Innovate Corp (VATE) Exchange: NYSE
Data as of Aug. 21, 2025
$4.69 ($-0.18) -3.70%
Innovate Corp - Daily Information
Click for more stock information on Innovate Corp.| Daily Information | Data |
|---|---|
| Date | Aug. 21, 2025 |
| Open | $4.91 |
| Previous Close | $4.69 |
| High | $4.91 |
| Low | $4.60 |
| Adjusted Open | $4.91 |
| Previous Adjusted Close | $4.69 |
| Adjusted High | $4.91 |
| Adjusted Low | $4.60 |
About Innovate Corp (VATE)
HC2 Holdings, Inc. is a publicly traded diversified holding company, which seeks opportunities to acquire and grow businesses that can generate long-term sustainable free cash flow and attractive returns in order to maximize value for all stakeholders. HC2 has a diverse array of operating subsidiaries across multiple reportable segments, including Construction, Energy, Telecommunications, Life Sciences, Broadcasting, Insurance and Other. HC2’s largest operating subsidiary is DBM Global Inc., a family of companies providing fully integrated structural and steel construction services. Founded in 1994, HC2 is headquartered in New York, New York.
Invest in Innovate Corp (VATE)
Historical Stock Data for Innovate Corp (VATE)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | $4.91 | $4.91 | $4.60 | $4.69 | $4.69 | 14,310 |
| 2025-08-14 | $4.50 | $4.90 | $4.40 | $4.87 | $4.87 | 16,065 |
| 2025-08-13 | $4.71 | $4.96 | $4.51 | $4.54 | $4.54 | 14,028 |
| 2025-08-12 | $4.77 | $4.99 | $4.61 | $4.68 | $4.68 | 39,064 |
| 2025-08-11 | $5.15 | $5.21 | $4.69 | $4.74 | $4.74 | 25,858 |
| 2025-08-08 | $4.65 | $5.19 | $4.65 | $5.15 | $5.15 | 63,002 |
| 2025-08-07 | $5.00 | $5.59 | $4.48 | $4.55 | $4.55 | 83,691 |
| 2025-08-06 | $5.53 | $5.98 | $5.53 | $5.68 | $5.68 | 25,028 |
| 2025-08-05 | $5.70 | $6.84 | $5.48 | $5.76 | $5.76 | 99,112 |
| 2025-08-04 | $5.39 | $5.50 | $5.11 | $5.36 | $5.36 | 21,659 |
| 2025-08-01 | $5.41 | $5.82 | $5.09 | $5.27 | $5.27 | 50,071 |
| 2025-07-31 | $5.77 | $6.20 | $5.58 | $5.66 | $5.66 | 48,790 |
| 2025-07-30 | $5.93 | $6.05 | $5.84 | $5.86 | $5.86 | 5,772 |
| 2025-07-29 | $5.90 | $6.06 | $5.70 | $5.87 | $5.87 | 4,427 |
| 2025-07-28 | $5.84 | $5.97 | $5.84 | $5.89 | $5.89 | 4,376 |
| 2025-07-25 | $5.76 | $5.95 | $5.65 | $5.81 | $5.81 | 6,188 |
| 2025-07-24 | $5.74 | $6.00 | $5.59 | $5.70 | $5.70 | 5,480 |
| 2025-07-23 | $5.52 | $5.78 | $5.39 | $5.78 | $5.78 | 5,632 |
| 2025-07-22 | $5.12 | $5.67 | $5.09 | $5.59 | $5.59 | 34,187 |
| 2025-07-21 | $5.47 | $5.76 | $5.30 | $5.30 | $5.30 | 14,564 |
| 2025-07-18 | $5.71 | $5.80 | $5.43 | $5.45 | $5.45 | 6,974 |
| 2025-07-17 | $5.42 | $5.90 | $5.42 | $5.56 | $5.56 | 47,932 |
| 2025-07-16 | $5.36 | $5.42 | $5.12 | $5.26 | $5.26 | 8,192 |
| 2025-07-15 | $5.34 | $5.46 | $5.28 | $5.35 | $5.35 | 5,272 |
| 2025-07-14 | $5.45 | $5.45 | $5.23 | $5.35 | $5.35 | 12,634 |
| 2025-07-11 | $5.46 | $5.65 | $5.46 | $5.55 | $5.55 | 7,100 |
| 2025-07-10 | $5.70 | $5.70 | $5.41 | $5.59 | $5.59 | 11,406 |
| 2025-07-09 | $5.60 | $5.76 | $5.40 | $5.68 | $5.68 | 27,576 |
| 2025-07-08 | $5.32 | $5.65 | $5.32 | $5.50 | $5.50 | 15,193 |
| 2025-07-07 | $5.34 | $5.45 | $5.20 | $5.29 | $5.29 | 17,714 |
| 2025-07-03 | $5.56 | $5.60 | $5.41 | $5.45 | $5.45 | 15,223 |
| 2025-07-02 | $5.31 | $5.62 | $5.28 | $5.60 | $5.60 | 13,066 |
| 2025-07-01 | $5.11 | $5.25 | $5.11 | $5.23 | $5.23 | 16,312 |
| 2025-06-30 | $5.34 | $5.34 | $5.10 | $5.15 | $5.15 | 22,023 |
| 2025-06-27 | $5.09 | $5.37 | $5.09 | $5.36 | $5.36 | 34,000 |
| 2025-06-26 | $5.31 | $5.31 | $5.04 | $5.13 | $5.13 | 27,459 |
| 2025-06-25 | $5.21 | $5.35 | $5.20 | $5.27 | $5.27 | 21,563 |
| 2025-06-24 | $5.37 | $5.48 | $5.21 | $5.31 | $5.31 | 9,147 |
| 2025-06-23 | $5.27 | $5.47 | $5.24 | $5.24 | $5.24 | 29,875 |
| 2025-06-20 | $5.29 | $5.50 | $5.18 | $5.33 | $5.33 | 17,374 |
| 2025-06-18 | $5.35 | $5.37 | $5.17 | $5.28 | $5.28 | 28,887 |
| 2025-06-17 | $5.35 | $5.40 | $5.25 | $5.30 | $5.30 | 16,070 |
| 2025-06-16 | $5.55 | $5.55 | $5.35 | $5.36 | $5.36 | 7,519 |
| 2025-06-13 | $5.37 | $5.53 | $5.31 | $5.40 | $5.40 | 23,438 |
| 2025-06-12 | $5.40 | $5.66 | $5.37 | $5.50 | $5.50 | 27,447 |
| 2025-06-11 | $5.46 | $5.58 | $5.40 | $5.46 | $5.46 | 13,290 |
| 2025-06-10 | $5.76 | $5.76 | $5.50 | $5.50 | $5.50 | 12,689 |
| 2025-06-09 | $5.77 | $5.82 | $5.65 | $5.71 | $5.71 | 7,536 |
| 2025-06-06 | $5.66 | $5.84 | $5.66 | $5.75 | $5.75 | 5,725 |
| 2025-06-05 | $5.62 | $5.82 | $5.50 | $5.66 | $5.66 | 21,378 |
| 2025-06-04 | $5.80 | $5.80 | $5.46 | $5.61 | $5.61 | 25,323 |
| 2025-06-03 | $5.37 | $5.83 | $5.27 | $5.80 | $5.80 | 34,861 |
| 2025-06-02 | $5.72 | $5.72 | $5.22 | $5.45 | $5.45 | 101,393 |
| 2025-05-30 | $6.05 | $6.05 | $5.72 | $5.78 | $5.78 | 13,963 |
| 2025-05-29 | $6.50 | $6.50 | $5.63 | $6.06 | $6.06 | 33,173 |
| 2025-05-28 | $7.42 | $7.55 | $6.13 | $6.45 | $6.45 | 160,225 |
| 2025-05-27 | $6.45 | $8.28 | $6.43 | $7.39 | $7.39 | 181,111 |
| 2025-05-23 | $6.71 | $6.80 | $6.22 | $6.32 | $6.32 | 60,025 |
| 2025-05-22 | $5.61 | $6.98 | $5.54 | $6.84 | $6.84 | 93,212 |
| 2025-05-21 | $5.69 | $5.96 | $5.62 | $5.73 | $5.73 | 16,703 |
| 2025-05-20 | $5.87 | $6.31 | $5.79 | $5.84 | $5.84 | 10,474 |
| 2025-05-19 | $5.94 | $5.97 | $5.80 | $5.94 | $5.94 | 8,247 |
| 2025-05-16 | $5.94 | $6.18 | $5.82 | $6.01 | $6.01 | 24,604 |
| 2025-05-15 | $5.88 | $6.07 | $5.84 | $5.96 | $5.96 | 12,041 |
| 2025-05-14 | $6.12 | $6.25 | $5.69 | $5.92 | $5.92 | 29,429 |
| 2025-05-13 | $6.85 | $6.85 | $6.30 | $6.42 | $6.42 | 11,252 |
| 2025-05-12 | $7.52 | $7.52 | $6.77 | $6.79 | $6.79 | 66,503 |
| 2025-05-09 | $6.49 | $7.61 | $6.41 | $7.09 | $7.09 | 63,814 |
| 2025-05-08 | $6.22 | $6.65 | $6.19 | $6.48 | $6.48 | 26,132 |
| 2025-05-07 | $6.45 | $6.45 | $5.93 | $6.15 | $6.15 | 17,589 |
| 2025-05-06 | $6.63 | $6.63 | $5.74 | $6.24 | $6.24 | 43,898 |
| 2025-05-05 | $6.56 | $6.76 | $6.48 | $6.56 | $6.56 | 14,505 |
| 2025-05-02 | $6.53 | $6.76 | $6.33 | $6.76 | $6.76 | 15,755 |
| 2025-05-01 | $6.63 | $6.95 | $6.30 | $6.36 | $6.36 | 7,394 |
| 2025-04-30 | $6.57 | $6.80 | $6.32 | $6.62 | $6.62 | 22,874 |
| 2025-04-29 | $6.88 | $6.88 | $6.59 | $6.66 | $6.66 | 13,711 |
| 2025-04-28 | $6.62 | $6.88 | $6.43 | $6.83 | $6.83 | 30,616 |
| 2025-04-25 | $6.39 | $6.71 | $6.39 | $6.63 | $6.63 | 20,184 |
| 2025-04-24 | $5.93 | $6.39 | $5.90 | $6.39 | $6.39 | 27,578 |
| 2025-04-23 | $6.10 | $6.10 | $5.72 | $5.83 | $5.83 | 13,678 |
| 2025-04-22 | $5.69 | $6.08 | $5.50 | $5.93 | $5.93 | 25,615 |
| 2025-04-21 | $5.71 | $5.89 | $5.50 | $5.50 | $5.50 | 21,993 |
| 2025-04-17 | $6.03 | $6.03 | $5.65 | $5.80 | $5.80 | 7,454 |
| 2025-04-16 | $5.88 | $5.97 | $5.74 | $5.90 | $5.90 | 12,009 |
| 2025-04-15 | $6.00 | $6.31 | $5.83 | $5.86 | $5.86 | 9,952 |
| 2025-04-14 | $6.41 | $6.41 | $5.78 | $5.94 | $5.94 | 23,424 |
| 2025-04-11 | $5.90 | $6.31 | $5.80 | $6.25 | $6.25 | 10,206 |
| 2025-04-10 | $6.00 | $6.00 | $5.49 | $5.88 | $5.88 | 14,230 |
| 2025-04-09 | $5.49 | $6.40 | $5.43 | $6.19 | $6.19 | 76,999 |
| 2025-04-08 | $5.99 | $6.02 | $5.37 | $5.52 | $5.52 | 76,320 |
| 2025-04-07 | $5.40 | $5.78 | $5.24 | $5.67 | $5.67 | 96,113 |
| 2025-04-04 | $5.66 | $5.98 | $5.58 | $5.78 | $5.78 | 146,318 |
| 2025-04-03 | $6.64 | $6.64 | $5.94 | $6.07 | $6.07 | 172,081 |
| 2025-04-02 | $7.16 | $7.24 | $6.95 | $7.02 | $7.02 | 47,792 |
| 2025-04-01 | $7.41 | $7.85 | $7.23 | $7.31 | $7.31 | 51,589 |
| 2025-03-31 | $7.94 | $7.94 | $7.50 | $7.83 | $7.83 | 49,541 |
| 2025-03-28 | $8.22 | $8.52 | $8.03 | $8.16 | $8.16 | 34,721 |
| 2025-03-27 | $8.14 | $8.45 | $7.83 | $8.29 | $8.29 | 20,718 |
| 2025-03-26 | $8.62 | $8.72 | $7.96 | $8.20 | $8.20 | 35,526 |
| 2025-03-25 | $8.91 | $9.01 | $8.53 | $8.58 | $8.58 | 50,584 |
| 2025-03-24 | $8.88 | $8.88 | $8.31 | $8.82 | $8.82 | 55,034 |
| 2025-03-21 | $8.58 | $8.83 | $8.41 | $8.62 | $8.62 | 23,706 |
| 2025-03-20 | $8.35 | $8.81 | $8.30 | $8.74 | $8.74 | 22,784 |
| 2025-03-19 | $8.68 | $8.73 | $8.12 | $8.38 | $8.38 | 61,049 |
| 2025-03-18 | $8.00 | $8.84 | $7.90 | $8.63 | $8.63 | 75,977 |
| 2025-03-17 | $7.83 | $8.26 | $7.56 | $8.10 | $8.10 | 23,794 |
| 2025-03-14 | $7.72 | $8.01 | $7.54 | $7.81 | $7.81 | 13,220 |
| 2025-03-13 | $8.00 | $8.00 | $7.65 | $7.66 | $7.66 | 49,492 |
| 2025-03-12 | $7.95 | $8.42 | $7.55 | $8.16 | $8.16 | 79,313 |
| 2025-03-11 | $7.16 | $7.95 | $7.08 | $7.72 | $7.72 | 111,736 |
| 2025-03-10 | $7.77 | $7.99 | $7.09 | $7.23 | $7.23 | 180,413 |
| 2025-03-07 | $7.80 | $8.45 | $7.64 | $8.04 | $8.04 | 65,920 |
| 2025-03-06 | $7.74 | $8.07 | $7.65 | $7.83 | $7.83 | 60,040 |
| 2025-03-05 | $7.88 | $8.12 | $7.43 | $7.88 | $7.88 | 85,348 |
| 2025-03-04 | $8.21 | $8.30 | $7.27 | $7.83 | $7.83 | 289,512 |
| 2025-03-03 | $9.40 | $9.63 | $8.20 | $8.25 | $8.25 | 88,451 |
| 2025-02-28 | $8.94 | $9.36 | $8.63 | $9.12 | $9.12 | 93,190 |
| 2025-02-27 | $9.85 | $10.05 | $8.78 | $8.92 | $8.92 | 138,830 |
| 2025-02-26 | $10.09 | $10.78 | $9.70 | $9.91 | $9.91 | 163,450 |
| 2025-02-25 | $9.89 | $10.30 | $9.41 | $10.03 | $10.03 | 133,592 |
| 2025-02-24 | $10.71 | $11.08 | $9.95 | $10.11 | $10.11 | 164,590 |
| 2025-02-21 | $12.29 | $12.41 | $10.70 | $10.81 | $10.81 | 161,345 |
| 2025-02-20 | $12.40 | $12.66 | $12.15 | $12.32 | $12.32 | 112,013 |
| 2025-02-19 | $12.85 | $13.13 | $12.17 | $12.28 | $12.28 | 69,581 |
| 2025-02-18 | $12.89 | $13.19 | $12.50 | $12.85 | $12.85 | 69,496 |
| 2025-02-14 | $13.45 | $13.79 | $12.51 | $12.78 | $12.78 | 123,364 |
| 2025-02-13 | $12.70 | $13.50 | $12.32 | $13.39 | $13.39 | 170,102 |
| 2025-02-12 | $12.37 | $12.99 | $12.23 | $12.50 | $12.50 | 52,102 |
| 2025-02-11 | $12.69 | $12.84 | $12.01 | $12.61 | $12.61 | 56,521 |
| 2025-02-10 | $12.21 | $12.69 | $11.60 | $12.69 | $12.69 | 137,067 |
| 2025-02-07 | $12.94 | $13.28 | $11.65 | $11.88 | $11.88 | 159,582 |
| 2025-02-06 | $12.22 | $13.12 | $12.19 | $13.12 | $13.12 | 194,445 |
| 2025-02-05 | $11.85 | $12.38 | $11.40 | $12.26 | $12.26 | 180,212 |
| 2025-02-04 | $11.40 | $12.38 | $11.22 | $11.84 | $11.84 | 170,148 |
| 2025-02-03 | $11.29 | $11.72 | $10.92 | $11.33 | $11.33 | 130,322 |
| 2025-01-31 | $11.11 | $11.85 | $11.11 | $11.62 | $11.62 | 200,812 |
| 2025-01-30 | $10.96 | $11.46 | $10.83 | $11.07 | $11.07 | 80,780 |
| 2025-01-29 | $10.74 | $11.24 | $10.53 | $11.07 | $11.07 | 122,968 |
| 2025-01-28 | $11.14 | $11.69 | $10.51 | $10.59 | $10.59 | 244,183 |
| 2025-01-27 | $10.32 | $12.48 | $10.22 | $11.13 | $11.13 | 519,894 |
| 2025-01-24 | $10.31 | $10.86 | $9.95 | $10.59 | $10.59 | 238,419 |
| 2025-01-23 | $10.69 | $11.21 | $9.96 | $10.09 | $10.09 | 693,948 |
| 2025-01-22 | $9.33 | $10.85 | $8.64 | $10.38 | $10.38 | 1,721,169 |
| 2025-01-21 | $7.43 | $10.95 | $6.55 | $9.52 | $9.52 | 30,839,715 |
| 2025-01-17 | $4.86 | $5.21 | $4.83 | $5.11 | $5.11 | 566,225 |
| 2025-01-16 | $4.94 | $4.94 | $4.83 | $4.88 | $4.88 | 2,603 |
| 2025-01-15 | $4.82 | $4.93 | $4.81 | $4.85 | $4.85 | 3,844 |
| 2025-01-14 | $4.93 | $4.93 | $4.72 | $4.78 | $4.78 | 5,212 |
| 2025-01-13 | $4.74 | $5.28 | $4.74 | $4.74 | $4.74 | 32,586 |
| 2025-01-10 | $5.15 | $5.65 | $4.90 | $4.99 | $4.99 | 51,386 |
| 2025-01-08 | $5.60 | $5.77 | $5.34 | $5.40 | $5.40 | 27,224 |
| 2025-01-07 | $5.70 | $5.70 | $5.34 | $5.60 | $5.60 | 10,975 |
| 2025-01-06 | $5.46 | $5.81 | $5.46 | $5.67 | $5.67 | 19,135 |
| 2025-01-03 | $4.98 | $5.55 | $4.98 | $5.47 | $5.47 | 21,601 |
| 2025-01-02 | $5.11 | $5.11 | $4.88 | $5.00 | $5.00 | 14,531 |
| 2024-12-31 | $4.96 | $5.10 | $4.84 | $4.94 | $4.94 | 110,538 |
| 2024-12-30 | $5.30 | $5.32 | $4.80 | $4.99 | $4.99 | 75,585 |
| 2024-12-27 | $5.14 | $5.48 | $5.09 | $5.33 | $5.33 | 19,613 |
| 2024-12-26 | $5.30 | $5.61 | $5.28 | $5.39 | $5.39 | 25,905 |
| 2024-12-24 | $5.20 | $5.27 | $5.07 | $5.27 | $5.27 | 6,973 |
| 2024-12-23 | $5.12 | $5.57 | $5.11 | $5.22 | $5.22 | 34,659 |
| 2024-12-20 | $5.10 | $5.48 | $5.10 | $5.25 | $5.25 | 47,769 |
| 2024-12-19 | $5.16 | $5.54 | $5.09 | $5.11 | $5.11 | 81,606 |
| 2024-12-18 | $5.66 | $5.73 | $5.16 | $5.17 | $5.17 | 37,243 |
| 2024-12-17 | $5.47 | $5.89 | $5.45 | $5.71 | $5.71 | 23,917 |
| 2024-12-16 | $5.43 | $5.92 | $5.43 | $5.71 | $5.71 | 18,687 |
| 2024-12-13 | $5.94 | $5.99 | $5.48 | $5.50 | $5.50 | 36,911 |
| 2024-12-12 | $5.85 | $6.01 | $5.56 | $5.93 | $5.93 | 24,994 |
| 2024-12-11 | $6.06 | $6.11 | $5.41 | $5.86 | $5.86 | 34,701 |
| 2024-12-10 | $6.48 | $6.48 | $6.00 | $6.10 | $6.10 | 10,568 |
| 2024-12-09 | $6.34 | $6.44 | $6.25 | $6.36 | $6.36 | 17,900 |
| 2024-12-06 | $6.01 | $6.50 | $5.81 | $6.24 | $6.24 | 28,124 |
| 2024-12-05 | $5.60 | $6.11 | $5.60 | $5.86 | $5.86 | 8,125 |
| 2024-12-04 | $5.95 | $6.09 | $5.75 | $5.94 | $5.94 | 5,241 |
| 2024-12-03 | $6.16 | $6.16 | $5.80 | $5.90 | $5.90 | 18,668 |
| 2024-12-02 | $6.19 | $6.20 | $5.85 | $6.03 | $6.03 | 17,935 |
| 2024-11-29 | $5.86 | $6.20 | $5.75 | $6.06 | $6.06 | 12,580 |
| 2024-11-27 | $6.08 | $6.17 | $5.79 | $5.86 | $5.86 | 21,062 |
| 2024-11-26 | $5.96 | $6.42 | $5.96 | $6.13 | $6.13 | 25,260 |
| 2024-11-25 | $6.10 | $6.54 | $5.87 | $5.92 | $5.92 | 79,199 |
| 2024-11-22 | $5.57 | $6.48 | $5.39 | $5.99 | $5.99 | 418,318 |
| 2024-11-21 | $3.83 | $5.07 | $3.83 | $4.82 | $4.82 | 134,436 |
| 2024-11-20 | $3.81 | $3.97 | $3.81 | $3.89 | $3.89 | 18,898 |
| 2024-11-19 | $3.84 | $4.11 | $3.82 | $3.85 | $3.85 | 36,926 |
| 2024-11-18 | $3.97 | $4.04 | $3.83 | $3.89 | $3.89 | 34,888 |
| 2024-11-15 | $4.17 | $4.22 | $3.99 | $4.00 | $4.00 | 16,077 |
| 2024-11-14 | $3.86 | $4.45 | $3.86 | $4.21 | $4.21 | 36,391 |
| 2024-11-13 | $4.06 | $4.13 | $3.78 | $3.82 | $3.82 | 23,005 |
| 2024-11-12 | $3.90 | $4.12 | $3.86 | $4.08 | $4.08 | 42,874 |
| 2024-11-11 | $4.50 | $4.50 | $3.71 | $4.01 | $4.01 | 143,147 |
| 2024-11-08 | $4.98 | $5.06 | $4.43 | $4.47 | $4.47 | 53,824 |
| 2024-11-07 | $5.52 | $5.56 | $5.15 | $5.16 | $5.16 | 19,567 |
| 2024-11-06 | $5.47 | $5.47 | $4.84 | $5.14 | $5.14 | 49,058 |
| 2024-11-05 | $4.88 | $5.40 | $4.74 | $5.09 | $5.09 | 90,780 |
| 2024-11-04 | $5.85 | $5.90 | $4.89 | $4.94 | $4.94 | 129,476 |
| 2024-11-01 | $5.85 | $5.96 | $5.73 | $5.92 | $5.92 | 10,990 |
| 2024-10-31 | $5.98 | $6.11 | $5.75 | $5.87 | $5.87 | 22,100 |
| 2024-10-30 | $6.27 | $6.27 | $5.83 | $6.10 | $6.10 | 30,395 |
| 2024-10-29 | $6.29 | $6.49 | $6.16 | $6.27 | $6.27 | 44,652 |
| 2024-10-28 | $6.29 | $6.44 | $6.27 | $6.30 | $6.30 | 50,651 |
| 2024-10-25 | $6.47 | $6.47 | $6.25 | $6.28 | $6.28 | 7,624 |
| 2024-10-24 | $6.34 | $6.49 | $6.18 | $6.35 | $6.35 | 53,106 |
| 2024-10-23 | $6.30 | $6.33 | $6.27 | $6.30 | $6.30 | 14,227 |
| 2024-10-22 | $6.07 | $6.50 | $6.06 | $6.34 | $6.34 | 46,343 |
| 2024-10-21 | $5.75 | $6.20 | $5.33 | $6.17 | $6.17 | 43,221 |
| 2024-10-18 | $6.08 | $6.29 | $5.81 | $5.87 | $5.87 | 26,620 |
| 2024-10-17 | $6.27 | $6.35 | $6.04 | $6.08 | $6.08 | 16,806 |
| 2024-10-16 | $5.60 | $6.32 | $5.59 | $6.23 | $6.23 | 104,549 |
| 2024-10-15 | $5.40 | $5.48 | $5.20 | $5.46 | $5.46 | 33,649 |
| 2024-10-14 | $5.30 | $6.15 | $5.16 | $5.38 | $5.38 | 155,538 |
| 2024-10-11 | $4.90 | $5.44 | $4.73 | $5.30 | $5.30 | 113,698 |
| 2024-10-10 | $3.91 | $4.91 | $3.89 | $4.86 | $4.86 | 101,412 |
| 2024-10-09 | $3.84 | $4.02 | $3.78 | $3.91 | $3.91 | 34,970 |
| 2024-10-08 | $3.69 | $3.90 | $3.69 | $3.86 | $3.86 | 25,487 |
| 2024-10-07 | $3.40 | $3.66 | $3.35 | $3.65 | $3.65 | 36,647 |
| 2024-10-04 | $3.27 | $3.47 | $3.25 | $3.47 | $3.47 | 50,343 |
| 2024-10-03 | $3.36 | $3.36 | $3.26 | $3.28 | $3.28 | 23,235 |
| 2024-10-02 | $3.39 | $3.42 | $3.25 | $3.37 | $3.37 | 25,496 |
| 2024-10-01 | $3.66 | $3.76 | $3.31 | $3.45 | $3.45 | 44,322 |
| 2024-09-30 | $4.00 | $4.09 | $3.65 | $3.70 | $3.70 | 71,358 |
| 2024-09-27 | $4.06 | $4.09 | $3.86 | $3.95 | $3.95 | 82,744 |
| 2024-09-26 | $4.16 | $4.16 | $3.91 | $3.91 | $3.91 | 76,589 |
| 2024-09-25 | $4.00 | $4.08 | $3.94 | $3.99 | $3.99 | 73,019 |
| 2024-09-24 | $3.91 | $4.04 | $3.90 | $3.97 | $3.97 | 63,828 |
| 2024-09-23 | $3.83 | $3.97 | $3.83 | $3.89 | $3.89 | 84,359 |
| 2024-09-20 | $3.99 | $4.11 | $3.85 | $3.87 | $3.87 | 287,202 |
| 2024-09-19 | $3.98 | $4.14 | $3.92 | $4.01 | $4.01 | 119,867 |
| 2024-09-18 | $4.15 | $4.18 | $3.90 | $3.90 | $3.90 | 132,602 |
| 2024-09-17 | $4.09 | $4.19 | $3.98 | $4.19 | $4.19 | 291,671 |
| 2024-09-16 | $3.80 | $3.96 | $3.80 | $3.93 | $3.93 | 148,529 |
| 2024-09-13 | $3.86 | $3.93 | $3.77 | $3.77 | $3.77 | 74,893 |
| 2024-09-12 | $3.82 | $3.90 | $3.80 | $3.86 | $3.86 | 97,987 |
| 2024-09-11 | $3.80 | $3.82 | $3.76 | $3.79 | $3.79 | 14,278 |
| 2024-09-10 | $3.78 | $3.81 | $3.69 | $3.79 | $3.79 | 44,131 |
| 2024-09-09 | $3.53 | $3.85 | $3.53 | $3.80 | $3.80 | 19,193 |
| 2024-09-06 | $3.73 | $3.79 | $3.57 | $3.58 | $3.58 | 14,858 |
| 2024-09-05 | $3.74 | $3.87 | $3.69 | $3.82 | $3.82 | 21,208 |
| 2024-09-04 | $4.02 | $4.09 | $3.69 | $3.77 | $3.77 | 42,516 |
| 2024-09-03 | $4.17 | $4.26 | $4.05 | $4.08 | $4.08 | 33,000 |
| 2024-08-30 | $4.17 | $4.24 | $4.14 | $4.14 | $4.14 | 13,645 |
| 2024-08-29 | $4.12 | $4.21 | $4.08 | $4.13 | $4.13 | 19,530 |
| 2024-08-28 | $4.00 | $4.22 | $4.00 | $4.17 | $4.17 | 32,896 |
| 2024-08-27 | $4.14 | $4.26 | $4.00 | $4.00 | $4.00 | 29,531 |
| 2024-08-26 | $4.29 | $4.35 | $4.03 | $4.21 | $4.21 | 40,485 |
| 2024-08-23 | $4.04 | $4.53 | $4.04 | $4.34 | $4.34 | 38,957 |
| 2024-08-22 | $4.15 | $4.27 | $3.90 | $4.10 | $4.10 | 101,621 |
| 2024-08-21 | $4.56 | $4.56 | $4.25 | $4.25 | $4.25 | 33,557 |
| 2024-08-20 | $4.54 | $4.54 | $4.50 | $4.50 | $4.50 | 9,197 |
| 2024-08-19 | $4.76 | $4.79 | $4.45 | $4.56 | $4.56 | 38,457 |
| 2024-08-16 | $4.81 | $4.85 | $4.81 | $4.81 | $4.81 | 36,666 |
| 2024-08-15 | $5.08 | $5.13 | $4.78 | $4.82 | $4.82 | 16,335 |
| 2024-08-14 | $4.95 | $5.04 | $4.83 | $5.04 | $5.04 | 29,325 |
| 2024-08-13 | $4.80 | $5.00 | $4.80 | $4.90 | $4.90 | 75,082 |
| 2024-08-12 | $4.70 | $5.31 | $4.70 | $4.83 | $4.83 | 100,311 |
| 2024-08-09 | $4.50 | $4.79 | $4.35 | $4.79 | $4.79 | 115,441 |
| 2024-08-08 | $0.61 | $0.62 | $0.52 | $0.53 | $5.25 | 37,202 |
| 2024-08-07 | $0.60 | $0.61 | $0.56 | $0.57 | $5.65 | 29,010 |
| 2024-08-06 | $0.52 | $0.61 | $0.52 | $0.61 | $6.08 | 31,351 |
| 2024-08-05 | $0.52 | $0.54 | $0.52 | $0.53 | $5.28 | 16,382 |
| 2024-08-02 | $0.55 | $0.55 | $0.50 | $0.52 | $5.21 | 28,190 |
| 2024-08-01 | $0.57 | $0.59 | $0.52 | $0.54 | $5.41 | 10,544 |
| 2024-07-31 | $0.55 | $0.57 | $0.52 | $0.53 | $5.33 | 20,302 |
| 2024-07-30 | $0.62 | $0.62 | $0.54 | $0.55 | $5.46 | 8,452 |
| 2024-07-29 | $0.67 | $0.70 | $0.59 | $0.59 | $5.89 | 15,728 |
| 2024-07-26 | $0.64 | $0.68 | $0.64 | $0.65 | $6.52 | 9,474 |
| 2024-07-25 | $0.64 | $0.66 | $0.62 | $0.64 | $6.40 | 7,000 |
| 2024-07-24 | $0.54 | $0.74 | $0.53 | $0.70 | $6.95 | 147,661 |
| 2024-07-23 | $0.51 | $0.55 | $0.50 | $0.54 | $5.44 | 16,252 |
| 2024-07-22 | $0.53 | $0.53 | $0.43 | $0.50 | $5.00 | 98,002 |
| 2024-07-19 | $0.53 | $0.56 | $0.49 | $0.54 | $5.36 | 75,322 |
| 2024-07-18 | $0.61 | $0.64 | $0.59 | $0.59 | $5.87 | 130,382 |
| 2024-07-17 | $0.62 | $0.64 | $0.62 | $0.63 | $6.30 | 7,188 |
| 2024-07-16 | $0.64 | $0.65 | $0.63 | $0.63 | $6.30 | 6,147 |
| 2024-07-15 | $0.68 | $0.68 | $0.62 | $0.63 | $6.31 | 29,568 |
| 2024-07-12 | $0.64 | $0.68 | $0.63 | $0.68 | $0.68 | 103,144 |
| 2024-07-11 | $0.63 | $0.66 | $0.63 | $0.66 | $0.66 | 38,765 |
| 2024-07-10 | $0.62 | $0.65 | $0.61 | $0.63 | $0.63 | 45,035 |
| 2024-07-09 | $0.61 | $0.65 | $0.61 | $0.63 | $0.63 | 85,525 |
| 2024-07-08 | $0.62 | $0.63 | $0.61 | $0.62 | $0.62 | 340,923 |
| 2024-07-05 | $0.62 | $0.65 | $0.62 | $0.62 | $0.62 | 101,974 |
| 2024-07-03 | $0.63 | $0.64 | $0.62 | $0.62 | $0.62 | 18,832 |
| 2024-07-02 | $0.62 | $0.63 | $0.60 | $0.63 | $0.63 | 173,019 |
| 2024-07-01 | $0.60 | $0.63 | $0.60 | $0.62 | $0.62 | 377,870 |
| 2024-06-28 | $0.69 | $0.69 | $0.60 | $0.60 | $0.60 | 6,107,669 |
| 2024-06-27 | $0.63 | $0.68 | $0.63 | $0.68 | $0.68 | 166,254 |
| 2024-06-26 | $0.61 | $0.69 | $0.60 | $0.63 | $0.63 | 187,957 |
| 2024-06-25 | $0.62 | $0.65 | $0.61 | $0.61 | $0.61 | 100,161 |
| 2024-06-24 | $0.63 | $0.71 | $0.62 | $0.64 | $0.64 | 142,543 |
| 2024-06-21 | $0.59 | $0.65 | $0.59 | $0.65 | $0.65 | 369,279 |
| 2024-06-20 | $0.64 | $0.64 | $0.59 | $0.60 | $0.60 | 118,860 |
| 2024-06-18 | $0.60 | $0.62 | $0.56 | $0.56 | $0.56 | 142,311 |
| 2024-06-17 | $0.62 | $0.63 | $0.57 | $0.60 | $0.60 | 85,615 |
| 2024-06-14 | $0.61 | $0.65 | $0.60 | $0.62 | $0.62 | 96,661 |
| 2024-06-13 | $0.60 | $0.65 | $0.60 | $0.63 | $0.63 | 109,808 |
| 2024-06-12 | $0.68 | $0.68 | $0.60 | $0.62 | $0.62 | 104,628 |
| 2024-06-11 | $0.60 | $0.63 | $0.60 | $0.63 | $0.63 | 149,208 |
| 2024-06-10 | $0.62 | $0.63 | $0.60 | $0.60 | $0.60 | 58,978 |
| 2024-06-07 | $0.64 | $0.64 | $0.60 | $0.63 | $0.63 | 94,989 |
| 2024-06-06 | $0.68 | $0.70 | $0.61 | $0.65 | $0.65 | 151,887 |
