 | $1.15 | $1.15 | $1.10 | $1.11 | $11.10 | 7,580 |
| 2018-08-24 | $1.12 | $1.15 | $1.10 | $1.12 | $11.20 | 11,880 |
| 2018-08-23 | $1.22 | $1.22 | $1.10 | $1.14 | $11.40 | 12,030 |
| 2018-08-22 | $1.20 | $1.22 | $1.18 | $1.20 | $12.00 | 4,020 |
| 2018-08-21 | $1.23 | $1.23 | $1.18 | $1.18 | $11.80 | 3,560 |
| 2018-08-20 | $1.18 | $1.25 | $1.18 | $1.21 | $12.10 | 9,030 |
| 2018-08-17 | $1.23 | $1.23 | $1.18 | $1.18 | $11.80 | 3,880 |
| 2018-08-16 | $1.25 | $1.25 | $1.19 | $1.19 | $11.90 | 7,020 |
| 2018-08-15 | $1.26 | $1.26 | $1.20 | $1.23 | $12.30 | 6,440 |
| 2018-08-14 | $1.22 | $1.24 | $1.20 | $1.22 | $12.23 | 3,960 |
| 2018-08-13 | $1.23 | $1.25 | $1.20 | $1.22 | $12.20 | 5,760 |
| 2018-08-10 | $1.23 | $1.26 | $1.23 | $1.25 | $12.50 | 4,800 |
| 2018-08-09 | $1.25 | $1.34 | $1.22 | $1.22 | $12.20 | 14,340 |
| 2018-08-08 | $1.27 | $1.29 | $1.24 | $1.26 | $12.60 | 6,360 |
| 2018-08-07 | $1.27 | $1.29 | $1.27 | $1.27 | $12.70 | 5,480 |
| 2018-08-06 | $1.26 | $1.29 | $1.26 | $1.27 | $12.70 | 6,830 |
| 2018-08-03 | $1.26 | $1.30 | $1.26 | $1.26 | $12.60 | 3,520 |
| 2018-08-02 | $1.26 | $1.32 | $1.26 | $1.27 | $12.70 | 7,750 |
| 2018-08-01 | $1.29 | $1.34 | $1.26 | $1.28 | $12.80 | 2,800 |
| 2018-07-31 | $1.33 | $1.35 | $1.26 | $1.27 | $12.70 | 13,800 |
| 2018-07-30 | $1.28 | $1.33 | $1.26 | $1.30 | $13.00 | 3,760 |
| 2018-07-27 | $1.29 | $1.32 | $1.26 | $1.28 | $12.80 | 2,720 |
| 2018-07-26 | $1.29 | $1.31 | $1.24 | $1.26 | $12.60 | 3,290 |
| 2018-07-25 | $1.31 | $1.32 | $1.24 | $1.27 | $12.70 | 8,880 |
| 2018-07-24 | $1.28 | $1.33 | $1.27 | $1.29 | $12.90 | 3,550 |
| 2018-07-23 | $1.31 | $1.35 | $1.27 | $1.29 | $12.90 | 9,370 |
| 2018-07-20 | $1.35 | $1.36 | $1.32 | $1.33 | $13.30 | 3,930 |
| 2018-07-19 | $1.39 | $1.39 | $1.32 | $1.34 | $13.40 | 7,330 |
| 2018-07-18 | $1.40 | $1.45 | $1.35 | $1.38 | $13.80 | 4,800 |
| 2018-07-17 | $1.36 | $1.38 | $1.35 | $1.36 | $13.60 | 4,010 |
| 2018-07-16 | $1.41 | $1.45 | $1.38 | $1.38 | $13.80 | 8,700 |
| 2018-07-13 | $1.43 | $1.44 | $1.35 | $1.41 | $14.10 | 6,060 |
| 2018-07-12 | $1.48 | $1.49 | $1.40 | $1.43 | $14.30 | 8,970 |
| 2018-07-11 | $1.64 | $1.69 | $1.33 | $1.42 | $14.20 | 37,890 |
| 2018-07-10 | $1.35 | $1.65 | $1.35 | $1.63 | $16.30 | 63,200 |
| 2018-07-09 | $1.26 | $1.33 | $1.24 | $1.33 | $13.30 | 14,590 |
| 2018-07-06 | $1.25 | $1.27 | $1.24 | $1.25 | $12.50 | 7,340 |
| 2018-07-05 | $1.27 | $1.27 | $1.24 | $1.27 | $12.66 | 4,985 |
| 2018-07-03 | $1.27 | $1.27 | $1.21 | $1.24 | $12.40 | 4,670 |
| 2018-07-02 | $1.26 | $1.27 | $1.23 | $1.27 | $12.70 | 5,240 |
| 2018-06-29 | $1.25 | $1.28 | $1.23 | $1.26 | $12.60 | 6,640 |
| 2018-06-28 | $1.27 | $1.28 | $1.25 | $1.25 | $12.50 | 4,060 |
| 2018-06-27 | $1.29 | $1.29 | $1.26 | $1.27 | $12.70 | 6,090 |
| 2018-06-26 | $1.25 | $1.32 | $1.25 | $1.27 | $12.70 | 7,700 |
| 2018-06-25 | $1.29 | $1.32 | $1.24 | $1.27 | $12.70 | 8,100 |
| 2018-06-22 | $1.26 | $1.30 | $1.20 | $1.30 | $13.00 | 8,720 |
| 2018-06-21 | $1.24 | $1.25 | $1.20 | $1.23 | $12.30 | 5,670 |
| 2018-06-20 | $1.28 | $1.30 | $1.20 | $1.25 | $12.50 | 21,160 |
| 2018-06-19 | $1.29 | $1.32 | $1.27 | $1.27 | $12.70 | 4,840 |
| 2018-06-18 | $1.32 | $1.32 | $1.29 | $1.29 | $12.90 | 5,430 |
| 2018-06-15 | $1.30 | $1.33 | $1.22 | $1.32 | $13.20 | 16,220 |
| 2018-06-14 | $1.28 | $1.32 | $1.28 | $1.29 | $12.90 | 4,120 |
| 2018-06-13 | $1.30 | $1.33 | $1.26 | $1.26 | $12.60 | 10,530 |
| 2018-06-12 | $1.32 | $1.34 | $1.27 | $1.30 | $13.00 | 11,650 |
| 2018-06-11 | $1.32 | $1.35 | $1.30 | $1.33 | $13.30 | 2,560 |
| 2018-06-08 | $1.31 | $1.36 | $1.30 | $1.30 | $13.00 | 3,690 |
| 2018-06-07 | $1.32 | $1.39 | $1.28 | $1.34 | $13.40 | 5,870 |
| 2018-06-06 | $1.36 | $1.40 | $1.32 | $1.32 | $13.20 | 6,780 |
| 2018-06-05 | $1.35 | $1.39 | $1.34 | $1.35 | $13.50 | 5,690 |
| 2018-06-04 | $1.34 | $1.40 | $1.31 | $1.34 | $13.40 | 5,620 |
| 2018-06-01 | $1.34 | $1.38 | $1.30 | $1.36 | $13.60 | 5,390 |
| 2018-05-31 | $1.31 | $1.34 | $1.30 | $1.33 | $13.30 | 6,550 |
| 2018-05-30 | $1.32 | $1.35 | $1.30 | $1.30 | $13.00 | 8,506 |
| 2018-05-29 | $1.45 | $1.45 | $1.34 | $1.34 | $13.40 | 7,660 |
| 2018-05-25 | $1.39 | $1.48 | $1.39 | $1.45 | $14.50 | 10,500 |
| 2018-05-23 | $1.35 | $1.50 | $1.35 | $1.39 | $13.90 | 16,600 |
| 2018-05-22 | $1.31 | $1.38 | $1.31 | $1.34 | $13.40 | 9,190 |
| 2018-05-21 | $1.37 | $1.37 | $1.31 | $1.37 | $13.70 | 6,690 |
| 2018-05-18 | $1.35 | $1.36 | $1.30 | $1.36 | $13.60 | 5,290 |
| 2018-05-17 | $1.27 | $1.35 | $1.27 | $1.35 | $13.50 | 15,400 |
| 2018-05-16 | $1.26 | $1.32 | $1.24 | $1.25 | $12.50 | 14,990 |
| 2018-05-15 | $1.34 | $1.34 | $1.26 | $1.26 | $12.60 | 9,670 |
| 2018-05-14 | $1.35 | $1.39 | $1.30 | $1.32 | $13.20 | 7,410 |
| 2018-05-11 | $1.35 | $1.40 | $1.33 | $1.35 | $13.50 | 5,520 |
| 2018-05-10 | $1.29 | $1.35 | $1.28 | $1.32 | $13.20 | 15,500 |
| 2018-05-09 | $1.28 | $1.30 | $1.24 | $1.29 | $12.90 | 9,400 |
| 2018-05-08 | $1.27 | $1.33 | $1.26 | $1.27 | $12.70 | 4,470 |
| 2018-05-07 | $1.25 | $1.34 | $1.25 | $1.28 | $12.80 | 12,860 |
| 2018-05-04 | $1.22 | $1.32 | $1.20 | $1.26 | $12.60 | 18,100 |
| 2018-05-03 | $1.33 | $1.36 | $1.25 | $1.25 | $12.50 | 10,380 |
| 2018-05-02 | $1.35 | $1.40 | $1.34 | $1.38 | $13.80 | 5,430 |
| 2018-05-01 | $1.36 | $1.36 | $1.33 | $1.36 | $13.60 | 6,170 |
| 2018-04-30 | $1.35 | $1.39 | $1.31 | $1.36 | $13.60 | 5,930 |
| 2018-04-27 | $1.27 | $1.38 | $1.27 | $1.38 | $13.80 | 16,170 |
| 2018-04-26 | $1.26 | $1.29 | $1.26 | $1.27 | $12.70 | 9,020 |
| 2018-04-25 | $1.28 | $1.31 | $1.22 | $1.25 | $12.50 | 13,210 |
| 2018-04-24 | $1.30 | $1.32 | $1.24 | $1.27 | $12.70 | 27,160 |
| 2018-04-23 | $1.35 | $1.35 | $1.30 | $1.31 | $13.10 | 8,720 |
| 2018-04-20 | $1.37 | $1.38 | $1.31 | $1.36 | $13.60 | 10,550 |
| 2018-04-19 | $1.36 | $1.39 | $1.35 | $1.39 | $13.90 | 7,520 |
| 2018-04-18 | $1.32 | $1.40 | $1.32 | $1.35 | $13.50 | 12,510 |
| 2018-04-17 | $1.34 | $1.38 | $1.31 | $1.32 | $13.20 | 21,230 |
| 2018-04-16 | $1.41 | $1.41 | $1.30 | $1.34 | $13.40 | 15,820 |
| 2018-04-13 | $1.41 | $1.45 | $1.37 | $1.40 | $14.00 | 9,780 |
| 2018-04-12 | $1.44 | $1.53 | $1.38 | $1.39 | $13.90 | 19,630 |