| 2024-06-05 | $0.63 | $0.70 | $0.58 | $0.70 | $0.70 | 174,643 |
| 2024-06-04 | $0.64 | $0.64 | $0.57 | $0.60 | $0.60 | 109,416 |
| 2024-06-03 | $0.64 | $0.64 | $0.58 | $0.63 | $0.63 | 179,021 |
| 2024-05-31 | $0.58 | $0.61 | $0.55 | $0.61 | $0.61 | 182,449 |
| 2024-05-30 | $0.64 | $0.64 | $0.56 | $0.56 | $0.56 | 124,315 |
| 2024-05-29 | $0.59 | $0.64 | $0.58 | $0.63 | $0.63 | 143,447 |
| 2024-05-28 | $0.65 | $0.69 | $0.57 | $0.61 | $0.61 | 268,339 |
| 2024-05-24 | $0.72 | $0.72 | $0.64 | $0.65 | $0.65 | 108,397 |
| 2024-05-23 | $0.80 | $0.80 | $0.68 | $0.69 | $0.69 | 166,131 |
| 2024-05-22 | $0.73 | $0.79 | $0.73 | $0.79 | $0.79 | 200,909 |
| 2024-05-21 | $0.72 | $0.75 | $0.70 | $0.74 | $0.74 | 83,105 |
| 2024-05-20 | $0.79 | $0.79 | $0.73 | $0.73 | $0.73 | 110,234 |
| 2024-05-17 | $0.77 | $0.79 | $0.74 | $0.77 | $0.77 | 120,379 |
| 2024-05-16 | $0.74 | $0.80 | $0.74 | $0.76 | $0.76 | 106,029 |
| 2024-05-15 | $0.73 | $0.79 | $0.73 | $0.77 | $0.77 | 112,770 |
| 2024-05-14 | $0.70 | $0.79 | $0.69 | $0.79 | $0.79 | 112,887 |
| 2024-05-13 | $0.66 | $0.70 | $0.63 | $0.70 | $0.70 | 158,081 |
| 2024-05-10 | $0.65 | $0.68 | $0.59 | $0.66 | $0.66 | 1,605,208 |
| 2024-05-09 | $0.74 | $0.74 | $0.65 | $0.65 | $0.65 | 149,688 |
| 2024-05-08 | $0.72 | $0.76 | $0.69 | $0.71 | $0.71 | 167,979 |
| 2024-05-07 | $0.74 | $0.75 | $0.67 | $0.74 | $0.74 | 261,370 |
| 2024-05-06 | $0.85 | $0.87 | $0.75 | $0.75 | $0.75 | 469,332 |
| 2024-05-03 | $0.78 | $0.85 | $0.75 | $0.85 | $0.85 | 141,332 |
| 2024-05-02 | $0.79 | $0.79 | $0.75 | $0.78 | $0.78 | 141,230 |
| 2024-05-01 | $0.72 | $0.81 | $0.71 | $0.78 | $0.78 | 409,031 |
| 2024-04-30 | $0.60 | $0.70 | $0.60 | $0.70 | $0.70 | 224,518 |
| 2024-04-29 | $0.55 | $0.64 | $0.55 | $0.64 | $0.64 | 233,791 |
| 2024-04-26 | $0.56 | $0.57 | $0.53 | $0.54 | $0.54 | 193,844 |
| 2024-04-25 | $0.58 | $0.61 | $0.55 | $0.56 | $0.56 | 165,125 |
| 2024-04-24 | $0.58 | $0.61 | $0.57 | $0.57 | $0.57 | 87,537 |
| 2024-04-23 | $0.59 | $0.61 | $0.58 | $0.60 | $0.60 | 116,067 |
| 2024-04-22 | $0.60 | $0.61 | $0.57 | $0.61 | $0.61 | 145,092 |
| 2024-04-19 | $0.60 | $0.61 | $0.58 | $0.61 | $0.61 | 130,953 |
| 2024-04-18 | $0.62 | $0.62 | $0.57 | $0.60 | $0.60 | 146,545 |
| 2024-04-17 | $0.59 | $0.64 | $0.59 | $0.60 | $0.60 | 121,288 |
| 2024-04-16 | $0.60 | $0.64 | $0.58 | $0.61 | $0.61 | 186,060 |
| 2024-04-15 | $0.66 | $0.69 | $0.60 | $0.60 | $0.60 | 251,256 |
| 2024-04-12 | $0.66 | $0.70 | $0.66 | $0.67 | $0.67 | 128,376 |
| 2024-04-11 | $0.70 | $0.70 | $0.66 | $0.68 | $0.68 | 163,546 |
| 2024-04-10 | $0.67 | $0.70 | $0.66 | $0.70 | $0.70 | 387,995 |
| 2024-04-09 | $0.70 | $0.70 | $0.65 | $0.66 | $0.66 | 399,073 |
| 2024-04-08 | $0.65 | $0.70 | $0.65 | $0.70 | $0.70 | 99,626 |
| 2024-04-05 | $0.67 | $0.69 | $0.65 | $0.66 | $0.66 | 372,776 |
| 2024-04-04 | $0.66 | $0.70 | $0.66 | $0.67 | $0.67 | 156,769 |
| 2024-04-03 | $0.68 | $0.71 | $0.64 | $0.67 | $0.67 | 243,259 |
| 2024-04-02 | $0.70 | $0.72 | $0.66 | $0.70 | $0.70 | 226,347 |
| 2024-04-01 | $0.70 | $0.75 | $0.67 | $0.70 | $0.70 | 158,673 |
| 2024-03-28 | $0.70 | $0.73 | $0.67 | $0.70 | $0.70 | 174,254 |
| 2024-03-27 | $0.65 | $0.73 | $0.65 | $0.72 | $0.72 | 126,659 |
| 2024-03-26 | $0.69 | $0.74 | $0.62 | $0.65 | $0.65 | 306,730 |
| 2024-03-25 | $0.71 | $0.76 | $0.68 | $0.70 | $0.70 | 460,422 |
| 2024-03-22 | $0.70 | $0.75 | $0.67 | $0.73 | $0.73 | 187,077 |
| 2024-03-21 | $0.66 | $0.72 | $0.64 | $0.69 | $0.69 | 466,265 |
| 2024-03-20 | $0.66 | $0.66 | $0.64 | $0.65 | $0.65 | 288,142 |
| 2024-03-19 | $0.62 | $0.68 | $0.62 | $0.65 | $0.65 | 419,644 |
| 2024-03-18 | $0.65 | $0.69 | $0.62 | $0.63 | $0.63 | 400,950 |
| 2024-03-15 | $0.62 | $0.66 | $0.57 | $0.66 | $0.66 | 671,288 |
| 2024-03-14 | $0.73 | $0.73 | $0.61 | $0.61 | $0.61 | 351,291 |
| 2024-03-13 | $0.71 | $0.72 | $0.70 | $0.70 | $0.70 | 157,519 |
| 2024-03-12 | $0.69 | $0.73 | $0.69 | $0.70 | $0.70 | 304,582 |
| 2024-03-11 | $0.81 | $0.81 | $0.68 | $0.68 | $0.68 | 254,436 |
| 2024-03-08 | $0.89 | $0.89 | $0.80 | $0.81 | $0.81 | 145,123 |
| 2024-03-07 | $0.87 | $0.90 | $0.83 | $0.89 | $0.89 | 107,263 |
| 2024-03-06 | $0.85 | $0.87 | $0.79 | $0.87 | $0.87 | 199,294 |
| 2024-03-05 | $0.78 | $0.96 | $0.78 | $0.87 | $0.87 | 517,274 |
| 2024-03-04 | $0.81 | $0.85 | $0.72 | $0.72 | $0.72 | 373,642 |
| 2024-03-01 | $0.79 | $0.81 | $0.75 | $0.79 | $0.79 | 667,511 |
| 2024-02-29 | $0.78 | $0.81 | $0.72 | $0.78 | $0.78 | 796,697 |
| 2024-02-28 | $0.74 | $0.75 | $0.69 | $0.73 | $0.73 | 235,475 |
| 2024-02-27 | $0.74 | $0.79 | $0.72 | $0.74 | $0.74 | 121,029 |
| 2024-02-26 | $0.74 | $0.82 | $0.71 | $0.75 | $0.75 | 251,058 |
| 2024-02-23 | $0.82 | $0.82 | $0.78 | $0.79 | $0.79 | 182,138 |
| 2024-02-22 | $0.85 | $0.85 | $0.79 | $0.82 | $0.82 | 114,105 |
| 2024-02-21 | $0.82 | $0.85 | $0.78 | $0.81 | $0.81 | 310,921 |
| 2024-02-20 | $0.86 | $0.87 | $0.81 | $0.81 | $0.81 | 497,851 |
| 2024-02-16 | $1.00 | $1.00 | $0.86 | $0.88 | $0.88 | 145,733 |
| 2024-02-15 | $0.96 | $0.97 | $0.94 | $0.96 | $0.96 | 109,968 |
| 2024-02-14 | $1.01 | $1.01 | $0.90 | $0.97 | $0.97 | 179,202 |
| 2024-02-13 | $0.96 | $1.01 | $0.94 | $0.97 | $0.97 | 193,435 |
| 2024-02-12 | $0.99 | $1.04 | $0.98 | $0.98 | $0.98 | 127,967 |
| 2024-02-09 | $0.96 | $1.03 | $0.95 | $1.01 | $1.01 | 192,447 |
| 2024-02-08 | $0.90 | $0.95 | $0.89 | $0.94 | $0.94 | 129,248 |
| 2024-02-07 | $1.00 | $1.05 | $0.90 | $0.90 | $0.90 | 209,297 |
| 2024-02-06 | $0.93 | $1.01 | $0.93 | $1.00 | $1.00 | 74,710 |
| 2024-02-05 | $1.00 | $1.04 | $0.92 | $0.92 | $0.92 | 236,012 |
| 2024-02-02 | $1.00 | $1.06 | $0.98 | $1.01 | $1.01 | 138,475 |
| 2024-02-01 | $0.90 | $0.99 | $0.90 | $0.98 | $0.98 | 144,157 |
| 2024-01-31 | $0.97 | $1.00 | $0.90 | $0.90 | $0.90 | 89,067 |
| 2024-01-30 | $1.00 | $1.00 | $0.95 | $0.97 | $0.97 | 117,925 |
| 2024-01-29 | $0.99 | $1.00 | $0.93 | $1.00 | $1.00 | 164,930 |
| 2024-01-26 | $1.00 | $1.05 | $0.97 | $1.01 | $1.01 | 94,528 |
| 2024-01-25 | $1.03 | $1.04 | $0.99 | $1.03 | $1.03 | 88,119 |
| 2024-01-24 | $1.00 | $1.03 | $0.98 | $0.99 | $0.99 | 137,458 |
| 2024-01-23 | $1.05 | $1.05 | $0.96 | $1.03 | $1.03 | 116,082 |
| 2024-01-22 | $1.08 | $1.08 | $0.99 | $1.03 | $1.03 | 112,470 |
| 2024-01-19 | $0.92 | $1.07 | $0.87 | $1.06 | $1.06 | 378,289 |
| 2024-01-18 | $1.00 | $1.01 | $0.83 | $0.92 | $0.92 | 412,880 |
| 2024-01-17 | $1.01 | $1.03 | $1.00 | $1.01 | $1.01 | 57,835 |
| 2024-01-16 | $1.01 | $1.02 | $1.01 | $1.01 | $1.01 | 95,184 |
| 2024-01-12 | $1.05 | $1.06 | $1.01 | $1.01 | $1.01 | 67,496 |
| 2024-01-11 | $1.02 | $1.04 | $1.01 | $1.02 | $1.02 | 107,327 |
| 2024-01-10 | $1.05 | $1.06 | $1.03 | $1.04 | $1.04 | 118,395 |
| 2024-01-09 | $1.06 | $1.10 | $1.06 | $1.07 | $1.07 | 75,668 |
| 2024-01-08 | $1.07 | $1.10 | $1.06 | $1.10 | $1.10 | 141,385 |
| 2024-01-05 | $1.11 | $1.14 | $1.05 | $1.08 | $1.08 | 317,594 |
| 2024-01-04 | $1.10 | $1.12 | $1.07 | $1.11 | $1.11 | 149,492 |
| 2024-01-03 | $1.15 | $1.15 | $1.08 | $1.10 | $1.10 | 145,761 |
| 2024-01-02 | $1.19 | $1.24 | $1.12 | $1.15 | $1.15 | 149,424 |
| 2023-12-29 | $1.30 | $1.30 | $1.14 | $1.23 | $1.23 | 226,966 |
| 2023-12-28 | $1.15 | $1.30 | $1.15 | $1.28 | $1.28 | 241,079 |
| 2023-12-27 | $1.09 | $1.18 | $1.09 | $1.17 | $1.17 | 186,902 |
| 2023-12-26 | $1.11 | $1.15 | $1.04 | $1.09 | $1.09 | 209,103 |
| 2023-12-22 | $1.11 | $1.14 | $1.04 | $1.12 | $1.12 | 224,954 |
| 2023-12-21 | $1.14 | $1.14 | $1.03 | $1.09 | $1.09 | 117,804 |
| 2023-12-20 | $1.10 | $1.14 | $1.09 | $1.10 | $1.10 | 129,501 |
| 2023-12-19 | $1.11 | $1.14 | $1.05 | $1.09 | $1.09 | 193,441 |
| 2023-12-18 | $1.18 | $1.24 | $1.09 | $1.10 | $1.10 | 245,323 |
| 2023-12-15 | $1.26 | $1.26 | $1.16 | $1.17 | $1.17 | 186,777 |
| 2023-12-14 | $1.29 | $1.31 | $1.04 | $1.22 | $1.22 | 199,843 |
| 2023-12-13 | $1.16 | $1.29 | $1.15 | $1.28 | $1.28 | 115,340 |
| 2023-12-12 | $1.14 | $1.23 | $1.12 | $1.18 | $1.18 | 56,226 |
| 2023-12-11 | $1.16 | $1.17 | $1.15 | $1.16 | $1.16 | 82,823 |
| 2023-12-08 | $1.26 | $1.26 | $1.16 | $1.17 | $1.17 | 73,199 |
| 2023-12-07 | $1.36 | $1.46 | $1.23 | $1.26 | $1.26 | 129,108 |
| 2023-12-06 | $1.11 | $1.43 | $1.11 | $1.35 | $1.35 | 286,535 |
| 2023-12-05 | $1.03 | $1.15 | $1.03 | $1.12 | $1.12 | 160,280 |
| 2023-12-04 | $1.04 | $1.10 | $1.04 | $1.06 | $1.06 | 164,508 |
| 2023-12-01 | $1.03 | $1.07 | $1.03 | $1.05 | $1.05 | 79,217 |
| 2023-11-30 | $1.08 | $1.10 | $1.01 | $1.06 | $1.06 | 76,027 |
| 2023-11-29 | $1.02 | $1.07 | $1.00 | $1.05 | $1.05 | 63,285 |
| 2023-11-28 | $1.08 | $1.10 | $1.00 | $1.03 | $1.03 | 139,120 |
| 2023-11-27 | $1.10 | $1.10 | $1.07 | $1.08 | $1.08 | 162,185 |
| 2023-11-24 | $1.10 | $1.10 | $1.07 | $1.09 | $1.09 | 38,553 |
| 2023-11-22 | $1.08 | $1.08 | $1.04 | $1.08 | $1.08 | 55,906 |
| 2023-11-21 | $1.02 | $1.07 | $0.98 | $1.05 | $1.05 | 98,451 |
| 2023-11-20 | $1.04 | $1.04 | $0.97 | $1.01 | $1.01 | 183,641 |
| 2023-11-17 | $1.07 | $1.09 | $1.01 | $1.04 | $1.04 | 113,167 |
| 2023-11-16 | $1.12 | $1.15 | $1.05 | $1.07 | $1.07 | 106,963 |
| 2023-11-15 | $1.04 | $1.12 | $1.03 | $1.11 | $1.11 | 187,319 |
| 2023-11-14 | $1.09 | $1.10 | $1.03 | $1.08 | $1.08 | 171,068 |
| 2023-11-13 | $1.13 | $1.13 | $1.03 | $1.04 | $1.04 | 94,057 |
| 2023-11-10 | $1.03 | $1.22 | $1.02 | $1.14 | $1.14 | 254,881 |
| 2023-11-09 | $1.11 | $1.11 | $1.03 | $1.07 | $1.07 | 120,949 |
| 2023-11-08 | $1.15 | $1.19 | $1.01 | $1.10 | $1.10 | 170,458 |
| 2023-11-07 | $1.05 | $1.20 | $1.05 | $1.18 | $1.18 | 93,258 |
| 2023-11-06 | $1.17 | $1.19 | $1.08 | $1.08 | $1.08 | 124,437 |
| 2023-11-03 | $1.23 | $1.23 | $1.12 | $1.19 | $1.19 | 190,076 |
| 2023-11-02 | $1.16 | $1.23 | $1.15 | $1.17 | $1.17 | 107,798 |
| 2023-11-01 | $1.24 | $1.25 | $1.16 | $1.17 | $1.17 | 77,456 |
| 2023-10-31 | $1.23 | $1.25 | $1.13 | $1.22 | $1.22 | 147,475 |
| 2023-10-30 | $1.30 | $1.37 | $1.22 | $1.26 | $1.26 | 147,218 |
| 2023-10-27 | $1.27 | $1.32 | $1.27 | $1.29 | $1.29 | 57,939 |
| 2023-10-26 | $1.27 | $1.27 | $1.21 | $1.26 | $1.26 | 181,170 |
| 2023-10-25 | $1.32 | $1.35 | $1.22 | $1.24 | $1.24 | 96,273 |
| 2023-10-24 | $1.33 | $1.36 | $1.30 | $1.35 | $1.35 | 136,826 |
| 2023-10-23 | $1.32 | $1.39 | $1.27 | $1.28 | $1.28 | 114,079 |
| 2023-10-20 | $1.39 | $1.39 | $1.28 | $1.36 | $1.36 | 257,080 |
| 2023-10-19 | $1.35 | $1.39 | $1.32 | $1.37 | $1.37 | 243,006 |
| 2023-10-18 | $1.42 | $1.45 | $1.34 | $1.36 | $1.36 | 205,905 |
| 2023-10-17 | $1.40 | $1.53 | $1.40 | $1.46 | $1.46 | 119,265 |
| 2023-10-16 | $1.42 | $1.51 | $1.35 | $1.41 | $1.41 | 149,638 |
| 2023-10-13 | $1.55 | $1.55 | $1.42 | $1.44 | $1.44 | 156,918 |
| 2023-10-12 | $1.55 | $1.55 | $1.50 | $1.54 | $1.54 | 130,492 |
| 2023-10-11 | $1.50 | $1.56 | $1.50 | $1.53 | $1.53 | 101,071 |
| 2023-10-10 | $1.42 | $1.54 | $1.42 | $1.51 | $1.51 | 123,593 |
| 2023-10-09 | $1.47 | $1.49 | $1.40 | $1.42 | $1.42 | 138,725 |
| 2023-10-06 | $1.50 | $1.54 | $1.49 | $1.49 | $1.49 | 94,021 |
| 2023-10-05 | $1.53 | $1.56 | $1.51 | $1.51 | $1.51 | 145,290 |
| 2023-10-04 | $1.61 | $1.64 | $1.53 | $1.53 | $1.53 | 111,473 |
| 2023-10-03 | $1.53 | $1.61 | $1.52 | $1.60 | $1.60 | 182,035 |
| 2023-10-02 | $1.64 | $1.66 | $1.52 | $1.53 | $1.53 | 105,952 |
| 2023-09-29 | $1.65 | $1.65 | $1.61 | $1.62 | $1.62 | 115,522 |
| 2023-09-28 | $1.65 | $1.69 | $1.63 | $1.64 | $1.64 | 85,291 |
| 2023-09-27 | $1.60 | $1.67 | $1.57 | $1.65 | $1.65 | 119,831 |
| 2023-09-26 | $1.57 | $1.62 | $1.55 | $1.58 | $1.58 | 323,248 |
| 2023-09-25 | $1.56 | $1.62 | $1.53 | $1.57 | $1.57 | 121,769 |
| 2023-09-22 | $1.54 | $1.58 | $1.51 | $1.56 | $1.56 | 147,336 |
| 2023-09-21 | $1.58 | $1.62 | $1.52 | $1.54 | $1.54 | 159,841 |
| 2023-09-20 | $1.60 | $1.64 | $1.57 | $1.63 | $1.63 | 156,485 |
| 2023-09-19 | $1.58 | $1.62 | $1.53 | $1.59 | $1.59 | 85,664 |
| 2023-09-18 | $1.73 | $1.73 | $1.56 | $1.61 | $1.61 | 161,482 |
| 2023-09-15 | $1.61 | $1.74 | $1.61 | $1.73 | $1.73 | 1,071,110 |
| 2023-09-14 | $1.47 | $1.61 | $1.47 | $1.61 | $1.61 | 120,939 |
| 2023-09-13 | $1.57 | $1.57 | $1.45 | $1.47 | $1.47 | 174,553 |
| 2023-09-12 | $1.48 | $1.60 | $1.48 | $1.56 | $1.56 | 133,995 |
| 2023-09-11 | $1.45 | $1.54 | $1.45 | $1.51 | $1.51 | 195,616 |
| 2023-09-08 | $1.57 | $1.59 | $1.47 | $1.47 | $1.47 | 121,405 |
| 2023-09-07 | $1.57 | $1.67 | $1.55 | $1.57 | $1.57 | 488,485 |
| 2023-09-06 | $1.62 | $1.62 | $1.55 | $1.58 | $1.58 | 102,135 |
| 2023-09-05 | $1.66 | $1.67 | $1.55 | $1.55 | $1.55 | 121,158 |
| 2023-09-01 | $1.64 | $1.71 | $1.60 | $1.66 | $1.66 | 136,190 |
| 2023-08-31 | $1.67 | $1.67 | $1.59 | $1.60 | $1.60 | 77,126 |
| 2023-08-30 | $1.60 | $1.68 | $1.60 | $1.65 | $1.65 | 55,465 |
| 2023-08-29 | $1.55 | $1.67 | $1.55 | $1.63 | $1.63 | 76,059 |
| 2023-08-28 | $1.54 | $1.61 | $1.53 | $1.58 | $1.58 | 109,478 |
| 2023-08-25 | $1.59 | $1.59 | $1.51 | $1.54 | $1.54 | 132,938 |
| 2023-08-24 | $1.69 | $1.71 | $1.53 | $1.59 | $1.59 | 257,793 |
| 2023-08-23 | $1.79 | $1.79 | $1.68 | $1.69 | $1.69 | 133,400 |
| 2023-08-22 | $1.64 | $1.90 | $1.64 | $1.78 | $1.78 | 411,092 |
| 2023-08-21 | $1.59 | $1.70 | $1.57 | $1.68 | $1.68 | 79,230 |
| 2023-08-18 | $1.61 | $1.63 | $1.57 | $1.59 | $1.59 | 99,697 |
| 2023-08-17 | $1.65 | $1.69 | $1.61 | $1.62 | $1.62 | 50,763 |
| 2023-08-16 | $1.72 | $1.72 | $1.65 | $1.66 | $1.66 | 59,808 |
| 2023-08-15 | $1.70 | $1.73 | $1.65 | $1.69 | $1.69 | 92,410 |
| 2023-08-14 | $1.72 | $1.76 | $1.68 | $1.74 | $1.74 | 130,379 |
| 2023-08-11 | $1.83 | $1.87 | $1.75 | $1.76 | $1.76 | 202,296 |
| 2023-08-10 | $1.68 | $1.84 | $1.59 | $1.81 | $1.81 | 164,589 |
| 2023-08-09 | $1.58 | $1.70 | $1.55 | $1.68 | $1.68 | 105,892 |
| 2023-08-08 | $1.50 | $1.61 | $1.46 | $1.60 | $1.60 | 178,938 |
| 2023-08-07 | $1.55 | $1.55 | $1.50 | $1.50 | $1.50 | 120,658 |
| 2023-08-04 | $1.56 | $1.59 | $1.54 | $1.55 | $1.55 | 71,880 |
| 2023-08-03 | $1.57 | $1.57 | $1.52 | $1.57 | $1.57 | 190,321 |
| 2023-08-02 | $1.60 | $1.65 | $1.57 | $1.58 | $1.58 | 67,765 |
| 2023-08-01 | $1.69 | $1.69 | $1.63 | $1.65 | $1.65 | 98,952 |
| 2023-07-31 | $1.58 | $1.65 | $1.58 | $1.65 | $1.65 | 76,317 |
| 2023-07-28 | $1.55 | $1.66 | $1.47 | $1.60 | $1.60 | 571,054 |
| 2023-07-27 | $1.74 | $1.78 | $1.72 | $1.76 | $1.76 | 165,301 |
| 2023-07-26 | $1.74 | $1.77 | $1.73 | $1.74 | $1.74 | 64,445 |
| 2023-07-25 | $1.72 | $1.78 | $1.72 | $1.75 | $1.75 | 45,937 |
| 2023-07-24 | $1.78 | $1.80 | $1.72 | $1.74 | $1.74 | 106,386 |
| 2023-07-21 | $1.80 | $1.80 | $1.74 | $1.75 | $1.75 | 78,624 |
| 2023-07-20 | $1.80 | $1.80 | $1.75 | $1.76 | $1.76 | 171,240 |
| 2023-07-19 | $1.81 | $1.84 | $1.78 | $1.79 | $1.79 | 85,228 |
| 2023-07-18 | $1.85 | $1.85 | $1.79 | $1.81 | $1.81 | 134,216 |
| 2023-07-17 | $1.81 | $1.87 | $1.81 | $1.84 | $1.84 | 83,431 |
| 2023-07-14 | $1.90 | $1.90 | $1.80 | $1.84 | $1.84 | 102,995 |
| 2023-07-13 | $1.95 | $1.95 | $1.85 | $1.89 | $1.89 | 148,314 |
| 2023-07-12 | $1.91 | $1.96 | $1.84 | $1.92 | $1.92 | 203,853 |
| 2023-07-11 | $1.85 | $1.88 | $1.82 | $1.87 | $1.87 | 155,296 |
| 2023-07-10 | $1.76 | $1.89 | $1.76 | $1.86 | $1.86 | 198,277 |
| 2023-07-07 | $1.75 | $1.79 | $1.73 | $1.78 | $1.78 | 396,896 |
| 2023-07-06 | $1.74 | $1.78 | $1.68 | $1.72 | $1.72 | 210,976 |
| 2023-07-05 | $1.83 | $1.84 | $1.70 | $1.76 | $1.76 | 396,585 |
| 2023-07-03 | $1.76 | $1.83 | $1.75 | $1.82 | $1.82 | 187,871 |
| 2023-06-30 | $1.74 | $1.77 | $1.72 | $1.75 | $1.75 | 200,087 |
| 2023-06-29 | $1.84 | $1.94 | $1.72 | $1.74 | $1.74 | 341,763 |
| 2023-06-28 | $1.72 | $1.88 | $1.72 | $1.88 | $1.88 | 411,700 |
| 2023-06-27 | $1.74 | $1.80 | $1.70 | $1.75 | $1.75 | 177,475 |
| 2023-06-26 | $1.79 | $1.81 | $1.68 | $1.75 | $1.75 | 373,416 |
| 2023-06-23 | $1.69 | $1.88 | $1.69 | $1.75 | $1.75 | 5,231,524 |
| 2023-06-22 | $1.56 | $1.71 | $1.53 | $1.69 | $1.69 | 565,550 |
| 2023-06-21 | $1.55 | $1.61 | $1.48 | $1.58 | $1.58 | 444,225 |
| 2023-06-20 | $1.51 | $1.59 | $1.47 | $1.52 | $1.52 | 410,790 |
| 2023-06-16 | $1.92 | $2.00 | $1.46 | $1.46 | $1.46 | 1,063,767 |
| 2023-06-15 | $1.92 | $1.99 | $1.88 | $1.94 | $1.94 | 219,893 |
| 2023-06-14 | $1.93 | $2.01 | $1.88 | $1.88 | $1.88 | 227,697 |
| 2023-06-13 | $1.87 | $2.05 | $1.85 | $1.97 | $1.97 | 290,083 |
| 2023-06-12 | $1.77 | $2.02 | $1.66 | $1.97 | $1.97 | 1,112,268 |
| 2023-06-09 | $1.52 | $1.60 | $1.52 | $1.55 | $1.55 | 324,690 |
| 2023-06-08 | $1.42 | $1.59 | $1.40 | $1.54 | $1.54 | 519,635 |
| 2023-06-07 | $1.37 | $1.47 | $1.37 | $1.45 | $1.45 | 136,715 |
| 2023-06-06 | $1.31 | $1.40 | $1.29 | $1.38 | $1.38 | 169,735 |
| 2023-06-05 | $1.41 | $1.43 | $1.31 | $1.33 | $1.33 | 121,717 |
| 2023-06-02 | $1.34 | $1.44 | $1.34 | $1.42 | $1.42 | 190,090 |
| 2023-06-01 | $1.35 | $1.37 | $1.27 | $1.33 | $1.33 | 162,829 |
| 2023-05-31 | $1.26 | $1.30 | $1.24 | $1.30 | $1.30 | 229,641 |
| 2023-05-30 | $1.37 | $1.37 | $1.26 | $1.29 | $1.29 | 137,381 |
| 2023-05-26 | $1.32 | $1.37 | $1.26 | $1.32 | $1.32 | 377,700 |
| 2023-05-25 | $1.36 | $1.41 | $1.25 | $1.28 | $1.28 | 357,375 |
| 2023-05-24 | $1.55 | $1.56 | $1.32 | $1.35 | $1.35 | 445,939 |
| 2023-05-23 | $1.46 | $1.56 | $1.42 | $1.43 | $1.43 | 432,899 |
| 2023-05-22 | $1.54 | $1.57 | $1.43 | $1.45 | $1.45 | 1,107,038 |
| 2023-05-19 | $1.62 | $1.70 | $1.58 | $1.58 | $1.58 | 873,923 |
| 2023-05-18 | $1.54 | $1.64 | $1.51 | $1.64 | $1.64 | 394,576 |
| 2023-05-17 | $1.41 | $1.62 | $1.40 | $1.55 | $1.55 | 477,153 |
| 2023-05-16 | $1.60 | $1.64 | $1.42 | $1.43 | $1.43 | 814,583 |
| 2023-05-15 | $1.72 | $1.96 | $1.56 | $1.61 | $1.61 | 3,404,255 |
| 2023-05-12 | $2.07 | $2.14 | $1.63 | $1.72 | $1.72 | 1,956,995 |
| 2023-05-11 | $2.60 | $2.71 | $1.78 | $2.01 | $2.01 | 2,434,245 |
| 2023-05-10 | $2.69 | $2.84 | $2.64 | $2.73 | $2.73 | 367,649 |
| 2023-05-09 | $2.72 | $2.73 | $2.62 | $2.64 | $2.64 | 195,581 |
| 2023-05-08 | $2.72 | $2.75 | $2.65 | $2.72 | $2.72 | 118,959 |
| 2023-05-05 | $2.70 | $2.75 | $2.66 | $2.69 | $2.69 | 65,092 |
| 2023-05-04 | $2.64 | $2.74 | $2.56 | $2.68 | $2.68 | 256,189 |
| 2023-05-03 | $2.79 | $2.81 | $2.68 | $2.69 | $2.69 | 364,533 |
| 2023-05-02 | $2.79 | $2.81 | $2.73 | $2.79 | $2.79 | 255,155 |
| 2023-05-01 | $2.86 | $2.87 | $2.78 | $2.80 | $2.80 | 174,472 |
| 2023-04-28 | $2.84 | $2.95 | $2.84 | $2.86 | $2.86 | 199,628 |
| 2023-04-27 | $2.85 | $2.96 | $2.85 | $2.86 | $2.86 | 171,929 |
| 2023-04-26 | $2.80 | $2.92 | $2.80 | $2.84 | $2.84 | 193,688 |
| 2023-04-25 | $2.88 | $2.91 | $2.82 | $2.83 | $2.83 | 530,603 |
| 2023-04-24 | $2.95 | $2.95 | $2.88 | $2.95 | $2.95 | 167,722 |
| 2023-04-21 | $2.94 | $2.95 | $2.89 | $2.92 | $2.92 | 172,107 |
| 2023-04-20 | $2.91 | $3.01 | $2.91 | $2.94 | $2.94 | 71,702 |
| 2023-04-19 | $2.91 | $2.97 | $2.91 | $2.96 | $2.96 | 112,163 |
| 2023-04-18 | $2.98 | $3.00 | $2.95 | $2.95 | $2.95 | 145,950 |
| 2023-04-17 | $2.96 | $2.99 | $2.93 | $2.97 | $2.97 | 203,493 |
| 2023-04-14 | $2.97 | $2.99 | $2.91 | $2.93 | $2.93 | 158,555 |
| 2023-04-13 | $2.99 | $3.07 | $2.91 | $2.95 | $2.95 | 211,037 |
| 2023-04-12 | $2.98 | $3.06 | $2.96 | $2.98 | $2.98 | 175,015 |
| 2023-04-11 | $3.01 | $3.06 | $2.96 | $2.98 | $2.98 | 254,345 |
| 2023-04-10 | $2.94 | $3.10 | $2.91 | $3.03 | $3.03 | 542,845 |
| 2023-04-06 | $2.90 | $2.98 | $2.89 | $2.93 | $2.93 | 353,651 |
| 2023-04-05 | $2.90 | $2.97 | $2.86 | $2.90 | $2.90 | 288,588 |
| 2023-04-04 | $2.97 | $2.97 | $2.87 | $2.92 | $2.92 | 248,340 |
| 2023-04-03 | $3.00 | $3.01 | $2.92 | $3.00 | $3.00 | 341,218 |
| 2023-03-31 | $2.92 | $3.00 | $2.90 | $2.97 | $2.97 | 231,718 |
| 2023-03-30 | $2.98 | $2.99 | $2.87 | $2.91 | $2.91 | 318,536 |
| 2023-03-29 | $2.98 | $3.02 | $2.87 | $2.88 | $2.88 | 288,778 |
| 2023-03-28 | $2.97 | $3.05 | $2.93 | $2.96 | $2.96 | 129,539 |
| 2023-03-27 | $3.03 | $3.03 | $2.92 | $2.97 | $2.97 | 149,113 |
| 2023-03-24 | $2.92 | $3.05 | $2.87 | $3.00 | $3.00 | 491,880 |
| 2023-03-23 | $3.02 | $3.02 | $2.84 | $2.96 | $2.96 | 367,990 |
| 2023-03-22 | $3.05 | $3.09 | $2.97 | $2.99 | $2.99 | 298,167 |
| 2023-03-21 | $3.10 | $3.17 | $3.02 | $3.05 | $3.05 | 237,737 |
| 2023-03-20 | $3.06 | $3.10 | $2.97 | $3.07 | $3.07 | 212,217 |
| 2023-03-17 | $3.10 | $3.13 | $2.98 | $3.01 | $3.01 | 470,073 |
| 2023-03-16 | $2.93 | $3.15 | $2.88 | $3.14 | $3.14 | 342,268 |
| 2023-03-15 | $2.90 | $3.20 | $2.90 | $2.93 | $2.93 | 390,290 |
| 2023-03-14 | $3.05 | $3.17 | $2.96 | $2.97 | $2.97 | 321,215 |
| 2023-03-13 | $3.03 | $3.04 | $2.91 | $2.96 | $2.96 | 301,162 |
| 2023-03-10 | $3.41 | $3.41 | $3.08 | $3.13 | $3.13 | 490,453 |
| 2023-03-09 | $3.45 | $3.52 | $3.38 | $3.44 | $3.44 | 319,180 |
| 2023-03-08 | $3.28 | $3.44 | $3.24 | $3.42 | $3.42 | 273,812 |
| 2023-03-07 | $3.33 | $3.40 | $3.17 | $3.23 | $3.23 | 144,043 |
| 2023-03-06 | $3.43 | $3.53 | $3.28 | $3.33 | $3.33 | 253,528 |