| 2018-04-11 | $1.50 | $1.53 | $1.46 | $1.46 | $14.60 | 15,560 |
| 2018-04-10 | $1.48 | $1.51 | $1.46 | $1.49 | $14.90 | 9,550 |
| 2018-04-09 | $1.43 | $1.47 | $1.40 | $1.45 | $14.50 | 9,390 |
| 2018-04-06 | $1.48 | $1.54 | $1.38 | $1.42 | $14.20 | 23,040 |
| 2018-04-05 | $1.45 | $1.50 | $1.38 | $1.50 | $15.00 | 13,460 |
| 2018-04-04 | $1.42 | $1.54 | $1.39 | $1.42 | $14.20 | 23,650 |
| 2018-04-03 | $1.52 | $1.58 | $1.40 | $1.42 | $14.20 | 32,040 |
| 2018-04-02 | $1.34 | $1.52 | $1.30 | $1.48 | $14.80 | 76,780 |
| 2018-03-29 | $1.21 | $1.35 | $1.21 | $1.28 | $12.80 | 47,500 |
| 2018-03-28 | $1.38 | $1.42 | $1.21 | $1.22 | $12.20 | 102,140 |
| 2018-03-27 | $1.65 | $1.70 | $1.37 | $1.42 | $14.20 | 50,310 |
| 2018-03-26 | $1.78 | $1.79 | $1.65 | $1.66 | $16.60 | 20,120 |
| 2018-03-23 | $1.86 | $1.86 | $1.75 | $1.79 | $17.90 | 15,020 |
| 2018-03-22 | $1.83 | $1.88 | $1.78 | $1.82 | $18.20 | 10,230 |
| 2018-03-21 | $1.81 | $1.91 | $1.76 | $1.83 | $18.30 | 24,850 |
| 2018-03-20 | $1.84 | $1.84 | $1.75 | $1.80 | $18.00 | 11,800 |
| 2018-03-19 | $1.86 | $1.86 | $1.76 | $1.82 | $18.20 | 9,350 |
| 2018-03-16 | $1.78 | $1.88 | $1.76 | $1.88 | $18.80 | 10,420 |
| 2018-03-15 | $1.80 | $1.85 | $1.76 | $1.78 | $17.80 | 10,480 |
| 2018-03-14 | $1.91 | $1.91 | $1.76 | $1.82 | $18.20 | 13,610 |
| 2018-03-13 | $1.80 | $1.95 | $1.79 | $1.88 | $18.80 | 23,430 |
| 2018-03-12 | $1.80 | $1.95 | $1.76 | $1.87 | $18.70 | 15,910 |
| 2018-03-09 | $1.78 | $1.88 | $1.75 | $1.88 | $18.80 | 14,560 |
| 2018-03-08 | $1.78 | $1.84 | $1.75 | $1.78 | $17.80 | 9,130 |
| 2018-03-07 | $1.90 | $1.92 | $1.75 | $1.78 | $17.80 | 19,910 |
| 2018-03-06 | $1.93 | $1.98 | $1.84 | $1.88 | $18.80 | 11,890 |
| 2018-03-05 | $1.73 | $1.94 | $1.73 | $1.91 | $19.10 | 13,800 |
| 2018-03-02 | $1.70 | $1.81 | $1.66 | $1.75 | $17.50 | 20,700 |
| 2018-03-01 | $1.81 | $1.82 | $1.73 | $1.75 | $17.50 | 19,130 |
| 2018-02-28 | $1.90 | $1.90 | $1.81 | $1.81 | $18.10 | 16,030 |
| 2018-02-27 | $1.90 | $1.90 | $1.85 | $1.86 | $18.60 | 30,260 |
| 2018-02-26 | $1.90 | $1.95 | $1.90 | $1.91 | $19.10 | 15,350 |
| 2018-02-23 | $1.88 | $1.95 | $1.82 | $1.91 | $19.10 | 29,200 |
| 2018-02-22 | $2.05 | $2.05 | $1.80 | $1.84 | $18.40 | 30,350 |
| 2018-02-21 | $2.05 | $2.05 | $1.97 | $2.02 | $20.20 | 23,190 |
| 2018-02-20 | $2.13 | $2.13 | $2.00 | $2.05 | $20.50 | 24,350 |
| 2018-02-16 | $2.19 | $2.19 | $2.07 | $2.12 | $21.20 | 20,740 |
| 2018-02-15 | $2.23 | $2.23 | $2.11 | $2.16 | $21.60 | 24,320 |
| 2018-02-14 | $2.06 | $2.25 | $1.89 | $2.20 | $22.00 | 92,780 |
| 2018-02-13 | $2.20 | $2.25 | $2.00 | $2.06 | $20.60 | 97,050 |
| 2018-02-12 | $2.29 | $2.36 | $2.29 | $2.36 | $23.60 | 15,170 |
| 2018-02-09 | $2.39 | $2.39 | $2.15 | $2.27 | $22.70 | 25,380 |
| 2018-02-08 | $2.45 | $2.45 | $2.30 | $2.41 | $24.10 | 17,960 |
| 2018-02-07 | $2.32 | $2.55 | $2.30 | $2.45 | $24.50 | 32,750 |
| 2018-02-06 | $2.30 | $2.33 | $2.23 | $2.32 | $23.20 | 22,910 |
| 2018-02-05 | $2.44 | $2.50 | $2.29 | $2.32 | $23.20 | 28,490 |
| 2018-02-02 | $2.67 | $2.67 | $2.23 | $2.35 | $23.50 | 78,480 |
| 2018-02-01 | $2.58 | $2.68 | $2.57 | $2.63 | $26.30 | 24,640 |
| 2018-01-31 | $2.87 | $2.87 | $2.50 | $2.55 | $25.50 | 57,940 |
| 2018-01-30 | $2.85 | $2.90 | $2.70 | $2.79 | $27.90 | 87,940 |
| 2018-01-29 | $2.69 | $2.80 | $2.55 | $2.73 | $27.30 | 72,140 |
| 2018-01-26 | $2.40 | $2.67 | $2.30 | $2.67 | $26.70 | 100,240 |
| 2018-01-25 | $2.30 | $2.37 | $2.18 | $2.34 | $23.40 | 44,320 |
| 2018-01-24 | $2.29 | $2.32 | $2.18 | $2.24 | $22.40 | 42,730 |
| 2018-01-23 | $2.20 | $2.29 | $2.14 | $2.22 | $22.20 | 33,950 |
| 2018-01-22 | $2.41 | $2.41 | $2.12 | $2.19 | $21.90 | 63,600 |
| 2018-01-19 | $2.55 | $2.60 | $2.25 | $2.39 | $23.90 | 66,630 |
| 2018-01-18 | $3.09 | $3.09 | $2.15 | $2.50 | $25.00 | 251,530 |
| 2018-01-17 | $2.76 | $3.12 | $2.75 | $3.10 | $31.00 | 83,980 |
| 2018-01-16 | $2.85 | $2.87 | $2.60 | $2.70 | $27.00 | 46,560 |
| 2018-01-12 | $3.22 | $3.27 | $2.60 | $2.76 | $27.60 | 151,880 |
| 2018-01-11 | $2.50 | $2.85 | $2.30 | $2.84 | $28.40 | 78,190 |
| 2018-01-10 | $2.30 | $2.59 | $2.25 | $2.33 | $23.30 | 112,540 |
| 2018-01-09 | $2.17 | $2.17 | $2.00 | $2.14 | $21.40 | 54,320 |
| 2018-01-08 | $2.11 | $2.11 | $1.82 | $1.88 | $18.80 | 45,360 |
| 2018-01-05 | $1.99 | $2.09 | $1.93 | $2.05 | $20.50 | 89,790 |
| 2018-01-04 | $1.85 | $1.87 | $1.72 | $1.85 | $18.50 | 70,690 |
| 2018-01-03 | $1.70 | $1.75 | $1.68 | $1.70 | $17.00 | 28,770 |
| 2018-01-02 | $1.69 | $1.69 | $1.64 | $1.66 | $16.60 | 11,360 |
| 2017-12-29 | $1.75 | $1.75 | $1.60 | $1.63 | $16.30 | 30,410 |
| 2017-12-28 | $1.59 | $1.72 | $1.52 | $1.69 | $16.90 | 60,720 |
| 2017-12-27 | $1.62 | $1.70 | $1.51 | $1.58 | $15.80 | 25,670 |
| 2017-12-26 | $1.75 | $1.81 | $1.51 | $1.55 | $15.50 | 46,140 |
| 2017-12-22 | $1.39 | $1.91 | $1.37 | $1.63 | $16.30 | 89,460 |
| 2017-12-21 | $1.37 | $1.40 | $1.35 | $1.39 | $13.90 | 5,290 |
| 2017-12-20 | $1.44 | $1.48 | $1.35 | $1.37 | $13.70 | 9,540 |
| 2017-12-19 | $1.38 | $1.50 | $1.38 | $1.47 | $14.70 | 24,700 |
| 2017-12-18 | $1.35 | $1.45 | $1.35 | $1.38 | $13.80 | 18,630 |
| 2017-12-15 | $1.30 | $1.35 | $1.28 | $1.32 | $13.20 | 17,600 |
| 2017-12-14 | $1.35 | $1.35 | $1.27 | $1.29 | $12.90 | 14,070 |
| 2017-12-13 | $1.29 | $1.34 | $1.27 | $1.33 | $13.30 | 15,470 |
| 2017-12-12 | $1.34 | $1.34 | $1.26 | $1.27 | $12.70 | 12,580 |
| 2017-12-11 | $1.33 | $1.34 | $1.28 | $1.31 | $13.10 | 5,830 |
| 2017-12-08 | $1.29 | $1.34 | $1.25 | $1.31 | $13.10 | 8,280 |
| 2017-12-07 | $1.30 | $1.33 | $1.25 | $1.30 | $13.00 | 16,499 |
| 2017-12-06 | $1.36 | $1.37 | $1.30 | $1.31 | $13.10 | 11,689 |
| 2017-12-05 | $1.40 | $1.42 | $1.35 | $1.37 | $13.70 | 15,820 |
| 2017-12-04 | $1.44 | $1.45 | $1.38 | $1.41 | $14.06 | 7,943 |
| 2017-12-01 | $1.40 | $1.45 | $1.38 | $1.44 | $14.40 | 21,120 |
| 2017-11-30 | $1.40 | $1.41 | $1.36 | $1.37 | $13.70 | 6,370 |
| 2017-11-29 | $1.44 | $1.49 | $1.36 | $1.42 | $14.20 | 13,720 |
| 2017-11-28 | $1.45 | $1.48 | $1.35 | $1.43 | $14.30 | 13,666 |
| 2017-11-27 | $1.59 | $1.59 | $1.42 | $1.45 | $14.50 | 29,583 |
| 2017-11-24 | $1.54 | $1.63 | $1.48 | $1.60 | $16.00 | 7,474 |