| 2023-03-03 | $3.37 | $3.49 | $3.29 | $3.42 | $3.42 | 322,132 |
| 2023-03-02 | $2.95 | $3.36 | $2.95 | $3.33 | $3.33 | 711,303 |
| 2023-03-01 | $2.97 | $3.02 | $2.88 | $2.96 | $2.96 | 367,480 |
| 2023-02-28 | $2.95 | $3.02 | $2.93 | $2.96 | $2.96 | 172,569 |
| 2023-02-27 | $2.92 | $3.03 | $2.88 | $3.00 | $3.00 | 265,370 |
| 2023-02-24 | $2.90 | $2.94 | $2.85 | $2.87 | $2.87 | 206,778 |
| 2023-02-23 | $2.94 | $2.95 | $2.91 | $2.93 | $2.93 | 83,749 |
| 2023-02-22 | $2.97 | $3.02 | $2.91 | $2.91 | $2.91 | 153,708 |
| 2023-02-21 | $2.94 | $3.00 | $2.91 | $2.97 | $2.97 | 283,620 |
| 2023-02-17 | $2.92 | $3.05 | $2.92 | $3.00 | $3.00 | 138,518 |
| 2023-02-16 | $3.10 | $3.10 | $2.90 | $2.95 | $2.95 | 580,794 |
| 2023-02-15 | $2.99 | $3.15 | $2.90 | $3.15 | $3.15 | 277,225 |
| 2023-02-14 | $2.84 | $3.06 | $2.84 | $2.99 | $2.99 | 242,989 |
| 2023-02-13 | $2.90 | $2.91 | $2.68 | $2.87 | $2.87 | 532,149 |
| 2023-02-10 | $3.01 | $3.02 | $2.90 | $2.93 | $2.93 | 288,906 |
| 2023-02-09 | $3.17 | $3.25 | $3.03 | $3.05 | $3.05 | 194,069 |
| 2023-02-08 | $3.11 | $3.19 | $3.04 | $3.14 | $3.14 | 171,217 |
| 2023-02-07 | $3.03 | $3.19 | $3.03 | $3.15 | $3.15 | 149,634 |
| 2023-02-06 | $3.18 | $3.23 | $3.02 | $3.05 | $3.05 | 249,202 |
| 2023-02-03 | $3.15 | $3.27 | $3.15 | $3.21 | $3.21 | 99,577 |
| 2023-02-02 | $3.28 | $3.30 | $3.12 | $3.20 | $3.20 | 165,727 |
| 2023-02-01 | $3.13 | $3.27 | $3.08 | $3.23 | $3.23 | 185,587 |
| 2023-01-31 | $3.03 | $3.19 | $3.03 | $3.15 | $3.15 | 348,209 |
| 2023-01-30 | $3.37 | $3.37 | $2.85 | $3.03 | $3.03 | 776,377 |
| 2023-01-27 | $3.03 | $3.29 | $2.94 | $3.27 | $3.27 | 757,030 |
| 2023-01-26 | $2.98 | $3.12 | $2.91 | $2.98 | $2.98 | 527,867 |
| 2023-01-25 | $2.81 | $3.01 | $2.76 | $2.94 | $2.94 | 1,099,042 |
| 2023-01-24 | $2.65 | $2.90 | $2.62 | $2.74 | $2.74 | 807,833 |
| 2023-01-23 | $2.59 | $2.71 | $2.56 | $2.67 | $2.67 | 244,786 |
| 2023-01-20 | $2.47 | $2.63 | $2.41 | $2.59 | $2.59 | 317,565 |
| 2023-01-19 | $2.51 | $2.57 | $2.39 | $2.45 | $2.45 | 234,185 |
| 2023-01-18 | $2.62 | $2.65 | $2.51 | $2.54 | $2.54 | 183,465 |
| 2023-01-17 | $2.59 | $2.64 | $2.56 | $2.61 | $2.61 | 109,879 |
| 2023-01-13 | $2.54 | $2.62 | $2.54 | $2.60 | $2.60 | 416,838 |
| 2023-01-12 | $2.51 | $2.59 | $2.40 | $2.53 | $2.53 | 291,933 |
| 2023-01-11 | $2.45 | $2.58 | $2.43 | $2.53 | $2.53 | 330,946 |
| 2023-01-10 | $2.32 | $2.45 | $2.31 | $2.40 | $2.40 | 222,541 |
| 2023-01-09 | $2.41 | $2.41 | $2.26 | $2.34 | $2.34 | 291,180 |
| 2023-01-06 | $2.27 | $2.36 | $2.24 | $2.35 | $2.35 | 420,651 |
| 2023-01-05 | $2.49 | $2.49 | $2.11 | $2.23 | $2.23 | 573,318 |
| 2023-01-04 | $2.15 | $2.53 | $2.11 | $2.46 | $2.46 | 1,410,612 |
| 2023-01-03 | $1.96 | $2.15 | $1.84 | $2.15 | $2.15 | 2,575,017 |
| 2022-12-30 | $1.28 | $1.90 | $1.27 | $1.87 | $1.87 | 5,498,677 |
| 2022-12-29 | $1.32 | $1.37 | $1.26 | $1.26 | $1.26 | 331,463 |
| 2022-12-28 | $1.39 | $1.45 | $1.28 | $1.32 | $1.32 | 516,346 |
| 2022-12-27 | $1.38 | $1.44 | $1.34 | $1.43 | $1.43 | 3,132,742 |
| 2022-12-23 | $1.40 | $1.44 | $1.39 | $1.42 | $1.42 | 243,151 |
| 2022-12-22 | $1.42 | $1.42 | $1.34 | $1.40 | $1.40 | 325,597 |
| 2022-12-21 | $1.38 | $1.44 | $1.33 | $1.41 | $1.41 | 137,368 |
| 2022-12-20 | $1.37 | $1.40 | $1.34 | $1.34 | $1.34 | 83,537 |
| 2022-12-19 | $1.44 | $1.44 | $1.33 | $1.37 | $1.37 | 107,284 |
| 2022-12-16 | $1.43 | $1.47 | $1.29 | $1.47 | $1.47 | 164,800 |
| 2022-12-15 | $1.53 | $1.53 | $1.44 | $1.44 | $1.44 | 159,363 |
| 2022-12-14 | $1.56 | $1.58 | $1.52 | $1.53 | $1.53 | 352,174 |
| 2022-12-13 | $1.55 | $1.56 | $1.47 | $1.56 | $1.56 | 703,199 |
| 2022-12-12 | $1.35 | $1.52 | $1.35 | $1.50 | $1.50 | 553,550 |
| 2022-12-09 | $1.37 | $1.40 | $1.31 | $1.35 | $1.35 | 225,018 |
| 2022-12-08 | $1.50 | $1.55 | $1.33 | $1.37 | $1.37 | 2,190,685 |
| 2022-12-07 | $1.45 | $1.49 | $1.42 | $1.48 | $1.48 | 139,482 |
| 2022-12-06 | $1.43 | $1.49 | $1.43 | $1.45 | $1.45 | 151,888 |
| 2022-12-05 | $1.40 | $1.48 | $1.39 | $1.46 | $1.46 | 859,988 |
| 2022-12-02 | $1.20 | $1.42 | $1.20 | $1.42 | $1.42 | 550,008 |
| 2022-12-01 | $1.24 | $1.24 | $1.19 | $1.21 | $1.21 | 537,730 |
| 2022-11-30 | $1.11 | $1.21 | $1.03 | $1.20 | $1.20 | 194,769 |
| 2022-11-29 | $1.20 | $1.20 | $1.10 | $1.13 | $1.13 | 64,088 |
| 2022-11-28 | $1.18 | $1.22 | $1.16 | $1.20 | $1.20 | 75,040 |
| 2022-11-25 | $1.10 | $1.22 | $1.10 | $1.19 | $1.19 | 131,796 |
| 2022-11-23 | $1.02 | $1.13 | $1.02 | $1.10 | $1.10 | 237,120 |
| 2022-11-22 | $1.06 | $1.10 | $1.02 | $1.02 | $1.02 | 211,933 |
| 2022-11-21 | $1.04 | $1.09 | $1.03 | $1.06 | $1.06 | 243,829 |
| 2022-11-18 | $1.04 | $1.06 | $1.03 | $1.04 | $1.04 | 93,473 |
| 2022-11-17 | $1.04 | $1.05 | $0.99 | $1.04 | $1.04 | 101,578 |
| 2022-11-16 | $1.00 | $1.06 | $1.00 | $1.04 | $1.04 | 272,894 |
| 2022-11-15 | $0.96 | $1.04 | $0.95 | $1.00 | $1.00 | 667,307 |
| 2022-11-14 | $0.90 | $0.97 | $0.88 | $0.95 | $0.95 | 230,605 |
| 2022-11-11 | $0.80 | $0.90 | $0.80 | $0.90 | $0.90 | 330,702 |
| 2022-11-10 | $0.81 | $0.82 | $0.80 | $0.80 | $0.80 | 485,121 |
| 2022-11-09 | $0.80 | $0.85 | $0.76 | $0.81 | $0.81 | 143,313 |
| 2022-11-08 | $0.82 | $0.84 | $0.80 | $0.82 | $0.82 | 267,254 |
| 2022-11-07 | $0.84 | $0.85 | $0.81 | $0.82 | $0.82 | 299,099 |
| 2022-11-04 | $0.83 | $0.83 | $0.75 | $0.80 | $0.80 | 590,180 |
| 2022-11-03 | $0.82 | $0.83 | $0.76 | $0.79 | $0.79 | 891,531 |
| 2022-11-02 | $0.76 | $0.81 | $0.73 | $0.80 | $0.80 | 435,792 |
| 2022-11-01 | $0.75 | $0.78 | $0.71 | $0.76 | $0.76 | 151,590 |
| 2022-10-31 | $0.80 | $0.80 | $0.73 | $0.74 | $0.74 | 96,834 |
| 2022-10-28 | $0.75 | $0.79 | $0.75 | $0.77 | $0.77 | 49,502 |
| 2022-10-27 | $0.79 | $0.82 | $0.74 | $0.77 | $0.77 | 80,295 |
| 2022-10-26 | $0.79 | $0.83 | $0.79 | $0.80 | $0.80 | 32,455 |
| 2022-10-25 | $0.82 | $0.83 | $0.79 | $0.82 | $0.82 | 111,698 |
| 2022-10-24 | $0.80 | $0.82 | $0.77 | $0.81 | $0.81 | 161,388 |
| 2022-10-21 | $0.79 | $0.82 | $0.77 | $0.77 | $0.77 | 107,579 |
| 2022-10-20 | $0.78 | $0.80 | $0.76 | $0.78 | $0.78 | 74,054 |
| 2022-10-19 | $0.76 | $0.83 | $0.73 | $0.74 | $0.74 | 69,013 |
| 2022-10-18 | $0.72 | $0.83 | $0.66 | $0.79 | $0.79 | 248,219 |
| 2022-10-17 | $0.75 | $0.76 | $0.72 | $0.74 | $0.74 | 151,515 |
| 2022-10-14 | $0.76 | $0.76 | $0.73 | $0.75 | $0.75 | 15,874 |
| 2022-10-13 | $0.68 | $0.77 | $0.67 | $0.74 | $0.74 | 166,971 |
| 2022-10-12 | $0.68 | $0.70 | $0.66 | $0.67 | $0.67 | 131,879 |
| 2022-10-11 | $0.67 | $0.70 | $0.64 | $0.67 | $0.67 | 138,071 |
| 2022-10-10 | $0.71 | $0.74 | $0.69 | $0.69 | $0.69 | 157,961 |
| 2022-10-07 | $0.85 | $0.89 | $0.70 | $0.73 | $0.73 | 636,649 |
| 2022-10-06 | $0.82 | $1.16 | $0.81 | $0.91 | $0.91 | 2,588,568 |
| 2022-10-05 | $0.79 | $0.82 | $0.77 | $0.81 | $0.81 | 115,859 |
| 2022-10-04 | $0.78 | $0.92 | $0.78 | $0.79 | $0.79 | 229,770 |
| 2022-10-03 | $0.72 | $0.76 | $0.69 | $0.75 | $0.75 | 93,599 |
| 2022-09-30 | $0.71 | $0.78 | $0.70 | $0.70 | $0.70 | 186,942 |
| 2022-09-29 | $0.77 | $0.80 | $0.71 | $0.72 | $0.72 | 181,811 |
| 2022-09-28 | $0.84 | $0.84 | $0.80 | $0.80 | $0.80 | 73,517 |
| 2022-09-27 | $0.81 | $0.85 | $0.81 | $0.82 | $0.82 | 47,591 |
| 2022-09-26 | $0.87 | $0.87 | $0.80 | $0.82 | $0.82 | 134,881 |
| 2022-09-23 | $0.98 | $0.98 | $0.81 | $0.87 | $0.87 | 426,126 |
| 2022-09-22 | $1.07 | $1.10 | $0.94 | $0.99 | $0.99 | 689,039 |
| 2022-09-21 | $1.24 | $1.24 | $1.04 | $1.09 | $1.09 | 277,267 |
| 2022-09-20 | $1.30 | $1.32 | $1.22 | $1.25 | $1.25 | 114,841 |
| 2022-09-19 | $1.42 | $1.44 | $1.29 | $1.31 | $1.31 | 185,492 |
| 2022-09-16 | $1.42 | $1.47 | $1.39 | $1.40 | $1.40 | 76,297 |
| 2022-09-15 | $1.42 | $1.48 | $1.40 | $1.43 | $1.43 | 145,396 |
| 2022-09-14 | $1.48 | $1.48 | $1.42 | $1.42 | $1.42 | 82,908 |
| 2022-09-13 | $1.45 | $1.49 | $1.43 | $1.45 | $1.45 | 72,337 |
| 2022-09-12 | $1.46 | $1.50 | $1.42 | $1.46 | $1.46 | 263,530 |
| 2022-09-09 | $1.46 | $1.48 | $1.43 | $1.45 | $1.45 | 142,338 |
| 2022-09-08 | $1.52 | $1.53 | $1.45 | $1.46 | $1.46 | 88,059 |
| 2022-09-07 | $1.53 | $1.54 | $1.51 | $1.52 | $1.52 | 61,851 |
| 2022-09-06 | $1.53 | $1.56 | $1.51 | $1.55 | $1.55 | 215,842 |
| 2022-09-02 | $1.56 | $1.59 | $1.54 | $1.55 | $1.55 | 36,059 |
| 2022-09-01 | $1.52 | $1.57 | $1.51 | $1.55 | $1.55 | 472,274 |
| 2022-08-31 | $1.53 | $1.56 | $1.52 | $1.53 | $1.53 | 198,221 |
| 2022-08-30 | $1.52 | $1.57 | $1.50 | $1.53 | $1.53 | 71,292 |
| 2022-08-29 | $1.52 | $1.57 | $1.52 | $1.54 | $1.54 | 106,534 |
| 2022-08-26 | $1.63 | $1.63 | $1.53 | $1.53 | $1.53 | 81,386 |
| 2022-08-25 | $1.60 | $1.61 | $1.57 | $1.60 | $1.60 | 72,081 |
| 2022-08-24 | $1.56 | $1.60 | $1.56 | $1.56 | $1.56 | 73,792 |
| 2022-08-23 | $1.58 | $1.58 | $1.55 | $1.55 | $1.55 | 52,274 |
| 2022-08-22 | $1.53 | $1.59 | $1.53 | $1.56 | $1.56 | 70,350 |
| 2022-08-19 | $1.61 | $1.66 | $1.56 | $1.59 | $1.59 | 180,240 |
| 2022-08-18 | $1.64 | $1.68 | $1.62 | $1.65 | $1.65 | 39,088 |
| 2022-08-17 | $1.63 | $1.67 | $1.61 | $1.66 | $1.66 | 51,514 |
| 2022-08-16 | $1.68 | $1.70 | $1.63 | $1.67 | $1.67 | 105,401 |
| 2022-08-15 | $1.65 | $1.70 | $1.63 | $1.67 | $1.67 | 28,669 |
| 2022-08-12 | $1.62 | $1.67 | $1.62 | $1.64 | $1.64 | 75,709 |
| 2022-08-11 | $1.62 | $1.70 | $1.60 | $1.62 | $1.62 | 135,705 |
| 2022-08-10 | $1.60 | $1.67 | $1.59 | $1.63 | $1.63 | 157,540 |
| 2022-08-09 | $1.66 | $1.66 | $1.54 | $1.59 | $1.59 | 140,907 |
| 2022-08-08 | $1.63 | $1.70 | $1.62 | $1.64 | $1.64 | 100,346 |
| 2022-08-05 | $1.65 | $1.68 | $1.57 | $1.63 | $1.63 | 283,465 |
| 2022-08-04 | $1.93 | $1.93 | $1.63 | $1.71 | $1.71 | 228,558 |
| 2022-08-03 | $1.74 | $1.84 | $1.72 | $1.80 | $1.80 | 228,831 |
| 2022-08-02 | $1.68 | $1.74 | $1.65 | $1.70 | $1.70 | 129,576 |
| 2022-08-01 | $1.76 | $1.78 | $1.67 | $1.68 | $1.68 | 361,434 |
| 2022-07-29 | $1.76 | $1.86 | $1.74 | $1.80 | $1.80 | 153,656 |
| 2022-07-28 | $1.77 | $1.88 | $1.75 | $1.76 | $1.76 | 78,809 |
| 2022-07-27 | $1.71 | $1.80 | $1.71 | $1.79 | $1.79 | 129,326 |
| 2022-07-26 | $1.77 | $1.77 | $1.70 | $1.72 | $1.72 | 76,658 |
| 2022-07-25 | $1.79 | $1.81 | $1.75 | $1.77 | $1.77 | 82,879 |
| 2022-07-22 | $1.87 | $1.87 | $1.77 | $1.79 | $1.79 | 155,595 |
| 2022-07-21 | $1.89 | $1.90 | $1.82 | $1.86 | $1.86 | 150,684 |
| 2022-07-20 | $1.90 | $1.94 | $1.84 | $1.87 | $1.87 | 122,878 |
| 2022-07-19 | $1.84 | $1.93 | $1.84 | $1.89 | $1.89 | 95,266 |
| 2022-07-18 | $1.82 | $1.85 | $1.81 | $1.83 | $1.83 | 311,475 |
| 2022-07-15 | $1.76 | $1.87 | $1.74 | $1.80 | $1.80 | 216,047 |
| 2022-07-14 | $1.72 | $1.80 | $1.68 | $1.75 | $1.75 | 168,407 |
| 2022-07-13 | $1.68 | $1.72 | $1.63 | $1.72 | $1.72 | 193,832 |
| 2022-07-12 | $1.74 | $1.76 | $1.67 | $1.68 | $1.68 | 216,856 |
| 2022-07-11 | $1.73 | $1.75 | $1.70 | $1.73 | $1.73 | 356,386 |
| 2022-07-08 | $1.59 | $1.78 | $1.56 | $1.74 | $1.74 | 730,616 |
| 2022-07-07 | $1.56 | $1.66 | $1.56 | $1.58 | $1.58 | 236,560 |
| 2022-07-06 | $1.60 | $1.66 | $1.54 | $1.54 | $1.54 | 224,277 |
| 2022-07-05 | $1.64 | $1.64 | $1.54 | $1.60 | $1.60 | 390,850 |
| 2022-07-01 | $1.73 | $1.74 | $1.62 | $1.65 | $1.65 | 644,134 |
| 2022-06-30 | $1.72 | $1.78 | $1.65 | $1.73 | $1.73 | 273,919 |
| 2022-06-29 | $1.89 | $1.90 | $1.71 | $1.73 | $1.73 | 777,875 |
| 2022-06-28 | $2.03 | $2.07 | $1.90 | $1.91 | $1.91 | 394,687 |
| 2022-06-27 | $2.10 | $2.14 | $2.00 | $2.01 | $2.01 | 406,886 |
| 2022-06-24 | $1.96 | $2.17 | $1.95 | $2.07 | $2.07 | 5,483,207 |
| 2022-06-23 | $1.97 | $2.01 | $1.89 | $1.97 | $1.97 | 385,096 |
| 2022-06-22 | $1.90 | $2.03 | $1.89 | $1.95 | $1.95 | 602,436 |
| 2022-06-21 | $1.91 | $1.95 | $1.82 | $1.92 | $1.92 | 1,224,652 |
| 2022-06-17 | $1.95 | $1.95 | $1.87 | $1.87 | $1.87 | 337,948 |
| 2022-06-16 | $1.94 | $2.02 | $1.82 | $1.97 | $1.97 | 518,667 |
| 2022-06-15 | $2.01 | $2.06 | $1.89 | $2.03 | $2.03 | 625,094 |
| 2022-06-14 | $2.20 | $2.20 | $1.98 | $1.99 | $1.99 | 259,417 |
| 2022-06-13 | $2.28 | $2.35 | $2.13 | $2.21 | $2.21 | 373,689 |
| 2022-06-10 | $2.47 | $2.48 | $2.35 | $2.37 | $2.37 | 312,222 |
| 2022-06-09 | $2.54 | $2.57 | $2.49 | $2.54 | $2.54 | 365,526 |
| 2022-06-08 | $2.73 | $2.77 | $2.57 | $2.58 | $2.58 | 260,291 |
| 2022-06-07 | $2.48 | $2.79 | $2.48 | $2.75 | $2.75 | 494,008 |
| 2022-06-06 | $2.54 | $2.64 | $2.50 | $2.52 | $2.52 | 207,722 |
| 2022-06-03 | $2.47 | $2.59 | $2.42 | $2.57 | $2.57 | 237,532 |
| 2022-06-02 | $2.43 | $2.54 | $2.39 | $2.52 | $2.52 | 271,483 |
| 2022-06-01 | $2.46 | $2.49 | $2.39 | $2.40 | $2.40 | 373,288 |
| 2022-05-31 | $2.50 | $2.51 | $2.43 | $2.43 | $2.43 | 210,911 |
| 2022-05-27 | $2.51 | $2.55 | $2.44 | $2.50 | $2.50 | 336,148 |
| 2022-05-26 | $2.42 | $2.51 | $2.40 | $2.49 | $2.49 | 170,542 |
| 2022-05-25 | $2.39 | $2.44 | $2.29 | $2.40 | $2.40 | 352,473 |
| 2022-05-24 | $2.33 | $2.42 | $2.29 | $2.40 | $2.40 | 595,945 |
| 2022-05-23 | $2.41 | $2.43 | $2.35 | $2.35 | $2.35 | 295,070 |
| 2022-05-20 | $2.41 | $2.47 | $2.37 | $2.40 | $2.40 | 427,064 |
| 2022-05-19 | $2.44 | $2.47 | $2.36 | $2.39 | $2.39 | 497,908 |
| 2022-05-18 | $2.32 | $2.47 | $2.32 | $2.40 | $2.40 | 486,395 |
| 2022-05-17 | $2.45 | $2.51 | $2.39 | $2.42 | $2.42 | 191,056 |
| 2022-05-16 | $2.38 | $2.44 | $2.34 | $2.40 | $2.40 | 485,411 |
| 2022-05-13 | $2.35 | $2.47 | $2.33 | $2.41 | $2.41 | 428,427 |
| 2022-05-12 | $2.43 | $2.53 | $2.32 | $2.37 | $2.37 | 266,748 |
| 2022-05-11 | $2.51 | $2.66 | $2.42 | $2.48 | $2.48 | 649,092 |
| 2022-05-10 | $2.69 | $2.72 | $2.22 | $2.31 | $2.31 | 594,897 |
| 2022-05-09 | $2.87 | $2.87 | $2.61 | $2.69 | $2.69 | 675,348 |
| 2022-05-06 | $2.95 | $3.00 | $2.80 | $2.91 | $2.91 | 298,716 |
| 2022-05-05 | $3.07 | $3.17 | $2.94 | $2.99 | $2.99 | 244,966 |
| 2022-05-04 | $3.10 | $3.14 | $2.93 | $3.14 | $3.14 | 277,005 |
| 2022-05-03 | $3.05 | $3.16 | $2.99 | $3.12 | $3.12 | 107,102 |
| 2022-05-02 | $3.01 | $3.07 | $2.97 | $3.04 | $3.04 | 175,230 |
| 2022-04-29 | $3.06 | $3.13 | $3.01 | $3.03 | $3.03 | 140,275 |
| 2022-04-28 | $3.09 | $3.14 | $3.01 | $3.10 | $3.10 | 153,088 |
| 2022-04-27 | $3.12 | $3.17 | $3.01 | $3.06 | $3.06 | 221,601 |
| 2022-04-26 | $3.20 | $3.26 | $3.12 | $3.14 | $3.14 | 161,446 |
| 2022-04-25 | $3.25 | $3.30 | $3.18 | $3.25 | $3.25 | 292,173 |
| 2022-04-22 | $3.42 | $3.45 | $3.23 | $3.34 | $3.34 | 273,657 |
| 2022-04-21 | $3.70 | $3.71 | $3.42 | $3.46 | $3.46 | 145,401 |
| 2022-04-20 | $3.75 | $3.81 | $3.70 | $3.71 | $3.71 | 56,864 |
| 2022-04-19 | $3.67 | $3.75 | $3.67 | $3.73 | $3.73 | 616,281 |
| 2022-04-18 | $3.61 | $3.68 | $3.61 | $3.67 | $3.67 | 82,769 |
| 2022-04-14 | $3.65 | $3.68 | $3.65 | $3.65 | $3.65 | 114,880 |
| 2022-04-13 | $3.57 | $3.64 | $3.54 | $3.63 | $3.63 | 130,873 |
| 2022-04-12 | $3.72 | $3.76 | $3.57 | $3.58 | $3.58 | 100,699 |
| 2022-04-11 | $3.66 | $3.71 | $3.61 | $3.67 | $3.67 | 164,804 |
| 2022-04-08 | $3.66 | $3.74 | $3.64 | $3.69 | $3.69 | 105,744 |
| 2022-04-07 | $3.66 | $3.71 | $3.64 | $3.68 | $3.68 | 146,332 |
| 2022-04-06 | $3.64 | $3.72 | $3.59 | $3.67 | $3.67 | 197,918 |
| 2022-04-05 | $3.66 | $3.70 | $3.63 | $3.67 | $3.67 | 276,501 |
| 2022-04-04 | $3.70 | $3.70 | $3.64 | $3.66 | $3.66 | 127,295 |
| 2022-04-01 | $3.78 | $3.78 | $3.64 | $3.70 | $3.70 | 161,479 |
| 2022-03-31 | $3.71 | $3.82 | $3.59 | $3.69 | $3.69 | 205,952 |
| 2022-03-30 | $3.78 | $3.82 | $3.69 | $3.73 | $3.73 | 222,073 |
| 2022-03-29 | $3.86 | $3.89 | $3.76 | $3.79 | $3.79 | 163,629 |
| 2022-03-28 | $3.75 | $3.78 | $3.66 | $3.78 | $3.78 | 192,729 |
| 2022-03-25 | $3.85 | $3.85 | $3.75 | $3.79 | $3.79 | 123,551 |
| 2022-03-24 | $3.87 | $3.92 | $3.80 | $3.82 | $3.82 | 642,294 |
| 2022-03-23 | $3.93 | $3.93 | $3.80 | $3.83 | $3.83 | 206,798 |
| 2022-03-22 | $3.84 | $3.98 | $3.82 | $3.98 | $3.98 | 176,629 |
| 2022-03-21 | $3.75 | $3.81 | $3.70 | $3.80 | $3.80 | 195,448 |
| 2022-03-18 | $3.71 | $3.78 | $3.69 | $3.72 | $3.72 | 327,455 |
| 2022-03-17 | $3.60 | $3.72 | $3.60 | $3.70 | $3.70 | 63,479 |
| 2022-03-16 | $3.61 | $3.66 | $3.48 | $3.65 | $3.65 | 162,775 |
| 2022-03-15 | $3.61 | $3.62 | $3.50 | $3.58 | $3.58 | 118,122 |
| 2022-03-14 | $3.64 | $3.64 | $3.50 | $3.56 | $3.56 | 130,916 |
| 2022-03-11 | $3.53 | $3.70 | $3.53 | $3.58 | $3.58 | 152,165 |
| 2022-03-10 | $3.51 | $3.60 | $3.35 | $3.54 | $3.54 | 297,001 |
| 2022-03-09 | $3.35 | $3.55 | $3.35 | $3.52 | $3.52 | 238,522 |
| 2022-03-08 | $3.17 | $3.37 | $3.16 | $3.31 | $3.31 | 335,679 |
| 2022-03-07 | $3.27 | $3.28 | $3.10 | $3.19 | $3.19 | 216,693 |
| 2022-03-04 | $3.42 | $3.42 | $3.24 | $3.26 | $3.26 | 316,495 |
| 2022-03-03 | $3.43 | $3.52 | $3.40 | $3.46 | $3.46 | 201,936 |
| 2022-03-02 | $3.25 | $3.43 | $3.25 | $3.39 | $3.39 | 180,814 |
| 2022-03-01 | $3.33 | $3.36 | $3.22 | $3.25 | $3.25 | 201,967 |
| 2022-02-28 | $3.35 | $3.39 | $3.30 | $3.33 | $3.33 | 271,134 |
| 2022-02-25 | $3.49 | $3.49 | $3.36 | $3.38 | $3.38 | 196,901 |
| 2022-02-24 | $3.39 | $3.48 | $3.28 | $3.46 | $3.46 | 308,332 |
| 2022-02-23 | $3.73 | $3.73 | $3.44 | $3.45 | $3.45 | 207,629 |
| 2022-02-22 | $3.79 | $3.79 | $3.67 | $3.71 | $3.71 | 177,969 |
| 2022-02-18 | $3.74 | $3.86 | $3.74 | $3.81 | $3.81 | 102,060 |
| 2022-02-17 | $3.80 | $3.87 | $3.78 | $3.80 | $3.80 | 75,283 |
| 2022-02-16 | $3.75 | $3.89 | $3.75 | $3.85 | $3.85 | 96,953 |
| 2022-02-15 | $3.74 | $3.78 | $3.71 | $3.78 | $3.78 | 117,609 |
| 2022-02-14 | $3.69 | $3.73 | $3.67 | $3.71 | $3.71 | 195,644 |
| 2022-02-11 | $3.78 | $3.82 | $3.70 | $3.70 | $3.70 | 160,466 |
| 2022-02-10 | $3.73 | $3.84 | $3.73 | $3.80 | $3.80 | 273,601 |
| 2022-02-09 | $3.78 | $3.83 | $3.78 | $3.81 | $3.81 | 190,154 |
| 2022-02-08 | $3.76 | $3.85 | $3.73 | $3.76 | $3.76 | 190,560 |
| 2022-02-07 | $3.88 | $3.88 | $3.77 | $3.77 | $3.77 | 276,937 |
| 2022-02-04 | $3.76 | $3.82 | $3.71 | $3.79 | $3.79 | 97,775 |
| 2022-02-03 | $3.78 | $3.82 | $3.75 | $3.80 | $3.80 | 83,040 |
| 2022-02-02 | $3.97 | $3.99 | $3.76 | $3.82 | $3.82 | 84,304 |
| 2022-02-01 | $3.96 | $4.01 | $3.86 | $3.96 | $3.96 | 118,809 |
| 2022-01-31 | $3.69 | $3.93 | $3.69 | $3.93 | $3.93 | 144,002 |
| 2022-01-28 | $3.73 | $3.74 | $3.61 | $3.74 | $3.74 | 238,628 |
| 2022-01-27 | $3.81 | $3.84 | $3.71 | $3.71 | $3.71 | 247,899 |
| 2022-01-26 | $3.76 | $3.89 | $3.75 | $3.77 | $3.77 | 272,329 |
| 2022-01-25 | $3.70 | $3.78 | $3.67 | $3.74 | $3.74 | 230,694 |
| 2022-01-24 | $3.72 | $3.83 | $3.65 | $3.79 | $3.79 | 229,447 |
| 2022-01-21 | $3.77 | $3.86 | $3.72 | $3.78 | $3.78 | 408,158 |
| 2022-01-20 | $3.79 | $3.88 | $3.79 | $3.80 | $3.80 | 165,186 |
| 2022-01-19 | $3.84 | $3.84 | $3.78 | $3.81 | $3.81 | 264,571 |
| 2022-01-18 | $4.02 | $4.05 | $3.81 | $3.81 | $3.81 | 160,102 |
| 2022-01-14 | $4.04 | $4.09 | $4.01 | $4.06 | $4.06 | 136,361 |
| 2022-01-13 | $4.04 | $4.20 | $4.03 | $4.05 | $4.05 | 228,465 |
| 2022-01-12 | $4.03 | $4.24 | $3.98 | $4.06 | $4.06 | 638,778 |
| 2022-01-11 | $3.77 | $3.87 | $3.73 | $3.81 | $3.81 | 196,679 |
| 2022-01-10 | $3.77 | $3.79 | $3.72 | $3.79 | $3.79 | 159,081 |
| 2022-01-07 | $3.78 | $3.84 | $3.77 | $3.81 | $3.81 | 129,737 |
| 2022-01-06 | $3.74 | $3.82 | $3.68 | $3.77 | $3.77 | 121,195 |
| 2022-01-05 | $3.81 | $3.83 | $3.73 | $3.73 | $3.73 | 536,757 |
| 2022-01-04 | $3.92 | $3.94 | $3.80 | $3.81 | $3.81 | 123,582 |
| 2022-01-03 | $3.71 | $3.94 | $3.71 | $3.91 | $3.91 | 230,772 |
| 2021-12-31 | $3.70 | $3.75 | $3.69 | $3.70 | $3.70 | 253,287 |
| 2021-12-30 | $3.65 | $3.75 | $3.65 | $3.71 | $3.71 | 176,382 |
| 2021-12-29 | $3.74 | $3.79 | $3.67 | $3.74 | $3.74 | 168,686 |
| 2021-12-28 | $3.72 | $3.79 | $3.67 | $3.74 | $3.74 | 142,262 |
| 2021-12-27 | $3.70 | $3.75 | $3.64 | $3.73 | $3.73 | 291,316 |
| 2021-12-23 | $3.73 | $3.76 | $3.69 | $3.73 | $3.73 | 104,459 |
| 2021-12-22 | $3.65 | $3.72 | $3.64 | $3.72 | $3.72 | 82,277 |
| 2021-12-21 | $3.56 | $3.77 | $3.56 | $3.66 | $3.66 | 170,962 |
| 2021-12-20 | $3.53 | $3.61 | $3.51 | $3.60 | $3.60 | 212,448 |
| 2021-12-17 | $3.62 | $3.73 | $3.53 | $3.60 | $3.60 | 460,649 |
| 2021-12-16 | $3.69 | $3.72 | $3.55 | $3.61 | $3.61 | 220,593 |
| 2021-12-15 | $3.54 | $3.70 | $3.53 | $3.66 | $3.66 | 289,440 |
| 2021-12-14 | $3.62 | $3.67 | $3.59 | $3.60 | $3.60 | 229,213 |
| 2021-12-13 | $3.72 | $3.73 | $3.63 | $3.65 | $3.65 | 269,493 |
| 2021-12-10 | $3.81 | $3.83 | $3.76 | $3.76 | $3.76 | 182,536 |
| 2021-12-09 | $3.81 | $3.86 | $3.73 | $3.76 | $3.76 | 314,674 |
| 2021-12-08 | $3.95 | $3.99 | $3.86 | $3.87 | $3.87 | 211,372 |
| 2021-12-07 | $3.83 | $3.98 | $3.80 | $3.95 | $3.95 | 234,458 |
| 2021-12-06 | $3.79 | $3.90 | $3.76 | $3.78 | $3.78 | 153,907 |
| 2021-12-03 | $3.82 | $3.85 | $3.76 | $3.80 | $3.80 | 294,525 |
| 2021-12-02 | $3.75 | $3.91 | $3.75 | $3.86 | $3.86 | 222,883 |
| 2021-12-01 | $3.94 | $3.96 | $3.77 | $3.78 | $3.78 | 247,272 |
| 2021-11-30 | $3.86 | $3.95 | $3.80 | $3.81 | $3.81 | 324,049 |