| 2017-11-22 | $1.53 | $1.58 | $1.48 | $1.54 | $15.40 | 17,823 |
| 2017-11-21 | $1.58 | $1.64 | $1.53 | $1.54 | $15.40 | 19,160 |
| 2017-11-20 | $1.58 | $1.62 | $1.51 | $1.57 | $15.70 | 28,950 |
| 2017-11-17 | $1.56 | $1.61 | $1.47 | $1.54 | $15.40 | 26,240 |
| 2017-11-16 | $1.51 | $1.55 | $1.45 | $1.47 | $14.70 | 12,666 |
| 2017-11-15 | $1.67 | $1.71 | $1.45 | $1.52 | $15.20 | 35,434 |
| 2017-11-14 | $1.41 | $1.70 | $1.40 | $1.65 | $16.50 | 66,578 |
| 2017-11-13 | $1.33 | $1.41 | $1.28 | $1.40 | $14.00 | 27,107 |
| 2017-11-10 | $1.22 | $1.30 | $1.20 | $1.27 | $12.70 | 11,645 |
| 2017-11-09 | $1.39 | $1.39 | $1.20 | $1.24 | $12.40 | 11,657 |
| 2017-11-08 | $1.36 | $1.44 | $1.28 | $1.39 | $13.93 | 25,106 |
| 2017-11-07 | $1.44 | $1.54 | $1.27 | $1.34 | $13.44 | 49,146 |
| 2017-11-06 | $1.11 | $1.48 | $1.11 | $1.44 | $14.40 | 85,270 |
| 2017-11-03 | $1.11 | $1.16 | $1.05 | $1.10 | $11.00 | 21,349 |
| 2017-11-02 | $1.16 | $1.19 | $1.08 | $1.10 | $11.00 | 15,265 |
| 2017-11-01 | $1.22 | $1.25 | $1.15 | $1.16 | $11.60 | 19,384 |
| 2017-10-31 | $1.16 | $1.22 | $1.16 | $1.20 | $12.00 | 14,446 |
| 2017-10-30 | $1.14 | $1.22 | $1.13 | $1.18 | $11.80 | 16,695 |
| 2017-10-27 | $1.10 | $1.25 | $1.10 | $1.13 | $11.30 | 27,844 |
| 2017-10-26 | $1.19 | $1.24 | $1.11 | $1.11 | $11.10 | 22,726 |
| 2017-10-25 | $1.26 | $1.29 | $1.12 | $1.18 | $11.80 | 29,418 |
| 2017-10-24 | $1.29 | $1.38 | $1.23 | $1.26 | $12.60 | 21,264 |
| 2017-10-23 | $1.33 | $1.35 | $1.20 | $1.30 | $13.00 | 50,425 |
| 2017-10-20 | $1.40 | $1.51 | $1.31 | $1.35 | $13.50 | 49,990 |
| 2017-10-19 | $1.48 | $1.50 | $1.38 | $1.41 | $14.10 | 32,789 |
| 2017-10-18 | $1.60 | $1.63 | $1.40 | $1.52 | $15.23 | 30,997 |
| 2017-10-17 | $1.65 | $1.66 | $1.57 | $1.60 | $16.00 | 15,389 |
| 2017-10-16 | $1.71 | $1.71 | $1.61 | $1.67 | $16.70 | 22,532 |
| 2017-10-13 | $1.74 | $1.75 | $1.65 | $1.68 | $16.81 | 15,611 |
| 2017-10-12 | $1.75 | $1.77 | $1.71 | $1.73 | $17.25 | 8,180 |
| 2017-10-11 | $1.67 | $1.77 | $1.63 | $1.75 | $17.50 | 37,723 |
| 2017-10-10 | $1.78 | $1.80 | $1.68 | $1.71 | $17.10 | 28,979 |
| 2017-10-09 | $1.81 | $1.83 | $1.71 | $1.76 | $17.60 | 23,821 |
| 2017-10-06 | $1.86 | $1.88 | $1.74 | $1.80 | $18.00 | 53,100 |
| 2017-10-05 | $1.85 | $2.00 | $1.80 | $1.84 | $18.40 | 38,275 |
| 2017-10-04 | $1.88 | $1.94 | $1.87 | $1.91 | $19.10 | 12,080 |
| 2017-10-03 | $2.04 | $2.06 | $1.81 | $1.84 | $18.40 | 45,629 |
| 2017-10-02 | $2.22 | $2.22 | $2.03 | $2.06 | $20.60 | 23,781 |
| 2017-09-29 | $2.26 | $2.26 | $2.20 | $2.22 | $22.20 | 7,770 |
| 2017-09-28 | $2.20 | $2.27 | $2.20 | $2.26 | $22.60 | 7,459 |
| 2017-09-27 | $2.20 | $2.31 | $2.20 | $2.22 | $22.20 | 31,292 |
| 2017-09-26 | $2.27 | $2.27 | $2.20 | $2.20 | $22.00 | 11,328 |
| 2017-09-25 | $2.26 | $2.30 | $2.23 | $2.26 | $22.60 | 6,678 |
| 2017-09-22 | $2.25 | $2.31 | $2.24 | $2.26 | $22.60 | 4,932 |
| 2017-09-21 | $2.26 | $2.34 | $2.21 | $2.23 | $22.30 | 10,958 |
| 2017-09-20 | $2.30 | $2.38 | $2.21 | $2.23 | $22.30 | 30,873 |
| 2017-09-19 | $2.40 | $2.40 | $2.20 | $2.22 | $22.20 | 36,264 |
| 2017-09-18 | $2.42 | $2.50 | $2.35 | $2.35 | $23.50 | 17,286 |
| 2017-09-15 | $2.55 | $2.55 | $2.39 | $2.39 | $23.90 | 8,744 |
| 2017-09-14 | $2.49 | $2.53 | $2.44 | $2.46 | $24.60 | 12,921 |
| 2017-09-13 | $2.52 | $2.54 | $2.45 | $2.48 | $24.80 | 13,429 |
| 2017-09-12 | $2.42 | $2.47 | $2.41 | $2.47 | $24.70 | 9,280 |
| 2017-09-11 | $2.39 | $2.54 | $2.39 | $2.41 | $24.10 | 18,207 |
| 2017-09-08 | $2.45 | $2.45 | $2.39 | $2.39 | $23.90 | 11,728 |
| 2017-09-07 | $2.45 | $2.47 | $2.35 | $2.43 | $24.30 | 14,679 |
| 2017-09-06 | $2.45 | $2.46 | $2.35 | $2.42 | $24.20 | 12,508 |
| 2017-09-05 | $2.55 | $2.55 | $2.42 | $2.46 | $24.60 | 14,773 |
| 2017-09-01 | $2.41 | $2.48 | $2.41 | $2.47 | $24.70 | 11,194 |
| 2017-08-31 | $2.41 | $2.50 | $2.41 | $2.42 | $24.20 | 6,956 |
| 2017-08-30 | $2.55 | $2.55 | $2.40 | $2.42 | $24.17 | 8,789 |
| 2017-08-29 | $2.64 | $2.65 | $2.47 | $2.52 | $25.20 | 40,384 |
| 2017-08-28 | $2.45 | $2.58 | $2.40 | $2.54 | $25.40 | 43,205 |
| 2017-08-25 | $2.33 | $2.35 | $2.29 | $2.32 | $23.20 | 6,730 |
| 2017-08-24 | $2.45 | $2.45 | $2.25 | $2.28 | $22.80 | 11,610 |
| 2017-08-23 | $2.39 | $2.41 | $2.36 | $2.39 | $23.90 | 3,778 |
| 2017-08-22 | $2.41 | $2.41 | $2.34 | $2.37 | $23.70 | 8,096 |
| 2017-08-21 | $2.40 | $2.48 | $2.38 | $2.43 | $24.30 | 8,129 |
| 2017-08-18 | $2.49 | $2.52 | $2.35 | $2.40 | $24.00 | 17,502 |
| 2017-08-17 | $2.40 | $2.49 | $2.22 | $2.45 | $24.50 | 31,152 |
| 2017-08-16 | $2.41 | $2.45 | $2.31 | $2.37 | $23.70 | 7,853 |
| 2017-08-15 | $2.39 | $2.49 | $2.35 | $2.39 | $23.90 | 5,241 |
| 2017-08-14 | $2.41 | $2.49 | $2.39 | $2.44 | $24.40 | 13,403 |
| 2017-08-11 | $2.42 | $2.42 | $2.25 | $2.40 | $23.96 | 16,933 |
| 2017-08-10 | $2.39 | $2.42 | $2.28 | $2.35 | $23.50 | 13,108 |
| 2017-08-09 | $2.62 | $2.62 | $2.25 | $2.34 | $23.40 | 23,530 |
| 2017-08-08 | $2.45 | $2.45 | $2.32 | $2.39 | $23.90 | 17,203 |
| 2017-08-07 | $2.50 | $2.60 | $2.26 | $2.37 | $23.70 | 43,203 |
| 2017-08-04 | $2.39 | $2.44 | $2.25 | $2.32 | $23.20 | 29,203 |
| 2017-08-03 | $2.49 | $2.50 | $2.34 | $2.39 | $23.90 | 18,287 |
| 2017-08-02 | $2.51 | $2.55 | $2.48 | $2.48 | $24.80 | 8,001 |
| 2017-08-01 | $2.51 | $2.55 | $2.50 | $2.51 | $25.10 | 5,419 |
| 2017-07-31 | $2.62 | $2.62 | $2.50 | $2.55 | $25.50 | 6,594 |
| 2017-07-28 | $2.54 | $2.55 | $2.48 | $2.50 | $25.00 | 8,871 |
| 2017-07-27 | $2.58 | $2.60 | $2.53 | $2.57 | $25.70 | 10,630 |
| 2017-07-26 | $2.50 | $2.60 | $2.50 | $2.56 | $25.64 | 18,815 |
| 2017-07-25 | $2.52 | $2.55 | $2.51 | $2.53 | $25.30 | 6,612 |
| 2017-07-24 | $2.60 | $2.60 | $2.48 | $2.55 | $25.50 | 11,683 |
| 2017-07-21 | $2.62 | $2.67 | $2.55 | $2.58 | $25.80 | 11,844 |
| 2017-07-20 | $2.68 | $2.69 | $2.57 | $2.65 | $26.50 | 17,326 |
| 2017-07-19 | $2.69 | $2.69 | $2.52 | $2.63 | $26.30 | 20,601 |
| 2017-07-18 | $2.45 | $2.66 | $2.42 | $2.60 | $26.00 | 26,136 |
| 2017-07-17 | $2.41 | $2.49 | $2.37 | $2.41 | $24.10 | 14,216 |
| 2017-07-14 | $2.55 | $2.60 | $2.23 | $2.32 | $23.20 | 34,137 |
| 2017-07-13 | $2.73 | $2.77 | $2.52 | $2.53 | $25.30 | 24,432 |
| 2017-07-12 | $2.67 | $2.76 | $2.66 | $2.71 | $27.10 | 15,807 |
| 2017-07-11 | $2.75 | $2.79 | $2.63 | $2.69 | $26.90 | 17,833 |
| 2017-07-10 | $2.70 | $2.79 | $2.69 | $2.72 | $27.20 | 29,348 |
| 2017-07-07 | $2.80 | $2.93 | $2.65 | $2.70 | $27.00 | 36,671 |
| 2017-07-06 | $3.17 | $3.25 | $2.79 | $2.93 | $29.30 | 87,707 |
| 2017-07-05 | $2.80 | $3.00 | $2.75 | $2.88 | $28.80 | 60,811 |
| 2017-07-03 | $2.94 | $2.94 | $2.75 | $2.78 | $27.80 | 18,113 |
| 2017-06-30 | $2.89 | $2.90 | $2.67 | $2.84 | $28.40 | 36,054 |
| 2017-06-29 | $3.20 | $3.20 | $2.80 | $2.85 | $28.50 | 61,826 |
| 2017-06-28 | $3.15 | $3.15 | $3.05 | $3.11 | $31.10 | 64,889 |
| 2017-06-27 | $3.11 | $3.32 | $3.07 | $3.11 | $31.10 | 103,627 |
| 2017-06-26 | $3.15 | $3.16 | $2.35 | $2.98 | $29.80 | 63,334 |
| 2017-06-23 | $3.04 | $3.26 | $2.98 | $3.03 | $30.30 | 91,385 |
| 2017-06-22 | $2.96 | $3.07 | $2.90 | $3.04 | $30.40 | 118,802 |
| 2017-06-21 | $3.15 | $3.46 | $2.87 | $2.87 | $28.70 | 266,244 |
| 2017-06-20 | $2.85 | $2.85 | $2.72 | $2.79 | $27.90 | 8,832 |
| 2017-06-19 | $2.85 | $2.90 | $2.73 | $2.81 | $28.10 | 12,466 |
| 2017-06-16 | $2.88 | $2.89 | $2.80 | $2.88 | $28.80 | 6,961 |
| 2017-06-15 | $2.82 | $2.88 | $2.75 | $2.85 | $28.50 | 10,325 |
| 2017-06-14 | $2.95 | $2.95 | $2.72 | $2.80 | $28.00 | 15,495 |
| 2017-06-13 | $2.97 | $2.99 | $2.85 | $2.90 | $29.00 | 24,110 |
| 2017-06-12 | $2.81 | $3.11 | $2.70 | $2.89 | $28.90 | 68,652 |
| 2017-06-09 | $2.75 | $2.80 | $2.67 | $2.75 | $27.50 | 23,198 |
| 2017-06-08 | $2.67 | $2.76 | $2.65 | $2.76 | $27.60 | 16,090 |
| 2017-06-07 | $2.65 | $2.81 | $2.60 | $2.66 | $26.60 | 27,613 |
| 2017-06-06 | $2.75 | $2.75 | $2.56 | $2.62 | $26.20 | 12,524 |
| 2017-06-05 | $3.10 | $3.10 | $2.55 | $2.68 | $26.80 | 57,227 |
| 2017-06-02 | $2.90 | $3.01 | $2.90 | $2.98 | $29.80 | 3,409 |
| 2017-06-01 | $2.99 | $3.04 | $2.81 | $3.00 | $30.00 | 5,528 |
| 2017-05-31 | $3.51 | $3.51 | $2.87 | $3.00 | $30.00 | 18,885 |
| 2017-05-30 | $3.66 | $3.84 | $3.41 | $3.42 | $34.20 | 9,874 |
| 2017-05-26 | $4.10 | $4.10 | $3.37 | $3.50 | $35.00 | 8,227 |
| 2017-05-25 | $4.30 | $4.31 | $3.89 | $4.06 | $40.60 | 8,344 |
| 2017-05-24 | $4.70 | $4.75 | $4.26 | $4.32 | $43.20 | 9,764 |
| 2017-05-23 | $4.67 | $4.74 | $4.57 | $4.70 | $47.00 | 2,191 |
| 2017-05-22 | $4.60 | $4.99 | $4.56 | $4.74 | $47.40 | 2,904 |
| 2017-05-19 | $4.32 | $4.58 | $4.32 | $4.54 | $45.40 | 1,238 |
| 2017-05-18 | $4.25 | $4.56 | $4.25 | $4.31 | $43.10 | 1,640 |
| 2017-05-17 | $4.48 | $4.56 | $4.25 | $4.25 | $42.50 | 3,071 |
| 2017-05-16 | $4.74 | $4.81 | $4.51 | $4.58 | $45.80 | 5,253 |
| 2017-05-15 | $5.02 | $5.14 | $4.61 | $4.72 | $47.20 | 4,686 |
| 2017-05-12 | $4.97 | $5.18 | $4.97 | $4.99 | $49.90 | 3,169 |
| 2017-05-11 | $5.25 | $5.30 | $4.95 | $4.99 | $49.90 | 7,379 |
| 2017-05-10 | $5.32 | $5.66 | $5.12 | $5.15 | $51.50 | 14,001 |
| 2017-05-09 | $4.92 | $5.58 | $4.90 | $5.21 | $52.10 | 13,524 |
| 2017-05-08 | $4.30 | $5.30 | $4.27 | $4.79 | $47.90 | 3,826 |
| 2017-05-05 | $1.15 | $1.28 | $1.14 | $1.22 | $48.80 | 12,340 |
| 2017-05-04 | $1.14 | $1.16 | $1.14 | $1.14 | $45.60 | 1,377 |
| 2017-05-03 | $1.16 | $1.16 | $1.14 | $1.16 | $46.40 | 713 |
| 2017-05-02 | $1.17 | $1.19 | $1.14 | $1.15 | $46.00 | 1,217 |
| 2017-05-01 | $1.20 | $1.20 | $1.14 | $1.18 | $47.20 | 1,456 |
| 2017-04-28 | $1.20 | $1.20 | $1.15 | $1.20 | $48.00 | 2,355 |
| 2017-04-27 | $1.20 | $1.22 | $1.13 | $1.18 | $47.20 | 1,697 |
| 2017-04-26 | $1.19 | $1.22 | $1.17 | $1.22 | $48.80 | 892 |
| 2017-04-25 | $1.18 | $1.22 | $1.16 | $1.19 | $47.60 | 1,014 |
| 2017-04-24 | $1.23 | $1.24 | $1.18 | $1.21 | $48.36 | 1,741 |
| 2017-04-21 | $1.19 | $1.23 | $1.17 | $1.21 | $48.40 | 2,833 |
| 2017-04-20 | $1.17 | $1.25 | $1.16 | $1.18 | $47.20 | 3,236 |
| 2017-04-19 | $1.15 | $1.18 | $1.13 | $1.17 | $46.80 | 982 |
| 2017-04-18 | $1.16 | $1.17 | $1.12 | $1.17 | $46.80 | 422 |
| 2017-04-17 | $1.15 | $1.18 | $1.12 | $1.18 | $47.20 | 2,521 |
| 2017-04-13 | $1.16 | $1.18 | $1.14 | $1.17 | $46.80 | 1,249 |
| 2017-04-12 | $1.17 | $1.19 | $1.12 | $1.16 | $46.40 | 1,499 |
| 2017-04-11 | $1.23 | $1.23 | $1.16 | $1.19 | $47.60 | 1,942 |
| 2017-04-10 | $1.18 | $1.24 | $1.14 | $1.20 | $48.00 | 3,264 |
| 2017-04-07 | $1.18 | $1.20 | $1.13 | $1.19 | $47.60 | 3,562 |
| 2017-04-06 | $1.14 | $1.16 | $1.12 | $1.13 | $45.20 | 2,797 |
| 2017-04-05 | $1.17 | $1.18 | $1.13 | $1.14 | $45.60 | 5,298 |
| 2017-04-04 | $1.17 | $1.24 | $1.17 | $1.18 | $47.28 | 6,427 |
| 2017-04-03 | $1.24 | $1.50 | $1.15 | $1.24 | $49.60 | 38,402 |
| 2017-03-31 | $1.23 | $1.23 | $1.15 | $1.15 | $46.00 | 2,965 |
| 2017-03-30 | $1.27 | $1.30 | $1.17 | $1.22 | $48.80 | 3,627 |
| 2017-03-29 | $1.27 | $1.34 | $1.23 | $1.25 | $50.00 | 10,920 |
| 2017-03-28 | $1.18 | $1.38 | $1.12 | $1.26 | $50.40 | 19,029 |
| 2017-03-27 | $1.15 | $1.19 | $1.11 | $1.14 | $45.60 | 3,638 |
| 2017-03-24 | $1.15 | $1.22 | $1.14 | $1.16 | $46.40 | 1,406 |
| 2017-03-23 | $1.14 | $1.16 | $1.11 | $1.14 | $45.60 | 1,221 |
| 2017-03-22 | $1.19 | $1.20 | $1.14 | $1.16 | $46.40 | 1,364 |
| 2017-03-21 | $1.25 | $1.26 | $1.12 | $1.14 | $45.60 | 2,309 |
| 2017-03-20 | $1.23 | $1.27 | $1.15 | $1.24 | $49.46 | 4,076 |
| 2017-03-17 | $1.20 | $1.25 | $1.20 | $1.22 | $48.80 | 1,566 |
| 2017-03-16 | $1.11 | $1.20 | $1.11 | $1.20 | $48.00 | 2,530 |
| 2017-03-15 | $1.13 | $1.18 | $1.10 | $1.14 | $45.60 | 998 |
| 2017-03-14 | $1.18 | $1.19 | $1.11 | $1.13 | $45.20 | 691 |
| 2017-03-13 | $1.17 | $1.20 | $1.15 | $1.15 | $46.00 | 1,199 |
| 2017-03-10 | $1.20 | $1.21 | $1.13 | $1.16 | $46.40 | 2,088 |
| 2017-03-09 | $1.23 | $1.27 | $1.11 | $1.18 | $47.18 | 6,277 |
| 2017-03-08 | $1.25 | $1.28 | $1.21 | $1.21 | $48.53 | 2,214 |
| 2017-03-07 | $1.20 | $1.25 | $1.20 | $1.24 | $49.60 | 2,166 |
| 2017-03-06 | $1.30 | $1.30 | $1.21 | $1.23 | $49.20 | 2,880 |
| 2017-03-03 | $1.25 | $1.32 | $1.23 | $1.28 | $51.20 | 1,719 |
| 2017-03-02 | $1.35 | $1.38 | $1.21 | $1.29 | $51.40 | 7,286 |
| 2017-03-01 | $1.36 | $1.41 | $1.36 | $1.36 | $54.40 | 1,666 |
| 2017-02-28 | $1.38 | $1.45 | $1.35 | $1.38 | $55.07 | 2,624 |
| 2017-02-27 | $1.48 | $1.48 | $1.36 | $1.38 | $55.20 | 3,919 |