| 2021-11-29 | $4.00 | $4.02 | $3.93 | $3.93 | $3.93 | 152,048 |
| 2021-11-26 | $4.25 | $4.29 | $3.85 | $3.95 | $3.95 | 292,205 |
| 2021-11-24 | $4.31 | $4.37 | $4.29 | $4.30 | $4.30 | 66,645 |
| 2021-11-23 | $4.28 | $4.34 | $4.23 | $4.34 | $4.34 | 149,089 |
| 2021-11-22 | $4.31 | $4.35 | $4.25 | $4.30 | $4.30 | 160,274 |
| 2021-11-19 | $4.24 | $4.34 | $4.24 | $4.28 | $4.28 | 199,753 |
| 2021-11-18 | $4.54 | $4.56 | $4.16 | $4.29 | $4.29 | 381,864 |
| 2021-11-17 | $4.56 | $4.67 | $4.42 | $4.54 | $4.54 | 130,989 |
| 2021-11-16 | $4.52 | $4.61 | $4.51 | $4.60 | $4.60 | 100,930 |
| 2021-11-15 | $4.78 | $4.78 | $4.43 | $4.55 | $4.55 | 208,400 |
| 2021-11-12 | $4.62 | $4.63 | $4.53 | $4.62 | $4.62 | 107,702 |
| 2021-11-11 | $4.68 | $4.74 | $4.56 | $4.63 | $4.63 | 175,713 |
| 2021-11-10 | $4.67 | $4.74 | $4.55 | $4.68 | $4.68 | 162,318 |
| 2021-11-09 | $4.66 | $4.83 | $4.57 | $4.66 | $4.66 | 189,292 |
| 2021-11-08 | $4.53 | $4.67 | $4.51 | $4.66 | $4.66 | 306,994 |
| 2021-11-05 | $4.29 | $4.73 | $4.27 | $4.55 | $4.55 | 657,085 |
| 2021-11-04 | $4.39 | $4.45 | $4.17 | $4.30 | $4.30 | 208,316 |
| 2021-11-03 | $4.22 | $4.50 | $4.22 | $4.40 | $4.40 | 454,151 |
| 2021-11-02 | $4.15 | $4.28 | $4.07 | $4.27 | $4.27 | 242,590 |
| 2021-11-01 | $3.96 | $4.17 | $3.91 | $4.15 | $4.15 | 207,473 |
| 2021-10-29 | $3.90 | $3.97 | $3.81 | $3.95 | $3.95 | 144,645 |
| 2021-10-28 | $3.84 | $4.00 | $3.81 | $3.88 | $3.88 | 114,122 |
| 2021-10-27 | $3.70 | $3.93 | $3.70 | $3.86 | $3.86 | 241,046 |
| 2021-10-26 | $3.77 | $3.84 | $3.70 | $3.74 | $3.74 | 169,550 |
| 2021-10-25 | $3.73 | $3.84 | $3.73 | $3.81 | $3.81 | 120,882 |
| 2021-10-22 | $3.70 | $3.76 | $3.70 | $3.76 | $3.76 | 102,951 |
| 2021-10-21 | $3.75 | $3.83 | $3.70 | $3.74 | $3.74 | 132,868 |
| 2021-10-20 | $3.86 | $3.86 | $3.73 | $3.82 | $3.82 | 130,913 |
| 2021-10-19 | $3.72 | $3.82 | $3.70 | $3.77 | $3.77 | 177,029 |
| 2021-10-18 | $3.71 | $3.80 | $3.70 | $3.72 | $3.72 | 185,673 |
| 2021-10-15 | $3.95 | $3.98 | $3.75 | $3.77 | $3.77 | 282,483 |
| 2021-10-14 | $3.85 | $3.95 | $3.81 | $3.87 | $3.87 | 96,664 |
| 2021-10-13 | $3.84 | $3.89 | $3.79 | $3.82 | $3.82 | 371,122 |
| 2021-10-12 | $3.79 | $3.91 | $3.77 | $3.87 | $3.87 | 118,106 |
| 2021-10-11 | $3.71 | $3.88 | $3.71 | $3.82 | $3.82 | 211,964 |
| 2021-10-08 | $3.84 | $3.87 | $3.75 | $3.79 | $3.79 | 132,619 |
| 2021-10-07 | $3.85 | $3.93 | $3.81 | $3.87 | $3.87 | 115,084 |
| 2021-10-06 | $3.85 | $3.89 | $3.76 | $3.85 | $3.85 | 118,277 |
| 2021-10-05 | $3.94 | $3.94 | $3.81 | $3.88 | $3.88 | 179,751 |
| 2021-10-04 | $4.02 | $4.10 | $3.91 | $3.93 | $3.93 | 212,968 |
| 2021-10-01 | $4.06 | $4.16 | $4.02 | $4.07 | $4.07 | 370,895 |
| 2021-09-30 | $4.14 | $4.14 | $4.02 | $4.10 | $4.10 | 300,975 |
| 2021-09-29 | $4.28 | $4.29 | $4.06 | $4.14 | $4.14 | 290,781 |
| 2021-09-28 | $4.19 | $4.26 | $4.07 | $4.25 | $4.25 | 309,707 |
| 2021-09-27 | $4.00 | $4.27 | $3.99 | $4.20 | $4.20 | 450,846 |
| 2021-09-24 | $3.85 | $4.09 | $3.85 | $4.05 | $4.05 | 299,348 |
| 2021-09-23 | $3.73 | $3.95 | $3.73 | $3.87 | $3.87 | 270,391 |
| 2021-09-22 | $3.70 | $3.89 | $3.67 | $3.76 | $3.76 | 513,876 |
| 2021-09-21 | $3.70 | $3.80 | $3.57 | $3.78 | $3.78 | 452,038 |
| 2021-09-20 | $3.55 | $3.85 | $3.21 | $3.74 | $3.74 | 343,817 |
| 2021-09-17 | $3.67 | $3.72 | $3.60 | $3.68 | $3.68 | 1,249,228 |
| 2021-09-16 | $3.69 | $3.70 | $3.58 | $3.66 | $3.66 | 193,300 |
| 2021-09-15 | $3.64 | $3.72 | $3.60 | $3.67 | $3.67 | 221,901 |
| 2021-09-14 | $3.74 | $3.74 | $3.60 | $3.61 | $3.61 | 140,881 |
| 2021-09-13 | $3.63 | $3.75 | $3.58 | $3.71 | $3.71 | 231,600 |
| 2021-09-10 | $3.60 | $3.70 | $3.55 | $3.60 | $3.60 | 389,565 |
| 2021-09-09 | $3.60 | $3.67 | $3.60 | $3.60 | $3.60 | 131,176 |
| 2021-09-08 | $3.58 | $3.66 | $3.57 | $3.63 | $3.63 | 194,615 |
| 2021-09-07 | $3.60 | $3.70 | $3.57 | $3.60 | $3.60 | 322,897 |
| 2021-09-03 | $3.70 | $3.75 | $3.60 | $3.63 | $3.63 | 240,953 |
| 2021-09-02 | $3.67 | $3.79 | $3.64 | $3.74 | $3.74 | 103,332 |
| 2021-09-01 | $3.77 | $3.77 | $3.53 | $3.65 | $3.65 | 265,553 |
| 2021-08-31 | $3.72 | $3.81 | $3.72 | $3.78 | $3.78 | 85,259 |
| 2021-08-30 | $3.72 | $3.76 | $3.63 | $3.72 | $3.72 | 136,609 |
| 2021-08-27 | $3.56 | $3.74 | $3.56 | $3.71 | $3.71 | 219,047 |
| 2021-08-26 | $3.63 | $3.67 | $3.50 | $3.54 | $3.54 | 264,423 |
| 2021-08-25 | $3.89 | $3.90 | $3.63 | $3.64 | $3.64 | 178,510 |
| 2021-08-24 | $3.69 | $3.95 | $3.61 | $3.90 | $3.90 | 434,431 |
| 2021-08-23 | $3.56 | $3.68 | $3.53 | $3.67 | $3.67 | 180,083 |
| 2021-08-20 | $3.45 | $3.56 | $3.45 | $3.50 | $3.50 | 376,410 |
| 2021-08-19 | $3.48 | $3.51 | $3.45 | $3.50 | $3.50 | 192,059 |
| 2021-08-18 | $3.45 | $3.62 | $3.45 | $3.52 | $3.52 | 160,644 |
| 2021-08-17 | $3.47 | $3.47 | $3.38 | $3.45 | $3.45 | 209,680 |
| 2021-08-16 | $3.68 | $3.68 | $3.53 | $3.53 | $3.53 | 527,580 |
| 2021-08-13 | $3.76 | $3.82 | $3.66 | $3.71 | $3.71 | 289,695 |
| 2021-08-12 | $3.69 | $3.87 | $3.69 | $3.84 | $3.84 | 135,044 |
| 2021-08-11 | $3.84 | $3.84 | $3.62 | $3.71 | $3.71 | 220,924 |
| 2021-08-10 | $3.92 | $3.94 | $3.80 | $3.81 | $3.81 | 121,080 |
| 2021-08-09 | $3.77 | $4.00 | $3.75 | $3.92 | $3.92 | 325,668 |
| 2021-08-06 | $3.98 | $3.98 | $3.75 | $3.87 | $3.87 | 391,340 |
| 2021-08-05 | $3.66 | $4.00 | $3.63 | $3.94 | $3.94 | 679,489 |
| 2021-08-04 | $3.52 | $3.65 | $3.50 | $3.64 | $3.64 | 270,519 |
| 2021-08-03 | $3.65 | $3.65 | $3.55 | $3.57 | $3.57 | 1,072,028 |
| 2021-08-02 | $3.65 | $3.74 | $3.58 | $3.65 | $3.65 | 161,245 |
| 2021-07-30 | $3.71 | $3.72 | $3.64 | $3.68 | $3.68 | 225,486 |
| 2021-07-29 | $3.75 | $3.76 | $3.65 | $3.72 | $3.72 | 165,888 |
| 2021-07-28 | $3.54 | $3.75 | $3.51 | $3.71 | $3.71 | 191,258 |
| 2021-07-27 | $3.52 | $3.53 | $3.41 | $3.52 | $3.52 | 651,302 |
| 2021-07-26 | $3.50 | $3.63 | $3.47 | $3.53 | $3.53 | 137,026 |
| 2021-07-23 | $3.59 | $3.60 | $3.47 | $3.51 | $3.51 | 190,499 |
| 2021-07-22 | $3.67 | $3.67 | $3.56 | $3.58 | $3.58 | 102,643 |
| 2021-07-21 | $3.64 | $3.77 | $3.64 | $3.72 | $3.72 | 180,935 |
| 2021-07-20 | $3.43 | $3.69 | $3.40 | $3.60 | $3.60 | 428,564 |
| 2021-07-19 | $3.50 | $3.51 | $3.33 | $3.44 | $3.44 | 503,710 |
| 2021-07-16 | $3.69 | $3.72 | $3.56 | $3.58 | $3.58 | 269,297 |
| 2021-07-15 | $3.72 | $3.76 | $3.59 | $3.66 | $3.66 | 157,228 |
| 2021-07-14 | $3.82 | $3.87 | $3.70 | $3.70 | $3.70 | 209,676 |
| 2021-07-13 | $3.90 | $3.90 | $3.80 | $3.80 | $3.80 | 146,738 |
| 2021-07-12 | $3.88 | $3.96 | $3.80 | $3.92 | $3.92 | 268,741 |
| 2021-07-09 | $3.86 | $3.94 | $3.84 | $3.87 | $3.87 | 158,075 |
| 2021-07-08 | $3.96 | $3.98 | $3.84 | $3.85 | $3.85 | 535,631 |
| 2021-07-07 | $3.97 | $4.00 | $3.86 | $3.91 | $3.91 | 400,808 |
| 2021-07-06 | $3.96 | $4.07 | $3.87 | $4.02 | $4.02 | 423,343 |
| 2021-07-02 | $4.05 | $4.10 | $3.98 | $3.98 | $3.98 | 194,536 |
| 2021-07-01 | $4.00 | $4.05 | $3.92 | $4.04 | $4.04 | 334,001 |
| 2021-06-30 | $3.95 | $4.05 | $3.91 | $3.98 | $3.98 | 267,026 |
| 2021-06-29 | $4.01 | $4.07 | $3.96 | $3.96 | $3.96 | 327,184 |
| 2021-06-28 | $4.19 | $4.19 | $3.95 | $4.00 | $4.00 | 364,370 |
| 2021-06-25 | $4.18 | $4.25 | $4.12 | $4.21 | $4.21 | 2,261,600 |
| 2021-06-24 | $4.05 | $4.23 | $4.01 | $4.16 | $4.16 | 316,950 |
| 2021-06-23 | $4.00 | $4.03 | $3.96 | $4.02 | $4.02 | 247,507 |
| 2021-06-22 | $4.16 | $4.25 | $4.00 | $4.02 | $4.02 | 386,260 |
| 2021-06-21 | $3.94 | $4.08 | $3.83 | $4.02 | $4.02 | 341,576 |
| 2021-06-18 | $3.91 | $4.02 | $3.85 | $3.94 | $3.94 | 382,212 |
| 2021-06-17 | $4.11 | $4.11 | $3.96 | $3.99 | $3.99 | 215,184 |
| 2021-06-16 | $4.25 | $4.27 | $4.03 | $4.09 | $4.09 | 246,960 |
| 2021-06-15 | $4.33 | $4.33 | $4.15 | $4.23 | $4.23 | 189,877 |
| 2021-06-14 | $4.39 | $4.42 | $4.21 | $4.25 | $4.25 | 217,409 |
| 2021-06-11 | $4.10 | $4.30 | $4.06 | $4.30 | $4.30 | 205,846 |
| 2021-06-10 | $4.22 | $4.22 | $4.06 | $4.10 | $4.10 | 305,659 |
| 2021-06-09 | $4.50 | $4.50 | $4.22 | $4.24 | $4.24 | 275,803 |
| 2021-06-08 | $4.48 | $4.50 | $4.25 | $4.48 | $4.48 | 491,735 |
| 2021-06-07 | $4.61 | $4.62 | $4.43 | $4.48 | $4.48 | 903,433 |
| 2021-06-04 | $4.50 | $4.64 | $4.27 | $4.31 | $4.31 | 1,043,851 |
| 2021-06-03 | $4.36 | $4.57 | $4.21 | $4.30 | $4.30 | 1,345,521 |
| 2021-06-02 | $4.18 | $4.25 | $4.09 | $4.19 | $4.19 | 396,937 |
| 2021-06-01 | $3.96 | $4.08 | $3.94 | $4.07 | $4.07 | 307,788 |
| 2021-05-28 | $4.09 | $4.10 | $3.97 | $4.00 | $4.00 | 96,877 |
| 2021-05-27 | $4.07 | $4.12 | $4.01 | $4.02 | $4.02 | 146,603 |
| 2021-05-26 | $3.97 | $4.04 | $3.90 | $4.02 | $4.02 | 258,397 |
| 2021-05-25 | $4.13 | $4.19 | $3.88 | $3.88 | $3.88 | 251,285 |
| 2021-05-24 | $4.04 | $4.24 | $3.97 | $4.12 | $4.12 | 367,290 |
| 2021-05-21 | $4.00 | $4.02 | $3.91 | $3.92 | $3.92 | 122,689 |
| 2021-05-20 | $3.90 | $3.99 | $3.87 | $3.96 | $3.96 | 120,699 |
| 2021-05-19 | $4.00 | $4.00 | $3.84 | $3.90 | $3.90 | 246,882 |
| 2021-05-18 | $4.05 | $4.10 | $3.97 | $4.06 | $4.06 | 308,600 |
| 2021-05-17 | $3.99 | $4.06 | $3.95 | $4.06 | $4.06 | 195,368 |
| 2021-05-14 | $3.87 | $4.01 | $3.85 | $4.00 | $4.00 | 242,125 |
| 2021-05-13 | $3.82 | $3.97 | $3.82 | $3.87 | $3.87 | 496,583 |
| 2021-05-12 | $3.71 | $3.85 | $3.71 | $3.76 | $3.76 | 365,055 |
| 2021-05-11 | $3.65 | $3.80 | $3.61 | $3.77 | $3.77 | 306,332 |
| 2021-05-10 | $3.68 | $3.77 | $3.65 | $3.71 | $3.71 | 466,253 |
| 2021-05-07 | $4.19 | $4.20 | $3.69 | $3.73 | $3.73 | 948,232 |
| 2021-05-06 | $4.30 | $4.34 | $4.11 | $4.12 | $4.12 | 370,474 |
| 2021-05-05 | $4.23 | $4.32 | $4.15 | $4.31 | $4.31 | 367,460 |
| 2021-05-04 | $4.20 | $4.25 | $4.07 | $4.23 | $4.23 | 506,356 |
| 2021-05-03 | $4.23 | $4.25 | $4.11 | $4.21 | $4.21 | 294,044 |
| 2021-04-30 | $4.21 | $4.23 | $4.18 | $4.20 | $4.20 | 324,497 |
| 2021-04-29 | $4.27 | $4.27 | $4.16 | $4.22 | $4.22 | 357,246 |
| 2021-04-28 | $4.32 | $4.32 | $4.18 | $4.21 | $4.21 | 501,008 |
| 2021-04-27 | $4.34 | $4.36 | $4.11 | $4.21 | $4.21 | 725,330 |
| 2021-04-26 | $4.08 | $4.41 | $4.08 | $4.21 | $4.21 | 1,096,978 |
| 2021-04-23 | $3.93 | $4.10 | $3.85 | $4.09 | $4.09 | 1,138,336 |
| 2021-04-22 | $3.76 | $3.76 | $3.68 | $3.71 | $3.71 | 226,496 |
| 2021-04-21 | $3.62 | $3.79 | $3.62 | $3.72 | $3.72 | 295,973 |
| 2021-04-20 | $3.69 | $3.70 | $3.40 | $3.69 | $3.69 | 973,735 |
| 2021-04-19 | $3.85 | $3.87 | $3.64 | $3.66 | $3.66 | 496,767 |
| 2021-04-16 | $3.94 | $3.94 | $3.80 | $3.86 | $3.86 | 889,499 |
| 2021-04-15 | $3.91 | $3.96 | $3.84 | $3.91 | $3.91 | 273,177 |
| 2021-04-14 | $3.93 | $3.97 | $3.89 | $3.89 | $3.89 | 215,396 |
| 2021-04-13 | $4.21 | $4.21 | $3.88 | $3.89 | $3.89 | 300,404 |
| 2021-04-12 | $4.22 | $4.33 | $4.06 | $4.24 | $4.24 | 500,849 |
| 2021-04-09 | $3.95 | $4.18 | $3.94 | $4.17 | $4.17 | 265,200 |
| 2021-04-08 | $3.98 | $3.99 | $3.85 | $3.99 | $3.99 | 328,147 |
| 2021-04-07 | $3.98 | $4.02 | $3.91 | $3.95 | $3.95 | 262,278 |
| 2021-04-06 | $4.01 | $4.09 | $3.90 | $3.97 | $3.97 | 164,121 |
| 2021-04-05 | $4.06 | $4.16 | $4.00 | $4.05 | $4.05 | 269,074 |
| 2021-04-01 | $3.95 | $4.01 | $3.88 | $4.00 | $4.00 | 342,230 |
| 2021-03-31 | $3.89 | $4.04 | $3.87 | $3.94 | $3.94 | 603,044 |
| 2021-03-30 | $3.89 | $3.98 | $3.84 | $3.87 | $3.87 | 535,223 |
| 2021-03-29 | $3.98 | $4.06 | $3.84 | $3.87 | $3.87 | 311,865 |
| 2021-03-26 | $3.96 | $4.12 | $3.91 | $3.97 | $3.97 | 231,643 |
| 2021-03-25 | $4.03 | $4.10 | $3.85 | $3.96 | $3.96 | 738,061 |
| 2021-03-24 | $4.30 | $4.50 | $4.05 | $4.05 | $4.05 | 526,634 |
| 2021-03-23 | $4.07 | $4.50 | $4.04 | $4.35 | $4.35 | 1,015,802 |
| 2021-03-22 | $4.11 | $4.23 | $3.96 | $4.10 | $4.10 | 1,042,277 |
| 2021-03-19 | $3.84 | $4.25 | $3.84 | $4.06 | $4.06 | 3,569,884 |
| 2021-03-18 | $3.70 | $3.80 | $3.62 | $3.73 | $3.73 | 694,312 |
| 2021-03-17 | $3.55 | $3.71 | $3.50 | $3.70 | $3.70 | 455,344 |
| 2021-03-16 | $3.74 | $3.77 | $3.55 | $3.58 | $3.58 | 586,456 |
| 2021-03-15 | $3.74 | $3.82 | $3.65 | $3.75 | $3.75 | 276,441 |
| 2021-03-12 | $3.66 | $3.94 | $3.64 | $3.74 | $3.74 | 488,041 |
| 2021-03-11 | $3.84 | $3.84 | $3.57 | $3.63 | $3.63 | 287,474 |
| 2021-03-10 | $3.68 | $3.81 | $3.60 | $3.80 | $3.80 | 351,975 |
| 2021-03-09 | $3.57 | $3.69 | $3.48 | $3.63 | $3.63 | 259,501 |
| 2021-03-08 | $3.52 | $3.56 | $3.41 | $3.50 | $3.50 | 234,417 |
| 2021-03-05 | $3.54 | $3.54 | $3.22 | $3.52 | $3.52 | 319,401 |
| 2021-03-04 | $3.54 | $3.56 | $3.25 | $3.44 | $3.44 | 485,750 |
| 2021-03-03 | $3.70 | $3.77 | $3.49 | $3.56 | $3.56 | 300,391 |
| 2021-03-02 | $3.70 | $3.75 | $3.63 | $3.68 | $3.68 | 295,679 |
| 2021-03-01 | $3.60 | $3.74 | $3.56 | $3.69 | $3.69 | 191,271 |
| 2021-02-26 | $3.73 | $3.77 | $3.42 | $3.50 | $3.50 | 467,456 |
| 2021-02-25 | $3.88 | $3.93 | $3.70 | $3.72 | $3.72 | 666,114 |
| 2021-02-24 | $3.80 | $3.99 | $3.78 | $3.86 | $3.86 | 529,938 |
| 2021-02-23 | $3.89 | $3.91 | $3.65 | $3.81 | $3.81 | 307,187 |
| 2021-02-22 | $3.98 | $4.10 | $3.92 | $3.95 | $3.95 | 571,289 |
| 2021-02-19 | $3.80 | $4.01 | $3.76 | $3.98 | $3.98 | 367,329 |
| 2021-02-18 | $3.81 | $3.95 | $3.67 | $3.84 | $3.84 | 320,267 |
| 2021-02-17 | $3.89 | $3.93 | $3.57 | $3.90 | $3.90 | 401,172 |
| 2021-02-16 | $3.95 | $4.02 | $3.84 | $3.94 | $3.94 | 415,096 |
| 2021-02-12 | $3.90 | $3.91 | $3.79 | $3.89 | $3.89 | 87,507 |
| 2021-02-11 | $3.88 | $3.93 | $3.78 | $3.90 | $3.90 | 186,482 |
| 2021-02-10 | $3.93 | $4.02 | $3.83 | $3.87 | $3.87 | 375,238 |
| 2021-02-09 | $4.08 | $4.14 | $3.87 | $3.89 | $3.89 | 354,254 |
| 2021-02-08 | $3.94 | $4.04 | $3.87 | $4.00 | $4.00 | 490,509 |
| 2021-02-05 | $3.97 | $4.00 | $3.78 | $3.89 | $3.89 | 336,084 |
| 2021-02-04 | $3.90 | $4.01 | $3.87 | $3.94 | $3.94 | 357,100 |
| 2021-02-03 | $3.89 | $3.96 | $3.78 | $3.88 | $3.88 | 619,096 |
| 2021-02-02 | $3.69 | $3.78 | $3.57 | $3.75 | $3.75 | 344,109 |
| 2021-02-01 | $3.50 | $3.69 | $3.42 | $3.67 | $3.67 | 366,728 |
| 2021-01-29 | $3.53 | $3.60 | $3.41 | $3.49 | $3.49 | 336,930 |
| 2021-01-28 | $3.67 | $3.74 | $3.50 | $3.56 | $3.56 | 425,825 |
| 2021-01-27 | $3.91 | $4.06 | $3.60 | $3.63 | $3.63 | 882,596 |
| 2021-01-26 | $4.15 | $4.26 | $3.82 | $4.01 | $4.01 | 1,013,575 |
| 2021-01-25 | $3.68 | $4.75 | $3.68 | $4.13 | $4.13 | 4,440,557 |
| 2021-01-22 | $3.46 | $3.66 | $3.43 | $3.66 | $3.66 | 989,912 |
| 2021-01-21 | $3.53 | $3.53 | $3.43 | $3.49 | $3.49 | 164,110 |
| 2021-01-20 | $3.54 | $3.58 | $3.45 | $3.55 | $3.55 | 310,955 |
| 2021-01-19 | $3.50 | $3.64 | $3.44 | $3.56 | $3.56 | 475,838 |
| 2021-01-15 | $3.42 | $3.49 | $3.29 | $3.48 | $3.48 | 273,216 |
| 2021-01-14 | $3.48 | $3.58 | $3.39 | $3.44 | $3.44 | 349,110 |
| 2021-01-13 | $3.44 | $3.65 | $3.36 | $3.47 | $3.47 | 476,324 |
| 2021-01-12 | $3.25 | $3.45 | $3.24 | $3.44 | $3.44 | 351,660 |
| 2021-01-11 | $3.32 | $3.37 | $3.23 | $3.25 | $3.25 | 228,072 |
| 2021-01-08 | $3.28 | $3.35 | $3.19 | $3.35 | $3.35 | 336,100 |
| 2021-01-07 | $3.26 | $3.30 | $3.20 | $3.26 | $3.26 | 357,543 |
| 2021-01-06 | $3.09 | $3.32 | $3.09 | $3.20 | $3.20 | 749,838 |
| 2021-01-05 | $3.03 | $3.14 | $3.00 | $3.09 | $3.09 | 441,079 |
| 2021-01-04 | $3.10 | $3.15 | $2.99 | $3.07 | $3.07 | 569,112 |
| 2020-12-31 | $3.39 | $3.47 | $3.02 | $3.26 | $3.26 | 2,250,303 |
| 2020-12-30 | $3.43 | $3.46 | $3.32 | $3.37 | $3.37 | 411,585 |
| 2020-12-29 | $3.46 | $3.50 | $3.30 | $3.44 | $3.44 | 652,158 |
| 2020-12-28 | $3.73 | $3.79 | $3.40 | $3.48 | $3.48 | 926,025 |
| 2020-12-24 | $3.33 | $3.80 | $3.24 | $3.68 | $3.68 | 1,872,553 |
| 2020-12-23 | $3.38 | $3.50 | $3.26 | $3.28 | $3.28 | 754,158 |
| 2020-12-22 | $3.50 | $3.51 | $3.13 | $3.32 | $3.32 | 2,198,126 |
| 2020-12-21 | $3.10 | $3.37 | $3.06 | $3.31 | $3.31 | 1,844,160 |
| 2020-12-18 | $3.46 | $3.50 | $3.11 | $3.17 | $3.17 | 1,402,511 |
| 2020-12-17 | $3.41 | $3.54 | $3.40 | $3.46 | $3.46 | 621,377 |
| 2020-12-16 | $3.52 | $3.56 | $3.37 | $3.42 | $3.42 | 696,535 |
| 2020-12-15 | $3.66 | $3.79 | $3.40 | $3.52 | $3.52 | 853,865 |
| 2020-12-14 | $3.63 | $3.88 | $3.54 | $3.63 | $3.63 | 814,099 |
| 2020-12-11 | $3.67 | $3.89 | $3.44 | $3.65 | $3.65 | 874,899 |
| 2020-12-10 | $3.81 | $3.87 | $3.61 | $3.69 | $3.69 | 865,893 |
| 2020-12-09 | $3.70 | $4.05 | $3.66 | $3.87 | $3.87 | 1,907,507 |
| 2020-12-08 | $3.48 | $3.53 | $3.44 | $3.52 | $3.52 | 462,871 |
| 2020-12-07 | $3.51 | $3.55 | $3.36 | $3.50 | $3.50 | 931,401 |
| 2020-12-04 | $3.80 | $3.87 | $3.31 | $3.46 | $3.46 | 1,696,340 |
| 2020-12-03 | $3.48 | $3.63 | $3.42 | $3.49 | $3.49 | 1,839,653 |
| 2020-12-02 | $3.37 | $3.52 | $3.25 | $3.48 | $3.48 | 1,681,377 |
| 2020-12-01 | $3.36 | $3.45 | $3.25 | $3.37 | $3.37 | 697,669 |
| 2020-11-30 | $3.33 | $3.49 | $3.25 | $3.35 | $3.35 | 548,246 |
| 2020-11-27 | $3.10 | $3.35 | $3.08 | $3.27 | $3.27 | 687,193 |
| 2020-11-25 | $2.88 | $3.05 | $2.78 | $3.02 | $3.02 | 492,971 |
| 2020-11-24 | $2.52 | $2.97 | $2.50 | $2.88 | $2.88 | 902,148 |
| 2020-11-23 | $2.44 | $2.53 | $2.35 | $2.47 | $2.47 | 574,915 |
| 2020-11-20 | $2.28 | $2.44 | $2.26 | $2.42 | $2.42 | 398,532 |
| 2020-11-19 | $2.29 | $2.33 | $2.27 | $2.30 | $2.30 | 140,277 |
| 2020-11-18 | $2.36 | $2.39 | $2.29 | $2.29 | $2.29 | 240,026 |
| 2020-11-17 | $2.27 | $2.37 | $2.27 | $2.36 | $2.36 | 339,812 |
| 2020-11-16 | $2.35 | $2.35 | $2.27 | $2.31 | $2.31 | 304,317 |
| 2020-11-13 | $2.34 | $2.37 | $2.30 | $2.31 | $2.31 | 138,836 |
| 2020-11-12 | $2.37 | $2.40 | $2.28 | $2.30 | $2.30 | 179,257 |
| 2020-11-11 | $2.48 | $2.50 | $2.33 | $2.42 | $2.42 | 175,478 |
| 2020-11-10 | $2.33 | $2.49 | $2.06 | $2.48 | $2.48 | 515,968 |
| 2020-11-09 | $2.35 | $2.45 | $2.33 | $2.38 | $2.38 | 401,280 |
| 2020-11-06 | $2.29 | $2.34 | $2.24 | $2.31 | $2.31 | 81,837 |
| 2020-11-05 | $2.17 | $2.33 | $2.15 | $2.27 | $2.27 | 602,681 |
| 2020-11-04 | $2.24 | $2.24 | $2.12 | $2.15 | $2.15 | 198,158 |
| 2020-11-03 | $2.20 | $2.33 | $2.19 | $2.26 | $2.26 | 153,212 |
| 2020-11-02 | $2.19 | $2.26 | $2.16 | $2.18 | $2.18 | 256,945 |
| 2020-10-30 | $2.20 | $2.21 | $2.10 | $2.15 | $2.15 | 216,245 |
| 2020-10-29 | $2.23 | $2.27 | $2.16 | $2.21 | $2.21 | 237,153 |
| 2020-10-28 | $2.22 | $2.27 | $2.19 | $2.26 | $2.26 | 119,429 |
| 2020-10-27 | $2.37 | $2.39 | $2.25 | $2.26 | $2.26 | 119,467 |
| 2020-10-26 | $2.29 | $2.39 | $2.18 | $2.37 | $2.37 | 313,586 |
| 2020-10-23 | $2.30 | $2.33 | $2.27 | $2.30 | $2.30 | 56,870 |
| 2020-10-22 | $2.34 | $2.42 | $2.29 | $2.29 | $2.29 | 107,261 |
| 2020-10-21 | $2.41 | $2.42 | $2.31 | $2.32 | $2.32 | 137,786 |
| 2020-10-20 | $2.37 | $2.42 | $2.35 | $2.39 | $2.39 | 99,931 |
| 2020-10-19 | $2.28 | $2.39 | $2.27 | $2.35 | $2.35 | 197,759 |
| 2020-10-16 | $2.30 | $2.33 | $2.25 | $2.26 | $2.26 | 320,231 |
| 2020-10-15 | $2.29 | $2.36 | $2.29 | $2.34 | $2.34 | 153,562 |
| 2020-10-14 | $2.40 | $2.41 | $2.25 | $2.37 | $2.37 | 479,564 |
| 2020-10-13 | $2.36 | $2.44 | $2.35 | $2.38 | $2.38 | 106,607 |
| 2020-10-12 | $2.54 | $2.59 | $2.36 | $2.42 | $2.42 | 197,913 |
| 2020-10-09 | $2.38 | $2.53 | $2.37 | $2.53 | $2.53 | 196,120 |
| 2020-10-08 | $2.29 | $2.42 | $2.28 | $2.35 | $2.35 | 203,396 |
| 2020-10-07 | $2.42 | $2.47 | $2.27 | $2.28 | $2.28 | 359,364 |
| 2020-10-06 | $2.65 | $2.70 | $2.46 | $2.47 | $2.47 | 181,485 |
| 2020-10-05 | $2.52 | $2.72 | $2.52 | $2.61 | $2.61 | 407,255 |
| 2020-10-02 | $2.41 | $2.55 | $2.41 | $2.50 | $2.50 | 440,242 |
| 2020-10-01 | $2.51 | $2.54 | $2.39 | $2.50 | $2.50 | 287,605 |
| 2020-09-30 | $2.54 | $2.68 | $2.39 | $2.42 | $2.42 | 644,950 |
| 2020-09-29 | $2.38 | $2.58 | $2.38 | $2.55 | $2.55 | 487,133 |
| 2020-09-28 | $2.28 | $2.44 | $2.26 | $2.40 | $2.40 | 216,611 |
| 2020-09-25 | $2.32 | $2.38 | $2.25 | $2.25 | $2.25 | 297,918 |
| 2020-09-24 | $2.31 | $2.37 | $2.26 | $2.34 | $2.34 | 223,578 |
| 2020-09-23 | $2.37 | $2.43 | $2.29 | $2.31 | $2.31 | 764,483 |
| 2020-09-22 | $2.36 | $2.42 | $2.30 | $2.39 | $2.39 | 248,371 |
| 2020-09-21 | $2.41 | $2.50 | $2.28 | $2.33 | $2.33 | 241,552 |
| 2020-09-18 | $2.55 | $2.55 | $2.38 | $2.51 | $2.51 | 1,201,773 |
| 2020-09-17 | $2.40 | $2.54 | $2.39 | $2.51 | $2.51 | 171,913 |
| 2020-09-16 | $2.45 | $2.52 | $2.40 | $2.46 | $2.46 | 185,944 |
| 2020-09-15 | $2.57 | $2.58 | $2.45 | $2.48 | $2.48 | 153,127 |
| 2020-09-14 | $2.39 | $2.56 | $2.34 | $2.53 | $2.53 | 268,682 |
| 2020-09-11 | $2.49 | $2.49 | $2.34 | $2.36 | $2.36 | 302,583 |
| 2020-09-10 | $2.40 | $2.51 | $2.31 | $2.47 | $2.47 | 230,740 |
| 2020-09-09 | $2.29 | $2.43 | $2.24 | $2.41 | $2.41 | 179,951 |
| 2020-09-08 | $2.37 | $2.37 | $2.27 | $2.27 | $2.27 | 113,445 |
| 2020-09-04 | $2.41 | $2.43 | $2.29 | $2.40 | $2.40 | 176,050 |
| 2020-09-03 | $2.43 | $2.44 | $2.22 | $2.36 | $2.36 | 311,746 |
| 2020-09-02 | $2.52 | $2.52 | $2.36 | $2.43 | $2.43 | 279,355 |
| 2020-09-01 | $2.47 | $2.55 | $2.41 | $2.52 | $2.52 | 294,910 |
| 2020-08-31 | $2.63 | $2.65 | $2.49 | $2.50 | $2.50 | 334,675 |