| 2017-02-24 | $1.48 | $1.51 | $1.47 | $1.47 | $58.80 | 1,864 |
| 2017-02-23 | $1.53 | $1.57 | $1.47 | $1.49 | $59.57 | 1,538 |
| 2017-02-22 | $1.58 | $1.59 | $1.51 | $1.51 | $60.40 | 1,678 |
| 2017-02-21 | $1.55 | $1.67 | $1.45 | $1.58 | $63.20 | 7,218 |
| 2017-02-17 | $1.45 | $1.55 | $1.44 | $1.54 | $61.59 | 2,366 |
| 2017-02-16 | $1.50 | $1.55 | $1.45 | $1.46 | $58.46 | 2,691 |
| 2017-02-15 | $1.60 | $1.60 | $1.50 | $1.53 | $61.20 | 3,067 |
| 2017-02-14 | $1.60 | $1.60 | $1.55 | $1.58 | $63.20 | 2,545 |
| 2017-02-13 | $1.58 | $1.63 | $1.50 | $1.55 | $62.00 | 3,586 |
| 2017-02-10 | $1.64 | $1.95 | $1.50 | $1.55 | $62.00 | 29,391 |
| 2017-02-09 | $1.59 | $1.75 | $1.56 | $1.64 | $65.60 | 7,491 |
| 2017-02-08 | $1.68 | $1.68 | $1.51 | $1.61 | $64.40 | 7,987 |
| 2017-02-07 | $1.44 | $1.78 | $1.42 | $1.73 | $69.20 | 20,430 |
| 2017-02-06 | $1.44 | $1.47 | $1.42 | $1.44 | $57.60 | 799 |
| 2017-02-03 | $1.45 | $1.48 | $1.41 | $1.47 | $58.80 | 1,070 |
| 2017-02-02 | $1.47 | $1.48 | $1.38 | $1.47 | $58.80 | 1,502 |
| 2017-02-01 | $1.41 | $1.48 | $1.41 | $1.47 | $58.80 | 2,519 |
| 2017-01-31 | $1.51 | $1.51 | $1.40 | $1.43 | $57.20 | 3,404 |
| 2017-01-30 | $1.42 | $1.50 | $1.37 | $1.49 | $59.60 | 2,313 |
| 2017-01-27 | $1.47 | $1.47 | $1.39 | $1.43 | $57.20 | 2,041 |
| 2017-01-26 | $1.38 | $1.47 | $1.35 | $1.45 | $58.00 | 12,085 |
| 2017-01-25 | $1.41 | $1.50 | $1.38 | $1.41 | $56.40 | 5,425 |
| 2017-01-24 | $1.36 | $1.43 | $1.36 | $1.41 | $56.40 | 1,384 |
| 2017-01-23 | $1.38 | $1.42 | $1.32 | $1.36 | $54.40 | 4,907 |
| 2017-01-20 | $1.43 | $1.45 | $1.32 | $1.39 | $55.60 | 5,803 |
| 2017-01-19 | $1.55 | $1.57 | $1.43 | $1.43 | $57.20 | 8,062 |
| 2017-01-18 | $1.54 | $1.76 | $1.45 | $1.57 | $62.80 | 28,095 |
| 2017-01-17 | $1.41 | $1.51 | $1.40 | $1.45 | $58.00 | 4,482 |
| 2017-01-13 | $1.51 | $1.52 | $1.40 | $1.42 | $56.80 | 5,226 |
| 2017-01-12 | $1.56 | $1.60 | $1.50 | $1.51 | $60.40 | 4,629 |
| 2017-01-11 | $1.53 | $1.56 | $1.51 | $1.53 | $61.20 | 2,597 |
| 2017-01-10 | $1.52 | $1.59 | $1.47 | $1.56 | $62.40 | 4,574 |
| 2017-01-09 | $1.52 | $1.64 | $1.46 | $1.52 | $60.80 | 7,713 |
| 2017-01-06 | $1.62 | $1.65 | $1.43 | $1.52 | $60.80 | 16,090 |
| 2017-01-05 | $1.78 | $1.78 | $1.61 | $1.66 | $66.40 | 9,919 |
| 2017-01-04 | $1.72 | $1.88 | $1.61 | $1.80 | $72.00 | 12,626 |
| 2017-01-03 | $2.13 | $2.14 | $1.60 | $1.74 | $69.60 | 30,465 |
| 2016-12-30 | $2.35 | $2.45 | $2.12 | $2.20 | $88.00 | 14,694 |
| 2016-12-29 | $2.41 | $2.67 | $2.03 | $2.49 | $99.60 | 47,022 |
| 2016-12-28 | $1.91 | $2.88 | $1.91 | $2.42 | $96.80 | 274,589 |
| 2016-12-27 | $1.62 | $1.92 | $1.50 | $1.91 | $76.40 | 34,545 |
| 2016-12-23 | $1.51 | $1.60 | $1.45 | $1.58 | $63.20 | 4,696 |
| 2016-12-22 | $1.70 | $1.72 | $1.48 | $1.55 | $62.00 | 13,459 |
| 2016-12-21 | $1.40 | $1.67 | $1.40 | $1.62 | $64.77 | 19,783 |
| 2016-12-20 | $1.35 | $1.43 | $1.33 | $1.41 | $56.40 | 3,040 |
| 2016-12-19 | $1.29 | $1.34 | $1.28 | $1.34 | $53.60 | 2,263 |
| 2016-12-16 | $1.31 | $1.35 | $1.22 | $1.30 | $52.00 | 3,226 |
| 2016-12-15 | $1.32 | $1.33 | $1.25 | $1.32 | $52.80 | 2,969 |
| 2016-12-14 | $1.31 | $1.36 | $1.27 | $1.31 | $52.40 | 3,011 |
| 2016-12-13 | $1.27 | $1.32 | $1.25 | $1.31 | $52.40 | 2,783 |
| 2016-12-12 | $1.34 | $1.39 | $1.25 | $1.26 | $50.40 | 4,764 |
| 2016-12-09 | $1.31 | $1.40 | $1.28 | $1.34 | $53.60 | 5,940 |
| 2016-12-08 | $1.33 | $1.70 | $1.30 | $1.38 | $55.20 | 50,107 |
| 2016-12-07 | $1.19 | $1.35 | $1.19 | $1.27 | $50.80 | 8,600 |
| 2016-12-06 | $1.11 | $1.20 | $1.11 | $1.20 | $48.00 | 4,341 |
| 2016-12-05 | $1.19 | $1.19 | $1.10 | $1.10 | $44.00 | 3,243 |
| 2016-12-02 | $1.21 | $1.23 | $1.10 | $1.18 | $47.20 | 3,391 |
| 2016-12-01 | $1.16 | $1.29 | $1.10 | $1.17 | $46.80 | 6,826 |
| 2016-11-30 | $1.39 | $1.40 | $1.15 | $1.17 | $46.80 | 15,453 |
| 2016-11-29 | $1.15 | $1.71 | $1.10 | $1.41 | $56.40 | 111,292 |
| 2016-11-28 | $1.02 | $1.10 | $0.97 | $1.06 | $42.40 | 5,035 |
| 2016-11-25 | $1.00 | $1.03 | $0.95 | $1.00 | $40.00 | 1,664 |
| 2016-11-23 | $1.03 | $1.03 | $0.91 | $0.95 | $38.00 | 1,457 |
| 2016-11-22 | $1.05 | $1.07 | $0.82 | $0.99 | $39.60 | 4,602 |
| 2016-11-21 | $1.08 | $1.12 | $0.99 | $1.06 | $42.40 | 5,861 |
| 2016-11-18 | $0.94 | $1.32 | $0.91 | $1.09 | $43.54 | 37,616 |
| 2016-11-17 | $0.90 | $0.96 | $0.82 | $0.92 | $36.80 | 1,217 |
| 2016-11-16 | $0.95 | $0.97 | $0.81 | $0.90 | $36.00 | 2,574 |
| 2016-11-15 | $0.93 | $0.98 | $0.90 | $0.92 | $36.99 | 1,485 |
| 2016-11-14 | $0.94 | $0.99 | $0.91 | $0.92 | $36.80 | 1,757 |
| 2016-11-11 | $0.99 | $0.99 | $0.92 | $0.96 | $38.40 | 600 |
| 2016-11-10 | $1.03 | $1.03 | $0.95 | $0.99 | $39.61 | 798 |
| 2016-11-09 | $0.97 | $1.05 | $0.93 | $1.00 | $40.00 | 994 |
| 2016-11-08 | $1.00 | $1.01 | $0.92 | $1.00 | $40.00 | 1,105 |
| 2016-11-07 | $1.00 | $1.03 | $0.97 | $1.00 | $39.91 | 427 |
| 2016-11-04 | $1.05 | $1.05 | $1.00 | $1.03 | $41.20 | 427 |
| 2016-11-03 | $1.00 | $1.03 | $0.94 | $1.02 | $40.80 | 2,169 |
| 2016-11-02 | $1.02 | $1.02 | $0.93 | $0.99 | $39.40 | 3,406 |
| 2016-11-01 | $1.03 | $1.06 | $1.01 | $1.02 | $40.80 | 1,048 |
| 2016-10-31 | $1.07 | $1.07 | $1.03 | $1.03 | $41.20 | 321 |
| 2016-10-28 | $1.11 | $1.11 | $1.06 | $1.06 | $42.40 | 468 |
| 2016-10-27 | $1.05 | $1.11 | $1.05 | $1.06 | $42.40 | 753 |
| 2016-10-26 | $1.03 | $1.16 | $1.02 | $1.12 | $44.80 | 1,802 |
| 2016-10-25 | $1.03 | $1.10 | $1.01 | $1.04 | $41.56 | 1,266 |
| 2016-10-24 | $1.10 | $1.11 | $1.03 | $1.07 | $42.80 | 1,328 |
| 2016-10-21 | $1.11 | $1.12 | $1.01 | $1.10 | $44.00 | 1,268 |
| 2016-10-20 | $1.10 | $1.14 | $1.10 | $1.12 | $44.80 | 645 |
| 2016-10-19 | $1.04 | $1.12 | $0.94 | $1.10 | $44.00 | 4,025 |
| 2016-10-18 | $1.07 | $1.11 | $1.01 | $1.04 | $41.60 | 4,044 |
| 2016-10-17 | $1.20 | $1.20 | $1.09 | $1.09 | $43.60 | 3,336 |
| 2016-10-14 | $1.17 | $1.17 | $1.11 | $1.15 | $46.00 | 1,200 |
| 2016-10-13 | $1.14 | $1.18 | $1.10 | $1.17 | $46.80 | 1,211 |
| 2016-10-12 | $1.18 | $1.18 | $1.13 | $1.14 | $45.60 | 1,773 |
| 2016-10-11 | $1.12 | $1.18 | $1.10 | $1.16 | $46.40 | 5,273 |
| 2016-10-10 | $1.15 | $1.15 | $1.11 | $1.12 | $44.80 | 360 |