| 2020-08-28 | $2.67 | $2.67 | $2.52 | $2.62 | $2.62 | 226,332 |
| 2020-08-27 | $2.74 | $2.74 | $2.61 | $2.62 | $2.62 | 185,695 |
| 2020-08-26 | $2.77 | $2.77 | $2.64 | $2.70 | $2.70 | 143,032 |
| 2020-08-25 | $2.80 | $2.84 | $2.69 | $2.77 | $2.77 | 263,427 |
| 2020-08-24 | $2.87 | $2.87 | $2.59 | $2.72 | $2.72 | 360,398 |
| 2020-08-21 | $2.80 | $2.86 | $2.69 | $2.82 | $2.82 | 474,078 |
| 2020-08-20 | $2.67 | $2.83 | $2.65 | $2.82 | $2.82 | 188,924 |
| 2020-08-19 | $2.64 | $2.72 | $2.60 | $2.71 | $2.71 | 150,022 |
| 2020-08-18 | $2.75 | $2.75 | $2.60 | $2.63 | $2.63 | 147,599 |
| 2020-08-17 | $2.75 | $2.75 | $2.61 | $2.72 | $2.72 | 204,286 |
| 2020-08-14 | $2.78 | $2.83 | $2.72 | $2.77 | $2.77 | 148,170 |
| 2020-08-13 | $2.76 | $2.87 | $2.71 | $2.80 | $2.80 | 220,742 |
| 2020-08-12 | $2.82 | $2.88 | $2.74 | $2.76 | $2.76 | 519,492 |
| 2020-08-11 | $3.15 | $3.17 | $2.73 | $2.81 | $2.81 | 455,410 |
| 2020-08-10 | $2.89 | $3.15 | $2.89 | $3.07 | $3.07 | 576,489 |
| 2020-08-07 | $2.89 | $2.93 | $2.80 | $2.88 | $2.88 | 106,587 |
| 2020-08-06 | $3.00 | $3.00 | $2.83 | $2.90 | $2.90 | 138,811 |
| 2020-08-05 | $2.97 | $3.04 | $2.96 | $3.01 | $3.01 | 278,538 |
| 2020-08-04 | $2.93 | $2.94 | $2.86 | $2.93 | $2.93 | 129,407 |
| 2020-08-03 | $2.75 | $2.86 | $2.65 | $2.85 | $2.85 | 237,823 |
| 2020-07-31 | $2.89 | $2.93 | $2.66 | $2.71 | $2.71 | 202,781 |
| 2020-07-30 | $2.85 | $3.06 | $2.78 | $2.90 | $2.90 | 185,875 |
| 2020-07-29 | $2.67 | $2.87 | $2.67 | $2.87 | $2.87 | 135,769 |
| 2020-07-28 | $2.73 | $2.82 | $2.70 | $2.72 | $2.72 | 94,172 |
| 2020-07-27 | $2.77 | $2.81 | $2.74 | $2.76 | $2.76 | 117,027 |
| 2020-07-24 | $2.84 | $2.91 | $2.75 | $2.79 | $2.79 | 129,323 |
| 2020-07-23 | $2.95 | $3.03 | $2.81 | $2.82 | $2.82 | 184,559 |
| 2020-07-22 | $3.03 | $3.06 | $2.92 | $2.96 | $2.96 | 144,398 |
| 2020-07-21 | $2.94 | $3.05 | $2.91 | $3.01 | $3.01 | 258,689 |
| 2020-07-20 | $2.84 | $2.98 | $2.83 | $2.87 | $2.87 | 237,067 |
| 2020-07-17 | $2.84 | $2.96 | $2.80 | $2.87 | $2.87 | 191,200 |
| 2020-07-16 | $3.01 | $3.02 | $2.86 | $2.90 | $2.90 | 167,900 |
| 2020-07-15 | $2.99 | $3.08 | $2.86 | $3.05 | $3.05 | 263,900 |
| 2020-07-14 | $2.72 | $2.91 | $2.72 | $2.88 | $2.88 | 229,400 |
| 2020-07-13 | $2.80 | $2.89 | $2.69 | $2.73 | $2.73 | 458,500 |
| 2020-07-10 | $2.73 | $2.80 | $2.61 | $2.77 | $2.77 | 188,700 |
| 2020-07-09 | $2.98 | $2.98 | $2.70 | $2.74 | $2.74 | 360,900 |
| 2020-07-08 | $2.84 | $2.99 | $2.84 | $2.94 | $2.94 | 258,600 |
| 2020-07-07 | $3.09 | $3.12 | $2.87 | $2.90 | $2.90 | 447,800 |
| 2020-07-06 | $3.15 | $3.30 | $3.04 | $3.11 | $3.11 | 476,900 |
| 2020-07-02 | $3.17 | $3.30 | $3.13 | $3.21 | $3.21 | 272,500 |
| 2020-07-01 | $3.33 | $3.40 | $3.12 | $3.13 | $3.13 | 284,000 |
| 2020-06-30 | $3.48 | $3.51 | $3.23 | $3.34 | $3.34 | 715,800 |
| 2020-06-29 | $3.24 | $3.59 | $3.21 | $3.55 | $3.55 | 350,400 |
| 2020-06-26 | $3.50 | $3.52 | $3.22 | $3.26 | $3.26 | 5,013,233 |
| 2020-06-25 | $3.38 | $3.75 | $3.38 | $3.60 | $3.60 | 737,735 |
| 2020-06-24 | $3.74 | $3.76 | $3.33 | $3.37 | $3.37 | 572,279 |
| 2020-06-23 | $3.86 | $3.88 | $3.70 | $3.77 | $3.77 | 330,138 |
| 2020-06-22 | $3.90 | $3.94 | $3.52 | $3.85 | $3.85 | 601,811 |
| 2020-06-19 | $3.67 | $3.88 | $3.61 | $3.78 | $3.78 | 553,642 |
| 2020-06-18 | $3.90 | $4.00 | $3.53 | $3.64 | $3.64 | 646,201 |
| 2020-06-17 | $3.73 | $3.82 | $3.70 | $3.76 | $3.76 | 322,421 |
| 2020-06-16 | $3.85 | $4.00 | $3.68 | $3.73 | $3.73 | 1,407,779 |
| 2020-06-15 | $3.28 | $3.80 | $3.21 | $3.69 | $3.69 | 1,216,475 |
| 2020-06-12 | $3.22 | $3.50 | $3.20 | $3.28 | $3.28 | 306,147 |
| 2020-06-11 | $3.50 | $3.56 | $3.05 | $3.13 | $3.13 | 441,336 |
| 2020-06-10 | $3.60 | $3.88 | $3.43 | $3.71 | $3.71 | 335,388 |
| 2020-06-09 | $3.70 | $3.75 | $3.50 | $3.63 | $3.63 | 235,886 |
| 2020-06-08 | $3.29 | $3.70 | $3.29 | $3.62 | $3.62 | 572,705 |
| 2020-06-05 | $3.25 | $3.46 | $3.09 | $3.23 | $3.23 | 714,213 |
| 2020-06-04 | $2.99 | $3.10 | $2.97 | $3.06 | $3.06 | 269,533 |
| 2020-06-03 | $2.86 | $3.07 | $2.84 | $3.00 | $3.00 | 418,866 |
| 2020-06-02 | $2.76 | $2.95 | $2.76 | $2.93 | $2.93 | 630,270 |
| 2020-06-01 | $2.64 | $2.81 | $2.62 | $2.79 | $2.79 | 251,057 |
| 2020-05-29 | $2.81 | $2.82 | $2.61 | $2.64 | $2.64 | 355,320 |
| 2020-05-28 | $2.92 | $2.97 | $2.77 | $2.80 | $2.80 | 235,292 |
| 2020-05-27 | $2.83 | $2.95 | $2.69 | $2.87 | $2.87 | 229,032 |
| 2020-05-26 | $2.84 | $2.86 | $2.75 | $2.78 | $2.78 | 158,636 |
| 2020-05-22 | $2.77 | $2.77 | $2.66 | $2.77 | $2.77 | 109,342 |
| 2020-05-21 | $2.60 | $2.80 | $2.54 | $2.74 | $2.74 | 165,920 |
| 2020-05-20 | $2.52 | $2.70 | $2.52 | $2.65 | $2.65 | 165,000 |
| 2020-05-19 | $2.48 | $2.62 | $2.45 | $2.54 | $2.54 | 239,296 |
| 2020-05-18 | $2.60 | $2.61 | $2.41 | $2.53 | $2.53 | 292,770 |
| 2020-05-15 | $2.36 | $2.53 | $2.24 | $2.47 | $2.47 | 600,173 |
| 2020-05-14 | $2.82 | $2.82 | $2.30 | $2.40 | $2.40 | 642,748 |
| 2020-05-13 | $3.40 | $3.40 | $2.99 | $3.02 | $1.15 | 507,420 |
| 2020-05-12 | $3.22 | $3.48 | $3.11 | $3.19 | $1.22 | 658,561 |
| 2020-05-11 | $3.17 | $3.43 | $3.12 | $3.18 | $1.21 | 561,852 |
| 2020-05-08 | $2.92 | $3.08 | $2.80 | $3.06 | $1.17 | 264,624 |
| 2020-05-07 | $3.06 | $3.06 | $2.67 | $2.80 | $1.07 | 246,945 |
| 2020-05-06 | $2.87 | $3.08 | $2.78 | $2.98 | $1.14 | 219,506 |
| 2020-05-05 | $2.70 | $2.84 | $2.70 | $2.80 | $1.07 | 190,921 |
| 2020-05-04 | $2.58 | $2.80 | $2.58 | $2.69 | $1.03 | 139,766 |
| 2020-05-01 | $2.64 | $2.77 | $2.54 | $2.65 | $1.01 | 288,757 |
| 2020-04-30 | $2.88 | $2.88 | $2.61 | $2.69 | $1.03 | 199,659 |
| 2020-04-29 | $2.56 | $2.90 | $2.51 | $2.85 | $1.09 | 300,840 |
| 2020-04-28 | $2.55 | $2.76 | $2.52 | $2.56 | $0.98 | 258,264 |
| 2020-04-27 | $2.60 | $2.73 | $2.51 | $2.55 | $0.97 | 155,260 |
| 2020-04-24 | $2.83 | $2.84 | $2.63 | $2.66 | $1.01 | 177,309 |
| 2020-04-23 | $2.51 | $2.79 | $2.38 | $2.76 | $1.05 | 349,683 |
| 2020-04-22 | $2.72 | $2.80 | $2.39 | $2.43 | $0.93 | 209,011 |
| 2020-04-21 | $2.41 | $2.62 | $2.35 | $2.59 | $0.99 | 259,103 |
| 2020-04-20 | $2.14 | $2.43 | $2.14 | $2.39 | $0.91 | 208,172 |
| 2020-04-17 | $2.26 | $2.27 | $2.06 | $2.22 | $0.85 | 281,508 |
| 2020-04-16 | $2.35 | $2.38 | $2.20 | $2.27 | $0.87 | 157,418 |
| 2020-04-15 | $2.24 | $2.34 | $2.10 | $2.32 | $0.89 | 199,385 |
| 2020-04-14 | $2.22 | $2.38 | $2.18 | $2.29 | $0.87 | 271,514 |
| 2020-04-13 | $2.25 | $2.35 | $2.03 | $2.12 | $0.81 | 216,880 |
| 2020-04-09 | $2.05 | $2.25 | $1.92 | $2.21 | $0.84 | 295,345 |
| 2020-04-08 | $2.02 | $2.06 | $1.81 | $2.00 | $0.76 | 259,661 |
| 2020-04-07 | $1.80 | $2.05 | $1.55 | $1.94 | $0.74 | 933,628 |
| 2020-04-06 | $1.50 | $1.82 | $1.48 | $1.72 | $0.66 | 621,329 |
| 2020-04-03 | $1.36 | $1.48 | $1.30 | $1.45 | $0.55 | 290,483 |
| 2020-04-02 | $1.49 | $1.50 | $1.30 | $1.36 | $0.52 | 421,600 |
| 2020-04-01 | $1.46 | $1.55 | $1.45 | $1.50 | $0.57 | 202,703 |
| 2020-03-31 | $1.52 | $1.59 | $1.50 | $1.55 | $0.59 | 418,444 |
| 2020-03-30 | $1.54 | $1.54 | $1.42 | $1.48 | $0.56 | 496,838 |
| 2020-03-27 | $1.64 | $1.65 | $1.46 | $1.54 | $0.59 | 345,837 |
| 2020-03-26 | $1.55 | $1.85 | $1.39 | $1.67 | $0.64 | 445,734 |
| 2020-03-25 | $1.55 | $1.65 | $1.51 | $1.55 | $0.59 | 350,087 |
| 2020-03-24 | $1.46 | $1.67 | $1.39 | $1.48 | $0.56 | 387,760 |
| 2020-03-23 | $1.45 | $1.49 | $1.29 | $1.35 | $0.52 | 319,389 |
| 2020-03-20 | $1.62 | $1.74 | $1.39 | $1.47 | $0.56 | 880,660 |
| 2020-03-19 | $1.79 | $1.79 | $1.50 | $1.50 | $0.57 | 648,604 |
| 2020-03-18 | $2.21 | $2.25 | $1.44 | $1.80 | $0.69 | 931,034 |
| 2020-03-17 | $2.52 | $2.52 | $2.05 | $2.40 | $0.92 | 350,319 |
| 2020-03-16 | $2.47 | $2.50 | $2.12 | $2.25 | $0.86 | 465,078 |
| 2020-03-13 | $2.62 | $3.00 | $2.51 | $2.68 | $1.02 | 376,035 |
| 2020-03-12 | $2.69 | $2.70 | $2.34 | $2.52 | $0.96 | 309,344 |
| 2020-03-11 | $2.86 | $3.00 | $2.76 | $2.80 | $1.07 | 386,138 |
| 2020-03-10 | $3.01 | $3.03 | $2.73 | $3.01 | $1.15 | 594,963 |
| 2020-03-09 | $3.44 | $3.58 | $2.83 | $2.86 | $1.09 | 508,005 |
| 2020-03-06 | $3.66 | $3.68 | $3.40 | $3.58 | $1.37 | 320,830 |
| 2020-03-05 | $4.05 | $4.05 | $3.72 | $3.75 | $1.43 | 148,822 |
| 2020-03-04 | $3.87 | $4.14 | $3.85 | $4.08 | $1.56 | 193,078 |
| 2020-03-03 | $4.12 | $4.22 | $3.76 | $3.88 | $1.48 | 185,100 |
| 2020-03-02 | $3.82 | $4.13 | $3.80 | $4.09 | $1.56 | 266,158 |
| 2020-02-28 | $3.61 | $3.84 | $3.54 | $3.82 | $1.46 | 372,657 |
| 2020-02-27 | $3.77 | $3.77 | $3.48 | $3.72 | $1.42 | 574,386 |
| 2020-02-26 | $3.90 | $3.93 | $3.80 | $3.86 | $1.47 | 283,442 |
| 2020-02-25 | $4.13 | $4.14 | $3.84 | $3.97 | $1.51 | 370,309 |
| 2020-02-24 | $4.10 | $4.10 | $3.75 | $4.06 | $1.55 | 503,295 |
| 2020-02-21 | $4.25 | $4.33 | $4.19 | $4.24 | $1.62 | 192,879 |
| 2020-02-20 | $4.16 | $4.29 | $4.11 | $4.25 | $1.62 | 180,143 |
| 2020-02-19 | $4.05 | $4.26 | $4.00 | $4.18 | $1.59 | 432,863 |
| 2020-02-18 | $4.02 | $4.10 | $3.99 | $4.03 | $1.54 | 314,383 |
| 2020-02-14 | $3.96 | $4.11 | $3.95 | $4.02 | $1.53 | 310,394 |
| 2020-02-13 | $4.29 | $4.29 | $3.92 | $3.96 | $1.51 | 456,665 |
| 2020-02-12 | $3.99 | $4.30 | $3.99 | $4.27 | $1.63 | 615,154 |
| 2020-02-11 | $4.00 | $4.09 | $3.91 | $3.99 | $1.52 | 857,157 |
| 2020-02-10 | $3.84 | $4.00 | $3.73 | $3.99 | $1.52 | 1,211,888 |
| 2020-02-07 | $3.36 | $3.60 | $3.31 | $3.50 | $1.34 | 297,204 |
| 2020-02-06 | $3.60 | $3.61 | $3.28 | $3.34 | $1.27 | 469,028 |
| 2020-02-05 | $3.59 | $3.62 | $3.44 | $3.61 | $1.38 | 340,384 |
| 2020-02-04 | $3.48 | $3.58 | $3.39 | $3.57 | $1.36 | 537,637 |
| 2020-02-03 | $3.31 | $3.52 | $3.31 | $3.45 | $1.32 | 1,072,955 |
| 2020-01-31 | $3.06 | $3.38 | $3.06 | $3.31 | $1.26 | 1,579,256 |
| 2020-01-30 | $2.82 | $2.98 | $2.74 | $2.95 | $1.13 | 494,021 |
| 2020-01-29 | $2.80 | $2.90 | $2.73 | $2.79 | $1.06 | 530,400 |
| 2020-01-28 | $2.50 | $2.86 | $2.50 | $2.79 | $1.06 | 2,024,953 |
| 2020-01-27 | $2.42 | $2.51 | $2.40 | $2.47 | $0.94 | 199,502 |
| 2020-01-24 | $2.50 | $2.52 | $2.45 | $2.46 | $0.94 | 143,024 |
| 2020-01-23 | $2.48 | $2.55 | $2.40 | $2.50 | $0.95 | 172,266 |
| 2020-01-22 | $2.49 | $2.53 | $2.38 | $2.50 | $0.95 | 119,115 |
| 2020-01-21 | $2.67 | $2.67 | $2.46 | $2.49 | $0.95 | 131,587 |
| 2020-01-17 | $2.58 | $2.70 | $2.58 | $2.67 | $1.02 | 214,437 |
| 2020-01-16 | $2.38 | $2.58 | $2.35 | $2.57 | $0.98 | 307,587 |
| 2020-01-15 | $2.27 | $2.40 | $2.26 | $2.37 | $0.90 | 1,741,862 |
| 2020-01-14 | $2.30 | $2.31 | $2.25 | $2.27 | $0.87 | 115,629 |
| 2020-01-13 | $2.30 | $2.33 | $2.25 | $2.29 | $0.87 | 215,540 |
| 2020-01-10 | $2.14 | $2.31 | $2.10 | $2.29 | $0.87 | 1,759,294 |
| 2020-01-09 | $2.04 | $2.19 | $2.04 | $2.14 | $0.82 | 1,051,152 |
| 2020-01-08 | $2.12 | $2.12 | $2.04 | $2.04 | $0.78 | 141,599 |
| 2020-01-07 | $2.13 | $2.17 | $2.11 | $2.12 | $0.81 | 47,409 |
| 2020-01-06 | $2.11 | $2.15 | $2.10 | $2.12 | $0.81 | 84,482 |
| 2020-01-03 | $2.16 | $2.20 | $2.09 | $2.14 | $0.82 | 120,564 |
| 2020-01-02 | $2.17 | $2.22 | $2.12 | $2.21 | $0.84 | 75,793 |
| 2019-12-31 | $2.09 | $2.20 | $2.07 | $2.17 | $0.83 | 303,074 |
| 2019-12-30 | $2.10 | $2.13 | $2.03 | $2.10 | $0.80 | 214,546 |
| 2019-12-27 | $2.15 | $2.20 | $2.10 | $2.11 | $0.81 | 244,457 |
| 2019-12-26 | $2.27 | $2.30 | $2.13 | $2.16 | $0.82 | 97,703 |
| 2019-12-24 | $2.15 | $2.25 | $2.14 | $2.25 | $0.86 | 56,762 |
| 2019-12-23 | $2.22 | $2.27 | $2.13 | $2.15 | $0.82 | 295,526 |
| 2019-12-20 | $2.26 | $2.29 | $2.16 | $2.22 | $0.85 | 197,222 |
| 2019-12-19 | $2.32 | $2.34 | $2.23 | $2.26 | $0.86 | 198,739 |
| 2019-12-18 | $2.42 | $2.43 | $2.31 | $2.32 | $0.89 | 49,229 |
| 2019-12-17 | $2.33 | $2.44 | $2.30 | $2.43 | $0.93 | 179,105 |
| 2019-12-16 | $2.40 | $2.42 | $2.31 | $2.34 | $0.89 | 194,031 |
| 2019-12-13 | $2.30 | $2.43 | $2.29 | $2.41 | $0.92 | 162,904 |
| 2019-12-12 | $2.30 | $2.34 | $2.22 | $2.32 | $0.89 | 122,058 |
| 2019-12-11 | $2.30 | $2.31 | $2.28 | $2.30 | $0.88 | 95,788 |
| 2019-12-10 | $2.23 | $2.31 | $2.21 | $2.30 | $0.88 | 94,952 |
| 2019-12-09 | $2.20 | $2.25 | $2.14 | $2.23 | $0.85 | 173,547 |
| 2019-12-06 | $2.16 | $2.20 | $2.10 | $2.15 | $0.82 | 117,718 |
| 2019-12-05 | $2.07 | $2.17 | $2.07 | $2.14 | $0.82 | 90,520 |
| 2019-12-04 | $2.11 | $2.16 | $2.07 | $2.07 | $0.79 | 149,009 |
| 2019-12-03 | $2.06 | $2.13 | $2.05 | $2.10 | $0.80 | 80,367 |
| 2019-12-02 | $2.13 | $2.14 | $2.05 | $2.06 | $0.79 | 153,038 |
| 2019-11-29 | $2.05 | $2.15 | $2.05 | $2.14 | $0.82 | 36,672 |
| 2019-11-27 | $2.01 | $2.13 | $2.01 | $2.06 | $0.79 | 148,819 |
| 2019-11-26 | $2.03 | $2.06 | $2.01 | $2.01 | $0.77 | 128,564 |
| 2019-11-25 | $2.02 | $2.05 | $2.00 | $2.03 | $0.77 | 94,258 |
| 2019-11-22 | $2.03 | $2.05 | $2.00 | $2.01 | $0.77 | 122,495 |
| 2019-11-21 | $1.98 | $2.04 | $1.96 | $2.01 | $0.77 | 224,142 |
| 2019-11-20 | $2.01 | $2.06 | $1.98 | $1.98 | $0.76 | 198,210 |
| 2019-11-19 | $2.02 | $2.11 | $1.97 | $2.02 | $0.77 | 189,824 |
| 2019-11-18 | $2.08 | $2.09 | $2.02 | $2.03 | $0.77 | 306,051 |
| 2019-11-15 | $2.18 | $2.18 | $2.07 | $2.08 | $0.79 | 170,870 |
| 2019-11-14 | $2.25 | $2.29 | $2.15 | $2.16 | $0.82 | 225,722 |
| 2019-11-13 | $2.29 | $2.31 | $2.21 | $2.22 | $0.85 | 204,662 |
| 2019-11-12 | $2.28 | $2.30 | $2.22 | $2.29 | $0.87 | 2,001,960 |
| 2019-11-11 | $2.28 | $2.37 | $2.25 | $2.28 | $0.87 | 96,946 |
| 2019-11-08 | $2.26 | $2.34 | $2.20 | $2.32 | $0.89 | 93,832 |
| 2019-11-07 | $2.31 | $2.33 | $2.20 | $2.26 | $0.86 | 149,447 |
| 2019-11-06 | $2.35 | $2.42 | $2.22 | $2.30 | $0.88 | 227,742 |
| 2019-11-05 | $2.44 | $2.49 | $2.42 | $2.43 | $0.93 | 167,682 |
| 2019-11-04 | $2.43 | $2.48 | $2.33 | $2.44 | $0.93 | 128,280 |
| 2019-11-01 | $2.36 | $2.44 | $2.36 | $2.40 | $0.92 | 181,459 |
| 2019-10-31 | $2.35 | $2.42 | $2.30 | $2.36 | $0.90 | 135,253 |
| 2019-10-30 | $2.28 | $2.43 | $2.27 | $2.35 | $0.90 | 802,396 |
| 2019-10-29 | $2.24 | $2.30 | $2.10 | $2.20 | $0.84 | 152,538 |
| 2019-10-28 | $2.29 | $2.29 | $2.21 | $2.24 | $0.85 | 53,938 |
| 2019-10-25 | $2.48 | $2.48 | $2.25 | $2.27 | $0.87 | 161,342 |
| 2019-10-24 | $2.45 | $2.50 | $2.41 | $2.48 | $0.95 | 127,485 |
| 2019-10-23 | $2.28 | $2.45 | $2.22 | $2.43 | $0.93 | 146,276 |
| 2019-10-22 | $2.19 | $2.28 | $2.16 | $2.28 | $0.87 | 40,968 |
| 2019-10-21 | $2.20 | $2.31 | $2.15 | $2.17 | $0.83 | 81,336 |
| 2019-10-18 | $2.18 | $2.22 | $2.12 | $2.17 | $0.83 | 59,016 |
| 2019-10-17 | $2.19 | $2.21 | $2.12 | $2.18 | $0.83 | 42,919 |
| 2019-10-16 | $2.22 | $2.24 | $2.15 | $2.17 | $0.83 | 65,680 |
| 2019-10-15 | $2.18 | $2.30 | $2.15 | $2.17 | $0.83 | 130,082 |
| 2019-10-14 | $2.06 | $2.17 | $2.01 | $2.16 | $0.82 | 61,324 |
| 2019-10-11 | $2.16 | $2.25 | $2.00 | $2.05 | $0.78 | 153,588 |
| 2019-10-10 | $2.07 | $2.16 | $2.04 | $2.12 | $0.81 | 92,280 |
| 2019-10-09 | $2.09 | $2.10 | $1.99 | $2.04 | $0.78 | 162,162 |
| 2019-10-08 | $2.12 | $2.15 | $2.03 | $2.08 | $0.79 | 73,606 |
| 2019-10-07 | $2.20 | $2.24 | $2.10 | $2.11 | $0.81 | 62,621 |
| 2019-10-04 | $2.21 | $2.25 | $2.09 | $2.17 | $0.83 | 79,861 |
| 2019-10-03 | $2.17 | $2.24 | $2.15 | $2.21 | $0.84 | 55,857 |
| 2019-10-02 | $2.16 | $2.26 | $2.10 | $2.17 | $0.83 | 133,875 |
| 2019-10-01 | $2.35 | $2.41 | $2.13 | $2.18 | $0.83 | 172,909 |
| 2019-09-30 | $2.46 | $2.51 | $2.35 | $2.35 | $0.90 | 93,100 |
| 2019-09-27 | $2.41 | $2.53 | $2.41 | $2.45 | $0.93 | 54,401 |
| 2019-09-26 | $2.54 | $2.55 | $2.38 | $2.41 | $0.92 | 163,002 |
| 2019-09-25 | $2.53 | $2.64 | $2.48 | $2.54 | $0.97 | 85,316 |
| 2019-09-24 | $2.62 | $2.65 | $2.49 | $2.51 | $0.96 | 129,986 |
| 2019-09-23 | $2.40 | $2.62 | $2.38 | $2.61 | $1.00 | 222,035 |
| 2019-09-20 | $2.43 | $2.50 | $2.41 | $2.41 | $0.92 | 174,849 |
| 2019-09-19 | $2.42 | $2.48 | $2.38 | $2.43 | $0.93 | 130,392 |
| 2019-09-18 | $2.45 | $2.50 | $2.36 | $2.43 | $0.93 | 302,003 |
| 2019-09-17 | $2.44 | $2.50 | $2.38 | $2.44 | $0.93 | 315,340 |
| 2019-09-16 | $2.33 | $2.57 | $2.25 | $2.42 | $0.92 | 563,203 |
| 2019-09-13 | $2.21 | $2.34 | $2.19 | $2.34 | $0.89 | 131,587 |
| 2019-09-12 | $2.00 | $2.22 | $1.99 | $2.21 | $0.84 | 252,833 |
| 2019-09-11 | $1.99 | $2.08 | $1.98 | $2.00 | $0.76 | 380,373 |
| 2019-09-10 | $2.03 | $2.05 | $1.98 | $1.98 | $0.76 | 845,406 |
| 2019-09-09 | $2.07 | $2.08 | $2.01 | $2.02 | $0.77 | 104,307 |
| 2019-09-06 | $1.99 | $2.13 | $1.95 | $2.08 | $0.79 | 157,347 |
| 2019-09-05 | $1.99 | $2.02 | $1.95 | $2.00 | $0.76 | 148,512 |
| 2019-09-04 | $2.03 | $2.06 | $1.95 | $1.98 | $0.76 | 97,428 |
| 2019-09-03 | $1.99 | $2.05 | $1.95 | $2.02 | $0.77 | 100,015 |
| 2019-08-30 | $2.03 | $2.03 | $1.97 | $2.00 | $0.76 | 73,638 |
| 2019-08-29 | $2.00 | $2.01 | $1.94 | $2.00 | $0.76 | 166,562 |
| 2019-08-28 | $1.92 | $2.06 | $1.92 | $1.97 | $0.75 | 161,289 |
| 2019-08-27 | $1.97 | $2.00 | $1.91 | $1.93 | $0.74 | 127,456 |
| 2019-08-26 | $2.00 | $2.02 | $1.94 | $1.97 | $0.75 | 89,932 |
| 2019-08-23 | $1.99 | $2.03 | $1.91 | $1.96 | $0.75 | 119,274 |
| 2019-08-22 | $2.02 | $2.04 | $1.97 | $1.99 | $0.76 | 158,390 |
| 2019-08-21 | $2.07 | $2.10 | $1.97 | $2.02 | $0.77 | 206,588 |
| 2019-08-20 | $2.18 | $2.24 | $2.04 | $2.06 | $0.79 | 226,121 |
| 2019-08-19 | $2.15 | $2.21 | $2.13 | $2.18 | $0.83 | 71,649 |
| 2019-08-16 | $2.05 | $2.16 | $2.03 | $2.13 | $0.81 | 76,018 |
| 2019-08-15 | $2.15 | $2.15 | $2.03 | $2.03 | $0.77 | 110,605 |
| 2019-08-14 | $2.20 | $2.20 | $2.08 | $2.14 | $0.82 | 124,552 |
| 2019-08-13 | $2.31 | $2.39 | $2.19 | $2.23 | $0.85 | 172,287 |
| 2019-08-12 | $2.40 | $2.40 | $2.24 | $2.32 | $0.89 | 205,283 |
| 2019-08-09 | $2.29 | $2.38 | $2.16 | $2.35 | $0.90 | 378,245 |
| 2019-08-08 | $2.06 | $2.14 | $2.01 | $2.09 | $0.80 | 121,135 |
| 2019-08-07 | $2.00 | $2.08 | $1.96 | $2.04 | $0.78 | 91,390 |
| 2019-08-06 | $2.09 | $2.11 | $1.97 | $2.03 | $0.77 | 134,458 |
| 2019-08-05 | $2.12 | $2.15 | $2.07 | $2.08 | $0.79 | 79,904 |
| 2019-08-02 | $2.19 | $2.19 | $2.10 | $2.15 | $0.82 | 104,031 |
| 2019-08-01 | $2.20 | $2.23 | $2.13 | $2.19 | $0.84 | 265,136 |
| 2019-07-31 | $2.12 | $2.27 | $2.09 | $2.17 | $0.83 | 418,692 |
| 2019-07-30 | $2.04 | $2.13 | $1.96 | $2.12 | $0.81 | 149,779 |
| 2019-07-29 | $1.98 | $2.02 | $1.93 | $1.98 | $0.76 | 221,541 |
| 2019-07-26 | $1.97 | $2.00 | $1.90 | $1.98 | $0.76 | 256,585 |
| 2019-07-25 | $2.06 | $2.07 | $1.94 | $1.97 | $0.75 | 282,908 |
| 2019-07-24 | $2.01 | $2.17 | $1.98 | $2.06 | $0.79 | 465,410 |
| 2019-07-23 | $2.01 | $2.03 | $1.93 | $2.01 | $0.77 | 221,844 |
| 2019-07-22 | $2.02 | $2.06 | $1.98 | $2.00 | $0.76 | 236,462 |
| 2019-07-19 | $2.09 | $2.14 | $2.01 | $2.02 | $0.77 | 236,861 |
| 2019-07-18 | $2.13 | $2.15 | $2.02 | $2.10 | $0.80 | 380,455 |
| 2019-07-17 | $2.20 | $2.22 | $2.07 | $2.14 | $0.82 | 466,280 |
| 2019-07-16 | $2.19 | $2.25 | $2.18 | $2.20 | $0.84 | 139,807 |
| 2019-07-15 | $2.25 | $2.26 | $2.15 | $2.17 | $0.83 | 277,690 |
| 2019-07-12 | $2.40 | $2.40 | $2.25 | $2.25 | $0.86 | 216,809 |
| 2019-07-11 | $2.20 | $2.43 | $2.19 | $2.40 | $0.92 | 502,669 |
| 2019-07-10 | $2.25 | $2.25 | $2.18 | $2.20 | $0.84 | 199,789 |
| 2019-07-09 | $2.26 | $2.26 | $2.22 | $2.24 | $0.85 | 168,795 |
| 2019-07-08 | $2.25 | $2.29 | $2.22 | $2.26 | $0.86 | 254,358 |
| 2019-07-05 | $2.31 | $2.34 | $2.24 | $2.25 | $0.86 | 264,243 |
| 2019-07-03 | $2.33 | $2.37 | $2.30 | $2.33 | $0.89 | 100,596 |
| 2019-07-02 | $2.31 | $2.34 | $2.27 | $2.34 | $0.89 | 198,929 |
| 2019-07-01 | $2.39 | $2.42 | $2.28 | $2.30 | $0.88 | 295,292 |
| 2019-06-28 | $2.44 | $2.47 | $2.28 | $2.36 | $0.90 | 4,433,424 |
| 2019-06-27 | $2.48 | $2.54 | $2.43 | $2.45 | $0.93 | 344,218 |
| 2019-06-26 | $2.43 | $2.50 | $2.37 | $2.49 | $0.95 | 254,614 |
| 2019-06-25 | $2.33 | $2.50 | $2.27 | $2.43 | $0.93 | 316,002 |
| 2019-06-24 | $2.25 | $2.38 | $2.24 | $2.34 | $0.89 | 311,094 |
| 2019-06-21 | $2.36 | $2.39 | $2.26 | $2.26 | $0.86 | 504,974 |
| 2019-06-20 | $2.38 | $2.39 | $2.25 | $2.38 | $0.91 | 301,081 |
| 2019-06-19 | $2.45 | $2.47 | $2.30 | $2.35 | $0.90 | 304,427 |
| 2019-06-18 | $2.55 | $2.55 | $2.43 | $2.44 | $0.93 | 193,577 |
| 2019-06-17 | $2.49 | $2.57 | $2.46 | $2.52 | $0.96 | 318,938 |
| 2019-06-14 | $2.45 | $2.47 | $2.35 | $2.42 | $0.92 | 157,732 |
| 2019-06-13 | $2.30 | $2.47 | $2.25 | $2.45 | $0.93 | 273,639 |
| 2019-06-12 | $2.34 | $2.35 | $2.29 | $2.31 | $0.88 | 282,231 |
| 2019-06-11 | $2.48 | $2.48 | $2.33 | $2.35 | $0.90 | 197,504 |
| 2019-06-10 | $2.35 | $2.56 | $2.35 | $2.45 | $0.93 | 646,122 |
| 2019-06-07 | $2.44 | $2.44 | $2.32 | $2.34 | $0.89 | 235,680 |
| 2019-06-06 | $2.52 | $2.52 | $2.31 | $2.44 | $0.93 | 245,304 |
| 2019-06-05 | $2.65 | $2.66 | $2.50 | $2.52 | $0.96 | 235,821 |
| 2019-06-04 | $2.57 | $2.69 | $2.52 | $2.64 | $1.01 | 244,543 |
| 2019-06-03 | $2.32 | $2.54 | $2.31 | $2.53 | $0.97 | 285,446 |
| 2019-05-31 | $2.41 | $2.43 | $2.29 | $2.31 | $0.88 | 391,295 |