| 2016-10-07 | $1.15 | $1.21 | $1.12 | $1.13 | $45.20 | 938 |
| 2016-10-06 | $1.12 | $1.15 | $1.12 | $1.12 | $44.80 | 1,394 |
| 2016-10-05 | $1.14 | $1.20 | $1.12 | $1.15 | $46.00 | 1,879 |
| 2016-10-04 | $1.19 | $1.22 | $1.15 | $1.17 | $46.80 | 2,275 |
| 2016-10-03 | $1.29 | $1.29 | $1.20 | $1.20 | $48.00 | 2,113 |
| 2016-09-30 | $1.34 | $1.36 | $1.21 | $1.26 | $50.40 | 5,006 |
| 2016-09-29 | $1.19 | $1.24 | $1.17 | $1.19 | $47.60 | 1,431 |
| 2016-09-28 | $1.13 | $1.18 | $1.13 | $1.18 | $47.20 | 2,210 |
| 2016-09-27 | $1.19 | $1.22 | $1.15 | $1.16 | $46.40 | 1,968 |
| 2016-09-26 | $1.24 | $1.24 | $1.19 | $1.19 | $47.60 | 2,141 |
| 2016-09-23 | $1.25 | $1.30 | $1.21 | $1.23 | $49.20 | 1,169 |
| 2016-09-22 | $1.25 | $1.28 | $1.21 | $1.21 | $48.40 | 4,269 |
| 2016-09-21 | $1.29 | $1.29 | $1.20 | $1.22 | $48.80 | 1,950 |
| 2016-09-20 | $1.32 | $1.34 | $1.25 | $1.29 | $51.60 | 2,056 |
| 2016-09-19 | $1.24 | $1.31 | $1.22 | $1.30 | $52.00 | 1,423 |
| 2016-09-16 | $1.20 | $1.26 | $1.20 | $1.25 | $50.00 | 2,329 |
| 2016-09-15 | $1.30 | $1.36 | $1.11 | $1.19 | $47.60 | 9,873 |
| 2016-09-14 | $1.33 | $1.39 | $1.33 | $1.37 | $54.80 | 881 |
| 2016-09-13 | $1.33 | $1.37 | $1.32 | $1.35 | $54.00 | 1,066 |
| 2016-09-12 | $1.39 | $1.40 | $1.31 | $1.33 | $53.33 | 2,368 |
| 2016-09-09 | $1.41 | $1.42 | $1.37 | $1.37 | $54.80 | 1,441 |
| 2016-09-08 | $1.42 | $1.43 | $1.38 | $1.40 | $56.00 | 1,644 |
| 2016-09-07 | $1.42 | $1.46 | $1.38 | $1.39 | $55.60 | 2,398 |
| 2016-09-06 | $1.42 | $1.46 | $1.41 | $1.42 | $56.80 | 2,572 |
| 2016-09-02 | $1.41 | $1.44 | $1.40 | $1.42 | $56.80 | 547 |
| 2016-09-01 | $1.46 | $1.46 | $1.40 | $1.42 | $56.80 | 589 |
| 2016-08-31 | $1.46 | $1.47 | $1.38 | $1.40 | $56.00 | 2,516 |
| 2016-08-30 | $1.47 | $1.50 | $1.41 | $1.48 | $59.20 | 2,980 |
| 2016-08-29 | $1.44 | $1.45 | $1.41 | $1.44 | $57.60 | 1,755 |
| 2016-08-26 | $1.42 | $1.44 | $1.40 | $1.44 | $57.60 | 758 |
| 2016-08-25 | $1.40 | $1.42 | $1.37 | $1.40 | $56.00 | 1,207 |
| 2016-08-24 | $1.42 | $1.47 | $1.38 | $1.41 | $56.58 | 3,314 |
| 2016-08-23 | $1.43 | $1.47 | $1.41 | $1.43 | $57.20 | 2,369 |
| 2016-08-22 | $1.49 | $1.49 | $1.37 | $1.43 | $57.20 | 4,566 |
| 2016-08-19 | $1.52 | $1.52 | $1.45 | $1.49 | $59.60 | 3,293 |
| 2016-08-18 | $1.53 | $1.57 | $1.50 | $1.52 | $60.80 | 2,354 |
| 2016-08-17 | $1.61 | $1.61 | $1.54 | $1.57 | $62.80 | 3,686 |
| 2016-08-16 | $1.55 | $1.65 | $1.50 | $1.60 | $63.80 | 6,933 |
| 2016-08-15 | $1.48 | $1.57 | $1.47 | $1.53 | $61.20 | 4,004 |
| 2016-08-12 | $1.43 | $1.50 | $1.42 | $1.46 | $58.40 | 1,653 |
| 2016-08-11 | $1.46 | $1.47 | $1.36 | $1.44 | $57.60 | 2,519 |
| 2016-08-10 | $1.55 | $1.55 | $1.40 | $1.45 | $58.00 | 3,712 |
| 2016-08-09 | $1.53 | $1.55 | $1.46 | $1.53 | $61.20 | 2,395 |
| 2016-08-08 | $1.47 | $1.55 | $1.46 | $1.55 | $62.00 | 5,500 |
| 2016-08-05 | $1.54 | $1.59 | $1.46 | $1.54 | $61.60 | 7,356 |
| 2016-08-04 | $1.61 | $1.70 | $1.42 | $1.54 | $61.60 | 23,040 |
| 2016-08-03 | $1.35 | $1.47 | $1.26 | $1.41 | $56.40 | 7,456 |
| 2016-08-02 | $1.58 | $1.61 | $1.30 | $1.36 | $54.40 | 20,776 |
| 2016-08-01 | $1.77 | $1.81 | $1.61 | $1.62 | $64.80 | 8,762 |
| 2016-07-29 | $1.82 | $1.90 | $1.62 | $1.80 | $72.00 | 12,798 |
| 2016-07-28 | $2.15 | $2.43 | $1.65 | $1.78 | $71.20 | 67,287 |
| 2016-07-27 | $1.80 | $2.43 | $1.80 | $2.19 | $87.60 | 122,076 |
| 2016-07-26 | $1.67 | $1.93 | $1.64 | $1.73 | $69.20 | 36,089 |
| 2016-07-25 | $1.61 | $1.70 | $1.53 | $1.65 | $66.00 | 7,603 |
| 2016-07-22 | $1.55 | $1.69 | $1.50 | $1.56 | $62.40 | 11,382 |
| 2016-07-21 | $1.64 | $1.64 | $1.52 | $1.57 | $62.80 | 4,201 |
| 2016-07-20 | $1.62 | $1.64 | $1.54 | $1.62 | $64.80 | 6,028 |
| 2016-07-19 | $1.73 | $1.78 | $1.55 | $1.64 | $65.60 | 7,441 |
| 2016-07-18 | $1.57 | $1.79 | $1.51 | $1.68 | $67.20 | 23,543 |
| 2016-07-15 | $1.50 | $1.89 | $1.50 | $1.56 | $62.40 | 50,360 |
| 2016-07-14 | $1.43 | $1.50 | $1.40 | $1.49 | $59.60 | 2,922 |
| 2016-07-13 | $1.38 | $1.50 | $1.38 | $1.42 | $56.80 | 1,910 |
| 2016-07-12 | $1.59 | $1.63 | $1.40 | $1.40 | $56.00 | 3,908 |
| 2016-07-11 | $1.23 | $1.80 | $1.10 | $1.50 | $60.00 | 16,537 |
| 2016-07-08 | $0.51 | $0.52 | $0.43 | $0.47 | $56.40 | 7,258 |
| 2016-07-07 | $0.61 | $0.61 | $0.52 | $0.53 | $64.00 | 4,973 |
| 2016-07-06 | $0.61 | $0.66 | $0.58 | $0.58 | $69.60 | 6,994 |
| 2016-07-05 | $0.63 | $0.63 | $0.58 | $0.60 | $71.99 | 1,536 |
| 2016-07-01 | $0.65 | $0.65 | $0.57 | $0.60 | $71.76 | 3,447 |
| 2016-06-30 | $0.65 | $0.67 | $0.60 | $0.61 | $72.60 | 1,944 |
| 2016-06-29 | $0.61 | $0.66 | $0.59 | $0.64 | $76.80 | 3,319 |
| 2016-06-28 | $0.65 | $0.65 | $0.54 | $0.58 | $69.96 | 3,139 |
| 2016-06-27 | $0.78 | $0.78 | $0.60 | $0.62 | $74.42 | 4,701 |
| 2016-06-24 | $0.75 | $0.81 | $0.69 | $0.73 | $87.60 | 13,173 |
| 2016-06-23 | $0.67 | $0.73 | $0.66 | $0.69 | $82.92 | 2,118 |
| 2016-06-22 | $0.80 | $0.82 | $0.69 | $0.71 | $85.20 | 3,128 |
| 2016-06-21 | $0.86 | $0.87 | $0.76 | $0.76 | $91.20 | 5,391 |
| 2016-06-20 | $0.97 | $1.08 | $0.76 | $0.82 | $98.20 | 25,528 |
| 2016-06-17 | $0.87 | $1.03 | $0.85 | $0.92 | $110.40 | 21,904 |
| 2016-06-16 | $0.80 | $0.88 | $0.80 | $0.84 | $100.80 | 3,005 |
| 2016-06-15 | $1.00 | $1.04 | $0.86 | $0.88 | $105.64 | 6,172 |
| 2016-06-14 | $1.30 | $1.37 | $0.95 | $0.95 | $114.01 | 21,058 |
| 2016-06-13 | $0.85 | $1.69 | $0.78 | $1.40 | $168.00 | 26,618 |
| 2016-06-10 | $0.92 | $0.95 | $0.82 | $0.88 | $105.60 | 260 |
| 2016-06-09 | $0.98 | $1.14 | $0.88 | $0.91 | $109.20 | 505 |
| 2016-06-08 | $0.85 | $1.34 | $0.83 | $0.95 | $114.00 | 7,741 |
| 2016-06-07 | $0.77 | $0.88 | $0.77 | $0.83 | $99.60 | 617 |
| 2016-06-06 | $0.77 | $0.79 | $0.76 | $0.76 | $90.60 | 110 |
| 2016-06-03 | $0.74 | $0.76 | $0.74 | $0.76 | $91.20 | 87 |
| 2016-06-02 | $0.76 | $0.78 | $0.74 | $0.74 | $88.92 | 183 |
| 2016-06-01 | $0.74 | $0.81 | $0.74 | $0.81 | $96.60 | 200 |
| 2016-05-31 | $0.74 | $0.74 | $0.74 | $0.74 | $88.21 | 96 |
| 2016-05-27 | $0.75 | $0.76 | $0.74 | $0.74 | $88.94 | 30 |
| 2016-05-26 | $0.75 | $0.75 | $0.73 | $0.73 | $87.61 | 15 |
| 2016-05-25 | $0.75 | $0.75 | $0.73 | $0.74 | $88.93 | 39 |
| 2016-05-24 | $0.75 | $0.75 | $0.73 | $0.74 | $88.80 | 43 |