| 2019-05-30 | $2.45 | $2.51 | $2.42 | $2.43 | $0.93 | 163,511 |
| 2019-05-29 | $2.58 | $2.64 | $2.40 | $2.45 | $0.93 | 323,257 |
| 2019-05-28 | $2.69 | $2.71 | $2.58 | $2.60 | $0.99 | 200,642 |
| 2019-05-24 | $2.70 | $2.70 | $2.56 | $2.67 | $1.02 | 230,424 |
| 2019-05-23 | $2.79 | $2.80 | $2.67 | $2.69 | $1.03 | 272,696 |
| 2019-05-22 | $2.85 | $2.86 | $2.75 | $2.80 | $1.07 | 189,307 |
| 2019-05-21 | $2.80 | $2.91 | $2.78 | $2.85 | $1.09 | 994,166 |
| 2019-05-20 | $2.83 | $2.85 | $2.70 | $2.73 | $1.04 | 315,481 |
| 2019-05-17 | $2.83 | $2.91 | $2.80 | $2.84 | $1.08 | 274,689 |
| 2019-05-16 | $2.90 | $2.90 | $2.82 | $2.85 | $1.09 | 335,147 |
| 2019-05-15 | $2.90 | $2.93 | $2.85 | $2.90 | $1.11 | 331,992 |
| 2019-05-14 | $2.89 | $3.00 | $2.79 | $2.89 | $1.10 | 416,460 |
| 2019-05-13 | $2.76 | $2.99 | $2.72 | $2.88 | $1.10 | 613,395 |
| 2019-05-10 | $2.66 | $2.81 | $2.61 | $2.78 | $1.06 | 327,794 |
| 2019-05-09 | $2.76 | $2.77 | $2.60 | $2.65 | $1.01 | 255,855 |
| 2019-05-08 | $2.55 | $2.72 | $2.52 | $2.70 | $1.03 | 507,438 |
| 2019-05-07 | $2.45 | $2.50 | $2.34 | $2.48 | $0.95 | 320,756 |
| 2019-05-06 | $2.34 | $2.46 | $2.27 | $2.43 | $0.93 | 283,658 |
| 2019-05-03 | $2.20 | $2.38 | $2.20 | $2.36 | $0.90 | 247,245 |
| 2019-05-02 | $2.13 | $2.24 | $2.11 | $2.20 | $0.84 | 253,307 |
| 2019-05-01 | $2.14 | $2.17 | $2.09 | $2.14 | $0.82 | 254,254 |
| 2019-04-30 | $2.25 | $2.26 | $2.07 | $2.14 | $0.82 | 640,853 |
| 2019-04-29 | $2.25 | $2.34 | $2.21 | $2.21 | $0.84 | 378,772 |
| 2019-04-26 | $2.18 | $2.28 | $2.11 | $2.24 | $0.85 | 430,075 |
| 2019-04-25 | $2.15 | $2.16 | $2.08 | $2.11 | $0.81 | 318,296 |
| 2019-04-24 | $2.24 | $2.28 | $2.15 | $2.15 | $0.82 | 373,652 |
| 2019-04-23 | $2.32 | $2.33 | $2.21 | $2.23 | $0.85 | 466,427 |
| 2019-04-22 | $2.41 | $2.44 | $2.32 | $2.32 | $0.89 | 217,674 |
| 2019-04-18 | $2.34 | $2.49 | $2.33 | $2.40 | $0.92 | 415,283 |
| 2019-04-17 | $2.29 | $2.40 | $2.23 | $2.34 | $0.89 | 1,185,479 |
| 2019-04-16 | $2.33 | $2.36 | $2.18 | $2.27 | $0.87 | 900,985 |
| 2019-04-15 | $2.35 | $2.49 | $2.28 | $2.34 | $0.89 | 1,058,099 |
| 2019-04-12 | $2.21 | $2.41 | $2.21 | $2.32 | $0.89 | 503,024 |
| 2019-04-11 | $2.32 | $2.32 | $2.15 | $2.20 | $0.84 | 540,975 |
| 2019-04-10 | $2.40 | $2.41 | $2.30 | $2.33 | $0.89 | 291,091 |
| 2019-04-09 | $2.40 | $2.43 | $2.34 | $2.40 | $0.92 | 270,164 |
| 2019-04-08 | $2.49 | $2.51 | $2.37 | $2.41 | $0.92 | 351,015 |
| 2019-04-05 | $2.57 | $2.57 | $2.43 | $2.50 | $0.95 | 262,719 |
| 2019-04-04 | $2.38 | $2.59 | $2.37 | $2.57 | $0.98 | 392,675 |
| 2019-04-03 | $2.45 | $2.49 | $2.37 | $2.38 | $0.91 | 398,476 |
| 2019-04-02 | $2.47 | $2.49 | $2.40 | $2.45 | $0.93 | 373,310 |
| 2019-04-01 | $2.48 | $2.51 | $2.41 | $2.46 | $0.94 | 442,602 |
| 2019-03-29 | $2.54 | $2.55 | $2.43 | $2.45 | $0.93 | 228,896 |
| 2019-03-28 | $2.50 | $2.58 | $2.45 | $2.52 | $0.96 | 261,149 |
| 2019-03-27 | $2.52 | $2.56 | $2.45 | $2.50 | $0.95 | 340,600 |
| 2019-03-26 | $2.60 | $2.60 | $2.50 | $2.51 | $0.96 | 221,866 |
| 2019-03-25 | $2.59 | $2.64 | $2.50 | $2.56 | $0.98 | 207,850 |
| 2019-03-22 | $3.10 | $3.12 | $2.51 | $2.61 | $1.00 | 508,871 |
| 2019-03-21 | $2.56 | $2.94 | $2.50 | $2.80 | $1.07 | 710,509 |
| 2019-03-20 | $2.50 | $2.59 | $2.36 | $2.55 | $0.97 | 628,527 |
| 2019-03-19 | $2.49 | $2.53 | $2.42 | $2.45 | $0.93 | 615,857 |
| 2019-03-18 | $2.61 | $2.67 | $2.46 | $2.48 | $0.95 | 346,825 |
| 2019-03-15 | $2.61 | $2.71 | $2.55 | $2.62 | $1.00 | 827,246 |
| 2019-03-14 | $2.73 | $2.76 | $2.58 | $2.62 | $1.00 | 385,916 |
| 2019-03-13 | $2.88 | $2.98 | $2.67 | $2.72 | $1.04 | 826,576 |
| 2019-03-12 | $3.15 | $3.16 | $3.03 | $3.12 | $1.19 | 227,104 |
| 2019-03-11 | $3.05 | $3.16 | $2.98 | $3.15 | $1.20 | 203,824 |
| 2019-03-08 | $2.99 | $3.07 | $2.95 | $3.03 | $1.16 | 136,119 |
| 2019-03-07 | $3.00 | $3.07 | $2.89 | $2.98 | $1.14 | 256,224 |
| 2019-03-06 | $2.98 | $3.01 | $2.84 | $3.00 | $1.14 | 382,045 |
| 2019-03-05 | $3.18 | $3.18 | $2.98 | $2.99 | $1.14 | 218,870 |
| 2019-03-04 | $3.20 | $3.31 | $3.12 | $3.15 | $1.20 | 174,125 |
| 2019-03-01 | $3.18 | $3.21 | $3.12 | $3.18 | $1.21 | 211,202 |
| 2019-02-28 | $3.09 | $3.18 | $2.99 | $3.15 | $1.20 | 309,491 |
| 2019-02-27 | $3.35 | $3.36 | $3.09 | $3.10 | $1.18 | 463,324 |
| 2019-02-26 | $3.40 | $3.41 | $3.26 | $3.35 | $1.28 | 226,111 |
| 2019-02-25 | $3.40 | $3.47 | $3.36 | $3.37 | $1.29 | 286,896 |
| 2019-02-22 | $3.43 | $3.48 | $3.36 | $3.37 | $1.29 | 295,420 |
| 2019-02-21 | $3.42 | $3.43 | $3.38 | $3.42 | $1.30 | 111,669 |
| 2019-02-20 | $3.34 | $3.41 | $3.27 | $3.40 | $1.30 | 97,280 |
| 2019-02-19 | $3.32 | $3.39 | $3.26 | $3.34 | $1.27 | 159,265 |
| 2019-02-15 | $3.32 | $3.41 | $3.22 | $3.32 | $1.27 | 156,901 |
| 2019-02-14 | $3.32 | $3.38 | $3.25 | $3.30 | $1.26 | 129,612 |
| 2019-02-13 | $3.31 | $3.36 | $3.30 | $3.32 | $1.27 | 91,389 |
| 2019-02-12 | $3.23 | $3.31 | $3.20 | $3.30 | $1.26 | 95,468 |
| 2019-02-11 | $3.16 | $3.25 | $3.08 | $3.22 | $1.23 | 185,708 |
| 2019-02-08 | $3.20 | $3.22 | $3.10 | $3.16 | $1.21 | 183,802 |
| 2019-02-07 | $3.36 | $3.36 | $3.08 | $3.23 | $1.23 | 243,092 |
| 2019-02-06 | $3.40 | $3.45 | $3.35 | $3.40 | $1.30 | 89,862 |
| 2019-02-05 | $3.52 | $3.59 | $3.39 | $3.40 | $1.30 | 167,303 |
| 2019-02-04 | $3.52 | $3.58 | $3.42 | $3.52 | $1.34 | 140,722 |
| 2019-02-01 | $3.40 | $3.53 | $3.40 | $3.51 | $1.34 | 185,871 |
| 2019-01-31 | $3.39 | $3.47 | $3.32 | $3.41 | $1.30 | 209,618 |
| 2019-01-30 | $3.34 | $3.39 | $3.26 | $3.39 | $1.29 | 145,747 |
| 2019-01-29 | $3.48 | $3.51 | $3.25 | $3.31 | $1.26 | 262,767 |
| 2019-01-28 | $3.50 | $3.56 | $3.40 | $3.45 | $1.32 | 173,081 |
| 2019-01-25 | $3.48 | $3.54 | $3.42 | $3.50 | $1.34 | 222,857 |
| 2019-01-24 | $3.37 | $3.50 | $3.37 | $3.45 | $1.32 | 134,949 |
| 2019-01-23 | $3.45 | $3.54 | $3.33 | $3.37 | $1.29 | 245,219 |
| 2019-01-22 | $3.50 | $3.56 | $3.34 | $3.42 | $1.30 | 235,008 |
| 2019-01-18 | $3.47 | $3.76 | $3.41 | $3.50 | $1.34 | 231,414 |
| 2019-01-17 | $3.55 | $3.62 | $3.41 | $3.47 | $1.32 | 754,594 |
| 2019-01-16 | $3.49 | $3.61 | $3.46 | $3.55 | $1.35 | 1,677,708 |
| 2019-01-15 | $3.45 | $3.52 | $3.37 | $3.51 | $1.34 | 453,353 |
| 2019-01-14 | $3.26 | $3.43 | $3.20 | $3.41 | $1.30 | 350,995 |
| 2019-01-11 | $3.14 | $3.36 | $3.11 | $3.25 | $1.24 | 417,067 |
| 2019-01-10 | $3.20 | $3.30 | $3.13 | $3.16 | $1.21 | 231,768 |
| 2019-01-09 | $3.14 | $3.24 | $3.07 | $3.24 | $1.24 | 332,390 |
| 2019-01-08 | $3.11 | $3.15 | $2.94 | $3.14 | $1.20 | 376,660 |
| 2019-01-07 | $2.91 | $3.10 | $2.91 | $3.09 | $1.18 | 434,944 |
| 2019-01-04 | $2.69 | $2.94 | $2.68 | $2.91 | $1.11 | 397,030 |
| 2019-01-03 | $2.68 | $2.76 | $2.61 | $2.67 | $1.02 | 252,153 |
| 2019-01-02 | $2.60 | $2.77 | $2.54 | $2.67 | $1.02 | 288,075 |
| 2018-12-31 | $2.67 | $2.76 | $2.59 | $2.64 | $1.01 | 408,667 |
| 2018-12-28 | $2.47 | $2.69 | $2.47 | $2.61 | $1.00 | 689,472 |
| 2018-12-27 | $2.50 | $2.58 | $2.41 | $2.47 | $0.94 | 301,576 |
| 2018-12-26 | $2.48 | $2.64 | $2.31 | $2.54 | $0.97 | 809,218 |
| 2018-12-24 | $2.56 | $2.58 | $2.47 | $2.49 | $0.95 | 234,563 |
| 2018-12-21 | $2.50 | $2.63 | $2.47 | $2.55 | $0.97 | 1,030,005 |
| 2018-12-20 | $2.68 | $2.71 | $2.46 | $2.50 | $0.95 | 946,767 |
| 2018-12-19 | $3.03 | $3.09 | $2.68 | $2.71 | $1.03 | 1,148,996 |
| 2018-12-18 | $3.11 | $3.16 | $2.98 | $3.03 | $1.16 | 526,683 |
| 2018-12-17 | $3.21 | $3.28 | $3.06 | $3.10 | $1.18 | 483,424 |
| 2018-12-14 | $3.31 | $3.36 | $3.13 | $3.21 | $1.22 | 651,101 |
| 2018-12-13 | $3.29 | $3.38 | $3.17 | $3.30 | $1.26 | 602,247 |
| 2018-12-12 | $3.09 | $3.28 | $3.06 | $3.25 | $1.24 | 1,174,621 |
| 2018-12-11 | $3.04 | $3.11 | $2.97 | $3.05 | $1.16 | 336,557 |
| 2018-12-10 | $3.05 | $3.09 | $2.95 | $3.02 | $1.15 | 317,836 |
| 2018-12-07 | $2.98 | $3.14 | $2.97 | $3.03 | $1.16 | 331,295 |
| 2018-12-06 | $3.03 | $3.06 | $2.88 | $2.98 | $1.14 | 644,936 |
| 2018-12-04 | $3.25 | $3.33 | $3.06 | $3.09 | $1.18 | 755,356 |
| 2018-12-03 | $3.20 | $3.27 | $3.12 | $3.25 | $1.24 | 387,629 |
| 2018-11-30 | $3.15 | $3.29 | $3.10 | $3.16 | $1.21 | 404,149 |
| 2018-11-29 | $3.12 | $3.20 | $3.04 | $3.18 | $1.21 | 417,797 |
| 2018-11-28 | $3.10 | $3.18 | $2.97 | $3.15 | $1.20 | 806,220 |
| 2018-11-27 | $3.20 | $3.27 | $3.08 | $3.09 | $1.18 | 1,032,330 |
| 2018-11-26 | $3.15 | $3.33 | $3.05 | $3.16 | $1.21 | 2,350,739 |
| 2018-11-23 | $3.03 | $3.21 | $2.99 | $3.11 | $1.19 | 307,955 |
| 2018-11-21 | $3.13 | $3.16 | $3.04 | $3.05 | $1.16 | 498,813 |
| 2018-11-20 | $3.22 | $3.27 | $3.05 | $3.09 | $1.18 | 935,831 |
| 2018-11-19 | $3.22 | $3.34 | $3.15 | $3.23 | $1.23 | 931,056 |
| 2018-11-16 | $3.34 | $3.34 | $3.13 | $3.22 | $1.23 | 733,527 |
| 2018-11-15 | $3.49 | $3.59 | $3.28 | $3.35 | $1.28 | 1,729,990 |
| 2018-11-14 | $3.79 | $3.99 | $3.41 | $3.53 | $1.35 | 1,785,792 |
| 2018-11-13 | $4.40 | $4.57 | $3.43 | $3.65 | $1.39 | 3,642,497 |
| 2018-11-12 | $5.00 | $5.15 | $4.84 | $5.04 | $1.92 | 405,910 |
| 2018-11-09 | $5.13 | $5.16 | $4.90 | $4.96 | $1.89 | 271,606 |
| 2018-11-08 | $5.50 | $5.50 | $5.03 | $5.13 | $1.96 | 369,244 |
| 2018-11-07 | $5.32 | $5.45 | $5.31 | $5.38 | $2.05 | 354,114 |
| 2018-11-06 | $5.23 | $5.35 | $5.21 | $5.33 | $2.03 | 86,060 |
| 2018-11-05 | $5.29 | $5.37 | $5.20 | $5.24 | $2.00 | 93,246 |
| 2018-11-02 | $5.15 | $5.29 | $5.12 | $5.27 | $2.01 | 116,931 |
| 2018-11-01 | $5.22 | $5.28 | $5.15 | $5.15 | $1.97 | 175,293 |
| 2018-10-31 | $5.42 | $5.50 | $5.19 | $5.20 | $1.98 | 128,134 |
| 2018-10-30 | $5.30 | $5.49 | $5.30 | $5.38 | $2.05 | 92,136 |
| 2018-10-29 | $5.30 | $5.49 | $5.27 | $5.32 | $2.03 | 189,008 |
| 2018-10-26 | $5.30 | $5.31 | $5.06 | $5.23 | $2.00 | 247,717 |
| 2018-10-25 | $5.35 | $5.38 | $5.28 | $5.32 | $2.03 | 151,959 |
| 2018-10-24 | $5.44 | $5.53 | $5.31 | $5.31 | $2.03 | 95,624 |
| 2018-10-23 | $5.42 | $5.52 | $5.33 | $5.45 | $2.08 | 106,644 |
| 2018-10-22 | $5.70 | $5.75 | $5.46 | $5.47 | $2.09 | 439,098 |
| 2018-10-19 | $5.33 | $5.49 | $5.31 | $5.33 | $2.03 | 126,590 |
| 2018-10-18 | $5.43 | $5.49 | $5.26 | $5.34 | $2.04 | 195,002 |
| 2018-10-17 | $5.50 | $5.62 | $5.42 | $5.46 | $2.08 | 123,681 |
| 2018-10-16 | $5.47 | $5.58 | $5.43 | $5.47 | $2.09 | 187,245 |
| 2018-10-15 | $5.64 | $5.65 | $5.45 | $5.47 | $2.09 | 193,307 |
| 2018-10-12 | $5.72 | $5.74 | $5.58 | $5.66 | $2.16 | 148,553 |
| 2018-10-11 | $5.72 | $5.84 | $5.65 | $5.65 | $2.16 | 188,177 |
| 2018-10-10 | $5.63 | $5.80 | $5.59 | $5.75 | $2.19 | 277,748 |
| 2018-10-09 | $5.61 | $5.74 | $5.61 | $5.65 | $2.16 | 95,936 |
| 2018-10-08 | $5.68 | $5.73 | $5.65 | $5.65 | $2.16 | 76,615 |
| 2018-10-05 | $5.63 | $5.72 | $5.51 | $5.68 | $2.17 | 193,834 |
| 2018-10-04 | $5.86 | $5.86 | $5.54 | $5.61 | $2.14 | 368,692 |
| 2018-10-03 | $5.91 | $5.95 | $5.83 | $5.88 | $2.24 | 93,932 |
| 2018-10-02 | $6.08 | $6.12 | $5.86 | $5.89 | $2.25 | 199,465 |
| 2018-10-01 | $6.16 | $6.18 | $6.03 | $6.10 | $2.33 | 114,203 |
| 2018-09-28 | $6.20 | $6.25 | $6.10 | $6.12 | $2.34 | 77,547 |
| 2018-09-27 | $6.15 | $6.24 | $6.15 | $6.22 | $2.37 | 108,875 |
| 2018-09-26 | $6.12 | $6.20 | $6.10 | $6.15 | $2.35 | 105,857 |
| 2018-09-25 | $6.05 | $6.15 | $6.05 | $6.13 | $2.34 | 43,144 |
| 2018-09-24 | $5.93 | $6.04 | $5.93 | $6.03 | $2.30 | 113,320 |
| 2018-09-21 | $5.85 | $5.94 | $5.77 | $5.93 | $2.26 | 294,480 |
| 2018-09-20 | $5.90 | $5.93 | $5.82 | $5.87 | $2.24 | 72,148 |
| 2018-09-19 | $5.89 | $5.92 | $5.80 | $5.87 | $2.24 | 76,155 |
| 2018-09-18 | $5.90 | $5.95 | $5.82 | $5.90 | $2.25 | 70,446 |
| 2018-09-17 | $6.01 | $6.10 | $5.87 | $5.88 | $2.24 | 157,823 |
| 2018-09-14 | $6.00 | $6.11 | $5.97 | $6.03 | $2.30 | 89,883 |
| 2018-09-13 | $6.10 | $6.10 | $5.96 | $6.00 | $2.29 | 238,286 |
| 2018-09-12 | $6.07 | $6.11 | $6.01 | $6.07 | $2.32 | 132,778 |
| 2018-09-11 | $6.04 | $6.10 | $5.98 | $6.08 | $2.32 | 85,107 |
| 2018-09-10 | $6.16 | $6.19 | $6.04 | $6.05 | $2.31 | 86,031 |
| 2018-09-07 | $6.09 | $6.16 | $6.09 | $6.12 | $2.34 | 122,251 |
| 2018-09-06 | $6.15 | $6.20 | $6.09 | $6.12 | $2.34 | 58,377 |
| 2018-09-05 | $6.26 | $6.29 | $6.12 | $6.15 | $2.35 | 113,803 |
| 2018-09-04 | $6.30 | $6.40 | $6.11 | $6.28 | $2.40 | 195,355 |
| 2018-08-31 | $6.24 | $6.34 | $6.20 | $6.27 | $2.39 | 115,439 |
| 2018-08-30 | $6.31 | $6.36 | $6.24 | $6.26 | $2.39 | 67,641 |
| 2018-08-29 | $6.26 | $6.33 | $6.22 | $6.32 | $2.41 | 55,763 |
| 2018-08-28 | $6.27 | $6.28 | $6.19 | $6.25 | $2.38 | 80,478 |
| 2018-08-27 | $6.41 | $6.45 | $6.26 | $6.26 | $2.39 | 116,269 |
| 2018-08-24 | $6.37 | $6.43 | $6.30 | $6.37 | $2.43 | 63,586 |
| 2018-08-23 | $6.24 | $6.40 | $6.18 | $6.36 | $2.43 | 118,666 |
| 2018-08-22 | $6.50 | $6.58 | $6.18 | $6.25 | $2.38 | 325,216 |
| 2018-08-21 | $6.34 | $6.52 | $6.31 | $6.50 | $2.48 | 222,921 |
| 2018-08-20 | $6.25 | $6.34 | $6.25 | $6.29 | $2.40 | 141,241 |
| 2018-08-17 | $6.25 | $6.34 | $6.23 | $6.26 | $2.39 | 143,059 |
| 2018-08-16 | $6.12 | $6.30 | $6.08 | $6.26 | $2.39 | 218,224 |
| 2018-08-15 | $6.07 | $6.12 | $5.95 | $6.05 | $2.31 | 196,444 |
| 2018-08-14 | $5.98 | $6.09 | $5.91 | $6.07 | $2.32 | 223,503 |
| 2018-08-13 | $5.94 | $6.03 | $5.84 | $5.95 | $2.27 | 122,219 |
| 2018-08-10 | $5.99 | $6.10 | $5.86 | $5.89 | $2.25 | 126,057 |
| 2018-08-09 | $6.20 | $6.50 | $5.86 | $6.04 | $2.30 | 408,715 |
| 2018-08-08 | $5.73 | $5.81 | $5.66 | $5.80 | $2.21 | 179,113 |
| 2018-08-07 | $5.65 | $5.92 | $5.65 | $5.74 | $2.19 | 209,731 |
| 2018-08-06 | $5.59 | $5.77 | $5.59 | $5.64 | $2.15 | 157,661 |
| 2018-08-03 | $5.66 | $5.72 | $5.55 | $5.63 | $2.15 | 97,816 |
| 2018-08-02 | $5.70 | $5.76 | $5.62 | $5.66 | $2.16 | 112,157 |
| 2018-08-01 | $5.78 | $5.87 | $5.73 | $5.73 | $2.19 | 130,472 |
| 2018-07-31 | $5.74 | $5.79 | $5.68 | $5.78 | $2.21 | 122,798 |
| 2018-07-30 | $5.85 | $5.92 | $5.69 | $5.72 | $2.18 | 78,319 |
| 2018-07-27 | $5.98 | $6.09 | $5.84 | $5.84 | $2.23 | 133,785 |
| 2018-07-26 | $5.88 | $6.02 | $5.87 | $5.99 | $2.29 | 83,765 |
| 2018-07-25 | $6.04 | $6.08 | $5.84 | $5.89 | $2.25 | 139,830 |
| 2018-07-24 | $6.07 | $6.17 | $6.02 | $6.05 | $2.31 | 80,228 |
| 2018-07-23 | $6.10 | $6.12 | $5.92 | $6.06 | $2.31 | 191,250 |
| 2018-07-20 | $6.10 | $6.20 | $6.03 | $6.06 | $2.31 | 233,000 |
| 2018-07-19 | $5.84 | $6.11 | $5.82 | $6.10 | $2.33 | 204,323 |
| 2018-07-18 | $5.79 | $5.90 | $5.77 | $5.86 | $2.24 | 84,623 |
| 2018-07-17 | $5.74 | $5.85 | $5.72 | $5.82 | $2.22 | 52,820 |
| 2018-07-16 | $5.77 | $5.80 | $5.69 | $5.73 | $2.19 | 57,613 |
| 2018-07-13 | $5.71 | $5.85 | $5.71 | $5.80 | $2.21 | 47,043 |
| 2018-07-12 | $5.62 | $5.87 | $5.47 | $5.73 | $2.19 | 217,936 |
| 2018-07-11 | $5.57 | $5.69 | $5.55 | $5.59 | $2.13 | 173,870 |
| 2018-07-10 | $5.70 | $5.72 | $5.59 | $5.61 | $2.14 | 179,699 |
| 2018-07-09 | $5.81 | $5.82 | $5.65 | $5.70 | $2.17 | 224,716 |
| 2018-07-06 | $5.78 | $5.83 | $5.74 | $5.79 | $2.21 | 99,726 |
| 2018-07-05 | $5.95 | $5.97 | $5.73 | $5.77 | $2.20 | 157,720 |
| 2018-07-03 | $5.85 | $6.00 | $5.83 | $5.93 | $2.26 | 101,120 |
| 2018-07-02 | $5.85 | $5.89 | $5.76 | $5.84 | $2.23 | 114,282 |
| 2018-06-29 | $6.03 | $6.03 | $5.83 | $5.85 | $2.23 | 158,412 |
| 2018-06-28 | $5.84 | $6.03 | $5.74 | $6.03 | $2.30 | 255,150 |
| 2018-06-27 | $5.91 | $5.98 | $5.82 | $5.83 | $2.22 | 128,688 |
| 2018-06-26 | $6.05 | $6.15 | $5.91 | $5.94 | $2.27 | 188,410 |
| 2018-06-25 | $5.82 | $6.03 | $5.63 | $6.02 | $2.30 | 169,172 |
| 2018-06-22 | $5.79 | $5.92 | $5.75 | $5.87 | $2.24 | 540,306 |
| 2018-06-21 | $5.83 | $5.85 | $5.66 | $5.75 | $2.19 | 430,962 |
| 2018-06-20 | $5.94 | $5.99 | $5.81 | $5.82 | $2.22 | 279,930 |
| 2018-06-19 | $6.04 | $6.11 | $5.82 | $5.88 | $2.24 | 478,008 |
| 2018-06-18 | $6.14 | $6.19 | $5.95 | $6.09 | $2.32 | 283,920 |
| 2018-06-15 | $6.11 | $6.20 | $6.02 | $6.16 | $2.35 | 263,119 |
| 2018-06-14 | $6.29 | $6.31 | $6.08 | $6.10 | $2.33 | 224,481 |
| 2018-06-13 | $6.30 | $6.34 | $6.21 | $6.26 | $2.39 | 184,649 |
| 2018-06-12 | $6.34 | $6.42 | $6.13 | $6.30 | $2.40 | 274,485 |
| 2018-06-11 | $6.39 | $6.59 | $6.25 | $6.35 | $2.42 | 270,228 |
| 2018-06-08 | $6.20 | $6.41 | $6.20 | $6.32 | $2.41 | 171,625 |
| 2018-06-07 | $6.16 | $6.26 | $6.04 | $6.20 | $2.37 | 218,804 |
| 2018-06-06 | $6.22 | $6.24 | $6.06 | $6.14 | $2.34 | 100,514 |
| 2018-06-05 | $6.29 | $6.32 | $6.19 | $6.21 | $2.37 | 108,304 |
| 2018-06-04 | $6.16 | $6.34 | $6.16 | $6.27 | $2.39 | 164,911 |
| 2018-06-01 | $6.18 | $6.24 | $6.10 | $6.16 | $2.35 | 135,835 |
| 2018-05-31 | $6.27 | $6.30 | $6.11 | $6.15 | $2.35 | 196,450 |
| 2018-05-30 | $6.21 | $6.40 | $6.21 | $6.26 | $2.39 | 271,901 |
| 2018-05-29 | $6.08 | $6.20 | $6.08 | $6.17 | $2.35 | 191,048 |
| 2018-05-25 | $6.19 | $6.29 | $6.13 | $6.13 | $2.34 | 265,713 |
| 2018-05-24 | $6.14 | $6.28 | $6.13 | $6.22 | $2.37 | 128,897 |
| 2018-05-23 | $6.18 | $6.23 | $6.09 | $6.18 | $2.36 | 162,924 |
| 2018-05-22 | $6.29 | $6.33 | $6.18 | $6.23 | $2.38 | 115,294 |
| 2018-05-21 | $6.23 | $6.30 | $6.14 | $6.29 | $2.40 | 138,676 |
| 2018-05-18 | $6.11 | $6.43 | $6.09 | $6.22 | $2.37 | 289,473 |
| 2018-05-17 | $6.08 | $6.20 | $5.96 | $6.08 | $2.32 | 274,834 |
| 2018-05-16 | $6.25 | $6.29 | $6.06 | $6.08 | $2.32 | 368,463 |
| 2018-05-15 | $6.18 | $6.30 | $6.15 | $6.25 | $2.38 | 327,032 |
| 2018-05-14 | $6.33 | $6.35 | $6.10 | $6.23 | $2.38 | 538,188 |
| 2018-05-11 | $6.55 | $6.66 | $6.26 | $6.37 | $2.43 | 395,992 |
| 2018-05-10 | $6.55 | $6.59 | $6.34 | $6.36 | $2.43 | 339,255 |
| 2018-05-09 | $6.60 | $6.65 | $6.36 | $6.53 | $2.49 | 192,883 |
| 2018-05-08 | $6.65 | $6.78 | $6.46 | $6.56 | $2.50 | 320,799 |
| 2018-05-07 | $6.80 | $6.92 | $6.60 | $6.67 | $2.54 | 467,375 |
| 2018-05-04 | $6.82 | $6.98 | $6.76 | $6.81 | $2.60 | 409,017 |
| 2018-05-03 | $6.91 | $7.02 | $6.81 | $6.85 | $2.61 | 538,771 |
| 2018-05-02 | $7.78 | $7.79 | $6.87 | $6.96 | $2.66 | 3,635,863 |
| 2018-05-01 | $5.08 | $5.18 | $5.00 | $5.17 | $1.97 | 90,631 |
| 2018-04-30 | $5.06 | $5.12 | $5.01 | $5.10 | $1.95 | 105,650 |
| 2018-04-27 | $5.05 | $5.17 | $5.05 | $5.07 | $1.93 | 88,262 |
| 2018-04-26 | $5.05 | $5.10 | $4.96 | $5.03 | $1.92 | 98,658 |
| 2018-04-25 | $4.87 | $5.07 | $4.81 | $5.02 | $1.92 | 177,939 |
| 2018-04-24 | $5.02 | $5.02 | $4.78 | $4.89 | $1.87 | 213,678 |
| 2018-04-23 | $4.95 | $5.07 | $4.85 | $4.99 | $1.90 | 215,692 |
| 2018-04-20 | $5.04 | $5.10 | $5.00 | $5.07 | $1.93 | 139,606 |
| 2018-04-19 | $5.27 | $5.30 | $5.04 | $5.06 | $1.93 | 129,608 |
| 2018-04-18 | $5.34 | $5.39 | $5.23 | $5.28 | $2.01 | 83,242 |
| 2018-04-17 | $5.30 | $5.40 | $5.28 | $5.30 | $2.02 | 106,558 |
| 2018-04-16 | $5.27 | $5.46 | $5.20 | $5.26 | $2.01 | 113,939 |
| 2018-04-13 | $5.32 | $5.33 | $5.05 | $5.25 | $2.00 | 227,417 |
| 2018-04-12 | $5.33 | $5.40 | $5.24 | $5.31 | $2.03 | 104,400 |
| 2018-04-11 | $5.24 | $5.33 | $5.14 | $5.30 | $2.02 | 245,670 |
| 2018-04-10 | $5.42 | $5.44 | $5.24 | $5.26 | $2.01 | 195,311 |
| 2018-04-09 | $5.44 | $5.49 | $5.30 | $5.33 | $2.03 | 96,301 |
| 2018-04-06 | $5.55 | $5.68 | $5.42 | $5.47 | $2.09 | 78,099 |
| 2018-04-05 | $5.57 | $5.67 | $5.49 | $5.60 | $2.14 | 113,707 |
| 2018-04-04 | $5.19 | $5.55 | $5.19 | $5.50 | $2.10 | 125,064 |
| 2018-04-03 | $5.32 | $5.37 | $5.24 | $5.27 | $2.01 | 162,303 |
| 2018-04-02 | $5.24 | $5.34 | $5.19 | $5.30 | $2.02 | 139,684 |
| 2018-03-29 | $5.20 | $5.32 | $5.15 | $5.26 | $2.01 | 175,696 |
| 2018-03-28 | $5.21 | $5.32 | $5.18 | $5.20 | $1.98 | 121,491 |
| 2018-03-27 | $5.23 | $5.38 | $5.15 | $5.21 | $1.99 | 229,721 |
| 2018-03-26 | $5.14 | $5.24 | $4.98 | $5.24 | $2.00 | 198,498 |
| 2018-03-23 | $5.16 | $5.16 | $5.02 | $5.10 | $1.95 | 278,977 |
| 2018-03-22 | $5.30 | $5.38 | $5.16 | $5.17 | $1.97 | 134,094 |
| 2018-03-21 | $5.38 | $5.64 | $5.37 | $5.37 | $2.05 | 181,240 |
| 2018-03-20 | $5.40 | $5.53 | $5.23 | $5.39 | $2.06 | 234,455 |
| 2018-03-19 | $5.42 | $5.55 | $5.29 | $5.35 | $2.04 | 357,966 |
| 2018-03-16 | $5.26 | $5.50 | $5.20 | $5.45 | $2.08 | 692,852 |
| 2018-03-15 | $5.27 | $5.48 | $5.20 | $5.27 | $2.01 | 325,919 |
| 2018-03-14 | $5.21 | $5.24 | $5.09 | $5.13 | $1.96 | 222,183 |
| 2018-03-13 | $5.13 | $5.28 | $5.00 | $5.16 | $1.97 | 264,996 |
| 2018-03-12 | $5.75 | $5.75 | $5.08 | $5.10 | $1.95 | 274,240 |
| 2018-03-09 | $5.72 | $5.85 | $5.64 | $5.74 | $2.19 | 171,096 |
| 2018-03-08 | $5.66 | $5.70 | $5.54 | $5.70 | $2.17 | 80,637 |
| 2018-03-07 | $5.43 | $5.68 | $5.43 | $5.66 | $2.16 | 59,911 |
| 2018-03-06 | $5.35 | $5.49 | $5.32 | $5.47 | $2.09 | 56,831 |
| 2018-03-05 | $5.25 | $5.40 | $5.25 | $5.33 | $2.03 | 91,596 |
| 2018-03-02 | $4.91 | $5.33 | $4.90 | $5.30 | $2.02 | 83,216 |
| 2018-03-01 | $4.95 | $5.15 | $4.80 | $4.96 | $1.89 | 147,233 |
| 2018-02-28 | $5.28 | $5.28 | $4.93 | $4.96 | $1.89 | 225,943 |
| 2018-02-27 | $5.30 | $5.41 | $5.24 | $5.26 | $2.01 | 70,439 |
| 2018-02-26 | $5.28 | $5.40 | $5.21 | $5.34 | $2.04 | 90,909 |
| 2018-02-23 | $5.27 | $5.33 | $5.16 | $5.27 | $2.01 | 77,133 |
| 2018-02-22 | $5.39 | $5.49 | $5.21 | $5.21 | $1.99 | 258,055 |
| 2018-02-21 | $5.28 | $5.49 | $5.18 | $5.37 | $2.05 | 357,966 |
| 2018-02-20 | $5.34 | $5.39 | $5.21 | $5.25 | $2.00 | 73,447 |
| 2018-02-16 | $5.24 | $5.48 | $5.24 | $5.37 | $2.05 | 70,495 |
| 2018-02-15 | $5.18 | $5.28 | $5.10 | $5.26 | $2.01 | 69,570 |
| 2018-02-14 | $5.05 | $5.28 | $5.05 | $5.14 | $1.96 | 99,600 |
| 2018-02-13 | $5.10 | $5.19 | $5.04 | $5.11 | $1.95 | 76,991 |
| 2018-02-12 | $5.15 | $5.25 | $4.98 | $5.14 | $1.96 | 122,110 |
| 2018-02-09 | $5.33 | $5.39 | $5.02 | $5.15 | $1.97 | 173,798 |
| 2018-02-08 | $5.35 | $5.40 | $5.21 | $5.30 | $2.02 | 215,824 |
| 2018-02-07 | $5.47 | $5.61 | $5.33 | $5.35 | $2.04 | 106,401 |
| 2018-02-06 | $5.39 | $5.62 | $5.34 | $5.50 | $2.10 | 207,221 |
| 2018-02-05 | $5.72 | $5.72 | $5.44 | $5.53 | $2.11 | 197,257 |
| 2018-02-02 | $5.93 | $5.93 | $5.70 | $5.75 | $2.19 | 140,292 |
| 2018-02-01 | $5.96 | $6.00 | $5.82 | $5.96 | $2.27 | 104,931 |
| 2018-01-31 | $6.15 | $6.18 | $5.91 | $6.00 | $2.29 | 162,534 |
| 2018-01-30 | $5.94 | $6.15 | $5.90 | $6.15 | $2.35 | 198,109 |
| 2018-01-29 | $6.09 | $6.15 | $5.90 | $5.96 | $2.27 | 141,634 |
| 2018-01-26 | $6.23 | $6.25 | $6.05 | $6.15 | $2.35 | 105,186 |
| 2018-01-25 | $6.24 | $6.24 | $6.15 | $6.19 | $2.36 | 77,396 |
| 2018-01-24 | $6.25 | $6.31 | $6.20 | $6.22 | $2.37 | 123,223 |
| 2018-01-23 | $6.16 | $6.23 | $6.15 | $6.20 | $2.37 | 84,692 |
| 2018-01-22 | $6.27 | $6.40 | $6.15 | $6.20 | $2.37 | 119,340 |
| 2018-01-19 | $6.22 | $6.40 | $6.13 | $6.27 | $2.39 | 129,158 |
| 2018-01-18 | $6.28 | $6.32 | $6.23 | $6.26 | $2.39 | 86,956 |
| 2018-01-17 | $6.28 | $6.36 | $6.11 | $6.27 | $2.39 | 167,589 |
| 2018-01-16 | $6.50 | $6.70 | $6.23 | $6.25 | $2.38 | 215,698 |
| 2018-01-12 | $6.45 | $6.60 | $6.30 | $6.45 | $2.46 | 187,749 |
| 2018-01-11 | $6.40 | $6.71 | $6.35 | $6.45 | $2.46 | 204,924 |
| 2018-01-10 | $6.23 | $6.41 | $6.16 | $6.37 | $2.43 | 97,644 |
| 2018-01-09 | $6.14 | $6.35 | $6.12 | $6.26 | $2.39 | 143,029 |
| 2018-01-08 | $6.18 | $6.18 | $6.03 | $6.13 | $2.34 | 72,055 |
| 2018-01-05 | $6.01 | $6.25 | $5.96 | $6.18 | $2.36 | 111,976 |
| 2018-01-04 | $5.86 | $6.04 | $5.81 | $6.01 | $2.29 | 118,972 |
| 2018-01-03 | $6.05 | $6.08 | $5.76 | $5.83 | $2.22 | 145,201 |
| 2018-01-02 | $6.00 | $6.09 | $5.99 | $6.05 | $2.31 | 75,807 |
| 2017-12-29 | $5.95 | $6.02 | $5.89 | $5.95 | $2.27 | 128,352 |
| 2017-12-28 | $5.75 | $5.96 | $5.68 | $5.93 | $2.26 | 169,976 |
| 2017-12-27 | $5.95 | $6.00 | $5.72 | $5.73 | $2.19 | 100,433 |
| 2017-12-26 | $5.99 | $6.08 | $5.88 | $5.90 | $2.25 | 80,575 |
| 2017-12-22 | $5.99 | $6.07 | $5.95 | $5.98 | $2.28 | 122,241 |
| 2017-12-21 | $6.03 | $6.06 | $6.00 | $6.01 | $2.29 | 98,434 |
| 2017-12-20 | $6.00 | $6.07 | $5.88 | $5.98 | $2.28 | 100,204 |
| 2017-12-19 | $5.86 | $5.94 | $5.78 | $5.86 | $2.24 | 111,631 |
| 2017-12-18 | $6.02 | $6.12 | $5.79 | $5.81 | $2.22 | 149,057 |
| 2017-12-15 | $5.95 | $6.08 | $5.78 | $5.96 | $2.27 | 319,352 |
| 2017-12-14 | $5.76 | $5.90 | $5.66 | $5.75 | $2.19 | 121,831 |
| 2017-12-13 | $5.68 | $5.90 | $5.68 | $5.80 | $2.21 | 121,400 |
| 2017-12-12 | $5.62 | $5.81 | $5.61 | $5.67 | $2.16 | 154,865 |
| 2017-12-11 | $5.39 | $5.64 | $5.39 | $5.58 | $2.13 | 87,505 |
| 2017-12-08 | $5.39 | $5.57 | $5.36 | $5.39 | $2.06 | 96,238 |
| 2017-12-07 | $5.40 | $5.62 | $5.33 | $5.35 | $2.04 | 177,442 |
| 2017-12-06 | $5.30 | $5.42 | $5.22 | $5.41 | $2.06 | 179,153 |
| 2017-12-05 | $5.45 | $5.55 | $5.29 | $5.30 | $2.02 | 262,671 |
| 2017-12-04 | $5.70 | $5.81 | $5.38 | $5.45 | $2.08 | 214,031 |
| 2017-12-01 | $5.48 | $5.64 | $5.25 | $5.63 | $2.15 | 168,166 |
| 2017-11-30 | $5.60 | $5.63 | $5.41 | $5.46 | $2.08 | 331,801 |
| 2017-11-29 | $5.49 | $5.62 | $5.39 | $5.43 | $2.07 | 176,234 |
| 2017-11-28 | $5.48 | $5.57 | $5.40 | $5.43 | $2.07 | 116,936 |
| 2017-11-27 | $5.42 | $5.56 | $5.31 | $5.44 | $2.08 | 127,358 |
| 2017-11-24 | $5.51 | $5.60 | $5.35 | $5.42 | $2.07 | 67,248 |
| 2017-11-22 | $5.50 | $5.69 | $5.45 | $5.50 | $2.10 | 124,351 |
| 2017-11-21 | $5.29 | $5.55 | $5.28 | $5.50 | $2.10 | 155,988 |
| 2017-11-20 | $5.22 | $5.33 | $5.20 | $5.27 | $2.01 | 132,944 |
| 2017-11-17 | $4.90 | $5.25 | $4.90 | $5.22 | $1.99 | 220,021 |
| 2017-11-16 | $4.85 | $5.12 | $4.82 | $4.95 | $1.89 | 203,923 |
| 2017-11-15 | $4.95 | $5.00 | $4.78 | $4.82 | $1.84 | 226,491 |
| 2017-11-14 | $4.98 | $5.06 | $4.87 | $4.96 | $1.89 | 192,607 |
| 2017-11-13 | $5.01 | $5.08 | $4.94 | $5.02 | $1.92 | 211,318 |
| 2017-11-10 | $5.03 | $5.09 | $4.95 | $5.04 | $1.92 | 149,955 |
| 2017-11-09 | $5.20 | $5.42 | $5.05 | $5.10 | $1.95 | 257,815 |
| 2017-11-08 | $5.20 | $5.39 | $5.20 | $5.32 | $2.03 | 54,426 |
| 2017-11-07 | $5.20 | $5.49 | $5.20 | $5.22 | $1.99 | 222,921 |
| 2017-11-06 | $5.20 | $5.30 | $5.20 | $5.20 | $1.98 | 156,677 |
| 2017-11-03 | $5.23 | $5.23 | $5.07 | $5.22 | $1.99 | 99,119 |
| 2017-11-02 | $5.32 | $5.33 | $5.21 | $5.24 | $2.00 | 105,620 |
| 2017-11-01 | $5.46 | $5.50 | $5.24 | $5.29 | $2.02 | 122,616 |
| 2017-10-31 | $5.38 | $5.46 | $5.31 | $5.43 | $2.07 | 104,357 |
| 2017-10-30 | $5.44 | $5.55 | $5.31 | $5.36 | $2.05 | 83,514 |
| 2017-10-27 | $5.29 | $5.57 | $5.28 | $5.49 | $2.09 | 145,889 |
| 2017-10-26 | $5.21 | $5.30 | $5.21 | $5.29 | $2.02 | 103,562 |
| 2017-10-25 | $5.14 | $5.22 | $5.05 | $5.20 | $1.98 | 96,113 |
| 2017-10-24 | $5.24 | $5.32 | $5.12 | $5.19 | $1.98 | 126,831 |
| 2017-10-23 | $5.44 | $5.55 | $5.22 | $5.22 | $1.99 | 109,677 |
| 2017-10-20 | $5.29 | $5.44 | $5.24 | $5.43 | $2.07 | 100,434 |
| 2017-10-19 | $5.22 | $5.30 | $5.15 | $5.22 | $1.99 | 74,058 |
| 2017-10-18 | $5.27 | $5.33 | $5.18 | $5.26 | $2.01 | 108,698 |
| 2017-10-17 | $5.30 | $5.36 | $5.17 | $5.23 | $2.00 | 148,369 |
| 2017-10-16 | $5.11 | $5.34 | $5.09 | $5.32 | $2.03 | 209,639 |
| 2017-10-13 | $5.24 | $5.27 | $5.07 | $5.11 | $1.95 | 205,647 |
| 2017-10-12 | $4.94 | $5.30 | $4.94 | $5.26 | $2.01 | 139,736 |
| 2017-10-11 | $5.03 | $5.13 | $4.99 | $5.02 | $1.92 | 165,449 |
| 2017-10-10 | $5.03 | $5.08 | $4.97 | $5.06 | $1.93 | 94,175 |
| 2017-10-09 | $5.02 | $5.13 | $4.91 | $5.01 | $1.91 | 124,919 |
| 2017-10-06 | $5.04 | $5.11 | $4.97 | $4.99 | $1.90 | 65,105 |
| 2017-10-05 | $5.17 | $5.19 | $5.05 | $5.08 | $1.94 | 99,451 |
| 2017-10-04 | $5.35 | $5.40 | $5.16 | $5.17 | $1.97 | 138,106 |
| 2017-10-03 | $5.30 | $5.35 | $5.26 | $5.32 | $2.03 | 137,776 |
| 2017-10-02 | $5.31 | $5.31 | $5.20 | $5.30 | $2.02 | 175,500 |
| 2017-09-29 | $5.34 | $5.40 | $5.27 | $5.28 | $2.01 | 111,274 |
| 2017-09-28 | $5.33 | $5.43 | $5.29 | $5.37 | $2.05 | 171,645 |
| 2017-09-27 | $5.09 | $5.40 | $5.01 | $5.36 | $2.05 | 170,359 |
| 2017-09-26 | $5.10 | $5.19 | $4.99 | $5.08 | $1.94 | 219,288 |
| 2017-09-25 | $5.05 | $5.15 | $5.02 | $5.08 | $1.94 | 189,969 |
| 2017-09-22 | $5.08 | $5.08 | $4.94 | $5.07 | $1.93 | 241,637 |
| 2017-09-21 | $5.01 | $5.21 | $4.92 | $5.09 | $1.94 | 210,411 |
| 2017-09-20 | $5.04 | $5.04 | $4.96 | $4.99 | $1.90 | 253,957 |
| 2017-09-19 | $5.06 | $5.06 | $5.00 | $5.03 | $1.92 | 110,687 |
| 2017-09-18 | $4.98 | $5.14 | $4.86 | $5.06 | $1.93 | 222,586 |
| 2017-09-15 | $4.89 | $5.11 | $4.88 | $4.98 | $1.90 | 285,440 |
| 2017-09-14 | $4.87 | $5.11 | $4.77 | $4.90 | $1.87 | 297,570 |
| 2017-09-13 | $4.81 | $5.03 | $4.76 | $4.89 | $1.87 | 271,414 |
| 2017-09-12 | $4.54 | $4.92 | $4.51 | $4.85 | $1.85 | 226,063 |
| 2017-09-11 | $4.45 | $4.56 | $4.39 | $4.53 | $1.73 | 115,007 |
| 2017-09-08 | $4.50 | $4.53 | $4.40 | $4.41 | $1.68 | 210,009 |
| 2017-09-07 | $4.48 | $4.67 | $4.46 | $4.51 | $1.72 | 234,873 |
| 2017-09-06 | $4.53 | $4.56 | $4.40 | $4.47 | $1.71 | 149,792 |
| 2017-09-05 | $4.48 | $4.57 | $4.43 | $4.51 | $1.72 | 172,307 |
| 2017-09-01 | $4.57 | $4.58 | $4.30 | $4.48 | $1.71 | 423,844 |
| 2017-08-31 | $4.70 | $4.70 | $4.54 | $4.56 | $1.74 | 229,226 |
| 2017-08-30 | $4.61 | $4.73 | $4.54 | $4.67 | $1.78 | 165,150 |
| 2017-08-29 | $4.50 | $4.67 | $4.50 | $4.63 | $1.77 | 165,514 |
| 2017-08-28 | $4.54 | $4.57 | $4.50 | $4.54 | $1.73 | 156,961 |
| 2017-08-25 | $4.57 | $4.60 | $4.40 | $4.52 | $1.72 | 328,567 |
| 2017-08-24 | $4.44 | $4.60 | $4.36 | $4.59 | $1.75 | 304,794 |
| 2017-08-23 | $4.46 | $4.54 | $4.40 | $4.42 | $1.69 | 247,676 |
| 2017-08-22 | $4.35 | $4.54 | $4.32 | $4.52 | $1.72 | 268,250 |
| 2017-08-21 | $4.44 | $4.55 | $4.31 | $4.35 | $1.66 | 433,882 |
| 2017-08-18 | $4.50 | $4.54 | $4.42 | $4.45 | $1.70 | 476,334 |
| 2017-08-17 | $4.65 | $5.00 | $4.45 | $4.51 | $1.72 | 698,373 |
| 2017-08-16 | $4.71 | $4.80 | $4.52 | $4.68 | $1.79 | 618,583 |
| 2017-08-15 | $4.92 | $4.95 | $4.48 | $4.66 | $1.78 | 884,196 |
| 2017-08-14 | $5.08 | $5.20 | $4.90 | $4.91 | $1.87 | 364,121 |
| 2017-08-11 | $5.29 | $5.33 | $4.90 | $5.03 | $1.92 | 544,793 |
| 2017-08-10 | $5.86 | $5.86 | $4.61 | $5.24 | $2.00 | 1,528,900 |
| 2017-08-09 | $5.95 | $5.95 | $5.86 | $5.88 | $2.24 | 96,983 |
| 2017-08-08 | $5.86 | $6.05 | $5.83 | $5.98 | $2.28 | 147,186 |
| 2017-08-07 | $5.95 | $6.01 | $5.88 | $5.88 | $2.24 | 88,160 |
| 2017-08-04 | $5.98 | $6.01 | $5.92 | $5.96 | $2.27 | 54,599 |
| 2017-08-03 | $5.99 | $5.99 | $5.92 | $5.95 | $2.27 | 173,526 |
| 2017-08-02 | $6.06 | $6.06 | $5.89 | $5.95 | $2.27 | 76,768 |
| 2017-08-01 | $6.05 | $6.08 | $5.91 | $6.05 | $2.31 | 85,334 |
| 2017-07-31 | $6.02 | $6.07 | $5.91 | $6.01 | $2.29 | 89,445 |
| 2017-07-28 | $6.10 | $6.18 | $6.01 | $6.03 | $2.30 | 66,765 |
| 2017-07-27 | $6.10 | $6.16 | $6.00 | $6.11 | $2.33 | 160,563 |
| 2017-07-26 | $6.21 | $6.23 | $6.07 | $6.09 | $2.32 | 129,458 |
| 2017-07-25 | $6.22 | $6.29 | $6.21 | $6.21 | $2.37 | 104,529 |
| 2017-07-24 | $6.21 | $6.21 | $6.12 | $6.17 | $2.35 | 108,303 |
| 2017-07-21 | $6.34 | $6.34 | $6.13 | $6.20 | $2.37 | 163,745 |
| 2017-07-20 | $6.41 | $6.50 | $6.24 | $6.27 | $2.39 | 148,227 |
| 2017-07-19 | $6.27 | $6.42 | $6.25 | $6.42 | $2.45 | 179,542 |
| 2017-07-18 | $6.25 | $6.29 | $6.19 | $6.28 | $2.40 | 256,463 |
| 2017-07-17 | $6.19 | $6.28 | $6.16 | $6.25 | $2.38 | 133,260 |
| 2017-07-14 | $5.99 | $6.26 | $5.99 | $6.22 | $2.37 | 162,633 |
| 2017-07-13 | $6.13 | $6.14 | $5.97 | $6.00 | $2.29 | 118,550 |
| 2017-07-12 | $6.16 | $6.24 | $6.06 | $6.13 | $2.34 | 125,411 |
| 2017-07-11 | $6.08 | $6.20 | $6.00 | $6.14 | $2.34 | 136,242 |
| 2017-07-10 | $6.03 | $6.18 | $5.96 | $6.09 | $2.32 | 121,620 |
| 2017-07-07 | $5.89 | $6.06 | $5.86 | $6.06 | $2.31 | 120,325 |
| 2017-07-06 | $5.77 | $5.89 | $5.72 | $5.88 | $2.24 | 127,331 |
| 2017-07-05 | $5.94 | $5.94 | $5.80 | $5.83 | $2.22 | 98,378 |
| 2017-07-03 | $5.86 | $5.97 | $5.80 | $5.96 | $2.27 | 72,599 |
| 2017-06-30 | $5.92 | $5.92 | $5.84 | $5.88 | $2.24 | 74,532 |
| 2017-06-29 | $5.88 | $5.90 | $5.65 | $5.90 | $2.25 | 137,001 |
| 2017-06-28 | $5.88 | $5.96 | $5.83 | $5.87 | $2.24 | 137,572 |
| 2017-06-27 | $5.79 | $5.89 | $5.76 | $5.82 | $2.22 | 112,425 |
| 2017-06-26 | $5.55 | $5.80 | $5.54 | $5.79 | $2.21 | 169,768 |
| 2017-06-23 | $5.56 | $5.60 | $5.51 | $5.57 | $2.13 | 1,181,915 |
| 2017-06-22 | $5.54 | $5.67 | $5.54 | $5.56 | $2.12 | 46,879 |
| 2017-06-21 | $5.63 | $5.76 | $5.54 | $5.54 | $2.11 | 84,176 |
| 2017-06-20 | $5.70 | $5.73 | $5.59 | $5.63 | $2.15 | 93,869 |
| 2017-06-19 | $5.82 | $5.83 | $5.72 | $5.73 | $2.19 | 72,689 |
| 2017-06-16 | $5.62 | $5.86 | $5.62 | $5.81 | $2.22 | 200,203 |
| 2017-06-15 | $5.68 | $5.73 | $5.66 | $5.68 | $2.17 | 134,731 |
| 2017-06-14 | $5.98 | $6.03 | $5.66 | $5.70 | $2.17 | 167,763 |
| 2017-06-13 | $5.76 | $6.06 | $5.70 | $5.98 | $2.28 | 271,653 |
| 2017-06-12 | $5.79 | $5.94 | $5.75 | $5.76 | $2.20 | 128,662 |
| 2017-06-09 | $5.84 | $5.96 | $5.74 | $5.78 | $2.21 | 302,431 |
| 2017-06-08 | $5.66 | $5.85 | $5.61 | $5.82 | $2.22 | 188,642 |
| 2017-06-07 | $5.80 | $5.87 | $5.62 | $5.66 | $2.16 | 121,364 |
| 2017-06-06 | $5.78 | $5.85 | $5.69 | $5.81 | $2.22 | 113,284 |
| 2017-06-05 | $5.91 | $5.91 | $5.66 | $5.81 | $2.22 | 235,525 |
| 2017-06-02 | $5.55 | $6.04 | $5.52 | $5.90 | $2.25 | 329,273 |
| 2017-06-01 | $5.29 | $5.54 | $5.20 | $5.52 | $2.11 | 502,880 |
| 2017-05-31 | $5.32 | $5.35 | $5.22 | $5.30 | $2.02 | 169,564 |
| 2017-05-30 | $5.36 | $5.44 | $5.25 | $5.31 | $2.03 | 256,018 |
| 2017-05-26 | $5.43 | $5.43 | $5.35 | $5.38 | $2.05 | 141,721 |
| 2017-05-25 | $5.41 | $5.48 | $5.38 | $5.45 | $2.08 | 142,486 |
| 2017-05-24 | $5.39 | $5.42 | $5.33 | $5.37 | $2.05 | 123,253 |
| 2017-05-23 | $5.42 | $5.42 | $5.30 | $5.39 | $2.06 | 146,066 |
| 2017-05-22 | $5.50 | $5.52 | $5.30 | $5.40 | $2.06 | 148,107 |
| 2017-05-19 | $5.20 | $5.53 | $5.20 | $5.49 | $2.09 | 415,320 |
| 2017-05-18 | $5.10 | $5.25 | $5.07 | $5.20 | $1.98 | 281,166 |
| 2017-05-17 | $5.50 | $5.50 | $5.06 | $5.06 | $1.93 | 311,352 |
| 2017-05-16 | $5.57 | $5.60 | $5.45 | $5.51 | $2.10 | 203,690 |
| 2017-05-15 | $5.68 | $5.76 | $5.50 | $5.54 | $2.11 | 148,480 |
| 2017-05-12 | $5.61 | $5.76 | $5.61 | $5.67 | $2.16 | 202,889 |
| 2017-05-11 | $5.50 | $5.68 | $5.50 | $5.64 | $2.15 | 252,027 |
| 2017-05-10 | $5.46 | $5.58 | $5.37 | $5.46 | $2.08 | 131,908 |
| 2017-05-09 | $5.46 | $5.50 | $5.38 | $5.45 | $2.08 | 284,529 |
| 2017-05-08 | $5.48 | $5.53 | $5.42 | $5.46 | $2.08 | 159,473 |
| 2017-05-05 | $5.52 | $5.59 | $5.39 | $5.48 | $2.09 | 260,183 |
| 2017-05-04 | $5.61 | $5.64 | $5.45 | $5.48 | $2.09 | 323,629 |
| 2017-05-03 | $5.66 | $5.77 | $5.60 | $5.63 | $2.15 | 218,988 |
| 2017-05-02 | $5.76 | $5.78 | $5.60 | $5.64 | $2.15 | 177,383 |
| 2017-05-01 | $5.88 | $5.89 | $5.73 | $5.77 | $2.20 | 188,732 |
| 2017-04-28 | $6.07 | $6.07 | $5.80 | $5.84 | $2.23 | 89,212 |
| 2017-04-27 | $5.95 | $6.03 | $5.90 | $6.02 | $2.30 | 235,701 |
| 2017-04-26 | $5.75 | $5.96 | $5.75 | $5.92 | $2.26 | 210,177 |
| 2017-04-25 | $5.85 | $5.97 | $5.78 | $5.79 | $2.21 | 186,004 |
| 2017-04-24 | $5.94 | $5.96 | $5.78 | $5.84 | $2.23 | 269,613 |
| 2017-04-21 | $5.95 | $6.02 | $5.88 | $5.92 | $2.26 | 118,787 |
| 2017-04-20 | $6.00 | $6.10 | $5.90 | $5.97 | $2.28 | 297,527 |
| 2017-04-19 | $6.14 | $6.21 | $5.97 | $5.98 | $2.28 | 194,426 |
| 2017-04-18 | $6.12 | $6.15 | $5.97 | $6.11 | $2.33 | 132,268 |
| 2017-04-17 | $6.22 | $6.33 | $6.07 | $6.14 | $2.34 | 249,838 |
| 2017-04-13 | $6.24 | $6.29 | $6.08 | $6.21 | $2.37 | 202,234 |
| 2017-04-12 | $6.21 | $6.35 | $6.10 | $6.28 | $2.40 | 186,976 |
| 2017-04-11 | $6.22 | $6.28 | $5.97 | $6.24 | $2.38 | 253,701 |
| 2017-04-10 | $6.28 | $6.34 | $6.15 | $6.18 | $2.36 | 288,745 |
| 2017-04-07 | $6.15 | $6.31 | $6.08 | $6.25 | $2.38 | 229,914 |
| 2017-04-06 | $5.97 | $6.20 | $5.90 | $6.13 | $2.34 | 210,165 |
| 2017-04-05 | $6.24 | $6.37 | $5.95 | $5.96 | $2.27 | 291,731 |
| 2017-04-04 | $6.11 | $6.38 | $6.03 | $6.21 | $2.37 | 391,762 |
| 2017-04-03 | $6.16 | $6.25 | $6.02 | $6.10 | $2.33 | 334,369 |
| 2017-03-31 | $6.10 | $6.23 | $6.01 | $6.20 | $2.37 | 154,388 |
| 2017-03-30 | $6.06 | $6.23 | $5.97 | $6.08 | $2.32 | 260,587 |
| 2017-03-29 | $6.05 | $6.23 | $6.05 | $6.07 | $2.32 | 240,383 |
| 2017-03-28 | $5.92 | $6.10 | $5.91 | $6.09 | $2.32 | 236,395 |
| 2017-03-27 | $5.88 | $5.99 | $5.85 | $5.95 | $2.27 | 300,510 |
| 2017-03-24 | $5.91 | $6.05 | $5.86 | $5.98 | $2.28 | 282,453 |
| 2017-03-23 | $5.70 | $6.00 | $5.66 | $5.91 | $2.26 | 370,973 |
| 2017-03-22 | $5.75 | $5.88 | $5.65 | $5.71 | $2.18 | 384,248 |
| 2017-03-21 | $5.98 | $6.09 | $5.73 | $5.75 | $2.19 | 387,950 |
| 2017-03-20 | $5.80 | $6.10 | $5.73 | $5.91 | $2.26 | 253,290 |
| 2017-03-17 | $5.85 | $5.88 | $5.68 | $5.84 | $2.23 | 323,556 |
| 2017-03-16 | $5.84 | $5.97 | $5.77 | $5.85 | $2.23 | 178,645 |
| 2017-03-15 | $5.77 | $5.96 | $5.74 | $5.82 | $2.22 | 267,986 |
| 2017-03-14 | $5.66 | $5.85 | $5.55 | $5.74 | $2.19 | 268,552 |
| 2017-03-13 | $5.49 | $5.74 | $5.49 | $5.70 | $2.17 | 282,994 |
| 2017-03-10 | $5.56 | $5.64 | $5.48 | $5.50 | $2.10 | 188,523 |
| 2017-03-09 | $5.49 | $5.97 | $5.49 | $5.52 | $2.11 | 356,476 |
| 2017-03-08 | $5.43 | $5.49 | $5.40 | $5.43 | $2.07 | 179,621 |
| 2017-03-07 | $5.43 | $5.50 | $5.35 | $5.40 | $2.06 | 106,271 |
| 2017-03-06 | $5.60 | $5.60 | $5.36 | $5.41 | $2.06 | 135,511 |
| 2017-03-03 | $5.64 | $5.72 | $5.50 | $5.58 | $2.13 | 93,069 |
| 2017-03-02 | $5.62 | $5.92 | $5.62 | $5.62 | $2.14 | 176,441 |
| 2017-03-01 | $5.61 | $5.71 | $5.56 | $5.67 | $2.16 | 166,791 |
| 2017-02-28 | $5.62 | $5.70 | $5.47 | $5.50 | $2.10 | 230,138 |
| 2017-02-27 | $5.65 | $5.81 | $5.64 | $5.68 | $2.17 | 131,722 |
| 2017-02-24 | $5.47 | $5.65 | $5.40 | $5.63 | $2.15 | 246,763 |
| 2017-02-23 | $5.90 | $5.90 | $5.37 | $5.49 | $2.09 | 602,976 |
| 2017-02-22 | $6.04 | $6.08 | $5.79 | $5.92 | $2.26 | 226,406 |
| 2017-02-21 | $6.26 | $6.29 | $5.78 | $6.03 | $2.30 | 238,849 |
| 2017-02-17 | $6.31 | $6.31 | $6.07 | $6.29 | $2.40 | 142,776 |
| 2017-02-16 | $6.30 | $6.30 | $6.16 | $6.25 | $2.38 | 93,213 |
| 2017-02-15 | $6.25 | $6.31 | $6.18 | $6.28 | $2.40 | 74,912 |
| 2017-02-14 | $6.43 | $6.46 | $6.25 | $6.30 | $2.40 | 127,427 |
| 2017-02-13 | $6.21 | $6.42 | $6.20 | $6.41 | $2.45 | 228,547 |
| 2017-02-10 | $6.34 | $6.37 | $6.17 | $6.25 | $2.38 | 271,568 |
| 2017-02-09 | $6.35 | $6.42 | $6.21 | $6.30 | $2.40 | 218,832 |
| 2017-02-08 | $6.34 | $6.51 | $6.20 | $6.38 | $2.43 | 208,723 |
| 2017-02-07 | $6.61 | $6.64 | $6.25 | $6.33 | $2.42 | 280,923 |
| 2017-02-06 | $6.59 | $6.67 | $6.50 | $6.60 | $2.52 | 133,551 |
| 2017-02-03 | $6.62 | $6.69 | $6.55 | $6.59 | $2.51 | 65,556 |
| 2017-02-02 | $6.71 | $6.72 | $6.53 | $6.55 | $2.50 | 114,849 |
| 2017-02-01 | $6.68 | $6.86 | $6.56 | $6.67 | $2.54 | 89,664 |
| 2017-01-31 | $6.73 | $6.78 | $6.61 | $6.65 | $2.54 | 207,237 |
| 2017-01-30 | $6.82 | $6.84 | $6.60 | $6.73 | $2.57 | 113,615 |
| 2017-01-27 | $7.09 | $7.10 | $6.80 | $6.84 | $2.61 | 230,233 |
| 2017-01-26 | $6.76 | $7.10 | $6.25 | $7.07 | $2.70 | 293,047 |
| 2017-01-25 | $7.00 | $7.10 | $6.90 | $6.96 | $2.66 | 246,123 |
| 2017-01-24 | $6.49 | $7.27 | $6.48 | $6.97 | $2.66 | 464,445 |
| 2017-01-23 | $6.51 | $6.69 | $6.40 | $6.55 | $2.50 | 237,387 |
| 2017-01-20 | $6.53 | $6.68 | $6.52 | $6.57 | $2.51 | 104,609 |
| 2017-01-19 | $6.80 | $6.86 | $6.43 | $6.54 | $2.50 | 376,876 |
| 2017-01-18 | $6.77 | $6.85 | $6.74 | $6.79 | $2.59 | 101,733 |
| 2017-01-17 | $6.83 | $6.87 | $6.65 | $6.76 | $2.58 | 156,209 |
| 2017-01-13 | $6.69 | $6.87 | $6.69 | $6.79 | $2.59 | 160,538 |
| 2017-01-12 | $6.84 | $6.91 | $6.68 | $6.74 | $2.57 | 323,545 |
| 2017-01-11 | $6.69 | $6.98 | $6.66 | $6.90 | $2.63 | 214,798 |
| 2017-01-10 | $6.90 | $6.90 | $6.60 | $6.75 | $2.58 | 305,086 |
| 2017-01-09 | $6.73 | $6.90 | $6.63 | $6.74 | $2.57 | 282,153 |
| 2017-01-06 | $6.61 | $6.70 | $6.49 | $6.68 | $2.55 | 237,312 |
| 2017-01-05 | $6.60 | $6.74 | $6.40 | $6.70 | $2.56 | 377,309 |
| 2017-01-04 | $6.49 | $6.75 | $6.29 | $6.71 | $1.85 | 528,908 |
| 2017-01-03 | $6.39 | $6.42 | $6.17 | $6.37 | $1.75 | 529,721 |
| 2016-12-30 | $5.95 | $6.01 | $5.90 | $5.93 | $1.63 | 137,843 |
| 2016-12-29 | $6.00 | $6.07 | $5.92 | $5.97 | $1.64 | 138,294 |
| 2016-12-28 | $5.95 | $6.00 | $5.79 | $5.99 | $1.65 | 127,983 |
| 2016-12-27 | $5.87 | $6.05 | $5.83 | $5.95 | $1.64 | 253,618 |
| 2016-12-23 | $5.64 | $5.89 | $5.64 | $5.89 | $1.62 | 295,357 |
| 2016-12-22 | $5.66 | $5.69 | $5.50 | $5.67 | $1.56 | 203,473 |
| 2016-12-21 | $5.30 | $5.73 | $5.29 | $5.66 | $1.56 | 308,029 |
| 2016-12-20 | $5.14 | $5.23 | $5.13 | $5.23 | $1.44 | 127,785 |
| 2016-12-19 | $5.05 | $5.20 | $5.03 | $5.09 | $1.40 | 266,455 |
| 2016-12-16 | $5.22 | $5.24 | $5.10 | $5.10 | $1.40 | 414,490 |
| 2016-12-15 | $5.18 | $5.29 | $5.12 | $5.17 | $1.42 | 185,948 |
| 2016-12-14 | $5.23 | $5.33 | $5.12 | $5.20 | $1.43 | 191,733 |
| 2016-12-13 | $5.41 | $5.46 | $5.30 | $5.31 | $1.46 | 143,963 |
| 2016-12-12 | $5.38 | $5.49 | $5.32 | $5.41 | $1.49 | 186,779 |
| 2016-12-09 | $5.25 | $5.42 | $5.23 | $5.38 | $1.48 | 230,232 |
| 2016-12-08 | $5.20 | $5.25 | $5.11 | $5.24 | $1.44 | 263,061 |
| 2016-12-07 | $5.02 | $5.22 | $5.02 | $5.16 | $1.42 | 230,293 |
| 2016-12-06 | $4.97 | $5.10 | $4.90 | $5.08 | $1.40 | 277,397 |
| 2016-12-05 | $5.19 | $5.19 | $4.77 | $4.93 | $1.36 | 210,978 |
| 2016-12-02 | $4.68 | $4.83 | $4.66 | $4.81 | $1.32 | 166,729 |
| 2016-12-01 | $4.71 | $4.81 | $4.70 | $4.79 | $1.32 | 159,910 |
| 2016-11-30 | $4.77 | $4.85 | $4.70 | $4.76 | $1.31 | 237,766 |
| 2016-11-29 | $4.80 | $4.82 | $4.73 | $4.76 | $1.31 | 134,058 |
| 2016-11-28 | $4.80 | $4.82 | $4.71 | $4.76 | $1.31 | 129,779 |
| 2016-11-25 | $4.91 | $4.91 | $4.77 | $4.78 | $1.32 | 94,537 |
| 2016-11-23 | $4.69 | $4.82 | $4.62 | $4.80 | $1.32 | 376,557 |
| 2016-11-22 | $4.62 | $4.73 | $4.54 | $4.73 | $1.30 | 207,312 |