| 2016-05-23 | $0.73 | $0.73 | $0.72 | $0.73 | $87.60 | 201 |
| 2016-05-20 | $0.75 | $0.75 | $0.73 | $0.73 | $87.60 | 126 |
| 2016-05-19 | $0.74 | $0.74 | $0.71 | $0.73 | $87.60 | 209 |
| 2016-05-18 | $0.68 | $0.74 | $0.68 | $0.74 | $88.56 | 61 |
| 2016-05-17 | $0.67 | $0.69 | $0.64 | $0.64 | $76.90 | 91 |
| 2016-05-16 | $0.59 | $0.70 | $0.59 | $0.70 | $84.00 | 316 |
| 2016-05-13 | $0.63 | $0.66 | $0.63 | $0.63 | $75.61 | 35 |
| 2016-05-12 | $0.66 | $0.66 | $0.63 | $0.63 | $75.60 | 161 |
| 2016-05-11 | $0.64 | $0.65 | $0.56 | $0.63 | $75.89 | 194 |
| 2016-05-10 | $0.64 | $0.65 | $0.64 | $0.65 | $77.54 | 30 |
| 2016-05-09 | $0.60 | $0.65 | $0.60 | $0.65 | $78.00 | 276 |
| 2016-05-06 | $0.59 | $0.59 | $0.59 | $0.59 | $71.33 | 2 |
| 2016-05-05 | $0.56 | $0.56 | $0.56 | $0.56 | $67.20 | 1 |
| 2016-05-04 | $0.65 | $0.66 | $0.58 | $0.64 | $76.80 | 14 |
| 2016-05-03 | $0.65 | $0.65 | $0.57 | $0.59 | $70.80 | 315 |
| 2016-05-02 | $0.56 | $0.65 | $0.53 | $0.60 | $72.00 | 447 |
| 2016-04-29 | $0.59 | $0.62 | $0.59 | $0.62 | $74.39 | 120 |
| 2016-04-28 | $0.56 | $0.59 | $0.56 | $0.56 | $67.57 | 68 |
| 2016-04-27 | $0.57 | $0.60 | $0.57 | $0.58 | $69.60 | 24 |
| 2016-04-26 | $0.60 | $0.60 | $0.59 | $0.60 | $72.00 | 183 |
| 2016-04-25 | $0.60 | $0.60 | $0.56 | $0.56 | $67.20 | 50 |
| 2016-04-22 | $0.58 | $0.58 | $0.56 | $0.58 | $69.59 | 334 |
| 2016-04-21 | $0.58 | $0.58 | $0.58 | $0.58 | $69.59 | 27 |
| 2016-04-20 | $0.60 | $0.60 | $0.55 | $0.58 | $69.02 | 226 |
| 2016-04-19 | $0.59 | $0.60 | $0.58 | $0.58 | $69.60 | 39 |
| 2016-04-18 | $0.63 | $0.65 | $0.59 | $0.60 | $72.00 | 164 |
| 2016-04-15 | $0.69 | $0.69 | $0.63 | $0.63 | $75.01 | 135 |
| 2016-04-14 | $0.63 | $0.67 | $0.63 | $0.67 | $79.80 | 13 |
| 2016-04-13 | $0.68 | $0.69 | $0.62 | $0.64 | $77.05 | 116 |
| 2016-04-12 | $0.62 | $0.67 | $0.62 | $0.67 | $80.45 | 10 |
| 2016-04-11 | $0.66 | $0.69 | $0.62 | $0.69 | $82.31 | 106 |
| 2016-04-08 | $0.66 | $0.70 | $0.66 | $0.70 | $83.95 | 26 |
| 2016-04-07 | $0.66 | $0.66 | $0.66 | $0.66 | $79.20 | 1 |
| 2016-04-06 | $0.67 | $0.68 | $0.66 | $0.68 | $81.60 | 62 |
| 2016-04-05 | $0.69 | $0.71 | $0.69 | $0.71 | $85.20 | 67 |
| 2016-04-04 | $0.66 | $0.70 | $0.66 | $0.70 | $84.00 | 12 |
| 2016-04-01 | $0.69 | $0.69 | $0.66 | $0.66 | $79.20 | 31 |
| 2016-03-31 | $0.73 | $0.74 | $0.73 | $0.73 | $87.14 | 22 |
| 2016-03-30 | $0.73 | $0.73 | $0.69 | $0.72 | $85.90 | 53 |
| 2016-03-29 | $0.73 | $0.73 | $0.73 | $0.73 | $87.60 | 2 |
| 2016-03-28 | $0.71 | $0.71 | $0.68 | $0.71 | $85.27 | 13 |
| 2016-03-24 | $0.69 | $0.69 | $0.69 | $0.69 | $83.09 | 1 |
| 2016-03-23 | $0.73 | $0.73 | $0.73 | $0.73 | $87.59 | 12 |
| 2016-03-22 | $0.72 | $0.72 | $0.72 | $0.72 | $86.40 | 0 |
| 2016-03-21 | $0.74 | $0.75 | $0.72 | $0.72 | $86.40 | 36 |
| 2016-03-18 | $0.75 | $0.75 | $0.74 | $0.75 | $89.99 | 73 |
| 2016-03-17 | $0.71 | $0.75 | $0.66 | $0.74 | $88.91 | 32 |
| 2016-03-16 | $0.82 | $0.84 | $0.68 | $0.73 | $87.89 | 260 |
| 2016-03-15 | $0.83 | $0.90 | $0.82 | $0.87 | $104.40 | 119 |
| 2016-03-14 | $0.87 | $0.87 | $0.87 | $0.87 | $104.68 | 31 |
| 2016-03-11 | $0.87 | $0.90 | $0.87 | $0.87 | $104.98 | 108 |
| 2016-03-10 | $0.82 | $0.87 | $0.82 | $0.87 | $104.10 | 102 |
| 2016-03-09 | $0.82 | $0.87 | $0.82 | $0.87 | $104.40 | 184 |
| 2016-03-08 | $0.84 | $0.84 | $0.80 | $0.81 | $97.20 | 61 |
| 2016-03-07 | $0.91 | $0.91 | $0.91 | $0.91 | $108.60 | 5 |
| 2016-03-04 | $0.93 | $0.93 | $0.89 | $0.91 | $108.60 | 164 |
| 2016-03-03 | $0.74 | $0.92 | $0.74 | $0.89 | $106.80 | 681 |
| 2016-03-02 | $0.69 | $0.70 | $0.69 | $0.70 | $84.00 | 76 |
| 2016-03-01 | $0.70 | $0.70 | $0.70 | $0.70 | $84.12 | 32 |
| 2016-02-29 | $0.72 | $0.74 | $0.68 | $0.68 | $81.60 | 15 |
| 2016-02-26 | $0.74 | $0.75 | $0.62 | $0.69 | $82.80 | 130 |
| 2016-02-25 | $0.77 | $0.77 | $0.70 | $0.71 | $85.24 | 112 |
| 2016-02-24 | $0.72 | $0.73 | $0.70 | $0.70 | $84.00 | 25 |
| 2016-02-23 | $0.71 | $0.73 | $0.68 | $0.70 | $84.00 | 173 |
| 2016-02-22 | $0.83 | $0.83 | $0.73 | $0.73 | $87.60 | 190 |
| 2016-02-19 | $0.80 | $0.80 | $0.75 | $0.75 | $90.00 | 24 |
| 2016-02-18 | $0.83 | $0.83 | $0.73 | $0.74 | $88.80 | 84 |
| 2016-02-17 | $0.76 | $0.78 | $0.76 | $0.76 | $91.21 | 21 |
| 2016-02-16 | $0.77 | $0.80 | $0.77 | $0.80 | $96.00 | 52 |
| 2016-02-12 | $0.76 | $0.81 | $0.76 | $0.81 | $97.20 | 39 |
| 2016-02-11 | $0.82 | $0.82 | $0.77 | $0.77 | $92.82 | 89 |
| 2016-02-10 | $0.82 | $0.84 | $0.77 | $0.82 | $98.40 | 237 |
| 2016-02-09 | $0.82 | $0.83 | $0.72 | $0.78 | $93.60 | 140 |
| 2016-02-08 | $0.75 | $0.81 | $0.73 | $0.78 | $93.00 | 19 |
| 2016-02-05 | $0.69 | $0.74 | $0.68 | $0.74 | $88.74 | 49 |
| 2016-02-04 | $0.71 | $0.73 | $0.69 | $0.73 | $87.35 | 70 |
| 2016-02-03 | $0.80 | $0.80 | $0.73 | $0.73 | $87.35 | 37 |
| 2016-02-02 | $0.63 | $0.72 | $0.62 | $0.72 | $86.39 | 255 |
| 2016-02-01 | $0.82 | $0.82 | $0.75 | $0.78 | $93.60 | 32 |
| 2016-01-29 | $0.72 | $0.80 | $0.70 | $0.76 | $91.20 | 96 |
| 2016-01-28 | $0.75 | $0.78 | $0.65 | $0.70 | $84.00 | 237 |
| 2016-01-27 | $0.68 | $0.74 | $0.63 | $0.72 | $86.52 | 117 |
| 2016-01-26 | $0.71 | $0.80 | $0.62 | $0.67 | $80.39 | 29 |
| 2016-01-25 | $0.73 | $0.73 | $0.63 | $0.66 | $79.20 | 233 |
| 2016-01-22 | $0.74 | $0.92 | $0.71 | $0.73 | $87.59 | 377 |
| 2016-01-21 | $0.54 | $0.80 | $0.53 | $0.74 | $88.80 | 357 |
| 2016-01-20 | $0.58 | $0.59 | $0.53 | $0.55 | $66.00 | 133 |
| 2016-01-19 | $0.58 | $0.59 | $0.57 | $0.58 | $69.60 | 108 |
| 2016-01-15 | $0.56 | $0.63 | $0.56 | $0.59 | $70.80 | 177 |
| 2016-01-14 | $0.57 | $0.60 | $0.56 | $0.60 | $72.00 | 182 |
| 2016-01-13 | $0.65 | $0.65 | $0.56 | $0.60 | $72.50 | 446 |
| 2016-01-12 | $0.60 | $0.69 | $0.55 | $0.65 | $78.01 | 57 |
| 2016-01-11 | $0.70 | $0.73 | $0.66 | $0.66 | $79.20 | 29 |
| 2016-01-08 | $0.68 | $0.72 | $0.68 | $0.69 | $82.80 | 66 |
| 2016-01-07 | $0.74 | $0.74 | $0.65 | $0.66 | $79.21 | 182 |
| 2016-01-06 | $0.68 | $0.73 | $0.68 | $0.70 | $84.00 | 32 |
| 2016-01-05 | $0.74 | $0.75 | $0.70 | $0.72 | $86.39 | 102 |
| 2016-01-04 | $0.64 | $0.72 | $0.64 | $0.72 | $86.40 | 18 |
| 2015-12-31 | $0.72 | $0.75 | $0.60 | $0.66 | $79.20 | 381 |
| 2015-12-30 | $0.75 | $0.75 | $0.71 | $0.72 | $86.40 | 61 |
| 2015-12-29 | $0.77 | $0.83 | $0.65 | $0.66 | $79.20 | 458 |
| 2015-12-28 | $0.80 | $0.80 | $0.76 | $0.76 | $91.20 | 316 |
| 2015-12-24 | $0.76 | $0.82 | $0.76 | $0.82 | $98.40 | 184 |
| 2015-12-23 | $0.73 | $0.78 | $0.68 | $0.70 | $84.00 | 253 |
| 2015-12-22 | $0.70 | $0.75 | $0.67 | $0.74 | $88.80 | 522 |
| 2015-12-21 | $0.72 | $0.75 | $0.72 | $0.73 | $87.85 | 165 |
| 2015-12-18 | $0.83 | $0.83 | $0.72 | $0.74 | $88.81 | 450 |
| 2015-12-17 | $0.81 | $0.83 | $0.78 | $0.78 | $93.61 | 142 |
| 2015-12-16 | $0.85 | $0.88 | $0.80 | $0.80 | $96.00 | 270 |
| 2015-12-15 | $0.84 | $0.89 | $0.81 | $0.81 | $97.20 | 363 |
| 2015-12-14 | $0.90 | $0.95 | $0.79 | $0.87 | $104.40 | 581 |
| 2015-12-11 | $0.80 | $0.90 | $0.75 | $0.86 | $103.20 | 624 |
| 2015-12-10 | $1.00 | $1.00 | $0.82 | $0.84 | $100.80 | 473 |
| 2015-12-09 | $1.01 | $1.02 | $0.98 | $1.00 | $120.00 | 75 |
| 2015-12-08 | $1.00 | $1.03 | $1.00 | $1.00 | $120.00 | 266 |
| 2015-12-07 | $1.01 | $1.01 | $1.00 | $1.00 | $120.00 | 128 |
| 2015-12-04 | $1.02 | $1.04 | $1.00 | $1.01 | $121.20 | 317 |
| 2015-12-03 | $1.00 | $1.06 | $1.00 | $1.03 | $123.60 | 182 |
| 2015-12-02 | $1.06 | $1.06 | $1.00 | $1.02 | $122.40 | 252 |
| 2015-12-01 | $1.10 | $1.10 | $1.01 | $1.02 | $122.40 | 273 |
| 2015-11-30 | $1.05 | $1.05 | $1.01 | $1.02 | $122.40 | 429 |
| 2015-11-27 | $1.15 | $1.15 | $1.05 | $1.05 | $126.00 | 97 |
| 2015-11-25 | $1.10 | $1.23 | $1.07 | $1.09 | $130.80 | 606 |
| 2015-11-24 | $1.10 | $1.14 | $1.06 | $1.07 | $128.40 | 651 |
| 2015-11-23 | $1.10 | $1.14 | $1.09 | $1.10 | $132.00 | 486 |
| 2015-11-20 | $1.07 | $1.26 | $1.07 | $1.11 | $133.20 | 1,036 |
| 2015-11-19 | $1.12 | $1.18 | $1.01 | $1.07 | $128.41 | 495 |
| 2015-11-18 | $1.12 | $1.12 | $1.10 | $1.10 | $132.00 | 84 |
| 2015-11-17 | $1.22 | $1.22 | $1.10 | $1.10 | $132.00 | 614 |
| 2015-11-16 | $1.22 | $1.30 | $1.18 | $1.24 | $148.80 | 359 |
| 2015-11-13 | $1.28 | $1.35 | $1.22 | $1.22 | $146.40 | 306 |
| 2015-11-12 | $1.40 | $1.41 | $1.26 | $1.30 | $156.00 | 470 |
| 2015-11-11 | $1.35 | $1.40 | $1.30 | $1.39 | $166.80 | 629 |
| 2015-11-10 | $1.36 | $1.37 | $1.28 | $1.32 | $158.40 | 2,353 |
| 2015-11-09 | $1.35 | $1.35 | $1.15 | $1.28 | $153.60 | 2,056 |
| 2015-11-06 | $1.24 | $1.49 | $1.21 | $1.24 | $148.20 | 9,410 |
| 2015-11-05 | $1.19 | $1.19 | $1.14 | $1.15 | $138.01 | 78 |
| 2015-11-04 | $1.16 | $1.19 | $1.14 | $1.19 | $142.80 | 221 |
| 2015-11-03 | $1.15 | $1.19 | $1.14 | $1.14 | $136.80 | 158 |
| 2015-11-02 | $1.16 | $1.17 | $1.12 | $1.16 | $139.20 | 652 |
| 2015-10-30 | $1.11 | $1.14 | $1.11 | $1.11 | $133.20 | 100 |
| 2015-10-29 | $1.14 | $1.17 | $1.13 | $1.13 | $135.60 | 174 |
| 2015-10-28 | $1.17 | $1.17 | $1.12 | $1.13 | $135.60 | 90 |
| 2015-10-27 | $1.16 | $1.20 | $1.16 | $1.20 | $144.00 | 96 |
| 2015-10-26 | $1.14 | $1.19 | $1.14 | $1.17 | $140.40 | 74 |
| 2015-10-23 | $1.19 | $1.19 | $1.14 | $1.14 | $136.80 | 123 |
| 2015-10-22 | $1.16 | $1.23 | $1.16 | $1.18 | $141.60 | 191 |
| 2015-10-21 | $1.18 | $1.23 | $1.14 | $1.16 | $139.20 | 214 |
| 2015-10-20 | $1.20 | $1.28 | $1.20 | $1.24 | $148.80 | 146 |
| 2015-10-19 | $1.20 | $1.22 | $1.19 | $1.22 | $146.40 | 220 |
| 2015-10-16 | $1.20 | $1.22 | $1.14 | $1.17 | $140.64 | 305 |
| 2015-10-15 | $1.15 | $1.20 | $1.13 | $1.19 | $142.79 | 63 |
| 2015-10-14 | $1.14 | $1.21 | $1.12 | $1.12 | $134.40 | 193 |
| 2015-10-13 | $1.20 | $1.24 | $1.15 | $1.16 | $139.20 | 316 |
| 2015-10-12 | $1.31 | $1.37 | $1.16 | $1.22 | $146.40 | 232 |
| 2015-10-09 | $1.20 | $1.32 | $1.18 | $1.27 | $152.40 | 1,089 |
| 2015-10-08 | $1.17 | $1.27 | $1.16 | $1.19 | $142.80 | 143 |
| 2015-10-07 | $1.13 | $1.20 | $1.07 | $1.18 | $141.60 | 231 |
| 2015-10-06 | $1.12 | $1.14 | $1.04 | $1.12 | $134.40 | 410 |
| 2015-10-05 | $1.16 | $1.16 | $1.10 | $1.12 | $134.40 | 226 |
| 2015-10-02 | $1.15 | $1.16 | $1.11 | $1.12 | $134.40 | 121 |
| 2015-10-01 | $1.21 | $1.30 | $1.14 | $1.16 | $139.01 | 306 |
| 2015-09-30 | $1.18 | $1.32 | $1.16 | $1.24 | $148.99 | 351 |
| 2015-09-29 | $1.27 | $1.28 | $1.15 | $1.16 | $139.20 | 425 |
| 2015-09-28 | $1.65 | $1.65 | $1.24 | $1.25 | $150.00 | 834 |
| 2015-09-25 | $1.68 | $1.68 | $1.42 | $1.65 | $198.00 | 1,184 |
| 2015-09-24 | $1.55 | $1.93 | $1.55 | $1.63 | $195.60 | 5,295 |
| 2015-09-23 | $1.49 | $1.55 | $1.49 | $1.52 | $182.40 | 164 |
| 2015-09-22 | $1.37 | $1.51 | $1.36 | $1.48 | $177.59 | 216 |
| 2015-09-21 | $1.33 | $1.45 | $1.33 | $1.40 | $168.17 | 137 |
| 2015-09-18 | $1.38 | $1.47 | $1.38 | $1.43 | $171.60 | 81 |
| 2015-09-17 | $1.47 | $1.55 | $1.39 | $1.40 | $168.00 | 283 |
| 2015-09-16 | $1.30 | $1.41 | $1.30 | $1.40 | $167.40 | 117 |
| 2015-09-15 | $1.65 | $1.68 | $1.25 | $1.32 | $158.40 | 858 |
| 2015-09-14 | $1.42 | $1.60 | $1.40 | $1.53 | $183.60 | 1,154 |
| 2015-09-11 | $1.33 | $1.36 | $1.33 | $1.36 | $163.19 | 30 |
| 2015-09-10 | $1.34 | $1.37 | $1.28 | $1.30 | $156.00 | 46 |
| 2015-09-09 | $1.44 | $1.45 | $1.32 | $1.36 | $163.19 | 25 |
| 2015-09-08 | $1.26 | $1.36 | $1.23 | $1.35 | $162.00 | 242 |
| 2015-09-04 | $1.30 | $1.30 | $1.26 | $1.30 | $155.88 | 131 |
| 2015-09-03 | $1.31 | $1.35 | $1.31 | $1.33 | $159.48 | 65 |
| 2015-09-02 | $1.48 | $1.48 | $1.31 | $1.31 | $157.20 | 64 |
| 2015-09-01 | $1.37 | $1.52 | $1.35 | $1.38 | $165.60 | 115 |
U.S. Gold Corp (USAU) News Headlines
Recent U.S. Gold Corp (USAU) News
Similar Companies to U.S. Gold Corp (USAU) in the Gold Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Sibanye Stillwater Ltd | SBSW | Gold | Basic Materials | 95,000 |
| Newmont Corp | NEM | Gold | Basic Materials | 20,000 |
| Gold Fields Ltd | GFI | Gold | Basic Materials | 8,100 |
| Agnico Eagle Mines Ltd | AEM | Gold | Basic Materials | 5,407 |
| Coeur Mining Inc | CDE | Gold | Basic Materials | 3,000 |
| Iamgold Corp | IAG | Gold | Basic Materials | 2,522 |
| Eldorado Gold Corp | EGO | Gold | Basic Materials | 1,641 |
| Hecla Mining Company | HL | Gold | Basic Materials | 1,150 |
| Alamos Gold Inc - Class A | AGI | Gold | Basic Materials | 670 |
| Pretium Resources Inc | PVG | Gold | Basic Materials | 260 |