| 2016-11-21 | $4.60 | $4.63 | $4.50 | $4.57 | $1.26 | 144,971 |
| 2016-11-18 | $4.53 | $4.63 | $4.48 | $4.55 | $1.25 | 254,124 |
| 2016-11-17 | $4.61 | $4.68 | $4.54 | $4.60 | $1.27 | 453,805 |
| 2016-11-16 | $4.80 | $4.85 | $4.49 | $4.53 | $1.25 | 299,247 |
| 2016-11-15 | $4.56 | $4.67 | $4.51 | $4.63 | $1.27 | 260,760 |
| 2016-11-14 | $4.64 | $4.64 | $4.47 | $4.58 | $1.26 | 441,873 |
| 2016-11-11 | $4.33 | $4.54 | $4.22 | $4.54 | $1.25 | 591,593 |
| 2016-11-10 | $4.30 | $4.47 | $4.08 | $4.19 | $1.15 | 411,677 |
| 2016-11-09 | $3.85 | $4.15 | $3.81 | $4.12 | $1.13 | 455,012 |
| 2016-11-08 | $3.92 | $3.92 | $3.83 | $3.86 | $1.06 | 198,740 |
| 2016-11-07 | $3.95 | $3.96 | $3.85 | $3.92 | $1.08 | 392,919 |
| 2016-11-04 | $3.92 | $4.00 | $3.88 | $3.90 | $1.07 | 277,065 |
| 2016-11-03 | $4.00 | $4.03 | $3.85 | $3.89 | $1.07 | 648,025 |
| 2016-11-02 | $3.90 | $4.21 | $3.90 | $3.94 | $1.08 | 472,848 |
| 2016-11-01 | $4.07 | $4.10 | $3.80 | $3.91 | $1.08 | 1,163,145 |
| 2016-10-31 | $4.33 | $4.33 | $3.89 | $3.98 | $1.10 | 836,429 |
| 2016-10-28 | $4.34 | $4.35 | $4.04 | $4.09 | $1.13 | 511,496 |
| 2016-10-27 | $4.39 | $4.41 | $4.19 | $4.24 | $1.17 | 503,122 |
| 2016-10-26 | $4.50 | $4.60 | $4.37 | $4.39 | $1.21 | 268,174 |
| 2016-10-25 | $4.66 | $4.66 | $4.40 | $4.49 | $1.24 | 1,987,617 |
| 2016-10-24 | $4.66 | $4.82 | $4.60 | $4.66 | $1.28 | 269,741 |
| 2016-10-21 | $4.80 | $4.87 | $4.61 | $4.64 | $1.28 | 488,211 |
| 2016-10-20 | $4.95 | $5.10 | $4.70 | $4.87 | $1.34 | 614,517 |
| 2016-10-19 | $5.06 | $5.22 | $4.94 | $4.95 | $1.36 | 468,317 |
| 2016-10-18 | $5.20 | $5.39 | $5.10 | $5.11 | $1.41 | 355,684 |
| 2016-10-17 | $5.29 | $5.29 | $5.08 | $5.13 | $1.41 | 375,052 |
| 2016-10-14 | $5.37 | $5.49 | $5.15 | $5.16 | $1.42 | 411,476 |
| 2016-10-13 | $5.58 | $5.58 | $5.26 | $5.32 | $1.46 | 332,890 |
| 2016-10-12 | $5.50 | $5.61 | $5.43 | $5.52 | $1.52 | 161,346 |
| 2016-10-11 | $5.85 | $5.89 | $5.50 | $5.58 | $1.54 | 262,156 |
| 2016-10-10 | $5.78 | $5.86 | $5.75 | $5.83 | $1.60 | 164,047 |
| 2016-10-07 | $5.80 | $5.89 | $5.69 | $5.70 | $1.57 | 226,097 |
| 2016-10-06 | $5.89 | $5.91 | $5.66 | $5.72 | $1.57 | 255,224 |
| 2016-10-05 | $5.77 | $5.94 | $5.70 | $5.85 | $1.61 | 334,762 |
| 2016-10-04 | $5.74 | $5.93 | $5.65 | $5.73 | $1.58 | 829,217 |
| 2016-10-03 | $5.45 | $5.78 | $5.45 | $5.64 | $1.55 | 574,893 |
| 2016-09-30 | $4.95 | $5.49 | $4.86 | $5.45 | $1.50 | 1,601,357 |
| 2016-09-29 | $5.02 | $5.05 | $4.77 | $4.95 | $1.36 | 518,414 |
| 2016-09-28 | $5.05 | $5.05 | $4.97 | $4.99 | $1.37 | 93,357 |
| 2016-09-27 | $4.98 | $5.05 | $4.94 | $5.02 | $1.38 | 144,899 |
| 2016-09-26 | $5.08 | $5.08 | $4.95 | $4.99 | $1.37 | 159,609 |
| 2016-09-23 | $5.00 | $5.26 | $4.92 | $5.11 | $1.41 | 377,251 |
| 2016-09-22 | $4.84 | $4.97 | $4.75 | $4.96 | $1.36 | 200,503 |
| 2016-09-21 | $4.70 | $4.76 | $4.64 | $4.73 | $1.30 | 58,626 |
| 2016-09-20 | $4.75 | $4.75 | $4.63 | $4.66 | $1.28 | 63,890 |
| 2016-09-19 | $4.61 | $4.74 | $4.59 | $4.70 | $1.29 | 113,559 |
| 2016-09-16 | $4.55 | $4.61 | $4.43 | $4.56 | $1.25 | 329,075 |
| 2016-09-15 | $4.58 | $4.58 | $4.45 | $4.55 | $1.25 | 65,935 |
| 2016-09-14 | $4.59 | $4.65 | $4.46 | $4.51 | $1.24 | 145,788 |
| 2016-09-13 | $4.55 | $4.62 | $4.43 | $4.53 | $1.25 | 139,266 |
| 2016-09-12 | $4.50 | $4.65 | $4.47 | $4.62 | $1.27 | 274,197 |
| 2016-09-09 | $4.64 | $4.67 | $4.51 | $4.51 | $1.24 | 214,549 |
| 2016-09-08 | $4.72 | $4.73 | $4.61 | $4.67 | $1.29 | 125,950 |
| 2016-09-07 | $4.70 | $4.75 | $4.62 | $4.70 | $1.29 | 119,236 |
| 2016-09-06 | $4.59 | $4.74 | $4.54 | $4.71 | $1.30 | 197,486 |
| 2016-09-02 | $4.69 | $4.80 | $4.50 | $4.58 | $1.26 | 383,269 |
| 2016-09-01 | $4.81 | $4.85 | $4.61 | $4.67 | $1.29 | 305,776 |
| 2016-08-31 | $4.79 | $4.86 | $4.70 | $4.79 | $1.32 | 229,710 |
| 2016-08-30 | $4.82 | $4.94 | $4.81 | $4.84 | $1.33 | 225,205 |
| 2016-08-29 | $4.83 | $5.01 | $4.80 | $4.86 | $1.34 | 354,985 |
| 2016-08-26 | $4.66 | $4.87 | $4.62 | $4.86 | $1.34 | 251,587 |
| 2016-08-25 | $4.64 | $4.74 | $4.60 | $4.70 | $1.29 | 252,451 |
| 2016-08-24 | $4.83 | $4.88 | $4.64 | $4.69 | $1.29 | 211,014 |
| 2016-08-23 | $4.71 | $4.85 | $4.66 | $4.82 | $1.33 | 289,609 |
| 2016-08-22 | $4.56 | $4.72 | $4.52 | $4.72 | $1.30 | 151,818 |
| 2016-08-19 | $4.72 | $4.78 | $4.48 | $4.60 | $1.27 | 413,650 |
| 2016-08-18 | $4.46 | $4.77 | $4.45 | $4.77 | $1.31 | 378,857 |
| 2016-08-17 | $4.36 | $4.50 | $4.36 | $4.50 | $1.24 | 257,789 |
| 2016-08-16 | $4.50 | $4.58 | $4.38 | $4.40 | $1.21 | 261,849 |
| 2016-08-15 | $4.32 | $4.56 | $4.32 | $4.55 | $1.25 | 276,573 |
| 2016-08-12 | $4.31 | $4.47 | $4.27 | $4.38 | $1.21 | 477,722 |
| 2016-08-11 | $4.49 | $4.49 | $4.20 | $4.30 | $1.18 | 566,802 |
| 2016-08-10 | $4.69 | $4.69 | $4.30 | $4.40 | $1.21 | 618,547 |
| 2016-08-09 | $4.32 | $4.42 | $4.25 | $4.30 | $1.18 | 209,046 |
| 2016-08-08 | $4.37 | $4.49 | $4.30 | $4.34 | $1.19 | 532,391 |
| 2016-08-05 | $4.36 | $4.42 | $4.31 | $4.34 | $1.19 | 145,434 |
| 2016-08-04 | $4.26 | $4.41 | $4.26 | $4.32 | $1.19 | 167,699 |
| 2016-08-03 | $4.26 | $4.39 | $4.26 | $4.31 | $1.19 | 159,195 |
| 2016-08-02 | $4.45 | $4.52 | $4.30 | $4.32 | $1.19 | 322,270 |
| 2016-08-01 | $4.61 | $4.61 | $4.45 | $4.49 | $1.24 | 370,295 |
| 2016-07-29 | $4.65 | $4.69 | $4.50 | $4.60 | $1.27 | 166,400 |
| 2016-07-28 | $4.65 | $4.74 | $4.57 | $4.63 | $1.27 | 337,777 |
| 2016-07-27 | $4.70 | $4.74 | $4.56 | $4.61 | $1.27 | 342,682 |
| 2016-07-26 | $4.72 | $4.90 | $4.64 | $4.72 | $1.30 | 392,421 |
| 2016-07-25 | $4.79 | $4.89 | $4.72 | $4.73 | $1.30 | 196,912 |
| 2016-07-22 | $4.80 | $4.92 | $4.68 | $4.77 | $1.31 | 494,538 |
| 2016-07-21 | $4.96 | $5.21 | $4.76 | $4.78 | $1.32 | 986,613 |
| 2016-07-20 | $4.60 | $4.95 | $4.52 | $4.90 | $1.35 | 917,782 |
| 2016-07-19 | $4.57 | $4.74 | $4.55 | $4.55 | $1.25 | 885,071 |
| 2016-07-18 | $4.65 | $4.66 | $4.56 | $4.57 | $1.26 | 363,044 |
| 2016-07-15 | $4.48 | $4.70 | $4.41 | $4.59 | $1.26 | 729,197 |
| 2016-07-14 | $4.45 | $4.54 | $4.30 | $4.42 | $1.22 | 534,578 |
| 2016-07-13 | $4.53 | $4.54 | $4.32 | $4.41 | $1.21 | 295,488 |
| 2016-07-12 | $4.42 | $4.67 | $4.31 | $4.48 | $1.23 | 445,011 |
| 2016-07-11 | $4.37 | $4.54 | $4.26 | $4.45 | $1.22 | 382,174 |
| 2016-07-08 | $4.16 | $4.38 | $4.16 | $4.30 | $1.18 | 345,600 |
| 2016-07-07 | $4.06 | $4.18 | $4.06 | $4.16 | $1.14 | 87,135 |
| 2016-07-06 | $4.12 | $4.15 | $4.06 | $4.08 | $1.12 | 74,411 |
| 2016-07-05 | $4.24 | $4.24 | $4.12 | $4.14 | $1.14 | 56,264 |
| 2016-07-01 | $4.34 | $4.34 | $4.23 | $4.28 | $1.18 | 118,007 |
| 2016-06-30 | $4.16 | $4.35 | $4.16 | $4.30 | $1.18 | 217,280 |
| 2016-06-29 | $4.10 | $4.24 | $4.01 | $4.24 | $1.17 | 206,296 |
| 2016-06-28 | $4.01 | $4.12 | $4.01 | $4.03 | $1.11 | 140,460 |
| 2016-06-27 | $4.16 | $4.16 | $3.95 | $4.00 | $1.10 | 267,994 |
| 2016-06-24 | $4.20 | $4.34 | $4.17 | $4.28 | $1.18 | 1,195,539 |
| 2016-06-23 | $4.36 | $4.51 | $4.34 | $4.47 | $1.23 | 125,651 |
| 2016-06-22 | $4.37 | $4.46 | $4.28 | $4.28 | $1.18 | 199,536 |
| 2016-06-21 | $4.37 | $4.37 | $4.25 | $4.32 | $1.19 | 177,938 |
| 2016-06-20 | $4.12 | $4.23 | $4.10 | $4.14 | $1.14 | 69,232 |
| 2016-06-17 | $4.17 | $4.17 | $4.02 | $4.04 | $1.11 | 162,801 |
| 2016-06-16 | $4.09 | $4.12 | $3.99 | $4.12 | $1.13 | 129,424 |
| 2016-06-15 | $4.13 | $4.23 | $4.06 | $4.11 | $1.13 | 276,853 |
| 2016-06-14 | $4.04 | $4.12 | $3.99 | $4.10 | $1.13 | 287,836 |
| 2016-06-13 | $4.22 | $4.22 | $4.09 | $4.09 | $1.13 | 146,546 |
| 2016-06-10 | $4.26 | $4.37 | $4.18 | $4.25 | $1.17 | 201,654 |
| 2016-06-09 | $4.41 | $4.53 | $4.28 | $4.34 | $1.19 | 110,415 |
| 2016-06-08 | $4.41 | $4.58 | $4.33 | $4.43 | $1.22 | 1,224,787 |
| 2016-06-07 | $4.37 | $4.44 | $4.29 | $4.39 | $1.21 | 162,005 |
| 2016-06-06 | $4.26 | $4.41 | $4.26 | $4.37 | $1.20 | 173,832 |
| 2016-06-03 | $4.37 | $4.46 | $4.26 | $4.26 | $1.17 | 324,347 |
| 2016-06-02 | $4.42 | $4.49 | $4.38 | $4.40 | $1.21 | 145,308 |
| 2016-06-01 | $4.46 | $4.49 | $4.34 | $4.46 | $1.23 | 452,970 |
| 2016-05-31 | $4.75 | $4.81 | $4.42 | $4.49 | $1.24 | 677,768 |
| 2016-05-27 | $4.20 | $4.70 | $4.18 | $4.67 | $1.29 | 272,153 |
| 2016-05-26 | $4.29 | $4.30 | $4.11 | $4.22 | $1.16 | 214,909 |
| 2016-05-25 | $4.17 | $4.31 | $4.17 | $4.25 | $1.17 | 100,013 |
| 2016-05-24 | $4.16 | $4.27 | $4.13 | $4.20 | $1.16 | 147,460 |
| 2016-05-23 | $4.10 | $4.23 | $4.09 | $4.14 | $1.14 | 66,811 |
| 2016-05-20 | $4.15 | $4.25 | $4.03 | $4.17 | $1.15 | 160,195 |
| 2016-05-19 | $4.08 | $4.16 | $3.99 | $4.10 | $1.13 | 208,596 |
| 2016-05-18 | $4.00 | $4.27 | $4.00 | $4.05 | $1.11 | 359,431 |
| 2016-05-17 | $4.00 | $4.04 | $3.98 | $3.99 | $1.10 | 222,397 |
| 2016-05-16 | $4.11 | $4.16 | $4.04 | $4.06 | $1.12 | 223,836 |
| 2016-05-13 | $4.13 | $4.13 | $4.01 | $4.11 | $1.13 | 166,966 |
| 2016-05-12 | $4.17 | $4.23 | $4.04 | $4.08 | $1.12 | 210,117 |
| 2016-05-11 | $4.42 | $4.42 | $4.16 | $4.17 | $1.15 | 189,029 |
| 2016-05-10 | $4.28 | $4.52 | $4.18 | $4.40 | $1.21 | 358,682 |
| 2016-05-09 | $4.30 | $4.30 | $4.15 | $4.23 | $1.16 | 170,287 |
| 2016-05-06 | $4.00 | $4.27 | $3.91 | $4.24 | $1.17 | 261,070 |
| 2016-05-05 | $4.30 | $4.30 | $4.00 | $4.03 | $1.11 | 263,699 |
| 2016-05-04 | $4.17 | $4.40 | $4.06 | $4.25 | $1.17 | 632,664 |
| 2016-05-03 | $4.00 | $4.10 | $3.81 | $4.05 | $1.11 | 612,168 |
| 2016-05-02 | $4.15 | $4.15 | $3.95 | $3.99 | $1.10 | 692,243 |
| 2016-04-29 | $3.94 | $4.03 | $3.81 | $3.86 | $1.06 | 63,689 |
| 2016-04-28 | $4.00 | $4.05 | $3.93 | $3.94 | $1.08 | 147,356 |
| 2016-04-27 | $3.97 | $4.05 | $3.94 | $4.00 | $1.10 | 59,832 |
| 2016-04-26 | $3.83 | $4.03 | $3.83 | $4.00 | $1.10 | 140,925 |
| 2016-04-25 | $3.95 | $4.01 | $3.80 | $3.83 | $1.05 | 114,120 |
| 2016-04-22 | $3.85 | $4.00 | $3.85 | $4.00 | $1.10 | 173,266 |
| 2016-04-21 | $3.75 | $3.91 | $3.71 | $3.89 | $1.07 | 191,414 |
| 2016-04-20 | $3.65 | $3.75 | $3.61 | $3.72 | $1.02 | 63,810 |
| 2016-04-19 | $3.80 | $3.80 | $3.61 | $3.70 | $1.02 | 67,623 |
| 2016-04-18 | $3.84 | $3.89 | $3.75 | $3.78 | $1.04 | 202,506 |
| 2016-04-15 | $3.52 | $3.86 | $3.52 | $3.83 | $1.05 | 208,616 |
| 2016-04-14 | $3.61 | $3.68 | $3.52 | $3.55 | $0.98 | 91,093 |
| 2016-04-13 | $3.51 | $3.59 | $3.47 | $3.55 | $0.98 | 172,581 |
| 2016-04-12 | $3.37 | $3.55 | $3.34 | $3.50 | $0.96 | 295,292 |
| 2016-04-11 | $3.43 | $3.59 | $3.35 | $3.41 | $0.94 | 191,383 |
| 2016-04-08 | $3.35 | $3.43 | $3.30 | $3.40 | $0.94 | 117,631 |
| 2016-04-07 | $3.45 | $3.48 | $3.32 | $3.37 | $0.93 | 132,334 |
| 2016-04-06 | $3.30 | $3.58 | $3.30 | $3.50 | $0.96 | 203,024 |
| 2016-04-05 | $3.48 | $3.52 | $3.29 | $3.34 | $0.92 | 363,284 |
| 2016-04-04 | $3.59 | $3.60 | $3.44 | $3.50 | $0.96 | 127,954 |
| 2016-04-01 | $3.75 | $3.78 | $3.57 | $3.58 | $0.99 | 198,539 |
| 2016-03-31 | $3.71 | $3.90 | $3.71 | $3.82 | $1.05 | 388,040 |
| 2016-03-30 | $3.54 | $3.76 | $3.50 | $3.70 | $1.02 | 845,722 |
| 2016-03-29 | $3.43 | $3.60 | $3.25 | $3.55 | $0.98 | 738,485 |
| 2016-03-28 | $3.50 | $3.60 | $3.38 | $3.45 | $0.95 | 125,429 |
| 2016-03-24 | $3.41 | $3.55 | $3.38 | $3.48 | $0.96 | 74,142 |
| 2016-03-23 | $3.67 | $3.74 | $3.40 | $3.42 | $0.94 | 501,730 |
| 2016-03-22 | $3.72 | $3.85 | $3.70 | $3.72 | $1.02 | 73,481 |
| 2016-03-21 | $3.75 | $3.85 | $3.73 | $3.73 | $1.03 | 57,583 |
| 2016-03-18 | $3.87 | $3.91 | $3.73 | $3.75 | $1.03 | 206,441 |
| 2016-03-17 | $3.80 | $3.92 | $3.75 | $3.80 | $1.05 | 222,900 |
| 2016-03-16 | $3.85 | $4.02 | $3.78 | $3.80 | $1.05 | 324,068 |
| 2016-03-15 | $3.80 | $3.93 | $3.68 | $3.77 | $1.04 | 116,054 |
| 2016-03-14 | $3.83 | $4.00 | $3.81 | $3.84 | $1.06 | 126,307 |
| 2016-03-11 | $3.78 | $3.90 | $3.78 | $3.87 | $1.06 | 133,392 |
| 2016-03-10 | $3.86 | $3.95 | $3.67 | $3.83 | $1.05 | 131,228 |
| 2016-03-09 | $3.91 | $3.91 | $3.80 | $3.85 | $1.06 | 86,721 |
| 2016-03-08 | $3.90 | $3.94 | $3.75 | $3.86 | $1.06 | 149,696 |
| 2016-03-07 | $3.96 | $4.01 | $3.75 | $3.92 | $1.08 | 313,092 |
| 2016-03-04 | $3.97 | $4.08 | $3.93 | $3.95 | $1.09 | 244,154 |
| 2016-03-03 | $3.91 | $4.00 | $3.75 | $3.98 | $1.10 | 153,236 |
| 2016-03-02 | $3.91 | $4.00 | $3.91 | $3.93 | $1.08 | 178,642 |
| 2016-03-01 | $3.98 | $4.05 | $3.88 | $3.91 | $1.08 | 195,352 |
| 2016-02-29 | $3.97 | $4.05 | $3.96 | $3.98 | $1.10 | 124,367 |
| 2016-02-26 | $4.05 | $4.05 | $3.95 | $3.98 | $1.10 | 221,945 |
| 2016-02-25 | $3.86 | $4.03 | $3.81 | $4.00 | $1.10 | 102,238 |
| 2016-02-24 | $3.60 | $3.88 | $3.50 | $3.86 | $1.06 | 99,283 |
| 2016-02-23 | $3.81 | $3.81 | $3.64 | $3.64 | $1.00 | 59,262 |
| 2016-02-22 | $3.87 | $4.00 | $3.81 | $3.82 | $1.05 | 115,149 |
| 2016-02-19 | $4.00 | $4.00 | $3.84 | $3.85 | $1.06 | 74,104 |
| 2016-02-18 | $4.00 | $4.07 | $3.80 | $4.00 | $1.10 | 93,852 |
| 2016-02-17 | $3.84 | $4.08 | $3.84 | $4.00 | $1.10 | 219,988 |
| 2016-02-16 | $3.77 | $3.86 | $3.69 | $3.82 | $1.05 | 120,356 |
| 2016-02-12 | $3.62 | $3.78 | $3.53 | $3.71 | $1.02 | 152,850 |
| 2016-02-11 | $3.41 | $3.59 | $3.41 | $3.53 | $0.97 | 128,717 |
| 2016-02-10 | $3.48 | $3.65 | $3.45 | $3.49 | $0.96 | 59,170 |
| 2016-02-09 | $3.31 | $3.61 | $3.31 | $3.49 | $0.96 | 201,851 |
| 2016-02-08 | $3.45 | $3.54 | $3.36 | $3.44 | $0.95 | 667,346 |
| 2016-02-05 | $3.74 | $3.74 | $3.49 | $3.49 | $0.96 | 176,333 |
| 2016-02-04 | $3.45 | $3.80 | $3.45 | $3.74 | $1.03 | 131,108 |
| 2016-02-03 | $3.48 | $3.56 | $3.33 | $3.45 | $0.95 | 142,365 |
| 2016-02-02 | $3.61 | $3.64 | $3.40 | $3.47 | $0.95 | 137,713 |
| 2016-02-01 | $3.78 | $3.78 | $3.56 | $3.65 | $1.00 | 77,466 |
| 2016-01-29 | $3.43 | $3.80 | $3.35 | $3.80 | $1.05 | 344,098 |
| 2016-01-28 | $3.54 | $3.56 | $3.35 | $3.42 | $0.94 | 248,324 |
| 2016-01-27 | $3.69 | $3.69 | $3.49 | $3.51 | $0.97 | 240,161 |
| 2016-01-26 | $3.79 | $3.80 | $3.69 | $3.70 | $1.02 | 188,327 |
| 2016-01-25 | $3.84 | $3.86 | $3.75 | $3.76 | $1.03 | 216,835 |
| 2016-01-22 | $3.75 | $3.92 | $3.67 | $3.85 | $1.06 | 735,478 |
| 2016-01-21 | $3.77 | $3.77 | $3.61 | $3.65 | $1.00 | 213,873 |
| 2016-01-20 | $3.69 | $3.81 | $3.50 | $3.77 | $1.04 | 336,761 |
| 2016-01-19 | $3.88 | $3.89 | $3.63 | $3.74 | $1.03 | 343,894 |
| 2016-01-15 | $3.51 | $3.78 | $3.42 | $3.77 | $1.04 | 546,117 |
| 2016-01-14 | $3.89 | $3.94 | $3.40 | $3.49 | $0.96 | 1,254,921 |
| 2016-01-13 | $4.36 | $4.44 | $3.85 | $3.88 | $1.07 | 189,948 |
| 2016-01-12 | $4.50 | $4.63 | $4.21 | $4.35 | $1.20 | 132,691 |
| 2016-01-11 | $4.31 | $4.49 | $4.31 | $4.41 | $1.21 | 178,131 |
| 2016-01-08 | $4.60 | $4.73 | $4.19 | $4.28 | $1.18 | 340,428 |
| 2016-01-07 | $4.64 | $4.74 | $4.47 | $4.49 | $1.24 | 312,275 |
| 2016-01-06 | $5.00 | $5.14 | $4.75 | $4.79 | $1.32 | 159,058 |
| 2016-01-05 | $5.20 | $5.21 | $4.96 | $5.05 | $1.39 | 176,521 |
| 2016-01-04 | $5.25 | $5.29 | $4.80 | $5.11 | $1.41 | 133,905 |
| 2015-12-31 | $5.19 | $5.43 | $5.15 | $5.29 | $1.46 | 189,070 |
| 2015-12-30 | $5.24 | $5.41 | $5.17 | $5.37 | $1.48 | 120,741 |
| 2015-12-29 | $5.18 | $5.30 | $5.13 | $5.25 | $1.44 | 110,707 |
| 2015-12-28 | $5.14 | $5.36 | $5.06 | $5.12 | $1.41 | 101,757 |
| 2015-12-24 | $5.37 | $5.55 | $5.28 | $5.34 | $1.47 | 121,605 |
| 2015-12-23 | $5.19 | $5.44 | $5.16 | $5.34 | $1.47 | 84,729 |
| 2015-12-22 | $5.13 | $5.25 | $5.06 | $5.15 | $1.42 | 124,800 |
| 2015-12-21 | $5.20 | $5.26 | $5.10 | $5.13 | $1.41 | 166,897 |
| 2015-12-18 | $5.37 | $5.37 | $5.05 | $5.10 | $1.40 | 740,826 |
| 2015-12-17 | $5.31 | $5.48 | $5.23 | $5.25 | $1.44 | 125,075 |
| 2015-12-16 | $5.17 | $5.40 | $5.13 | $5.31 | $1.46 | 121,878 |
| 2015-12-15 | $5.52 | $5.55 | $5.09 | $5.13 | $1.41 | 221,526 |
| 2015-12-14 | $5.73 | $5.81 | $5.46 | $5.47 | $1.51 | 204,836 |
| 2015-12-11 | $5.40 | $5.99 | $5.40 | $5.69 | $1.57 | 302,758 |
| 2015-12-10 | $5.50 | $5.57 | $5.45 | $5.49 | $1.51 | 54,574 |
| 2015-12-09 | $5.41 | $5.64 | $5.40 | $5.50 | $1.51 | 100,768 |
| 2015-12-08 | $5.62 | $5.63 | $5.45 | $5.45 | $1.50 | 115,289 |
| 2015-12-07 | $5.91 | $5.99 | $5.70 | $5.71 | $1.57 | 139,270 |
| 2015-12-04 | $5.97 | $6.25 | $5.85 | $6.06 | $1.67 | 153,719 |
| 2015-12-03 | $6.08 | $6.16 | $5.89 | $5.94 | $1.63 | 90,512 |
| 2015-12-02 | $6.20 | $6.20 | $6.06 | $6.09 | $1.68 | 67,081 |
| 2015-12-01 | $6.29 | $6.34 | $6.15 | $6.22 | $1.71 | 75,590 |
| 2015-11-30 | $6.35 | $6.35 | $6.06 | $6.26 | $1.72 | 103,526 |
| 2015-11-27 | $6.24 | $6.35 | $6.24 | $6.33 | $1.74 | 34,860 |
| 2015-11-25 | $6.17 | $6.32 | $6.11 | $6.25 | $1.72 | 60,950 |
| 2015-11-24 | $6.25 | $6.34 | $6.14 | $6.17 | $1.70 | 178,758 |
| 2015-11-23 | $5.95 | $6.34 | $5.85 | $6.25 | $1.72 | 136,813 |
| 2015-11-20 | $6.04 | $6.20 | $5.85 | $5.96 | $1.64 | 516,594 |
| 2015-11-19 | $6.20 | $6.30 | $6.00 | $6.07 | $1.67 | 176,435 |
| 2015-11-18 | $6.19 | $6.33 | $6.00 | $6.29 | $1.73 | 105,550 |
| 2015-11-17 | $6.57 | $6.62 | $6.02 | $6.20 | $1.71 | 166,584 |
| 2015-11-16 | $6.51 | $6.68 | $6.21 | $6.54 | $1.80 | 238,713 |
| 2015-11-13 | $6.86 | $6.94 | $6.42 | $6.45 | $1.77 | 274,770 |
| 2015-11-12 | $6.92 | $6.98 | $6.70 | $6.92 | $1.90 | 260,200 |
| 2015-11-11 | $7.06 | $7.10 | $6.92 | $6.97 | $1.92 | 238,661 |
| 2015-11-10 | $7.12 | $7.16 | $7.04 | $7.10 | $1.95 | 125,429 |
| 2015-11-09 | $7.15 | $7.22 | $7.10 | $7.13 | $1.96 | 178,474 |
| 2015-11-06 | $7.13 | $7.22 | $7.10 | $7.17 | $1.97 | 191,526 |
| 2015-11-05 | $7.25 | $7.30 | $7.10 | $7.20 | $1.98 | 103,940 |
| 2015-11-04 | $7.16 | $7.36 | $7.03 | $7.25 | $2.00 | 1,148,448 |
| 2015-11-03 | $7.25 | $7.72 | $7.25 | $7.60 | $2.09 | 116,681 |
| 2015-11-02 | $7.52 | $7.65 | $7.28 | $7.33 | $2.02 | 129,392 |
| 2015-10-30 | $7.57 | $7.59 | $7.04 | $7.56 | $2.08 | 158,610 |
| 2015-10-29 | $7.59 | $7.69 | $7.44 | $7.56 | $2.08 | 511,594 |
| 2015-10-28 | $7.37 | $7.67 | $7.37 | $7.61 | $2.09 | 96,466 |
| 2015-10-27 | $7.44 | $7.54 | $7.40 | $7.43 | $2.04 | 214,149 |
| 2015-10-26 | $7.51 | $7.57 | $7.44 | $7.46 | $2.05 | 277,820 |
| 2015-10-23 | $7.53 | $7.63 | $7.44 | $7.54 | $2.07 | 89,132 |
| 2015-10-22 | $7.97 | $7.97 | $7.47 | $7.52 | $2.07 | 64,944 |
| 2015-10-21 | $7.67 | $7.77 | $7.44 | $7.47 | $2.06 | 112,783 |
| 2015-10-20 | $7.59 | $7.61 | $7.49 | $7.59 | $2.09 | 64,607 |
| 2015-10-19 | $7.66 | $7.72 | $7.45 | $7.54 | $2.07 | 134,157 |
| 2015-10-16 | $7.70 | $7.72 | $7.48 | $7.66 | $2.11 | 148,448 |
| 2015-10-15 | $7.54 | $7.74 | $7.50 | $7.67 | $2.11 | 666,880 |
| 2015-10-14 | $7.60 | $7.87 | $7.35 | $7.52 | $2.07 | 76,951 |
| 2015-10-13 | $7.90 | $8.01 | $7.57 | $7.58 | $2.09 | 96,650 |
| 2015-10-12 | $7.89 | $8.01 | $7.65 | $7.95 | $2.19 | 150,349 |
| 2015-10-09 | $8.08 | $8.09 | $7.45 | $7.59 | $2.09 | 204,438 |
| 2015-10-08 | $7.87 | $8.06 | $7.63 | $8.03 | $2.21 | 58,071 |
| 2015-10-07 | $7.59 | $7.86 | $7.53 | $7.78 | $2.14 | 93,442 |
| 2015-10-06 | $7.51 | $7.89 | $7.26 | $7.57 | $2.08 | 144,383 |
| 2015-10-05 | $7.22 | $7.69 | $7.22 | $7.59 | $2.09 | 62,949 |
| 2015-10-02 | $6.94 | $7.12 | $6.80 | $7.11 | $1.96 | 54,041 |
| 2015-10-01 | $7.10 | $7.21 | $6.81 | $6.98 | $1.92 | 63,344 |
| 2015-09-30 | $6.75 | $7.10 | $6.75 | $7.01 | $1.93 | 95,081 |
| 2015-09-29 | $6.94 | $7.11 | $6.65 | $6.72 | $1.85 | 119,314 |
| 2015-09-28 | $7.54 | $7.54 | $6.80 | $6.94 | $1.91 | 297,975 |
| 2015-09-25 | $8.11 | $8.20 | $7.50 | $7.54 | $2.07 | 104,083 |
| 2015-09-24 | $7.90 | $8.05 | $7.64 | $8.04 | $2.21 | 102,251 |
| 2015-09-23 | $8.00 | $8.12 | $7.90 | $7.91 | $2.18 | 49,956 |
| 2015-09-22 | $8.00 | $8.09 | $7.75 | $7.95 | $2.19 | 126,283 |
| 2015-09-21 | $8.45 | $8.70 | $7.80 | $8.07 | $2.22 | 232,308 |
| 2015-09-18 | $7.84 | $8.31 | $7.84 | $8.28 | $2.28 | 213,467 |
| 2015-09-17 | $7.83 | $8.16 | $7.82 | $7.98 | $2.20 | 215,226 |
| 2015-09-16 | $7.70 | $7.85 | $7.52 | $7.82 | $2.15 | 86,404 |
| 2015-09-15 | $7.51 | $7.68 | $7.45 | $7.65 | $2.11 | 83,790 |
| 2015-09-14 | $7.55 | $7.60 | $7.40 | $7.52 | $2.07 | 56,414 |
| 2015-09-11 | $7.50 | $7.62 | $7.38 | $7.55 | $2.08 | 41,631 |
| 2015-09-10 | $7.49 | $7.66 | $7.39 | $7.56 | $2.08 | 78,632 |
| 2015-09-09 | $7.70 | $7.70 | $7.32 | $7.50 | $2.06 | 85,180 |
| 2015-09-08 | $7.47 | $7.56 | $7.16 | $7.53 | $2.07 | 99,947 |
| 2015-09-04 | $7.30 | $7.48 | $7.13 | $7.22 | $1.99 | 77,763 |
| 2015-09-03 | $7.53 | $7.74 | $7.26 | $7.35 | $2.02 | 172,825 |
| 2015-09-02 | $7.43 | $7.52 | $7.23 | $7.40 | $2.04 | 107,190 |
| 2015-09-01 | $7.49 | $7.50 | $7.23 | $7.30 | $2.01 | 107,122 |
| 2015-08-31 | $7.39 | $7.57 | $7.01 | $7.54 | $2.07 | 232,434 |
| 2015-08-28 | $6.32 | $7.30 | $6.16 | $7.29 | $2.01 | 262,610 |
| 2015-08-27 | $6.80 | $6.80 | $6.26 | $6.33 | $1.74 | 143,138 |
| 2015-08-26 | $7.00 | $7.00 | $6.39 | $6.77 | $1.86 | 237,544 |
Innovate Corp (VATE) News Headlines
Recent Innovate Corp (VATE) News
Similar Companies to Innovate Corp (VATE) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |