Virnetx Holding Corp (VHC) Exchange: NYSE
Data as of April 24, 2024
$5.42 ($-0.14) -2.50%
Virnetx Holding Corp - Daily Information
Click for more stock information on Virnetx Holding Corp.| Daily Information | Data |
|---|---|
| Date | April 24, 2024 |
| Open | $5.45 |
| Previous Close | $5.42 |
| High | $5.49 |
| Low | $5.31 |
| Adjusted Open | $5.45 |
| Previous Adjusted Close | $5.42 |
| Adjusted High | $5.49 |
| Adjusted Low | $5.31 |
About Virnetx Holding Corp (VHC)
VirnetX Holding Corporation, is engaged in the business of commercializing a portfolio of patents. The Company seeks to license its technology, including GABRIEL Connection Technology, to various original equipment manufacturers, or OEMs, that use its technologies in the development and manufacturing of their own products within the IP-telephony, mobility, fixed-mobile convergence and unified communications markets. As of December 31, 2012, the Company owned 20 issued U.S. and 32 issued foreign patents, in addition to several pending U.S. and foreign patent applications. On January 29, 2013, the Company entered into a License Agreement with Siemens Enterprise Communications GmbH & Co. KG, and Siemens Enterprise Communications Inc.
Invest in Virnetx Holding Corp (VHC)
Historical Stock Data for Virnetx Holding Corp (VHC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | $5.45 | $5.49 | $5.31 | $5.42 | $5.42 | 5,016 |
| 2024-04-23 | $5.35 | $5.76 | $5.35 | $5.56 | $5.56 | 1,976 |
| 2024-04-22 | $5.37 | $5.50 | $5.37 | $5.50 | $5.50 | 1,323 |
| 2024-04-19 | $5.37 | $5.46 | $5.33 | $5.33 | $5.33 | 6,152 |
| 2024-04-18 | $5.71 | $5.71 | $5.40 | $5.49 | $5.49 | 2,150 |
| 2024-04-17 | $5.59 | $5.68 | $5.43 | $5.68 | $5.68 | 2,547 |
| 2024-04-16 | $5.49 | $5.60 | $5.37 | $5.60 | $5.60 | 2,201 |
| 2024-04-15 | $5.77 | $5.77 | $5.70 | $5.71 | $5.71 | 3,952 |
| 2024-04-12 | $5.76 | $5.85 | $5.70 | $5.73 | $5.73 | 4,314 |
| 2024-04-11 | $5.97 | $6.05 | $5.79 | $5.79 | $5.79 | 6,347 |
| 2024-04-10 | $5.94 | $6.10 | $5.85 | $5.99 | $5.99 | 4,106 |
| 2024-04-09 | $6.00 | $6.00 | $5.89 | $5.97 | $5.97 | 6,616 |
| 2024-04-08 | $6.16 | $6.16 | $6.00 | $6.02 | $6.02 | 10,312 |
| 2024-04-05 | $6.11 | $6.23 | $6.05 | $6.18 | $6.18 | 4,752 |
| 2024-04-04 | $6.01 | $6.16 | $6.01 | $6.16 | $6.16 | 730 |
| 2024-04-03 | $6.42 | $6.42 | $6.05 | $6.13 | $6.13 | 2,612 |
| 2024-04-02 | $6.05 | $6.20 | $6.05 | $6.14 | $6.14 | 7,218 |
| 2024-04-01 | $6.18 | $6.27 | $6.05 | $6.24 | $6.24 | 1,539 |
| 2024-03-28 | $6.19 | $6.34 | $6.04 | $6.34 | $6.34 | 4,677 |
| 2024-03-27 | $6.11 | $6.45 | $5.85 | $6.33 | $6.33 | 6,187 |
| 2024-03-26 | $6.29 | $6.49 | $6.25 | $6.31 | $6.31 | 7,346 |
| 2024-03-25 | $6.53 | $6.53 | $6.19 | $6.25 | $6.25 | 11,958 |
| 2024-03-22 | $6.60 | $6.60 | $6.35 | $6.50 | $6.50 | 4,098 |
| 2024-03-21 | $6.00 | $6.63 | $6.00 | $6.59 | $6.59 | 18,559 |
| 2024-03-20 | $5.81 | $6.09 | $5.81 | $5.99 | $5.99 | 4,088 |
| 2024-03-19 | $5.60 | $5.83 | $5.30 | $5.65 | $5.65 | 17,678 |
| 2024-03-18 | $5.50 | $5.69 | $5.43 | $5.64 | $5.64 | 13,766 |
| 2024-03-15 | $5.26 | $5.67 | $5.20 | $5.67 | $5.67 | 29,030 |
| 2024-03-14 | $5.60 | $5.60 | $5.40 | $5.40 | $5.40 | 16,504 |
| 2024-03-13 | $5.48 | $5.73 | $5.48 | $5.49 | $5.49 | 1,408 |
| 2024-03-12 | $5.55 | $5.65 | $5.47 | $5.60 | $5.60 | 13,533 |
| 2024-03-11 | $5.81 | $6.01 | $5.36 | $5.63 | $5.63 | 41,123 |
| 2024-03-08 | $6.03 | $6.03 | $5.83 | $5.85 | $5.85 | 10,548 |
| 2024-03-07 | $6.31 | $6.31 | $5.81 | $5.81 | $5.81 | 14,339 |
| 2024-03-06 | $6.04 | $6.20 | $5.95 | $6.01 | $6.01 | 17,873 |
| 2024-03-05 | $6.27 | $6.27 | $5.95 | $6.01 | $6.01 | 20,361 |
| 2024-03-04 | $6.06 | $6.27 | $6.04 | $6.07 | $6.07 | 7,430 |
| 2024-03-01 | $6.00 | $6.10 | $5.91 | $6.04 | $6.04 | 3,198 |
| 2024-02-29 | $5.96 | $6.36 | $5.90 | $5.98 | $5.98 | 19,868 |
| 2024-02-28 | $6.00 | $6.00 | $5.59 | $5.90 | $5.90 | 29,525 |
| 2024-02-27 | $6.01 | $6.25 | $6.01 | $6.10 | $6.10 | 11,372 |
| 2024-02-26 | $6.59 | $6.66 | $6.15 | $6.30 | $6.30 | 15,960 |
| 2024-02-23 | $6.55 | $6.89 | $6.55 | $6.56 | $6.56 | 4,842 |
| 2024-02-22 | $6.95 | $7.23 | $6.40 | $6.52 | $6.52 | 17,492 |
| 2024-02-21 | $7.30 | $7.30 | $6.79 | $6.95 | $6.95 | 11,487 |
| 2024-02-20 | $9.23 | $9.29 | $6.30 | $7.07 | $7.07 | 78,021 |
| 2024-02-16 | $9.44 | $9.44 | $8.83 | $9.20 | $9.20 | 35,337 |
| 2024-02-15 | $8.43 | $9.37 | $7.76 | $9.22 | $9.22 | 43,347 |
| 2024-02-14 | $7.31 | $8.60 | $7.31 | $8.42 | $8.42 | 34,677 |
| 2024-02-13 | $7.35 | $7.46 | $7.10 | $7.45 | $7.45 | 8,359 |
| 2024-02-12 | $7.05 | $7.50 | $6.90 | $7.40 | $7.40 | 6,834 |
| 2024-02-09 | $6.96 | $7.22 | $6.92 | $7.01 | $7.01 | 7,059 |
| 2024-02-08 | $7.21 | $7.22 | $7.02 | $7.02 | $7.02 | 3,988 |
| 2024-02-07 | $7.48 | $7.68 | $7.20 | $7.24 | $7.24 | 5,861 |
| 2024-02-06 | $7.61 | $7.61 | $7.50 | $7.50 | $7.50 | 3,624 |
| 2024-02-05 | $7.72 | $7.85 | $7.37 | $7.64 | $7.64 | 12,289 |
| 2024-02-02 | $7.36 | $7.62 | $7.15 | $7.62 | $7.62 | 3,589 |
| 2024-02-01 | $7.07 | $7.79 | $7.07 | $7.42 | $7.42 | 16,563 |
| 2024-01-31 | $6.80 | $7.06 | $6.60 | $7.06 | $7.06 | 15,551 |
| 2024-01-30 | $6.49 | $6.86 | $6.45 | $6.83 | $6.83 | 14,940 |
| 2024-01-29 | $6.14 | $6.40 | $6.13 | $6.40 | $6.40 | 5,768 |
| 2024-01-26 | $6.10 | $6.24 | $6.10 | $6.16 | $6.16 | 3,313 |
| 2024-01-25 | $6.15 | $6.30 | $6.00 | $6.11 | $6.11 | 8,851 |
| 2024-01-24 | $6.04 | $6.30 | $6.04 | $6.10 | $6.10 | 4,510 |
| 2024-01-23 | $6.16 | $6.23 | $6.01 | $6.09 | $6.09 | 10,077 |
| 2024-01-22 | $6.24 | $6.29 | $6.12 | $6.19 | $6.19 | 6,437 |
| 2024-01-19 | $6.15 | $6.30 | $6.15 | $6.27 | $6.27 | 5,029 |
| 2024-01-18 | $6.12 | $6.27 | $6.12 | $6.25 | $6.25 | 4,626 |
| 2024-01-17 | $6.13 | $6.30 | $6.11 | $6.29 | $6.29 | 8,718 |
| 2024-01-16 | $6.30 | $6.30 | $6.20 | $6.21 | $6.21 | 1,490 |
| 2024-01-12 | $6.16 | $6.31 | $6.16 | $6.26 | $6.26 | 5,637 |
| 2024-01-11 | $6.26 | $6.31 | $5.89 | $6.29 | $6.29 | 5,387 |
| 2024-01-10 | $5.91 | $6.26 | $5.90 | $6.19 | $6.19 | 10,531 |
| 2024-01-09 | $5.92 | $6.10 | $5.79 | $6.07 | $6.07 | 15,046 |
| 2024-01-08 | $6.00 | $6.12 | $5.81 | $6.02 | $6.02 | 11,034 |
| 2024-01-05 | $6.25 | $6.38 | $6.01 | $6.08 | $6.08 | 18,583 |
| 2024-01-04 | $6.41 | $6.50 | $6.27 | $6.37 | $6.37 | 5,888 |
| 2024-01-03 | $6.55 | $6.55 | $6.30 | $6.39 | $6.39 | 13,911 |
| 2024-01-02 | $6.81 | $7.35 | $6.16 | $6.49 | $6.49 | 36,915 |
| 2023-12-29 | $7.36 | $7.43 | $6.86 | $7.00 | $7.00 | 27,000 |
| 2023-12-28 | $7.66 | $7.66 | $7.30 | $7.45 | $7.45 | 43,579 |
| 2023-12-27 | $7.65 | $7.79 | $7.65 | $7.66 | $7.66 | 7,093 |
| 2023-12-26 | $7.38 | $7.84 | $7.34 | $7.76 | $7.76 | 10,964 |
| 2023-12-22 | $7.23 | $7.66 | $7.12 | $7.53 | $7.53 | 17,280 |
| 2023-12-21 | $7.01 | $7.41 | $7.01 | $7.28 | $7.28 | 6,028 |
| 2023-12-20 | $6.60 | $7.28 | $6.60 | $7.15 | $7.15 | 13,108 |
| 2023-12-19 | $6.56 | $6.84 | $6.56 | $6.77 | $6.77 | 20,373 |
| 2023-12-18 | $6.91 | $7.08 | $6.50 | $6.54 | $6.54 | 19,641 |
| 2023-12-15 | $6.65 | $7.06 | $6.51 | $6.83 | $6.83 | 58,307 |
| 2023-12-14 | $7.62 | $7.62 | $7.01 | $7.16 | $7.16 | 24,983 |
| 2023-12-13 | $7.53 | $7.70 | $7.35 | $7.60 | $7.60 | 8,297 |
| 2023-12-12 | $7.50 | $7.98 | $7.32 | $7.62 | $7.62 | 32,575 |
| 2023-12-11 | $8.00 | $8.08 | $7.69 | $7.93 | $7.93 | 16,816 |
| 2023-12-08 | $8.15 | $8.33 | $8.02 | $8.13 | $8.13 | 28,240 |
| 2023-12-07 | $7.82 | $8.46 | $7.67 | $8.20 | $8.20 | 11,802 |
| 2023-12-06 | $7.67 | $7.94 | $7.67 | $7.87 | $7.87 | 10,514 |
| 2023-12-05 | $7.35 | $7.80 | $7.35 | $7.70 | $7.70 | 17,495 |
| 2023-12-04 | $6.84 | $7.40 | $6.84 | $7.35 | $7.35 | 20,635 |
| 2023-12-01 | $7.70 | $7.71 | $7.00 | $7.06 | $7.06 | 28,879 |
| 2023-11-30 | $7.84 | $7.84 | $7.71 | $7.73 | $7.73 | 5,929 |
| 2023-11-29 | $7.83 | $7.98 | $7.71 | $7.89 | $7.89 | 8,486 |
| 2023-11-28 | $7.90 | $7.99 | $7.68 | $7.89 | $7.89 | 17,959 |
| 2023-11-27 | $8.40 | $8.46 | $7.97 | $7.98 | $7.98 | 30,679 |
| 2023-11-24 | $8.55 | $8.59 | $8.40 | $8.49 | $8.49 | 4,950 |
| 2023-11-22 | $8.21 | $8.61 | $8.10 | $8.46 | $8.46 | 12,976 |
| 2023-11-21 | $8.15 | $8.53 | $8.00 | $8.29 | $8.29 | 25,104 |
| 2023-11-20 | $8.08 | $8.54 | $7.77 | $8.26 | $8.26 | 36,066 |
| 2023-11-17 | $7.61 | $8.10 | $7.30 | $8.08 | $8.08 | 32,759 |
| 2023-11-16 | $7.86 | $7.86 | $6.77 | $7.70 | $7.70 | 25,931 |
| 2023-11-15 | $7.87 | $8.03 | $7.44 | $7.98 | $7.98 | 26,094 |
| 2023-11-14 | $7.40 | $7.69 | $7.28 | $7.62 | $7.62 | 34,757 |
| 2023-11-13 | $7.46 | $7.48 | $6.98 | $7.25 | $7.25 | 38,471 |
| 2023-11-10 | $6.40 | $6.96 | $6.16 | $6.84 | $6.84 | 26,772 |
| 2023-11-09 | $7.28 | $7.28 | $6.45 | $6.60 | $6.60 | 33,943 |
| 2023-11-08 | $7.75 | $8.00 | $7.10 | $7.29 | $7.29 | 84,948 |
| 2023-11-07 | $6.00 | $7.29 | $5.86 | $7.01 | $7.01 | 102,083 |
| 2023-11-06 | $4.81 | $5.75 | $4.81 | $5.54 | $5.54 | 51,008 |
| 2023-11-03 | $3.98 | $4.74 | $3.94 | $4.63 | $4.63 | 27,361 |
| 2023-11-02 | $3.55 | $3.83 | $3.55 | $3.83 | $3.83 | 22,753 |
| 2023-11-01 | $3.97 | $4.05 | $3.50 | $3.53 | $3.53 | 23,106 |
| 2023-10-31 | $3.91 | $4.02 | $3.81 | $3.98 | $3.98 | 37,279 |
| 2023-10-30 | $4.20 | $4.20 | $3.95 | $4.06 | $4.06 | 10,826 |
| 2023-10-27 | $4.11 | $4.26 | $4.05 | $4.13 | $4.13 | 11,606 |
| 2023-10-26 | $4.25 | $4.54 | $3.85 | $4.25 | $4.25 | 77,731 |
| 2023-10-25 | $0.25 | $0.25 | $0.24 | $0.24 | $4.74 | 4,871 |
| 2023-10-24 | $0.26 | $0.27 | $0.25 | $0.25 | $0.25 | 86,968 |
| 2023-10-23 | $0.25 | $0.26 | $0.25 | $0.25 | $0.25 | 165,069 |
| 2023-10-20 | $0.25 | $0.26 | $0.25 | $0.25 | $0.25 | 57,199 |
| 2023-10-19 | $0.26 | $0.28 | $0.25 | $0.26 | $0.26 | 253,774 |
| 2023-10-18 | $0.25 | $0.26 | $0.25 | $0.26 | $0.26 | 44,065 |
| 2023-10-17 | $0.24 | $0.27 | $0.24 | $0.26 | $0.26 | 89,930 |
| 2023-10-16 | $0.26 | $0.26 | $0.23 | $0.26 | $0.26 | 203,453 |
| 2023-10-13 | $0.25 | $0.28 | $0.23 | $0.27 | $0.27 | 462,663 |
| 2023-10-12 | $0.24 | $0.24 | $0.23 | $0.23 | $0.23 | 296,939 |
| 2023-10-11 | $0.23 | $0.24 | $0.23 | $0.23 | $0.23 | 43,204 |
| 2023-10-10 | $0.23 | $0.24 | $0.23 | $0.23 | $0.23 | 270,719 |
| 2023-10-09 | $0.24 | $0.25 | $0.23 | $0.23 | $0.23 | 202,260 |
| 2023-10-06 | $0.24 | $0.26 | $0.24 | $0.24 | $0.24 | 70,636 |
| 2023-10-05 | $0.24 | $0.26 | $0.24 | $0.25 | $0.25 | 69,817 |
| 2023-10-04 | $0.24 | $0.26 | $0.23 | $0.25 | $0.25 | 246,355 |
| 2023-10-03 | $0.27 | $0.27 | $0.25 | $0.25 | $0.25 | 289,794 |
| 2023-10-02 | $0.26 | $0.27 | $0.25 | $0.26 | $0.26 | 158,347 |
| 2023-09-29 | $0.27 | $0.27 | $0.25 | $0.25 | $0.25 | 226,741 |
| 2023-09-28 | $0.24 | $0.27 | $0.24 | $0.25 | $0.25 | 345,323 |
| 2023-09-27 | $0.26 | $0.28 | $0.26 | $0.26 | $0.26 | 85,703 |
| 2023-09-26 | $0.27 | $0.29 | $0.24 | $0.28 | $0.28 | 304,644 |
| 2023-09-25 | $0.28 | $0.29 | $0.27 | $0.29 | $0.29 | 303,318 |
| 2023-09-22 | $0.29 | $0.30 | $0.29 | $0.29 | $0.29 | 394,786 |
| 2023-09-21 | $0.25 | $0.29 | $0.25 | $0.29 | $0.29 | 428,364 |
| 2023-09-20 | $0.25 | $0.27 | $0.22 | $0.27 | $0.27 | 383,124 |
| 2023-09-19 | $0.26 | $0.28 | $0.25 | $0.26 | $0.26 | 149,091 |
| 2023-09-18 | $0.27 | $0.30 | $0.26 | $0.26 | $0.26 | 221,629 |
| 2023-09-15 | $0.28 | $0.30 | $0.26 | $0.26 | $0.26 | 137,857 |
| 2023-09-14 | $0.29 | $0.29 | $0.27 | $0.28 | $0.28 | 176,290 |
| 2023-09-13 | $0.28 | $0.28 | $0.27 | $0.27 | $0.27 | 55,721 |
| 2023-09-12 | $0.32 | $0.32 | $0.28 | $0.28 | $0.28 | 104,836 |
| 2023-09-11 | $0.32 | $0.32 | $0.29 | $0.30 | $0.30 | 75,007 |
| 2023-09-08 | $0.30 | $0.32 | $0.29 | $0.30 | $0.30 | 279,324 |
| 2023-09-07 | $0.29 | $0.29 | $0.28 | $0.29 | $0.29 | 308,449 |
| 2023-09-06 | $0.32 | $0.32 | $0.27 | $0.28 | $0.28 | 470,842 |
| 2023-09-05 | $0.30 | $0.33 | $0.30 | $0.30 | $0.30 | 215,107 |
| 2023-09-01 | $0.35 | $0.35 | $0.32 | $0.32 | $0.32 | 193,740 |
| 2023-08-31 | $0.30 | $0.33 | $0.30 | $0.32 | $0.32 | 276,832 |
| 2023-08-30 | $0.33 | $0.34 | $0.30 | $0.32 | $0.32 | 564,388 |
| 2023-08-29 | $0.35 | $0.37 | $0.33 | $0.33 | $0.33 | 353,177 |
| 2023-08-28 | $0.36 | $0.38 | $0.34 | $0.35 | $0.35 | 328,920 |
| 2023-08-25 | $0.38 | $0.39 | $0.37 | $0.37 | $0.37 | 204,942 |
| 2023-08-24 | $0.36 | $0.38 | $0.36 | $0.38 | $0.38 | 108,722 |
| 2023-08-23 | $0.38 | $0.41 | $0.34 | $0.36 | $0.36 | 257,091 |
| 2023-08-22 | $0.40 | $0.42 | $0.36 | $0.36 | $0.36 | 396,656 |
| 2023-08-21 | $0.40 | $0.40 | $0.36 | $0.36 | $0.36 | 201,536 |
| 2023-08-18 | $0.37 | $0.40 | $0.37 | $0.38 | $0.38 | 96,303 |
| 2023-08-17 | $0.38 | $0.41 | $0.37 | $0.39 | $0.39 | 231,464 |
| 2023-08-16 | $0.41 | $0.42 | $0.40 | $0.41 | $0.41 | 179,016 |
| 2023-08-15 | $0.41 | $0.42 | $0.37 | $0.41 | $0.41 | 432,075 |
| 2023-08-14 | $0.42 | $0.43 | $0.41 | $0.42 | $0.42 | 252,871 |
| 2023-08-11 | $0.45 | $0.45 | $0.42 | $0.43 | $0.43 | 70,913 |
| 2023-08-10 | $0.43 | $0.44 | $0.41 | $0.44 | $0.44 | 80,382 |
| 2023-08-09 | $0.43 | $0.45 | $0.43 | $0.43 | $0.43 | 59,324 |
| 2023-08-08 | $0.43 | $0.44 | $0.41 | $0.43 | $0.43 | 72,831 |
| 2023-08-07 | $0.46 | $0.46 | $0.42 | $0.43 | $0.43 | 226,174 |
| 2023-08-04 | $0.46 | $0.48 | $0.45 | $0.45 | $0.45 | 291,798 |
| 2023-08-03 | $0.49 | $0.49 | $0.46 | $0.46 | $0.46 | 52,649 |
| 2023-08-02 | $0.47 | $0.48 | $0.47 | $0.48 | $0.48 | 489,410 |
| 2023-08-01 | $0.48 | $0.48 | $0.47 | $0.48 | $0.48 | 115,047 |
| 2023-07-31 | $0.49 | $0.49 | $0.47 | $0.47 | $0.47 | 191,636 |
| 2023-07-28 | $0.49 | $0.49 | $0.47 | $0.49 | $0.49 | 94,535 |
| 2023-07-27 | $0.47 | $0.49 | $0.47 | $0.48 | $0.48 | 110,387 |
| 2023-07-26 | $0.47 | $0.49 | $0.47 | $0.48 | $0.48 | 95,422 |
| 2023-07-25 | $0.46 | $0.49 | $0.46 | $0.47 | $0.47 | 393,767 |
| 2023-07-24 | $0.48 | $0.48 | $0.45 | $0.47 | $0.47 | 416,123 |
| 2023-07-21 | $0.47 | $0.49 | $0.46 | $0.46 | $0.46 | 204,936 |
| 2023-07-20 | $0.46 | $0.49 | $0.46 | $0.47 | $0.47 | 133,654 |
| 2023-07-19 | $0.46 | $0.50 | $0.46 | $0.47 | $0.47 | 222,624 |
| 2023-07-18 | $0.48 | $0.48 | $0.46 | $0.48 | $0.48 | 163,806 |
| 2023-07-17 | $0.48 | $0.50 | $0.45 | $0.47 | $0.47 | 218,995 |
| 2023-07-14 | $0.51 | $0.54 | $0.48 | $0.48 | $0.48 | 305,141 |
| 2023-07-13 | $0.50 | $0.54 | $0.50 | $0.51 | $0.51 | 295,053 |
| 2023-07-12 | $0.49 | $0.51 | $0.49 | $0.50 | $0.50 | 97,034 |
| 2023-07-11 | $0.50 | $0.52 | $0.48 | $0.49 | $0.49 | 227,843 |
| 2023-07-10 | $0.47 | $0.52 | $0.47 | $0.49 | $0.49 | 167,680 |
| 2023-07-07 | $0.46 | $0.48 | $0.46 | $0.48 | $0.48 | 197,149 |
| 2023-07-06 | $0.48 | $0.48 | $0.46 | $0.47 | $0.47 | 174,453 |
| 2023-07-05 | $0.49 | $0.50 | $0.47 | $0.48 | $0.48 | 94,257 |
| 2023-07-03 | $0.45 | $0.50 | $0.45 | $0.50 | $0.50 | 207,661 |
| 2023-06-30 | $0.45 | $0.47 | $0.45 | $0.47 | $0.47 | 170,872 |
| 2023-06-29 | $0.50 | $0.50 | $0.42 | $0.46 | $0.46 | 197,581 |
| 2023-06-28 | $0.45 | $0.48 | $0.45 | $0.46 | $0.46 | 227,122 |
| 2023-06-27 | $0.50 | $0.50 | $0.46 | $0.47 | $0.47 | 216,507 |
| 2023-06-26 | $0.48 | $0.51 | $0.47 | $0.49 | $0.49 | 180,562 |
| 2023-06-23 | $0.50 | $0.52 | $0.46 | $0.46 | $0.46 | 188,324 |
| 2023-06-22 | $0.55 | $0.56 | $0.50 | $0.51 | $0.51 | 315,143 |
| 2023-06-21 | $0.59 | $0.59 | $0.54 | $0.55 | $0.55 | 291,247 |
| 2023-06-20 | $0.54 | $0.59 | $0.46 | $0.55 | $0.55 | 699,115 |
| 2023-06-16 | $0.59 | $0.68 | $0.50 | $0.53 | $0.53 | 1,280,001 |
| 2023-06-15 | $0.47 | $0.52 | $0.46 | $0.50 | $0.50 | 662,136 |
| 2023-06-14 | $0.44 | $0.48 | $0.44 | $0.46 | $0.46 | 307,088 |
| 2023-06-13 | $0.44 | $0.46 | $0.43 | $0.44 | $0.44 | 324,970 |
| 2023-06-12 | $0.47 | $0.48 | $0.44 | $0.45 | $0.45 | 460,713 |
| 2023-06-09 | $0.42 | $0.48 | $0.41 | $0.46 | $0.46 | 667,400 |
| 2023-06-08 | $0.43 | $0.44 | $0.40 | $0.41 | $0.41 | 316,361 |
| 2023-06-07 | $0.42 | $0.45 | $0.41 | $0.43 | $0.43 | 124,731 |
| 2023-06-06 | $0.41 | $0.44 | $0.41 | $0.43 | $0.43 | 209,412 |
| 2023-06-05 | $0.40 | $0.42 | $0.38 | $0.41 | $0.41 | 486,881 |
| 2023-06-02 | $0.43 | $0.44 | $0.39 | $0.41 | $0.41 | 543,026 |
| 2023-06-01 | $0.46 | $0.46 | $0.43 | $0.43 | $0.43 | 359,002 |
| 2023-05-31 | $0.43 | $0.44 | $0.42 | $0.44 | $0.44 | 268,413 |
| 2023-05-30 | $0.44 | $0.44 | $0.42 | $0.42 | $0.42 | 255,255 |
| 2023-05-26 | $0.42 | $0.45 | $0.41 | $0.43 | $0.43 | 367,334 |
| 2023-05-25 | $0.42 | $0.46 | $0.42 | $0.45 | $0.45 | 386,108 |
| 2023-05-24 | $0.40 | $0.44 | $0.40 | $0.42 | $0.42 | 251,088 |
| 2023-05-23 | $0.41 | $0.43 | $0.39 | $0.41 | $0.41 | 341,809 |
| 2023-05-22 | $0.40 | $0.42 | $0.39 | $0.41 | $0.41 | 190,996 |
| 2023-05-19 | $0.45 | $0.45 | $0.39 | $0.40 | $0.40 | 318,504 |
| 2023-05-18 | $0.43 | $0.45 | $0.42 | $0.42 | $0.42 | 301,001 |
| 2023-05-17 | $0.43 | $0.46 | $0.41 | $0.43 | $0.43 | 561,470 |
| 2023-05-16 | $0.42 | $0.44 | $0.42 | $0.43 | $0.43 | 287,717 |
| 2023-05-15 | $0.42 | $0.44 | $0.41 | $0.42 | $0.42 | 300,925 |
| 2023-05-12 | $0.38 | $0.44 | $0.38 | $0.43 | $0.43 | 942,322 |
| 2023-05-11 | $0.39 | $0.45 | $0.38 | $0.44 | $0.44 | 1,201,770 |
| 2023-05-10 | $0.40 | $0.41 | $0.37 | $0.38 | $0.38 | 1,378,709 |
| 2023-05-09 | $0.42 | $0.51 | $0.37 | $0.42 | $0.42 | 7,405,941 |
| 2023-05-08 | $0.36 | $0.37 | $0.35 | $0.35 | $0.35 | 424,584 |
| 2023-05-05 | $0.39 | $0.40 | $0.35 | $0.35 | $0.35 | 763,491 |
| 2023-05-04 | $0.42 | $0.42 | $0.39 | $0.39 | $0.39 | 355,165 |
| 2023-05-03 | $0.38 | $0.42 | $0.37 | $0.42 | $0.42 | 740,542 |
| 2023-05-02 | $0.41 | $0.42 | $0.40 | $0.40 | $0.40 | 364,642 |
| 2023-05-01 | $0.41 | $0.46 | $0.41 | $0.41 | $0.41 | 545,727 |
| 2023-04-28 | $0.43 | $0.43 | $0.40 | $0.41 | $0.41 | 655,896 |
| 2023-04-27 | $0.45 | $0.46 | $0.43 | $0.44 | $0.44 | 769,460 |
| 2023-04-26 | $0.44 | $0.45 | $0.43 | $0.44 | $0.44 | 736,388 |
| 2023-04-25 | $0.53 | $0.54 | $0.43 | $0.44 | $0.44 | 2,070,423 |
| 2023-04-24 | $0.52 | $0.62 | $0.50 | $0.54 | $0.54 | 1,393,825 |
| 2023-04-21 | $0.49 | $0.60 | $0.49 | $0.53 | $0.53 | 2,339,687 |
| 2023-04-20 | $0.53 | $0.55 | $0.45 | $0.47 | $0.47 | 1,734,291 |
| 2023-04-19 | $0.62 | $0.62 | $0.52 | $0.54 | $0.54 | 2,012,848 |
| 2023-04-18 | $0.49 | $0.83 | $0.48 | $0.63 | $0.63 | 13,253,372 |
| 2023-04-17 | $1.44 | $1.65 | $1.43 | $1.52 | $0.59 | 2,224,423 |
| 2023-04-14 | $1.41 | $1.49 | $1.41 | $1.43 | $0.55 | 745,721 |
| 2023-04-13 | $1.46 | $1.49 | $1.40 | $1.41 | $0.54 | 951,491 |
| 2023-04-12 | $1.52 | $1.52 | $1.45 | $1.45 | $0.56 | 579,661 |
| 2023-04-11 | $1.55 | $1.55 | $1.46 | $1.46 | $0.56 | 952,228 |
| 2023-04-10 | $1.57 | $1.59 | $1.51 | $1.56 | $0.60 | 1,613,770 |
| 2023-04-06 | $1.52 | $1.59 | $1.50 | $1.56 | $0.60 | 2,816,516 |
| 2023-04-05 | $1.60 | $1.61 | $1.49 | $1.50 | $0.58 | 3,112,185 |
| 2023-04-04 | $1.40 | $1.65 | $1.38 | $1.52 | $0.59 | 5,958,980 |
| 2023-04-03 | $1.37 | $1.40 | $1.29 | $1.38 | $0.53 | 4,546,712 |
| 2023-03-31 | $1.44 | $1.45 | $1.28 | $1.31 | $1.31 | 6,105,190 |
| 2023-03-30 | $2.25 | $2.68 | $1.37 | $1.41 | $1.41 | 49,043,342 |
| 2023-03-29 | $1.72 | $1.72 | $1.70 | $1.70 | $1.70 | 15,730 |
| 2023-03-28 | $1.67 | $1.71 | $1.67 | $1.71 | $1.71 | 140,447 |
| 2023-03-27 | $1.68 | $1.69 | $1.65 | $1.67 | $1.67 | 33,964 |
| 2023-03-24 | $1.67 | $1.67 | $1.64 | $1.65 | $1.65 | 146,270 |
| 2023-03-23 | $1.68 | $1.72 | $1.65 | $1.70 | $1.70 | 30,506 |
| 2023-03-22 | $1.68 | $1.74 | $1.67 | $1.70 | $1.70 | 167,257 |
| 2023-03-21 | $1.72 | $1.74 | $1.70 | $1.72 | $1.72 | 115,187 |
| 2023-03-20 | $1.70 | $1.72 | $1.68 | $1.71 | $1.71 | 301,503 |
| 2023-03-17 | $1.67 | $1.72 | $1.66 | $1.70 | $1.70 | 386,294 |
| 2023-03-16 | $1.63 | $1.71 | $1.63 | $1.71 | $1.71 | 75,923 |
| 2023-03-15 | $1.68 | $1.71 | $1.66 | $1.71 | $1.71 | 56,206 |
| 2023-03-14 | $1.68 | $1.72 | $1.68 | $1.70 | $1.70 | 148,921 |
| 2023-03-13 | $1.70 | $1.74 | $1.61 | $1.65 | $1.65 | 49,192 |
| 2023-03-10 | $1.70 | $1.72 | $1.69 | $1.72 | $1.72 | 113,689 |
| 2023-03-09 | $1.73 | $1.76 | $1.70 | $1.70 | $1.70 | 65,686 |
| 2023-03-08 | $1.72 | $1.75 | $1.70 | $1.73 | $1.73 | 61,398 |
| 2023-03-07 | $1.74 | $1.77 | $1.70 | $1.71 | $1.71 | 72,958 |
| 2023-03-06 | $1.71 | $1.76 | $1.70 | $1.76 | $1.76 | 79,206 |
| 2023-03-03 | $1.73 | $1.73 | $1.70 | $1.73 | $1.73 | 110,671 |
| 2023-03-02 | $1.72 | $1.75 | $1.70 | $1.73 | $1.73 | 130,504 |
| 2023-03-01 | $1.78 | $1.78 | $1.69 | $1.74 | $1.74 | 57,282 |
| 2023-02-28 | $1.76 | $1.78 | $1.74 | $1.78 | $1.78 | 161,804 |
| 2023-02-27 | $1.75 | $1.76 | $1.74 | $1.76 | $1.76 | 135,263 |
| 2023-02-24 | $1.77 | $1.77 | $1.69 | $1.75 | $1.75 | 60,683 |
| 2023-02-23 | $1.74 | $1.77 | $1.74 | $1.76 | $1.76 | 77,204 |
| 2023-02-22 | $1.71 | $1.75 | $1.70 | $1.72 | $1.72 | 54,118 |
| 2023-02-21 | $1.67 | $1.72 | $1.63 | $1.70 | $1.70 | 69,814 |
| 2023-02-17 | $1.68 | $1.73 | $1.66 | $1.71 | $1.71 | 66,261 |
| 2023-02-16 | $1.64 | $1.71 | $1.61 | $1.71 | $1.71 | 162,940 |
| 2023-02-15 | $1.59 | $1.64 | $1.53 | $1.61 | $1.61 | 94,367 |
| 2023-02-14 | $1.52 | $1.68 | $1.52 | $1.62 | $1.62 | 71,774 |
| 2023-02-13 | $1.51 | $1.55 | $1.48 | $1.55 | $1.55 | 36,869 |
| 2023-02-10 | $1.48 | $1.52 | $1.47 | $1.49 | $1.49 | 153,460 |
| 2023-02-09 | $1.50 | $1.51 | $1.48 | $1.50 | $1.50 | 160,610 |
| 2023-02-08 | $1.47 | $1.50 | $1.40 | $1.50 | $1.50 | 70,637 |
| 2023-02-07 | $1.38 | $1.45 | $1.36 | $1.44 | $1.44 | 122,092 |
| 2023-02-06 | $1.49 | $1.49 | $1.39 | $1.41 | $1.41 | 40,861 |
| 2023-02-03 | $1.49 | $1.50 | $1.45 | $1.46 | $1.46 | 63,182 |
| 2023-02-02 | $1.50 | $1.51 | $1.47 | $1.49 | $1.49 | 62,443 |
| 2023-02-01 | $1.50 | $1.54 | $1.48 | $1.48 | $1.48 | 21,759 |
| 2023-01-31 | $1.49 | $1.56 | $1.45 | $1.51 | $1.51 | 62,219 |
| 2023-01-30 | $1.48 | $1.52 | $1.46 | $1.49 | $1.49 | 54,932 |
| 2023-01-27 | $1.60 | $1.63 | $1.44 | $1.48 | $1.48 | 358,450 |
| 2023-01-26 | $1.71 | $1.75 | $1.57 | $1.62 | $1.62 | 123,614 |
| 2023-01-25 | $1.77 | $1.77 | $1.69 | $1.73 | $1.73 | 66,123 |
| 2023-01-24 | $1.75 | $1.78 | $1.70 | $1.77 | $1.77 | 56,910 |
| 2023-01-23 | $1.60 | $1.74 | $1.55 | $1.73 | $1.73 | 96,738 |
| 2023-01-20 | $1.53 | $1.60 | $1.48 | $1.60 | $1.60 | 119,079 |
| 2023-01-19 | $1.51 | $1.55 | $1.48 | $1.54 | $1.54 | 65,291 |
| 2023-01-18 | $1.53 | $1.55 | $1.49 | $1.49 | $1.49 | 39,034 |
| 2023-01-17 | $1.41 | $1.57 | $1.41 | $1.54 | $1.54 | 181,822 |
| 2023-01-13 | $1.60 | $1.65 | $1.39 | $1.44 | $1.44 | 183,387 |
| 2023-01-12 | $1.57 | $1.60 | $1.52 | $1.58 | $1.58 | 58,371 |
| 2023-01-11 | $1.59 | $1.59 | $1.53 | $1.57 | $1.57 | 46,736 |
| 2023-01-10 | $1.53 | $1.58 | $1.49 | $1.58 | $1.58 | 72,298 |
| 2023-01-09 | $1.52 | $1.55 | $1.49 | $1.52 | $1.52 | 46,953 |
| 2023-01-06 | $1.56 | $1.58 | $1.50 | $1.53 | $1.53 | 61,209 |
| 2023-01-05 | $1.58 | $1.62 | $1.52 | $1.52 | $1.52 | 117,012 |
| 2023-01-04 | $1.50 | $1.58 | $1.46 | $1.57 | $1.57 | 112,506 |
| 2023-01-03 | $1.31 | $1.50 | $1.31 | $1.47 | $1.47 | 185,168 |
| 2022-12-30 | $1.31 | $1.31 | $1.27 | $1.30 | $1.30 | 119,861 |
| 2022-12-29 | $1.13 | $1.30 | $1.12 | $1.28 | $1.28 | 330,838 |
| 2022-12-28 | $1.21 | $1.22 | $1.13 | $1.15 | $1.15 | 200,605 |
| 2022-12-27 | $1.22 | $1.22 | $1.17 | $1.21 | $1.21 | 212,010 |
| 2022-12-23 | $1.15 | $1.21 | $1.15 | $1.20 | $1.20 | 115,614 |
| 2022-12-22 | $1.15 | $1.20 | $1.15 | $1.17 | $1.17 | 112,712 |
| 2022-12-21 | $1.15 | $1.23 | $1.15 | $1.19 | $1.19 | 159,510 |
| 2022-12-20 | $1.18 | $1.24 | $1.13 | $1.19 | $1.19 | 199,688 |
| 2022-12-19 | $1.11 | $1.21 | $1.11 | $1.18 | $1.18 | 192,685 |
| 2022-12-16 | $1.22 | $1.24 | $1.08 | $1.19 | $1.19 | 252,368 |
| 2022-12-15 | $1.25 | $1.30 | $1.24 | $1.24 | $1.24 | 107,237 |
| 2022-12-14 | $1.26 | $1.28 | $1.25 | $1.27 | $1.27 | 225,167 |
| 2022-12-13 | $1.30 | $1.30 | $1.25 | $1.26 | $1.26 | 106,084 |
| 2022-12-12 | $1.26 | $1.31 | $1.26 | $1.28 | $1.28 | 102,101 |
| 2022-12-09 | $1.28 | $1.28 | $1.24 | $1.28 | $1.28 | 125,083 |
| 2022-12-08 | $1.24 | $1.27 | $1.24 | $1.26 | $1.26 | 93,339 |
| 2022-12-07 | $1.21 | $1.26 | $1.21 | $1.26 | $1.26 | 162,066 |
| 2022-12-06 | $1.22 | $1.28 | $1.22 | $1.23 | $1.23 | 129,363 |
| 2022-12-05 | $1.23 | $1.26 | $1.15 | $1.24 | $1.24 | 205,762 |
| 2022-12-02 | $1.28 | $1.28 | $1.25 | $1.28 | $1.28 | 81,320 |
| 2022-12-01 | $1.29 | $1.32 | $1.28 | $1.29 | $1.29 | 72,495 |
| 2022-11-30 | $1.29 | $1.32 | $1.24 | $1.31 | $1.31 | 85,994 |
| 2022-11-29 | $1.26 | $1.29 | $1.24 | $1.28 | $1.28 | 276,033 |
| 2022-11-28 | $1.22 | $1.27 | $1.22 | $1.26 | $1.26 | 83,517 |
| 2022-11-25 | $1.28 | $1.28 | $1.22 | $1.24 | $1.24 | 35,136 |
| 2022-11-23 | $1.25 | $1.28 | $1.23 | $1.25 | $1.25 | 78,189 |
| 2022-11-22 | $1.25 | $1.28 | $1.22 | $1.26 | $1.26 | 56,737 |
| 2022-11-21 | $1.22 | $1.27 | $1.22 | $1.26 | $1.26 | 65,162 |
| 2022-11-18 | $1.32 | $1.32 | $1.24 | $1.24 | $1.24 | 57,928 |
| 2022-11-17 | $1.28 | $1.32 | $1.25 | $1.28 | $1.28 | 74,231 |
| 2022-11-16 | $1.27 | $1.29 | $1.24 | $1.28 | $1.28 | 68,648 |
| 2022-11-15 | $1.27 | $1.29 | $1.25 | $1.27 | $1.27 | 33,654 |
| 2022-11-14 | $1.26 | $1.29 | $1.24 | $1.25 | $1.25 | 62,570 |
| 2022-11-11 | $1.25 | $1.29 | $1.25 | $1.27 | $1.27 | 62,942 |
| 2022-11-10 | $1.25 | $1.30 | $1.22 | $1.23 | $1.23 | 99,920 |
| 2022-11-09 | $1.30 | $1.33 | $1.23 | $1.25 | $1.25 | 176,387 |
| 2022-11-08 | $1.30 | $1.35 | $1.27 | $1.30 | $1.30 | 82,017 |
| 2022-11-07 | $1.30 | $1.32 | $1.25 | $1.30 | $1.30 | 77,664 |
| 2022-11-04 | $1.32 | $1.32 | $1.25 | $1.26 | $1.26 | 55,112 |
| 2022-11-03 | $1.26 | $1.30 | $1.20 | $1.27 | $1.27 | 85,150 |
| 2022-11-02 | $1.24 | $1.28 | $1.13 | $1.21 | $1.21 | 546,852 |
| 2022-11-01 | $1.29 | $1.29 | $1.25 | $1.25 | $1.25 | 45,403 |
| 2022-10-31 | $1.30 | $1.36 | $1.26 | $1.26 | $1.26 | 119,062 |
| 2022-10-28 | $1.38 | $1.38 | $1.31 | $1.31 | $1.31 | 46,725 |
| 2022-10-27 | $1.25 | $1.38 | $1.24 | $1.35 | $1.35 | 76,618 |
| 2022-10-26 | $1.29 | $1.36 | $1.26 | $1.26 | $1.26 | 76,611 |
| 2022-10-25 | $1.31 | $1.33 | $1.28 | $1.29 | $1.29 | 46,636 |
| 2022-10-24 | $1.22 | $1.34 | $1.22 | $1.28 | $1.28 | 223,060 |
| 2022-10-21 | $1.19 | $1.27 | $1.19 | $1.24 | $1.24 | 244,453 |
| 2022-10-20 | $1.17 | $1.24 | $1.17 | $1.21 | $1.21 | 158,903 |
| 2022-10-19 | $1.22 | $1.23 | $1.16 | $1.18 | $1.18 | 149,332 |
| 2022-10-18 | $1.27 | $1.28 | $1.24 | $1.24 | $1.24 | 179,756 |
| 2022-10-17 | $1.28 | $1.30 | $1.22 | $1.22 | $1.22 | 74,831 |
| 2022-10-14 | $1.17 | $1.24 | $1.17 | $1.22 | $1.22 | 66,575 |
| 2022-10-13 | $1.10 | $1.21 | $1.10 | $1.18 | $1.18 | 376,035 |
| 2022-10-12 | $1.12 | $1.18 | $1.09 | $1.13 | $1.13 | 319,195 |
| 2022-10-11 | $1.17 | $1.19 | $1.12 | $1.13 | $1.13 | 223,087 |
| 2022-10-10 | $1.21 | $1.21 | $1.15 | $1.17 | $1.17 | 81,706 |
| 2022-10-07 | $1.19 | $1.19 | $1.16 | $1.18 | $1.18 | 88,161 |
| 2022-10-06 | $1.23 | $1.23 | $1.18 | $1.20 | $1.20 | 45,187 |
| 2022-10-05 | $1.16 | $1.24 | $1.16 | $1.20 | $1.20 | 50,374 |
| 2022-10-04 | $1.14 | $1.24 | $1.14 | $1.20 | $1.20 | 225,266 |
| 2022-10-03 | $1.16 | $1.20 | $1.10 | $1.14 | $1.14 | 235,150 |
| 2022-09-30 | $1.11 | $1.20 | $1.11 | $1.17 | $1.17 | 315,042 |
| 2022-09-29 | $1.08 | $1.15 | $1.06 | $1.12 | $1.12 | 262,844 |
| 2022-09-28 | $1.08 | $1.15 | $1.07 | $1.10 | $1.10 | 148,286 |
| 2022-09-27 | $1.16 | $1.17 | $1.12 | $1.13 | $1.13 | 49,663 |
| 2022-09-26 | $1.14 | $1.20 | $1.12 | $1.16 | $1.16 | 90,187 |
| 2022-09-23 | $1.20 | $1.24 | $1.14 | $1.14 | $1.14 | 134,008 |
| 2022-09-22 | $1.24 | $1.24 | $1.22 | $1.23 | $1.23 | 41,256 |
| 2022-09-21 | $1.26 | $1.28 | $1.21 | $1.22 | $1.22 | 165,363 |
| 2022-09-20 | $1.28 | $1.31 | $1.25 | $1.28 | $1.28 | 92,242 |
| 2022-09-19 | $1.21 | $1.32 | $1.21 | $1.29 | $1.29 | 176,550 |
| 2022-09-16 | $1.23 | $1.32 | $1.20 | $1.32 | $1.32 | 184,640 |
| 2022-09-15 | $1.27 | $1.31 | $1.25 | $1.26 | $1.26 | 147,632 |
| 2022-09-14 | $1.28 | $1.38 | $1.27 | $1.28 | $1.28 | 145,026 |
| 2022-09-13 | $1.35 | $1.35 | $1.17 | $1.27 | $1.27 | 325,355 |
| 2022-09-12 | $1.40 | $1.46 | $1.30 | $1.32 | $1.32 | 212,037 |
| 2022-09-09 | $1.55 | $1.55 | $1.26 | $1.39 | $1.39 | 700,820 |
| 2022-09-08 | $1.94 | $1.96 | $1.53 | $1.56 | $1.56 | 1,156,420 |
| 2022-09-07 | $1.84 | $1.90 | $1.76 | $1.87 | $1.87 | 236,253 |
| 2022-09-06 | $1.97 | $2.01 | $1.81 | $1.85 | $1.85 | 359,717 |
| 2022-09-02 | $1.93 | $1.94 | $1.86 | $1.94 | $1.94 | 76,493 |
| 2022-09-01 | $2.00 | $2.04 | $1.83 | $1.92 | $1.92 | 219,608 |
| 2022-08-31 | $1.99 | $2.06 | $1.99 | $2.04 | $2.04 | 205,723 |
| 2022-08-30 | $2.01 | $2.05 | $1.98 | $1.99 | $1.99 | 66,398 |
| 2022-08-29 | $1.99 | $2.07 | $1.99 | $2.02 | $2.02 | 93,297 |
| 2022-08-26 | $2.15 | $2.20 | $2.01 | $2.07 | $2.07 | 136,742 |
| 2022-08-25 | $2.02 | $2.20 | $2.00 | $2.17 | $2.17 | 383,488 |
| 2022-08-24 | $1.92 | $2.00 | $1.89 | $2.00 | $2.00 | 314,190 |
| 2022-08-23 | $1.88 | $1.91 | $1.85 | $1.88 | $1.88 | 111,039 |
| 2022-08-22 | $1.84 | $1.89 | $1.84 | $1.86 | $1.86 | 52,478 |
| 2022-08-19 | $1.93 | $1.95 | $1.86 | $1.90 | $1.90 | 150,869 |
| 2022-08-18 | $1.97 | $2.02 | $1.91 | $1.97 | $1.97 | 188,193 |
| 2022-08-17 | $2.00 | $2.01 | $1.91 | $1.96 | $1.96 | 143,129 |
| 2022-08-16 | $2.09 | $2.09 | $1.98 | $2.00 | $2.00 | 218,172 |
| 2022-08-15 | $1.99 | $2.12 | $1.93 | $2.10 | $2.10 | 226,001 |
| 2022-08-12 | $1.94 | $1.98 | $1.84 | $1.97 | $1.97 | 252,734 |
| 2022-08-11 | $2.04 | $2.06 | $1.86 | $1.90 | $1.90 | 514,451 |
| 2022-08-10 | $1.98 | $2.09 | $1.94 | $2.03 | $2.03 | 204,396 |
| 2022-08-09 | $1.96 | $2.00 | $1.87 | $1.95 | $1.95 | 250,880 |
| 2022-08-08 | $2.04 | $2.05 | $1.96 | $1.97 | $1.97 | 216,795 |
| 2022-08-05 | $1.97 | $2.02 | $1.94 | $2.00 | $2.00 | 218,608 |
| 2022-08-04 | $1.97 | $2.00 | $1.86 | $1.99 | $1.99 | 241,370 |
| 2022-08-03 | $1.99 | $2.02 | $1.89 | $1.92 | $1.92 | 546,497 |
| 2022-08-02 | $1.82 | $1.98 | $1.82 | $1.96 | $1.96 | 326,419 |
| 2022-08-01 | $1.80 | $1.94 | $1.76 | $1.86 | $1.86 | 309,733 |
| 2022-07-29 | $1.78 | $1.84 | $1.75 | $1.79 | $1.79 | 228,264 |
| 2022-07-28 | $1.82 | $1.83 | $1.73 | $1.79 | $1.79 | 236,405 |
| 2022-07-27 | $1.75 | $1.83 | $1.75 | $1.83 | $1.83 | 206,532 |
| 2022-07-26 | $1.73 | $1.79 | $1.71 | $1.73 | $1.73 | 324,124 |
| 2022-07-25 | $1.81 | $1.86 | $1.76 | $1.78 | $1.78 | 226,880 |
| 2022-07-22 | $1.65 | $1.84 | $1.62 | $1.81 | $1.81 | 525,135 |
| 2022-07-21 | $1.47 | $1.67 | $1.47 | $1.65 | $1.65 | 306,387 |
| 2022-07-20 | $1.41 | $1.52 | $1.41 | $1.50 | $1.50 | 226,967 |
| 2022-07-19 | $1.40 | $1.49 | $1.40 | $1.45 | $1.45 | 170,735 |
| 2022-07-18 | $1.27 | $1.47 | $1.24 | $1.40 | $1.40 | 578,029 |
| 2022-07-15 | $1.25 | $1.30 | $1.19 | $1.26 | $1.26 | 129,382 |
| 2022-07-14 | $1.20 | $1.25 | $1.17 | $1.20 | $1.20 | 120,295 |
| 2022-07-13 | $1.17 | $1.23 | $1.14 | $1.21 | $1.21 | 166,179 |
| 2022-07-12 | $1.17 | $1.20 | $1.13 | $1.16 | $1.16 | 213,247 |
| 2022-07-11 | $1.30 | $1.30 | $1.17 | $1.18 | $1.18 | 242,869 |
| 2022-07-08 | $1.29 | $1.30 | $1.27 | $1.29 | $1.29 | 74,428 |
| 2022-07-07 | $1.20 | $1.31 | $1.16 | $1.28 | $1.28 | 309,926 |
| 2022-07-06 | $1.17 | $1.22 | $1.15 | $1.18 | $1.18 | 107,590 |
| 2022-07-05 | $1.15 | $1.21 | $1.11 | $1.19 | $1.19 | 308,163 |
| 2022-07-01 | $1.19 | $1.22 | $1.11 | $1.18 | $1.18 | 342,216 |
| 2022-06-30 | $1.14 | $1.18 | $1.10 | $1.17 | $1.17 | 320,904 |
| 2022-06-29 | $1.13 | $1.18 | $1.11 | $1.17 | $1.17 | 206,067 |
| 2022-06-28 | $1.18 | $1.21 | $1.11 | $1.13 | $1.13 | 252,240 |
| 2022-06-27 | $1.27 | $1.27 | $1.16 | $1.18 | $1.18 | 272,674 |
| 2022-06-24 | $1.27 | $1.34 | $1.20 | $1.25 | $1.25 | 9,081,539 |
| 2022-06-23 | $1.17 | $1.28 | $1.13 | $1.26 | $1.26 | 631,726 |
| 2022-06-22 | $1.10 | $1.23 | $1.10 | $1.15 | $1.15 | 845,148 |
| 2022-06-21 | $1.06 | $1.20 | $0.99 | $1.12 | $1.12 | 891,043 |
| 2022-06-17 | $1.04 | $1.09 | $1.03 | $1.05 | $1.05 | 1,488,773 |
| 2022-06-16 | $1.12 | $1.16 | $1.02 | $1.03 | $1.03 | 750,667 |
| 2022-06-15 | $1.27 | $1.30 | $1.14 | $1.17 | $1.17 | 632,116 |
| 2022-06-14 | $1.35 | $1.37 | $1.25 | $1.27 | $1.27 | 294,008 |
| 2022-06-13 | $1.40 | $1.44 | $1.32 | $1.36 | $1.36 | 358,366 |
| 2022-06-10 | $1.45 | $1.48 | $1.35 | $1.45 | $1.45 | 270,806 |
| 2022-06-09 | $1.43 | $1.54 | $1.40 | $1.50 | $1.50 | 354,940 |
| 2022-06-08 | $1.52 | $1.59 | $1.43 | $1.46 | $1.46 | 466,651 |
| 2022-06-07 | $1.43 | $1.55 | $1.36 | $1.49 | $1.49 | 643,776 |
| 2022-06-06 | $1.23 | $1.46 | $1.22 | $1.36 | $1.36 | 574,927 |
| 2022-06-03 | $1.21 | $1.36 | $1.21 | $1.22 | $1.22 | 511,548 |
| 2022-06-02 | $1.17 | $1.26 | $1.17 | $1.24 | $1.24 | 195,041 |
| 2022-06-01 | $1.29 | $1.33 | $1.19 | $1.20 | $1.20 | 190,497 |
| 2022-05-31 | $1.35 | $1.38 | $1.21 | $1.21 | $1.21 | 639,875 |
| 2022-05-27 | $1.30 | $1.40 | $1.30 | $1.39 | $1.39 | 292,639 |
| 2022-05-26 | $1.27 | $1.32 | $1.26 | $1.29 | $1.29 | 185,313 |
| 2022-05-25 | $1.13 | $1.25 | $1.13 | $1.22 | $1.22 | 247,455 |
| 2022-05-24 | $1.20 | $1.26 | $1.12 | $1.13 | $1.13 | 248,224 |
| 2022-05-23 | $1.21 | $1.25 | $1.20 | $1.21 | $1.21 | 143,813 |
| 2022-05-20 | $1.24 | $1.26 | $1.17 | $1.22 | $1.22 | 345,022 |
| 2022-05-19 | $1.28 | $1.31 | $1.22 | $1.22 | $1.22 | 292,954 |
| 2022-05-18 | $1.35 | $1.36 | $1.26 | $1.29 | $1.29 | 351,359 |
| 2022-05-17 | $1.21 | $1.30 | $1.19 | $1.26 | $1.26 | 379,939 |
| 2022-05-16 | $1.26 | $1.30 | $1.19 | $1.20 | $1.20 | 317,570 |
| 2022-05-13 | $1.12 | $1.21 | $1.12 | $1.19 | $1.19 | 1,894,371 |
| 2022-05-12 | $1.09 | $1.14 | $1.06 | $1.12 | $1.12 | 441,158 |
| 2022-05-11 | $1.13 | $1.29 | $1.08 | $1.08 | $1.08 | 626,501 |
| 2022-05-10 | $1.20 | $1.21 | $1.13 | $1.13 | $1.13 | 694,390 |
| 2022-05-09 | $1.28 | $1.31 | $1.17 | $1.18 | $1.18 | 568,799 |
| 2022-05-06 | $1.38 | $1.40 | $1.27 | $1.28 | $1.28 | 496,823 |
| 2022-05-05 | $1.45 | $1.45 | $1.38 | $1.38 | $1.38 | 241,007 |
| 2022-05-04 | $1.39 | $1.49 | $1.36 | $1.46 | $1.46 | 325,934 |
| 2022-05-03 | $1.44 | $1.46 | $1.38 | $1.41 | $1.41 | 230,902 |
| 2022-05-02 | $1.41 | $1.44 | $1.39 | $1.42 | $1.42 | 215,327 |
| 2022-04-29 | $1.42 | $1.49 | $1.35 | $1.42 | $1.42 | 476,239 |
| 2022-04-28 | $1.46 | $1.49 | $1.40 | $1.46 | $1.46 | 224,050 |
| 2022-04-27 | $1.50 | $1.53 | $1.43 | $1.44 | $1.44 | 351,068 |
| 2022-04-26 | $1.55 | $1.55 | $1.48 | $1.50 | $1.50 | 307,401 |
| 2022-04-25 | $1.54 | $1.58 | $1.52 | $1.53 | $1.53 | 223,705 |
| 2022-04-22 | $1.54 | $1.60 | $1.52 | $1.54 | $1.54 | 215,593 |
| 2022-04-21 | $1.67 | $1.68 | $1.53 | $1.54 | $1.54 | 373,829 |
| 2022-04-20 | $1.66 | $1.67 | $1.60 | $1.62 | $1.62 | 374,933 |
| 2022-04-19 | $1.62 | $1.73 | $1.58 | $1.66 | $1.66 | 390,327 |
| 2022-04-18 | $1.71 | $1.72 | $1.60 | $1.60 | $1.60 | 318,244 |
| 2022-04-14 | $1.78 | $1.79 | $1.69 | $1.69 | $1.69 | 273,806 |
| 2022-04-13 | $1.77 | $1.81 | $1.76 | $1.77 | $1.77 | 167,663 |
| 2022-04-12 | $1.83 | $1.87 | $1.76 | $1.77 | $1.77 | 229,964 |
| 2022-04-11 | $1.80 | $1.83 | $1.75 | $1.81 | $1.81 | 243,935 |
| 2022-04-08 | $1.89 | $1.93 | $1.81 | $1.81 | $1.81 | 291,653 |
| 2022-04-07 | $1.95 | $2.02 | $1.86 | $1.92 | $1.92 | 788,241 |
| 2022-04-06 | $1.89 | $2.11 | $1.83 | $1.98 | $1.98 | 665,538 |
| 2022-04-05 | $2.15 | $2.16 | $1.88 | $1.91 | $1.91 | 839,898 |
| 2022-04-04 | $1.63 | $2.20 | $1.63 | $2.18 | $2.18 | 1,822,500 |
| 2022-04-01 | $1.63 | $1.69 | $1.58 | $1.66 | $1.66 | 399,894 |
| 2022-03-31 | $1.69 | $1.69 | $1.58 | $1.63 | $1.63 | 1,013,630 |
| 2022-03-30 | $1.77 | $1.77 | $1.67 | $1.69 | $1.69 | 406,193 |
| 2022-03-29 | $1.77 | $1.85 | $1.73 | $1.73 | $1.73 | 250,620 |
| 2022-03-28 | $1.79 | $1.84 | $1.70 | $1.76 | $1.76 | 318,119 |
| 2022-03-25 | $1.88 | $1.91 | $1.79 | $1.83 | $1.83 | 247,953 |
| 2022-03-24 | $1.88 | $1.89 | $1.81 | $1.87 | $1.87 | 245,538 |
| 2022-03-23 | $1.89 | $1.94 | $1.84 | $1.88 | $1.88 | 245,762 |
| 2022-03-22 | $1.89 | $1.97 | $1.85 | $1.95 | $1.95 | 208,014 |
| 2022-03-21 | $2.08 | $2.08 | $1.84 | $1.90 | $1.90 | 313,420 |
| 2022-03-18 | $1.89 | $2.07 | $1.86 | $2.07 | $2.07 | 1,080,033 |
| 2022-03-17 | $1.77 | $1.89 | $1.75 | $1.86 | $1.86 | 152,646 |
| 2022-03-16 | $1.74 | $1.82 | $1.74 | $1.81 | $1.81 | 176,707 |
| 2022-03-15 | $1.61 | $1.76 | $1.61 | $1.72 | $1.72 | 355,255 |
| 2022-03-14 | $1.76 | $1.76 | $1.61 | $1.64 | $1.64 | 305,075 |
| 2022-03-11 | $1.88 | $1.88 | $1.72 | $1.75 | $1.75 | 228,461 |
| 2022-03-10 | $1.94 | $1.95 | $1.87 | $1.87 | $1.87 | 237,329 |
| 2022-03-09 | $1.87 | $1.97 | $1.85 | $1.94 | $1.94 | 271,297 |
| 2022-03-08 | $1.80 | $1.90 | $1.75 | $1.85 | $1.85 | 282,365 |
| 2022-03-07 | $1.80 | $1.87 | $1.74 | $1.80 | $1.80 | 250,065 |
| 2022-03-04 | $1.90 | $1.95 | $1.78 | $1.78 | $1.78 | 342,441 |
| 2022-03-03 | $1.98 | $2.04 | $1.89 | $1.93 | $1.93 | 445,769 |
| 2022-03-02 | $1.84 | $1.98 | $1.79 | $1.93 | $1.93 | 350,691 |
| 2022-03-01 | $1.85 | $1.90 | $1.78 | $1.84 | $1.84 | 351,649 |
| 2022-02-28 | $1.83 | $1.90 | $1.81 | $1.82 | $1.82 | 297,041 |
| 2022-02-25 | $1.86 | $1.89 | $1.79 | $1.83 | $1.83 | 315,959 |
| 2022-02-24 | $1.63 | $1.88 | $1.60 | $1.86 | $1.86 | 464,902 |
| 2022-02-23 | $1.76 | $1.79 | $1.67 | $1.68 | $1.68 | 285,076 |
| 2022-02-22 | $1.93 | $1.93 | $1.76 | $1.77 | $1.77 | 359,536 |
| 2022-02-18 | $1.80 | $1.83 | $1.74 | $1.77 | $1.77 | 367,863 |
| 2022-02-17 | $1.89 | $1.92 | $1.81 | $1.83 | $1.83 | 422,545 |
| 2022-02-16 | $1.92 | $1.98 | $1.88 | $1.93 | $1.93 | 295,767 |
| 2022-02-15 | $1.96 | $1.99 | $1.92 | $1.94 | $1.94 | 295,000 |
| 2022-02-14 | $1.97 | $2.01 | $1.89 | $1.90 | $1.90 | 284,472 |
| 2022-02-11 | $2.05 | $2.12 | $1.97 | $1.98 | $1.98 | 349,587 |
| 2022-02-10 | $2.03 | $2.13 | $2.01 | $2.06 | $2.06 | 303,491 |
| 2022-02-09 | $2.05 | $2.11 | $2.03 | $2.04 | $2.04 | 283,016 |
| 2022-02-08 | $2.06 | $2.08 | $1.98 | $2.04 | $2.04 | 405,436 |
| 2022-02-07 | $2.04 | $2.14 | $2.03 | $2.03 | $2.03 | 182,736 |
| 2022-02-04 | $1.98 | $2.09 | $1.97 | $2.06 | $2.06 | 249,085 |
| 2022-02-03 | $2.08 | $2.10 | $1.98 | $1.99 | $1.99 | 304,110 |
| 2022-02-02 | $2.27 | $2.27 | $2.06 | $2.08 | $2.08 | 204,900 |
| 2022-02-01 | $2.25 | $2.28 | $2.18 | $2.26 | $2.26 | 232,549 |
| 2022-01-31 | $2.01 | $2.26 | $2.00 | $2.26 | $2.26 | 485,587 |
| 2022-01-28 | $2.06 | $2.14 | $1.98 | $2.08 | $2.08 | 546,768 |
| 2022-01-27 | $2.15 | $2.16 | $2.04 | $2.08 | $2.08 | 348,577 |
| 2022-01-26 | $2.23 | $2.28 | $2.12 | $2.15 | $2.15 | 228,599 |
| 2022-01-25 | $2.16 | $2.28 | $2.10 | $2.18 | $2.18 | 479,752 |
| 2022-01-24 | $2.20 | $2.27 | $2.07 | $2.24 | $2.24 | 545,865 |
| 2022-01-21 | $2.14 | $2.28 | $2.07 | $2.22 | $2.22 | 786,543 |
| 2022-01-20 | $2.30 | $2.41 | $2.16 | $2.16 | $2.16 | 444,174 |
| 2022-01-19 | $2.39 | $2.40 | $2.26 | $2.27 | $2.27 | 455,116 |
| 2022-01-18 | $2.48 | $2.48 | $2.35 | $2.36 | $2.36 | 298,566 |
| 2022-01-14 | $2.58 | $2.59 | $2.29 | $2.44 | $2.44 | 672,084 |
| 2022-01-13 | $2.58 | $2.66 | $2.55 | $2.58 | $2.58 | 245,905 |
| 2022-01-12 | $2.69 | $2.74 | $2.60 | $2.61 | $2.61 | 368,417 |
| 2022-01-11 | $2.63 | $2.74 | $2.58 | $2.69 | $2.69 | 533,131 |
| 2022-01-10 | $2.53 | $2.64 | $2.47 | $2.62 | $2.62 | 313,957 |
| 2022-01-07 | $2.49 | $2.62 | $2.47 | $2.56 | $2.56 | 266,675 |
| 2022-01-06 | $2.49 | $2.59 | $2.47 | $2.49 | $2.49 | 489,648 |
| 2022-01-05 | $2.57 | $2.62 | $2.49 | $2.52 | $2.52 | 431,244 |
| 2022-01-04 | $2.64 | $2.66 | $2.50 | $2.58 | $2.58 | 476,671 |
| 2022-01-03 | $2.60 | $2.71 | $2.53 | $2.68 | $2.68 | 433,869 |
| 2021-12-31 | $2.69 | $2.81 | $2.56 | $2.60 | $2.60 | 525,052 |
| 2021-12-30 | $2.65 | $2.81 | $2.62 | $2.69 | $2.69 | 649,802 |
| 2021-12-29 | $2.71 | $2.75 | $2.60 | $2.65 | $2.65 | 597,443 |
| 2021-12-28 | $2.75 | $2.83 | $2.72 | $2.72 | $2.72 | 343,097 |
| 2021-12-27 | $2.88 | $2.90 | $2.76 | $2.79 | $2.79 | 426,274 |
| 2021-12-23 | $2.86 | $2.94 | $2.82 | $2.88 | $2.88 | 328,731 |
| 2021-12-22 | $2.91 | $2.98 | $2.86 | $2.91 | $2.91 | 311,294 |
| 2021-12-21 | $2.83 | $2.95 | $2.79 | $2.89 | $2.89 | 536,575 |
| 2021-12-20 | $2.89 | $3.00 | $2.76 | $2.87 | $2.87 | 660,620 |
| 2021-12-17 | $2.72 | $3.01 | $2.67 | $3.00 | $3.00 | 2,389,587 |
| 2021-12-16 | $2.85 | $2.93 | $2.70 | $2.70 | $2.70 | 420,908 |
| 2021-12-15 | $2.86 | $2.94 | $2.68 | $2.87 | $2.87 | 512,625 |
| 2021-12-14 | $2.79 | $2.93 | $2.78 | $2.88 | $2.88 | 346,622 |
| 2021-12-13 | $2.62 | $2.92 | $2.62 | $2.88 | $2.88 | 564,404 |
| 2021-12-10 | $2.74 | $2.80 | $2.65 | $2.69 | $2.69 | 302,995 |
| 2021-12-09 | $2.99 | $2.99 | $2.71 | $2.71 | $2.71 | 271,880 |
| 2021-12-08 | $2.76 | $2.99 | $2.76 | $2.96 | $2.96 | 296,303 |
| 2021-12-07 | $2.76 | $2.88 | $2.76 | $2.76 | $2.76 | 319,878 |
| 2021-12-06 | $2.67 | $2.75 | $2.58 | $2.73 | $2.73 | 424,042 |
| 2021-12-03 | $2.69 | $2.73 | $2.58 | $2.69 | $2.69 | 413,292 |
| 2021-12-02 | $2.74 | $2.81 | $2.60 | $2.68 | $2.68 | 898,440 |
| 2021-12-01 | $3.05 | $3.05 | $2.74 | $2.74 | $2.74 | 444,761 |
| 2021-11-30 | $2.75 | $3.24 | $2.72 | $3.00 | $3.00 | 2,568,970 |
| 2021-11-29 | $2.83 | $2.84 | $2.65 | $2.71 | $2.71 | 1,030,917 |
| 2021-11-26 | $2.85 | $2.85 | $2.60 | $2.69 | $2.69 | 833,911 |
| 2021-11-24 | $2.97 | $2.97 | $2.80 | $2.82 | $2.82 | 573,005 |
| 2021-11-23 | $3.07 | $3.09 | $2.72 | $2.96 | $2.96 | 910,060 |
| 2021-11-22 | $3.77 | $3.80 | $3.01 | $3.06 | $3.06 | 1,562,527 |
| 2021-11-19 | $3.79 | $3.88 | $3.75 | $3.75 | $3.75 | 134,890 |
| 2021-11-18 | $3.83 | $3.87 | $3.73 | $3.82 | $3.82 | 221,057 |
| 2021-11-17 | $3.96 | $3.98 | $3.82 | $3.87 | $3.87 | 210,563 |
| 2021-11-16 | $4.01 | $4.04 | $3.95 | $4.01 | $4.01 | 195,176 |
| 2021-11-15 | $4.12 | $4.12 | $3.94 | $4.04 | $4.04 | 173,027 |
| 2021-11-12 | $4.23 | $4.23 | $4.02 | $4.13 | $4.13 | 438,881 |
| 2021-11-11 | $4.19 | $4.27 | $4.16 | $4.19 | $4.19 | 139,016 |
| 2021-11-10 | $4.24 | $4.35 | $4.13 | $4.18 | $4.18 | 156,430 |
| 2021-11-09 | $4.29 | $4.32 | $4.22 | $4.25 | $4.25 | 188,235 |
| 2021-11-08 | $4.39 | $4.45 | $4.32 | $4.33 | $4.33 | 196,173 |
| 2021-11-05 | $4.33 | $4.38 | $4.25 | $4.36 | $4.36 | 310,992 |
| 2021-11-04 | $4.24 | $4.33 | $4.22 | $4.27 | $4.27 | 184,258 |
| 2021-11-03 | $4.00 | $4.37 | $3.92 | $4.29 | $4.29 | 459,199 |
| 2021-11-02 | $3.98 | $4.00 | $3.89 | $4.00 | $4.00 | 202,671 |
| 2021-11-01 | $3.85 | $3.97 | $3.85 | $3.96 | $3.96 | 211,395 |
| 2021-10-29 | $3.71 | $3.85 | $3.65 | $3.85 | $3.85 | 336,169 |
| 2021-10-28 | $3.75 | $3.82 | $3.72 | $3.74 | $3.74 | 151,714 |
| 2021-10-27 | $3.83 | $3.90 | $3.66 | $3.74 | $3.74 | 222,568 |
| 2021-10-26 | $3.86 | $3.94 | $3.82 | $3.84 | $3.84 | 176,212 |
| 2021-10-25 | $3.83 | $3.93 | $3.82 | $3.87 | $3.87 | 205,480 |
| 2021-10-22 | $3.90 | $3.94 | $3.81 | $3.83 | $3.83 | 175,090 |
| 2021-10-21 | $3.94 | $4.04 | $3.88 | $3.93 | $3.93 | 164,052 |
| 2021-10-20 | $3.97 | $4.00 | $3.93 | $3.97 | $3.97 | 148,289 |
| 2021-10-19 | $3.94 | $3.99 | $3.88 | $3.95 | $3.95 | 110,879 |
| 2021-10-18 | $3.94 | $3.99 | $3.89 | $3.91 | $3.91 | 128,047 |
| 2021-10-15 | $4.13 | $4.14 | $3.90 | $3.95 | $3.95 | 329,551 |
| 2021-10-14 | $3.98 | $4.07 | $3.98 | $4.06 | $4.06 | 157,041 |
| 2021-10-13 | $3.89 | $3.99 | $3.89 | $3.97 | $3.97 | 142,771 |
| 2021-10-12 | $3.88 | $4.00 | $3.85 | $3.91 | $3.91 | 138,709 |
| 2021-10-11 | $3.89 | $3.94 | $3.87 | $3.87 | $3.87 | 102,673 |
| 2021-10-08 | $3.94 | $3.94 | $3.86 | $3.89 | $3.89 | 122,228 |
| 2021-10-07 | $3.98 | $4.03 | $3.94 | $3.94 | $3.94 | 180,742 |
| 2021-10-06 | $3.84 | $3.99 | $3.82 | $3.97 | $3.97 | 186,240 |
| 2021-10-05 | $3.95 | $3.96 | $3.87 | $3.90 | $3.90 | 131,100 |
| 2021-10-04 | $3.96 | $4.00 | $3.88 | $3.93 | $3.93 | 204,530 |
| 2021-10-01 | $3.93 | $4.04 | $3.86 | $4.01 | $4.01 | 131,451 |
| 2021-09-30 | $3.90 | $3.95 | $3.85 | $3.92 | $3.92 | 154,045 |
| 2021-09-29 | $3.89 | $3.95 | $3.85 | $3.92 | $3.92 | 214,087 |
| 2021-09-28 | $4.14 | $4.14 | $3.90 | $3.90 | $3.90 | 261,138 |
| 2021-09-27 | $4.13 | $4.23 | $4.10 | $4.16 | $4.16 | 170,927 |
| 2021-09-24 | $4.11 | $4.19 | $4.07 | $4.16 | $4.16 | 125,517 |
| 2021-09-23 | $4.10 | $4.21 | $4.05 | $4.19 | $4.19 | 174,420 |
| 2021-09-22 | $4.12 | $4.18 | $4.03 | $4.11 | $4.11 | 293,672 |
| 2021-09-21 | $4.19 | $4.22 | $4.09 | $4.10 | $4.10 | 154,361 |
| 2021-09-20 | $4.10 | $4.20 | $4.05 | $4.19 | $4.19 | 245,337 |
| 2021-09-17 | $4.22 | $4.25 | $4.10 | $4.24 | $4.24 | 810,513 |
| 2021-09-16 | $4.14 | $4.21 | $4.07 | $4.18 | $4.18 | 154,234 |
| 2021-09-15 | $4.03 | $4.15 | $3.93 | $4.12 | $4.12 | 278,200 |
| 2021-09-14 | $4.18 | $4.22 | $4.03 | $4.06 | $4.06 | 174,940 |
| 2021-09-13 | $4.16 | $4.24 | $4.07 | $4.18 | $4.18 | 223,156 |
| 2021-09-10 | $4.19 | $4.24 | $4.06 | $4.09 | $4.09 | 221,554 |
| 2021-09-09 | $4.13 | $4.23 | $4.09 | $4.19 | $4.19 | 186,706 |
| 2021-09-08 | $4.38 | $4.40 | $4.17 | $4.19 | $4.19 | 207,055 |
| 2021-09-07 | $4.46 | $4.50 | $4.35 | $4.42 | $4.42 | 178,604 |
| 2021-09-03 | $4.43 | $4.50 | $4.39 | $4.47 | $4.47 | 208,252 |
| 2021-09-02 | $4.47 | $4.51 | $4.39 | $4.44 | $4.44 | 228,322 |
| 2021-09-01 | $4.49 | $4.53 | $4.41 | $4.43 | $4.43 | 188,342 |
| 2021-08-31 | $4.17 | $4.49 | $4.17 | $4.49 | $4.49 | 580,308 |
| 2021-08-30 | $4.38 | $4.42 | $4.27 | $4.27 | $4.27 | 195,842 |
| 2021-08-27 | $4.34 | $4.43 | $4.34 | $4.41 | $4.41 | 356,717 |
| 2021-08-26 | $4.43 | $4.50 | $4.30 | $4.35 | $4.35 | 284,247 |
| 2021-08-25 | $4.30 | $4.49 | $4.26 | $4.44 | $4.44 | 471,467 |
| 2021-08-24 | $4.19 | $4.30 | $4.19 | $4.27 | $4.27 | 239,650 |
| 2021-08-23 | $4.02 | $4.20 | $3.97 | $4.18 | $4.18 | 440,242 |
| 2021-08-20 | $3.79 | $4.10 | $3.71 | $3.99 | $3.99 | 1,487,767 |
| 2021-08-19 | $3.50 | $3.67 | $3.47 | $3.57 | $3.57 | 677,799 |
| 2021-08-18 | $3.54 | $3.63 | $3.36 | $3.55 | $3.55 | 524,371 |
| 2021-08-17 | $3.81 | $3.84 | $3.50 | $3.54 | $3.54 | 532,800 |
| 2021-08-16 | $3.90 | $3.90 | $3.78 | $3.82 | $3.82 | 375,365 |
| 2021-08-13 | $3.95 | $3.98 | $3.90 | $3.90 | $3.90 | 234,553 |
| 2021-08-12 | $3.96 | $4.00 | $3.94 | $3.98 | $3.98 | 125,430 |
| 2021-08-11 | $3.94 | $4.04 | $3.86 | $4.00 | $4.00 | 289,026 |
| 2021-08-10 | $3.96 | $4.01 | $3.92 | $3.98 | $3.98 | 195,136 |
| 2021-08-09 | $4.10 | $4.20 | $3.91 | $3.98 | $3.98 | 262,217 |
| 2021-08-06 | $4.14 | $4.31 | $3.70 | $4.13 | $4.13 | 898,035 |
| 2021-08-05 | $4.00 | $4.19 | $3.97 | $4.13 | $4.13 | 164,630 |
| 2021-08-04 | $3.92 | $4.09 | $3.90 | $4.02 | $4.02 | 196,336 |
| 2021-08-03 | $4.14 | $4.16 | $3.95 | $3.98 | $3.98 | 259,212 |
| 2021-08-02 | $4.13 | $4.21 | $4.07 | $4.16 | $4.16 | 215,564 |
| 2021-07-30 | $4.16 | $4.25 | $4.07 | $4.10 | $4.10 | 227,926 |
| 2021-07-29 | $4.07 | $4.20 | $4.07 | $4.19 | $4.19 | 216,298 |
| 2021-07-28 | $3.95 | $4.10 | $3.95 | $4.07 | $4.07 | 202,771 |
| 2021-07-27 | $3.95 | $3.97 | $3.87 | $3.94 | $3.94 | 221,581 |
| 2021-07-26 | $4.04 | $4.06 | $3.92 | $3.97 | $3.97 | 270,776 |
| 2021-07-23 | $4.05 | $4.07 | $4.01 | $4.02 | $4.02 | 157,963 |
| 2021-07-22 | $4.11 | $4.15 | $4.05 | $4.05 | $4.05 | 221,539 |
| 2021-07-21 | $4.00 | $4.12 | $3.98 | $4.11 | $4.11 | 180,105 |
| 2021-07-20 | $3.89 | $4.08 | $3.86 | $3.98 | $3.98 | 329,101 |
| 2021-07-19 | $3.89 | $3.93 | $3.81 | $3.90 | $3.90 | 426,638 |
| 2021-07-16 | $3.98 | $4.02 | $3.94 | $3.96 | $3.96 | 321,303 |
| 2021-07-15 | $3.96 | $3.98 | $3.88 | $3.96 | $3.96 | 437,404 |
| 2021-07-14 | $4.06 | $4.09 | $3.94 | $3.97 | $3.97 | 450,450 |
| 2021-07-13 | $3.97 | $4.10 | $3.93 | $4.02 | $4.02 | 348,184 |
| 2021-07-12 | $4.03 | $4.03 | $3.90 | $3.97 | $3.97 | 179,728 |
| 2021-07-09 | $4.01 | $4.07 | $3.94 | $4.01 | $4.01 | 371,822 |
| 2021-07-08 | $4.00 | $4.08 | $3.93 | $3.99 | $3.99 | 327,738 |
| 2021-07-07 | $4.14 | $4.21 | $4.03 | $4.04 | $4.04 | 334,458 |
| 2021-07-06 | $4.17 | $4.19 | $4.09 | $4.17 | $4.17 | 323,799 |
| 2021-07-02 | $4.20 | $4.28 | $4.16 | $4.18 | $4.18 | 288,340 |
| 2021-07-01 | $4.30 | $4.31 | $4.20 | $4.25 | $4.25 | 284,754 |
| 2021-06-30 | $4.55 | $4.55 | $4.27 | $4.27 | $4.27 | 374,069 |
| 2021-06-29 | $4.58 | $4.67 | $4.47 | $4.50 | $4.50 | 245,240 |
| 2021-06-28 | $4.51 | $4.60 | $4.44 | $4.55 | $4.55 | 427,808 |
| 2021-06-25 | $4.63 | $4.64 | $4.53 | $4.53 | $4.53 | 1,547,716 |
| 2021-06-24 | $4.53 | $4.64 | $4.53 | $4.62 | $4.62 | 267,870 |
| 2021-06-23 | $4.55 | $4.65 | $4.51 | $4.52 | $4.52 | 287,917 |
| 2021-06-22 | $4.44 | $4.58 | $4.42 | $4.55 | $4.55 | 498,703 |
| 2021-06-21 | $4.61 | $4.61 | $4.47 | $4.48 | $4.48 | 591,217 |
| 2021-06-18 | $4.63 | $4.84 | $4.55 | $4.59 | $4.59 | 2,488,925 |
| 2021-06-17 | $4.51 | $4.72 | $4.46 | $4.67 | $4.67 | 527,472 |
| 2021-06-16 | $4.39 | $4.54 | $4.39 | $4.47 | $4.47 | 433,953 |
| 2021-06-15 | $4.58 | $4.61 | $4.39 | $4.42 | $4.42 | 463,306 |
| 2021-06-14 | $4.76 | $4.79 | $4.52 | $4.59 | $4.59 | 502,415 |
| 2021-06-11 | $4.81 | $4.83 | $4.74 | $4.74 | $4.74 | 259,302 |
| 2021-06-10 | $5.01 | $5.04 | $4.79 | $4.82 | $4.82 | 425,574 |
| 2021-06-09 | $4.99 | $5.03 | $4.96 | $5.01 | $5.01 | 232,228 |
| 2021-06-08 | $4.90 | $4.99 | $4.86 | $4.97 | $4.97 | 282,582 |
| 2021-06-07 | $4.80 | $4.91 | $4.77 | $4.91 | $4.91 | 492,912 |
| 2021-06-04 | $4.76 | $4.90 | $4.70 | $4.83 | $4.83 | 322,886 |
| 2021-06-03 | $4.81 | $4.81 | $4.66 | $4.76 | $4.76 | 398,142 |
| 2021-06-02 | $4.82 | $4.94 | $4.73 | $4.81 | $4.81 | 641,883 |
| 2021-06-01 | $4.57 | $4.82 | $4.54 | $4.81 | $4.81 | 369,819 |
| 2021-05-28 | $4.60 | $4.61 | $4.50 | $4.58 | $4.58 | 471,647 |
| 2021-05-27 | $4.61 | $4.65 | $4.49 | $4.58 | $4.58 | 580,200 |
| 2021-05-26 | $4.39 | $4.61 | $4.36 | $4.57 | $4.57 | 276,239 |
| 2021-05-25 | $4.45 | $4.48 | $4.38 | $4.39 | $4.39 | 280,274 |
| 2021-05-24 | $4.41 | $4.45 | $4.34 | $4.44 | $4.44 | 232,978 |
| 2021-05-21 | $4.45 | $4.45 | $4.36 | $4.36 | $4.36 | 214,985 |
| 2021-05-20 | $4.39 | $4.46 | $4.34 | $4.39 | $4.39 | 393,547 |
| 2021-05-19 | $4.26 | $4.42 | $4.22 | $4.36 | $4.36 | 437,923 |
| 2021-05-18 | $4.55 | $4.66 | $4.35 | $4.36 | $4.36 | 524,315 |
| 2021-05-17 | $4.26 | $4.54 | $4.22 | $4.50 | $4.50 | 634,666 |
| 2021-05-14 | $3.97 | $4.33 | $3.97 | $4.26 | $4.26 | 629,238 |
| 2021-05-13 | $4.09 | $4.13 | $3.92 | $3.96 | $3.96 | 694,664 |
| 2021-05-12 | $4.16 | $4.17 | $4.02 | $4.09 | $4.09 | 480,864 |
| 2021-05-11 | $4.09 | $4.18 | $4.04 | $4.11 | $4.11 | 711,581 |
| 2021-05-10 | $4.38 | $4.38 | $4.16 | $4.20 | $4.20 | 554,672 |
| 2021-05-07 | $4.40 | $4.48 | $4.35 | $4.40 | $4.40 | 314,007 |
| 2021-05-06 | $4.41 | $4.41 | $4.24 | $4.39 | $4.39 | 409,860 |
| 2021-05-05 | $4.46 | $4.48 | $4.33 | $4.44 | $4.44 | 388,600 |
| 2021-05-04 | $4.60 | $4.63 | $4.24 | $4.38 | $4.38 | 959,690 |
| 2021-05-03 | $4.72 | $4.73 | $4.62 | $4.65 | $4.65 | 619,466 |
| 2021-04-30 | $4.70 | $4.81 | $4.62 | $4.66 | $4.66 | 553,337 |
| 2021-04-29 | $4.93 | $4.93 | $4.72 | $4.75 | $4.75 | 419,060 |
| 2021-04-28 | $4.98 | $5.00 | $4.82 | $4.85 | $4.85 | 576,700 |
| 2021-04-27 | $5.16 | $5.16 | $4.93 | $4.98 | $4.98 | 501,212 |
| 2021-04-26 | $4.98 | $5.16 | $4.97 | $5.13 | $5.13 | 263,929 |
| 2021-04-23 | $4.84 | $4.97 | $4.81 | $4.93 | $4.93 | 359,853 |
| 2021-04-22 | $4.87 | $4.99 | $4.81 | $4.81 | $4.81 | 349,115 |
| 2021-04-21 | $4.82 | $4.86 | $4.69 | $4.81 | $4.81 | 462,489 |
| 2021-04-20 | $4.77 | $4.85 | $4.70 | $4.81 | $4.81 | 438,621 |
| 2021-04-19 | $4.96 | $4.98 | $4.68 | $4.78 | $4.78 | 487,530 |
| 2021-04-16 | $4.92 | $5.03 | $4.77 | $4.95 | $4.95 | 714,488 |
| 2021-04-15 | $5.01 | $5.06 | $4.90 | $4.92 | $4.92 | 444,836 |
| 2021-04-14 | $5.13 | $5.21 | $4.98 | $4.99 | $4.99 | 251,447 |
| 2021-04-13 | $5.08 | $5.16 | $4.93 | $5.10 | $5.10 | 523,125 |
| 2021-04-12 | $5.35 | $5.35 | $5.04 | $5.04 | $5.04 | 505,982 |
| 2021-04-09 | $5.30 | $5.40 | $5.23 | $5.34 | $5.34 | 351,244 |
| 2021-04-08 | $5.34 | $5.37 | $5.24 | $5.31 | $5.31 | 285,724 |
| 2021-04-07 | $5.40 | $5.42 | $5.27 | $5.28 | $5.28 | 331,267 |
| 2021-04-06 | $5.58 | $5.63 | $5.42 | $5.43 | $5.43 | 283,100 |
| 2021-04-05 | $5.68 | $5.72 | $5.51 | $5.58 | $5.58 | 505,676 |
| 2021-04-01 | $5.68 | $5.72 | $5.50 | $5.59 | $5.59 | 562,504 |
| 2021-03-31 | $5.43 | $5.62 | $5.42 | $5.57 | $5.57 | 657,353 |
| 2021-03-30 | $5.24 | $5.41 | $5.16 | $5.36 | $5.36 | 465,556 |
| 2021-03-29 | $5.37 | $5.46 | $5.24 | $5.30 | $5.30 | 478,852 |
| 2021-03-26 | $5.33 | $5.52 | $5.29 | $5.40 | $5.40 | 577,095 |
| 2021-03-25 | $5.35 | $5.41 | $5.14 | $5.35 | $5.35 | 634,434 |
| 2021-03-24 | $6.02 | $6.02 | $5.36 | $5.36 | $5.36 | 934,061 |
| 2021-03-23 | $6.08 | $6.11 | $5.79 | $5.83 | $5.83 | 601,323 |
| 2021-03-22 | $6.09 | $6.22 | $5.98 | $6.13 | $6.13 | 448,185 |
| 2021-03-19 | $5.90 | $6.12 | $5.86 | $6.07 | $6.07 | 1,221,043 |
| 2021-03-18 | $6.00 | $6.13 | $5.89 | $5.90 | $5.90 | 512,032 |
| 2021-03-17 | $5.92 | $6.17 | $5.72 | $6.13 | $6.13 | 1,095,414 |
| 2021-03-16 | $6.46 | $6.57 | $5.99 | $6.08 | $6.08 | 985,395 |
| 2021-03-15 | $6.50 | $6.51 | $6.23 | $6.48 | $6.48 | 573,324 |
| 2021-03-12 | $6.36 | $6.47 | $6.20 | $6.45 | $6.45 | 521,029 |
| 2021-03-11 | $6.26 | $6.43 | $6.19 | $6.43 | $6.43 | 494,582 |
| 2021-03-10 | $6.23 | $6.35 | $6.12 | $6.19 | $6.19 | 432,048 |
| 2021-03-09 | $6.06 | $6.30 | $5.96 | $6.16 | $6.16 | 516,624 |
| 2021-03-08 | $6.04 | $6.29 | $5.85 | $5.88 | $5.88 | 656,353 |
| 2021-03-05 | $6.20 | $6.25 | $5.60 | $6.04 | $6.04 | 1,635,812 |
| 2021-03-04 | $6.55 | $6.66 | $6.09 | $6.19 | $6.19 | 841,555 |
| 2021-03-03 | $6.97 | $7.05 | $6.58 | $6.64 | $6.64 | 700,094 |
| 2021-03-02 | $7.25 | $7.30 | $6.94 | $6.98 | $6.98 | 394,591 |
| 2021-03-01 | $7.16 | $7.22 | $7.01 | $7.21 | $7.21 | 512,218 |
| 2021-02-26 | $7.16 | $7.25 | $6.89 | $6.96 | $6.96 | 637,749 |
| 2021-02-25 | $7.52 | $7.61 | $7.04 | $7.12 | $7.12 | 709,959 |
| 2021-02-24 | $7.65 | $7.72 | $7.51 | $7.52 | $7.52 | 365,026 |
| 2021-02-23 | $7.70 | $7.85 | $7.17 | $7.60 | $7.60 | 924,093 |
| 2021-02-22 | $8.18 | $8.20 | $7.83 | $7.97 | $7.97 | 815,778 |
| 2021-02-19 | $7.91 | $8.24 | $7.85 | $8.17 | $8.17 | 774,737 |
| 2021-02-18 | $7.80 | $8.04 | $7.62 | $7.89 | $7.89 | 649,826 |
| 2021-02-17 | $7.76 | $7.88 | $7.58 | $7.78 | $7.78 | 641,655 |
| 2021-02-16 | $8.00 | $8.24 | $7.69 | $7.83 | $7.83 | 946,009 |
| 2021-02-12 | $7.78 | $8.05 | $7.61 | $7.83 | $7.83 | 560,737 |
| 2021-02-11 | $7.91 | $7.96 | $7.50 | $7.74 | $7.74 | 849,173 |
| 2021-02-10 | $7.96 | $8.08 | $7.42 | $7.86 | $7.86 | 1,110,511 |
| 2021-02-09 | $7.38 | $8.11 | $7.28 | $7.88 | $7.88 | 1,378,896 |
| 2021-02-08 | $7.10 | $7.48 | $7.00 | $7.37 | $7.37 | 1,074,311 |
| 2021-02-05 | $6.75 | $7.18 | $6.73 | $6.97 | $6.97 | 1,224,388 |
| 2021-02-04 | $6.47 | $6.82 | $6.44 | $6.72 | $6.72 | 831,838 |
| 2021-02-03 | $6.34 | $6.77 | $6.32 | $6.34 | $6.34 | 1,075,050 |
| 2021-02-02 | $6.46 | $6.53 | $6.16 | $6.21 | $6.21 | 744,692 |
| 2021-02-01 | $6.05 | $6.57 | $6.03 | $6.43 | $6.43 | 765,715 |
| 2021-01-29 | $6.13 | $6.32 | $6.02 | $6.05 | $6.05 | 870,249 |
| 2021-01-28 | $6.39 | $6.65 | $6.04 | $6.11 | $6.11 | 1,250,637 |
| 2021-01-27 | $5.98 | $6.81 | $5.92 | $6.38 | $6.38 | 2,098,570 |
| 2021-01-26 | $5.63 | $6.15 | $5.55 | $6.09 | $6.09 | 2,282,387 |
| 2021-01-25 | $5.63 | $5.81 | $5.45 | $5.59 | $5.59 | 992,640 |
| 2021-01-22 | $5.36 | $5.63 | $5.13 | $5.62 | $5.62 | 1,377,519 |
| 2021-01-21 | $5.20 | $5.46 | $5.02 | $5.38 | $5.38 | 2,141,389 |
| 2021-01-20 | $5.26 | $5.29 | $4.98 | $5.17 | $5.17 | 1,798,120 |
| 2021-01-19 | $5.54 | $5.58 | $5.15 | $5.27 | $5.27 | 3,012,693 |
| 2021-01-15 | $5.05 | $6.50 | $4.92 | $5.69 | $5.69 | 20,501,657 |
| 2021-01-14 | $5.05 | $5.22 | $5.04 | $5.08 | $5.08 | 720,868 |
| 2021-01-13 | $5.00 | $5.05 | $4.91 | $5.04 | $5.04 | 370,144 |
| 2021-01-12 | $4.88 | $5.03 | $4.86 | $4.97 | $4.97 | 757,235 |
| 2021-01-11 | $5.01 | $5.02 | $4.77 | $4.93 | $4.93 | 993,789 |
| 2021-01-08 | $5.29 | $5.29 | $4.85 | $5.04 | $5.04 | 1,195,270 |
| 2021-01-07 | $5.12 | $5.34 | $4.94 | $5.29 | $5.29 | 887,039 |
| 2021-01-06 | $5.13 | $5.24 | $4.91 | $5.05 | $5.05 | 1,806,875 |
| 2021-01-05 | $5.07 | $5.15 | $5.01 | $5.05 | $5.05 | 432,129 |
| 2021-01-04 | $5.07 | $5.14 | $5.00 | $5.08 | $5.08 | 377,595 |
| 2020-12-31 | $5.07 | $5.10 | $4.91 | $5.04 | $5.04 | 712,369 |
| 2020-12-30 | $5.09 | $5.20 | $5.06 | $5.07 | $5.07 | 406,848 |
| 2020-12-29 | $5.25 | $5.33 | $5.04 | $5.06 | $5.06 | 398,425 |
| 2020-12-28 | $5.32 | $5.35 | $5.16 | $5.23 | $5.23 | 398,273 |
| 2020-12-24 | $5.30 | $5.31 | $5.20 | $5.25 | $5.25 | 165,714 |
| 2020-12-23 | $5.60 | $5.60 | $5.30 | $5.32 | $5.32 | 394,561 |
| 2020-12-22 | $5.40 | $5.58 | $5.36 | $5.57 | $5.57 | 381,556 |
| 2020-12-21 | $5.10 | $5.43 | $5.09 | $5.40 | $5.40 | 495,655 |
| 2020-12-18 | $5.23 | $5.29 | $5.15 | $5.18 | $5.18 | 903,273 |
| 2020-12-17 | $5.26 | $5.34 | $5.14 | $5.19 | $5.19 | 306,567 |
| 2020-12-16 | $5.29 | $5.36 | $5.12 | $5.26 | $5.26 | 281,785 |
| 2020-12-15 | $5.22 | $5.30 | $5.18 | $5.29 | $5.29 | 255,942 |
| 2020-12-14 | $5.18 | $5.28 | $5.15 | $5.22 | $5.22 | 290,288 |
| 2020-12-11 | $5.10 | $5.19 | $5.08 | $5.17 | $5.17 | 188,327 |
| 2020-12-10 | $5.01 | $5.18 | $4.99 | $5.17 | $5.17 | 253,576 |
| 2020-12-09 | $5.21 | $5.29 | $4.97 | $5.07 | $5.07 | 397,373 |
| 2020-12-08 | $5.11 | $5.25 | $5.10 | $5.25 | $5.25 | 196,575 |
| 2020-12-07 | $5.09 | $5.25 | $5.09 | $5.16 | $5.16 | 236,241 |
| 2020-12-04 | $5.17 | $5.18 | $5.03 | $5.11 | $5.11 | 204,895 |
| 2020-12-03 | $5.10 | $5.24 | $5.10 | $5.14 | $5.14 | 200,464 |
| 2020-12-02 | $5.10 | $5.14 | $4.83 | $5.08 | $5.08 | 444,372 |
| 2020-12-01 | $5.39 | $5.44 | $5.00 | $5.09 | $5.09 | 560,135 |
| 2020-11-30 | $5.45 | $5.56 | $5.30 | $5.42 | $5.42 | 772,881 |
| 2020-11-27 | $5.50 | $5.54 | $5.45 | $5.50 | $5.50 | 200,495 |
| 2020-11-25 | $5.16 | $5.44 | $5.16 | $5.42 | $5.42 | 356,815 |
| 2020-11-24 | $5.22 | $5.27 | $4.97 | $5.16 | $5.16 | 656,869 |
| 2020-11-23 | $5.26 | $5.29 | $5.08 | $5.11 | $5.11 | 382,427 |
| 2020-11-20 | $5.41 | $5.49 | $5.22 | $5.24 | $5.24 | 358,369 |
| 2020-11-19 | $5.20 | $5.52 | $5.20 | $5.45 | $5.45 | 290,308 |
| 2020-11-18 | $5.24 | $5.34 | $5.21 | $5.21 | $5.21 | 287,181 |
| 2020-11-17 | $5.25 | $5.25 | $5.17 | $5.21 | $5.21 | 204,660 |
| 2020-11-16 | $5.16 | $5.31 | $5.12 | $5.22 | $5.22 | 385,436 |
| 2020-11-13 | $5.18 | $5.22 | $5.08 | $5.12 | $5.12 | 259,140 |
| 2020-11-12 | $5.36 | $5.43 | $5.17 | $5.19 | $5.19 | 289,094 |
| 2020-11-11 | $5.41 | $5.49 | $5.32 | $5.37 | $5.37 | 404,077 |
| 2020-11-10 | $5.30 | $5.46 | $5.20 | $5.35 | $5.35 | 430,174 |
| 2020-11-09 | $5.40 | $5.60 | $5.21 | $5.26 | $5.26 | 358,237 |
| 2020-11-06 | $5.45 | $5.54 | $5.36 | $5.41 | $5.41 | 347,793 |
| 2020-11-05 | $5.35 | $5.55 | $5.34 | $5.48 | $5.48 | 347,580 |
| 2020-11-04 | $5.12 | $5.32 | $5.10 | $5.29 | $5.29 | 429,505 |
| 2020-11-03 | $4.99 | $5.32 | $4.97 | $5.16 | $5.16 | 1,007,935 |
| 2020-11-02 | $5.89 | $5.90 | $4.92 | $5.04 | $5.04 | 2,836,111 |
| 2020-10-30 | $5.74 | $5.75 | $5.45 | $5.54 | $5.54 | 822,425 |
| 2020-10-29 | $5.44 | $5.71 | $5.40 | $5.70 | $5.70 | 392,743 |
| 2020-10-28 | $5.58 | $5.59 | $5.38 | $5.45 | $5.45 | 539,496 |
| 2020-10-27 | $5.86 | $5.86 | $5.63 | $5.69 | $5.69 | 256,764 |
| 2020-10-26 | $5.78 | $5.83 | $5.71 | $5.80 | $5.80 | 248,794 |
| 2020-10-23 | $5.96 | $5.96 | $5.75 | $5.88 | $5.88 | 305,728 |
| 2020-10-22 | $5.85 | $5.93 | $5.72 | $5.92 | $5.92 | 298,968 |
| 2020-10-21 | $5.85 | $5.91 | $5.74 | $5.82 | $5.82 | 172,438 |
| 2020-10-20 | $5.91 | $5.91 | $5.74 | $5.83 | $5.83 | 188,101 |
| 2020-10-19 | $5.89 | $6.05 | $5.83 | $5.83 | $5.83 | 292,443 |
| 2020-10-16 | $5.75 | $5.91 | $5.72 | $5.83 | $5.83 | 250,310 |
| 2020-10-15 | $5.84 | $5.85 | $5.70 | $5.74 | $5.74 | 256,271 |
| 2020-10-14 | $5.96 | $6.07 | $5.88 | $5.91 | $5.91 | 183,515 |
| 2020-10-13 | $5.90 | $5.92 | $5.86 | $5.90 | $5.90 | 243,479 |
| 2020-10-12 | $6.00 | $6.03 | $5.82 | $5.90 | $5.90 | 301,527 |
| 2020-10-09 | $5.86 | $6.00 | $5.80 | $5.99 | $5.99 | 243,093 |
| 2020-10-08 | $5.78 | $5.87 | $5.68 | $5.76 | $5.76 | 283,102 |
| 2020-10-07 | $5.59 | $5.70 | $5.52 | $5.69 | $5.69 | 363,428 |
| 2020-10-06 | $5.57 | $5.68 | $5.45 | $5.48 | $5.48 | 284,464 |
| 2020-10-05 | $5.27 | $5.54 | $5.26 | $5.53 | $5.53 | 272,196 |
| 2020-10-02 | $5.35 | $5.39 | $5.13 | $5.19 | $5.19 | 294,540 |
| 2020-10-01 | $5.30 | $5.56 | $5.27 | $5.51 | $5.51 | 412,079 |
| 2020-09-30 | $5.22 | $5.37 | $5.21 | $5.27 | $5.27 | 231,041 |
| 2020-09-29 | $5.18 | $5.26 | $5.11 | $5.24 | $5.24 | 186,851 |
| 2020-09-28 | $4.98 | $5.19 | $4.97 | $5.16 | $5.16 | 292,547 |
| 2020-09-25 | $4.82 | $5.01 | $4.81 | $4.95 | $4.95 | 243,212 |
| 2020-09-24 | $5.02 | $5.03 | $4.80 | $4.81 | $4.81 | 579,535 |
| 2020-09-23 | $5.10 | $5.10 | $4.95 | $5.03 | $5.03 | 490,741 |
| 2020-09-22 | $5.18 | $5.20 | $4.96 | $5.12 | $5.12 | 456,674 |
| 2020-09-21 | $5.37 | $5.44 | $5.09 | $5.17 | $5.17 | 609,878 |
| 2020-09-18 | $5.33 | $5.50 | $5.20 | $5.50 | $5.50 | 860,495 |
| 2020-09-17 | $5.15 | $5.35 | $5.15 | $5.26 | $5.26 | 365,077 |
| 2020-09-16 | $5.25 | $5.35 | $5.17 | $5.25 | $5.25 | 601,724 |
| 2020-09-15 | $5.12 | $5.34 | $5.09 | $5.25 | $5.25 | 780,428 |
| 2020-09-14 | $5.01 | $5.22 | $4.96 | $5.08 | $5.08 | 880,821 |
| 2020-09-11 | $5.25 | $5.25 | $4.87 | $4.99 | $4.99 | 1,387,523 |
| 2020-09-10 | $5.13 | $5.29 | $5.04 | $5.25 | $5.25 | 1,224,680 |
| 2020-09-09 | $5.01 | $5.18 | $4.95 | $5.05 | $5.05 | 928,311 |
| 2020-09-08 | $5.37 | $5.38 | $4.94 | $5.00 | $5.00 | 1,748,888 |
| 2020-09-04 | $5.90 | $5.90 | $5.35 | $5.50 | $5.50 | 1,111,792 |
| 2020-09-03 | $5.45 | $5.90 | $4.95 | $5.73 | $5.73 | 3,134,904 |
| 2020-09-02 | $5.69 | $6.59 | $5.20 | $5.51 | $5.51 | 5,714,742 |
| 2020-09-01 | $4.97 | $5.20 | $4.90 | $5.14 | $5.14 | 620,791 |
| 2020-08-31 | $4.93 | $5.03 | $4.77 | $4.97 | $4.97 | 413,064 |
| 2020-08-28 | $4.95 | $5.11 | $4.94 | $4.94 | $4.94 | 326,610 |
| 2020-08-27 | $5.13 | $5.13 | $4.98 | $4.99 | $4.99 | 259,258 |
| 2020-08-26 | $4.78 | $5.14 | $4.77 | $5.11 | $5.11 | 483,860 |
| 2020-08-25 | $4.80 | $4.94 | $4.80 | $4.84 | $4.84 | 205,736 |
| 2020-08-24 | $4.92 | $5.00 | $4.79 | $4.80 | $4.80 | 300,559 |
| 2020-08-21 | $4.96 | $5.00 | $4.86 | $4.93 | $4.93 | 589,054 |
| 2020-08-20 | $4.99 | $5.08 | $4.94 | $4.98 | $4.98 | 261,480 |
| 2020-08-19 | $5.04 | $5.22 | $5.00 | $5.05 | $5.05 | 440,553 |
| 2020-08-18 | $4.98 | $5.07 | $4.91 | $5.02 | $5.02 | 233,639 |
| 2020-08-17 | $4.93 | $5.00 | $4.83 | $4.97 | $4.97 | 335,846 |
| 2020-08-14 | $4.89 | $4.99 | $4.87 | $4.93 | $4.93 | 185,650 |
| 2020-08-13 | $4.94 | $5.06 | $4.88 | $4.93 | $4.93 | 304,241 |
| 2020-08-12 | $4.85 | $5.02 | $4.80 | $4.98 | $4.98 | 324,964 |
| 2020-08-11 | $5.35 | $5.35 | $4.71 | $4.81 | $4.81 | 963,352 |
| 2020-08-10 | $5.23 | $5.46 | $4.90 | $4.94 | $4.94 | 1,027,476 |
| 2020-08-07 | $5.35 | $5.38 | $5.22 | $5.26 | $5.26 | 304,652 |
| 2020-08-06 | $5.44 | $5.49 | $5.29 | $5.36 | $5.36 | 272,343 |
| 2020-08-05 | $5.34 | $5.57 | $5.28 | $5.47 | $5.47 | 419,995 |
| 2020-08-04 | $5.23 | $5.34 | $5.18 | $5.29 | $5.29 | 373,402 |
| 2020-08-03 | $5.19 | $5.40 | $5.08 | $5.29 | $5.29 | 600,413 |
| 2020-07-31 | $5.10 | $5.20 | $5.03 | $5.17 | $5.17 | 452,015 |
| 2020-07-30 | $4.91 | $5.13 | $4.87 | $5.09 | $5.09 | 283,264 |
| 2020-07-29 | $5.10 | $5.15 | $4.93 | $4.96 | $4.96 | 360,050 |
| 2020-07-28 | $5.10 | $5.18 | $5.00 | $5.07 | $5.07 | 201,924 |
| 2020-07-27 | $4.99 | $5.22 | $4.99 | $5.15 | $5.15 | 272,012 |
| 2020-07-24 | $5.10 | $5.14 | $4.93 | $5.00 | $5.00 | 438,551 |
| 2020-07-23 | $5.16 | $5.34 | $5.09 | $5.13 | $5.13 | 346,366 |
| 2020-07-22 | $5.33 | $5.38 | $5.14 | $5.19 | $5.19 | 309,774 |
| 2020-07-21 | $5.46 | $5.48 | $5.18 | $5.32 | $5.32 | 503,023 |
| 2020-07-20 | $5.09 | $5.42 | $5.09 | $5.37 | $5.37 | 581,127 |
| 2020-07-17 | $5.15 | $5.28 | $5.05 | $5.15 | $5.15 | 672,100 |
| 2020-07-16 | $5.60 | $5.60 | $5.02 | $5.14 | $5.14 | 792,700 |
| 2020-07-15 | $5.02 | $5.67 | $5.00 | $5.65 | $5.65 | 1,362,500 |
| 2020-07-14 | $6.31 | $6.53 | $4.10 | $5.52 | $5.52 | 3,678,400 |
| 2020-07-13 | $6.72 | $6.88 | $6.26 | $6.29 | $6.29 | 472,500 |
| 2020-07-10 | $6.78 | $6.88 | $6.63 | $6.69 | $6.69 | 368,500 |
| 2020-07-09 | $7.08 | $7.18 | $6.78 | $6.83 | $6.83 | 300,300 |
| 2020-07-08 | $6.90 | $7.05 | $6.78 | $7.00 | $7.00 | 365,400 |
| 2020-07-07 | $6.92 | $7.04 | $6.67 | $6.83 | $6.83 | 437,700 |
| 2020-07-06 | $7.09 | $7.40 | $6.91 | $6.96 | $6.96 | 627,500 |
| 2020-07-02 | $7.16 | $7.25 | $6.76 | $6.87 | $6.87 | 495,600 |
| 2020-07-01 | $6.50 | $7.24 | $6.44 | $6.96 | $6.96 | 1,022,100 |
| 2020-06-30 | $6.31 | $6.52 | $6.30 | $6.50 | $6.50 | 814,900 |
| 2020-06-29 | $6.40 | $6.44 | $6.24 | $6.35 | $6.35 | 325,900 |
| 2020-06-26 | $6.43 | $6.50 | $6.27 | $6.37 | $6.37 | 978,786 |
| 2020-06-25 | $6.45 | $6.53 | $6.36 | $6.49 | $6.49 | 255,784 |
| 2020-06-24 | $6.45 | $6.50 | $6.32 | $6.45 | $6.45 | 321,123 |
| 2020-06-23 | $6.79 | $6.84 | $6.49 | $6.53 | $6.53 | 340,145 |
| 2020-06-22 | $6.46 | $6.74 | $6.43 | $6.74 | $6.74 | 340,165 |
| 2020-06-19 | $6.41 | $6.49 | $6.22 | $6.41 | $6.41 | 1,062,082 |
| 2020-06-18 | $6.13 | $6.49 | $6.03 | $6.45 | $6.45 | 405,682 |
| 2020-06-17 | $6.26 | $6.40 | $6.11 | $6.16 | $6.16 | 246,345 |
| 2020-06-16 | $6.44 | $6.49 | $6.10 | $6.21 | $6.21 | 327,123 |
| 2020-06-15 | $5.89 | $6.26 | $5.87 | $6.20 | $6.20 | 343,680 |
| 2020-06-12 | $6.28 | $6.42 | $5.89 | $6.04 | $6.04 | 400,744 |
| 2020-06-11 | $6.13 | $6.26 | $6.02 | $6.11 | $6.11 | 930,334 |
| 2020-06-10 | $6.67 | $6.67 | $6.45 | $6.46 | $6.46 | 298,381 |
| 2020-06-09 | $6.64 | $6.82 | $6.54 | $6.63 | $6.63 | 493,920 |
| 2020-06-08 | $6.70 | $6.76 | $6.49 | $6.65 | $6.65 | 473,697 |
| 2020-06-05 | $6.65 | $6.82 | $6.55 | $6.66 | $6.66 | 480,938 |
| 2020-06-04 | $6.90 | $6.92 | $6.52 | $6.58 | $6.58 | 560,184 |
| 2020-06-03 | $6.74 | $7.00 | $6.60 | $6.92 | $6.92 | 588,013 |
| 2020-06-02 | $6.76 | $6.85 | $6.57 | $6.63 | $6.63 | 850,597 |
| 2020-06-01 | $6.39 | $7.00 | $6.35 | $6.72 | $6.72 | 827,023 |
| 2020-05-29 | $6.44 | $6.88 | $6.32 | $6.65 | $6.65 | 1,548,305 |
| 2020-05-28 | $7.50 | $7.58 | $6.30 | $6.45 | $6.45 | 1,599,915 |
| 2020-05-27 | $7.30 | $7.56 | $7.24 | $7.54 | $7.54 | 1,073,613 |
| 2020-05-26 | $7.50 | $7.79 | $7.20 | $7.30 | $7.30 | 1,357,340 |
| 2020-05-22 | $6.68 | $7.19 | $6.68 | $7.19 | $7.19 | 849,729 |
| 2020-05-21 | $6.51 | $7.09 | $6.47 | $6.81 | $6.81 | 1,358,513 |
| 2020-05-20 | $6.11 | $6.47 | $6.11 | $6.45 | $6.45 | 663,912 |
| 2020-05-19 | $6.25 | $6.35 | $5.85 | $6.00 | $6.00 | 1,225,955 |
| 2020-05-18 | $6.00 | $6.48 | $6.00 | $6.40 | $6.40 | 1,125,138 |
| 2020-05-15 | $5.99 | $6.16 | $5.76 | $5.83 | $5.83 | 1,215,627 |
| 2020-05-14 | $7.04 | $7.10 | $6.72 | $7.03 | $6.00 | 925,850 |
| 2020-05-13 | $6.95 | $7.25 | $6.75 | $6.98 | $5.96 | 821,142 |
| 2020-05-12 | $6.89 | $7.28 | $6.83 | $6.91 | $5.90 | 875,755 |
| 2020-05-11 | $6.79 | $7.15 | $6.75 | $7.02 | $5.99 | 967,822 |
| 2020-05-08 | $5.70 | $6.69 | $5.70 | $6.59 | $5.63 | 1,977,574 |
| 2020-05-07 | $5.59 | $5.68 | $5.50 | $5.54 | $4.73 | 178,171 |
| 2020-05-06 | $5.55 | $5.77 | $5.47 | $5.56 | $4.75 | 320,480 |
| 2020-05-05 | $5.46 | $5.63 | $5.40 | $5.55 | $4.74 | 366,589 |
| 2020-05-04 | $5.22 | $5.53 | $5.07 | $5.38 | $4.59 | 431,979 |
| 2020-05-01 | $5.55 | $5.55 | $4.55 | $5.20 | $4.44 | 1,657,087 |
| 2020-04-30 | $5.77 | $5.83 | $5.56 | $5.56 | $4.75 | 411,431 |
| 2020-04-29 | $5.95 | $6.00 | $5.78 | $5.86 | $5.00 | 392,269 |
| 2020-04-28 | $6.01 | $6.10 | $5.72 | $5.75 | $4.91 | 370,821 |
| 2020-04-27 | $5.68 | $6.03 | $5.68 | $5.96 | $5.09 | 532,722 |
| 2020-04-24 | $5.65 | $5.83 | $5.49 | $5.74 | $4.90 | 658,894 |
| 2020-04-23 | $5.87 | $5.94 | $5.60 | $5.63 | $4.81 | 531,369 |
| 2020-04-22 | $5.68 | $5.89 | $5.61 | $5.89 | $5.03 | 389,638 |
| 2020-04-21 | $5.55 | $5.80 | $5.55 | $5.66 | $4.83 | 414,742 |
| 2020-04-20 | $5.50 | $5.94 | $5.48 | $5.72 | $4.88 | 594,351 |
| 2020-04-17 | $5.47 | $5.79 | $5.39 | $5.67 | $4.84 | 696,565 |
| 2020-04-16 | $5.46 | $5.49 | $5.25 | $5.41 | $4.62 | 342,694 |
| 2020-04-15 | $5.40 | $5.45 | $5.17 | $5.38 | $4.59 | 241,797 |
| 2020-04-14 | $5.37 | $5.50 | $5.32 | $5.45 | $4.65 | 274,166 |
| 2020-04-13 | $5.24 | $5.38 | $5.08 | $5.33 | $4.55 | 265,357 |
| 2020-04-09 | $5.21 | $5.30 | $5.06 | $5.27 | $4.50 | 360,605 |
| 2020-04-08 | $5.05 | $5.21 | $4.97 | $5.17 | $4.41 | 292,862 |
| 2020-04-07 | $5.40 | $5.40 | $4.97 | $5.00 | $4.27 | 388,214 |
| 2020-04-06 | $5.17 | $5.34 | $5.08 | $5.31 | $4.53 | 350,314 |
| 2020-04-03 | $5.03 | $5.11 | $4.87 | $5.01 | $4.28 | 249,563 |
| 2020-04-02 | $5.01 | $5.13 | $4.86 | $5.09 | $4.34 | 353,987 |
| 2020-04-01 | $5.28 | $5.39 | $4.95 | $5.01 | $4.28 | 453,819 |
| 2020-03-31 | $5.46 | $5.69 | $5.34 | $5.47 | $4.67 | 439,963 |
| 2020-03-30 | $5.45 | $5.61 | $5.27 | $5.56 | $4.75 | 305,179 |
| 2020-03-27 | $5.30 | $5.50 | $5.20 | $5.42 | $4.63 | 275,487 |
| 2020-03-26 | $5.10 | $5.48 | $5.10 | $5.43 | $4.63 | 555,090 |
| 2020-03-25 | $5.29 | $5.47 | $5.06 | $5.07 | $4.33 | 428,006 |
| 2020-03-24 | $5.34 | $5.42 | $4.90 | $5.32 | $4.54 | 611,052 |
| 2020-03-23 | $5.26 | $5.41 | $4.81 | $5.01 | $4.28 | 804,792 |
| 2020-03-20 | $5.62 | $5.75 | $5.15 | $5.23 | $4.46 | 676,761 |
| 2020-03-19 | $5.20 | $5.66 | $5.02 | $5.63 | $4.81 | 694,416 |
| 2020-03-18 | $5.50 | $5.88 | $5.16 | $5.24 | $4.47 | 762,855 |
| 2020-03-17 | $5.69 | $5.93 | $5.16 | $5.80 | $4.95 | 848,546 |
| 2020-03-16 | $5.70 | $6.00 | $5.23 | $5.34 | $4.56 | 995,971 |
| 2020-03-13 | $5.64 | $7.32 | $5.55 | $6.04 | $5.16 | 2,920,655 |
| 2020-03-12 | $4.80 | $6.05 | $4.68 | $5.39 | $4.60 | 1,502,757 |
| 2020-03-11 | $5.19 | $5.39 | $5.07 | $5.23 | $4.46 | 436,487 |
| 2020-03-10 | $5.36 | $5.50 | $5.15 | $5.29 | $4.52 | 371,322 |
| 2020-03-09 | $5.46 | $5.64 | $5.00 | $5.28 | $4.51 | 546,852 |
| 2020-03-06 | $5.83 | $6.04 | $5.53 | $5.75 | $4.91 | 535,439 |
| 2020-03-05 | $5.65 | $5.98 | $5.54 | $5.91 | $5.04 | 323,421 |
| 2020-03-04 | $5.50 | $5.73 | $5.42 | $5.73 | $4.89 | 280,556 |
| 2020-03-03 | $5.65 | $5.85 | $5.33 | $5.40 | $4.61 | 461,861 |
| 2020-03-02 | $5.70 | $5.70 | $5.41 | $5.61 | $4.79 | 470,586 |
| 2020-02-28 | $5.15 | $5.63 | $5.00 | $5.61 | $4.79 | 561,700 |
| 2020-02-27 | $5.71 | $5.72 | $5.30 | $5.30 | $4.52 | 735,551 |
| 2020-02-26 | $5.75 | $6.01 | $5.64 | $5.77 | $4.93 | 681,183 |
| 2020-02-25 | $5.80 | $6.00 | $5.47 | $5.70 | $4.87 | 1,098,426 |
| 2020-02-24 | $4.98 | $5.89 | $4.84 | $5.58 | $4.76 | 2,003,713 |
| 2020-02-21 | $4.89 | $5.00 | $4.77 | $4.98 | $4.25 | 440,199 |
| 2020-02-20 | $4.81 | $4.93 | $4.74 | $4.91 | $4.19 | 267,184 |
| 2020-02-19 | $4.78 | $5.00 | $4.76 | $4.78 | $4.08 | 401,560 |
| 2020-02-18 | $4.66 | $4.85 | $4.57 | $4.78 | $4.08 | 357,643 |
| 2020-02-14 | $4.53 | $4.73 | $4.50 | $4.56 | $3.89 | 279,973 |
| 2020-02-13 | $4.83 | $4.85 | $4.48 | $4.55 | $3.88 | 270,154 |
| 2020-02-12 | $4.73 | $4.90 | $4.62 | $4.83 | $4.12 | 456,680 |
| 2020-02-11 | $4.80 | $5.00 | $4.68 | $4.71 | $4.02 | 756,260 |
| 2020-02-10 | $4.27 | $4.98 | $4.27 | $4.51 | $3.85 | 896,622 |
| 2020-02-07 | $4.49 | $4.50 | $4.23 | $4.23 | $3.61 | 201,745 |
| 2020-02-06 | $4.11 | $4.53 | $4.11 | $4.46 | $3.81 | 237,740 |
| 2020-02-05 | $3.94 | $4.71 | $3.88 | $4.55 | $3.88 | 718,321 |
| 2020-02-04 | $3.97 | $4.00 | $3.89 | $3.92 | $3.35 | 216,772 |
| 2020-02-03 | $3.84 | $3.94 | $3.84 | $3.92 | $3.35 | 167,671 |
| 2020-01-31 | $4.24 | $4.24 | $3.80 | $3.80 | $3.24 | 333,217 |
| 2020-01-30 | $3.87 | $3.93 | $3.84 | $3.91 | $3.34 | 132,069 |
| 2020-01-29 | $3.87 | $3.93 | $3.85 | $3.88 | $3.31 | 120,107 |
| 2020-01-28 | $3.78 | $3.92 | $3.78 | $3.90 | $3.33 | 162,864 |
| 2020-01-27 | $3.78 | $3.91 | $3.75 | $3.77 | $3.22 | 181,061 |
| 2020-01-24 | $3.75 | $3.89 | $3.70 | $3.85 | $3.29 | 312,094 |
| 2020-01-23 | $3.75 | $3.86 | $3.68 | $3.74 | $3.19 | 267,623 |
| 2020-01-22 | $3.80 | $3.89 | $3.60 | $3.77 | $3.22 | 403,432 |
| 2020-01-21 | $3.94 | $3.98 | $3.68 | $3.79 | $3.24 | 487,123 |
| 2020-01-17 | $4.04 | $4.06 | $3.91 | $3.98 | $3.40 | 233,495 |
| 2020-01-16 | $4.04 | $4.13 | $4.01 | $4.02 | $3.43 | 241,785 |
| 2020-01-15 | $3.98 | $4.05 | $3.94 | $4.01 | $3.42 | 217,176 |
| 2020-01-14 | $4.04 | $4.14 | $4.00 | $4.06 | $3.47 | 183,369 |
| 2020-01-13 | $4.12 | $4.23 | $3.93 | $4.06 | $3.47 | 329,648 |
| 2020-01-10 | $4.02 | $4.15 | $3.97 | $4.12 | $3.52 | 309,485 |
| 2020-01-09 | $4.06 | $4.20 | $4.04 | $4.06 | $3.47 | 266,345 |
| 2020-01-08 | $3.97 | $4.14 | $3.93 | $4.11 | $3.51 | 291,733 |
| 2020-01-07 | $3.87 | $4.15 | $3.87 | $4.00 | $3.41 | 316,259 |
| 2020-01-06 | $3.71 | $3.91 | $3.70 | $3.89 | $3.32 | 194,393 |
| 2020-01-03 | $3.66 | $3.81 | $3.65 | $3.73 | $3.18 | 194,346 |
| 2020-01-02 | $3.79 | $3.90 | $3.68 | $3.74 | $3.19 | 228,659 |
| 2019-12-31 | $3.60 | $3.95 | $3.57 | $3.80 | $3.24 | 505,712 |
| 2019-12-30 | $3.81 | $3.82 | $3.55 | $3.58 | $3.06 | 589,965 |
| 2019-12-27 | $3.74 | $3.94 | $3.72 | $3.85 | $3.29 | 259,173 |
| 2019-12-26 | $3.99 | $4.01 | $3.73 | $3.76 | $3.21 | 489,423 |
| 2019-12-24 | $3.86 | $3.99 | $3.86 | $3.97 | $3.39 | 115,025 |
| 2019-12-23 | $3.96 | $4.00 | $3.87 | $3.92 | $3.35 | 240,331 |
| 2019-12-20 | $3.93 | $4.01 | $3.89 | $3.96 | $3.38 | 329,094 |
| 2019-12-19 | $3.81 | $4.00 | $3.81 | $3.98 | $3.40 | 161,750 |
| 2019-12-18 | $3.73 | $4.01 | $3.73 | $3.85 | $3.29 | 477,093 |
| 2019-12-17 | $3.82 | $3.88 | $3.77 | $3.79 | $3.24 | 180,952 |
| 2019-12-16 | $3.92 | $4.04 | $3.85 | $3.87 | $3.30 | 189,389 |
| 2019-12-13 | $3.89 | $4.03 | $3.86 | $3.94 | $3.36 | 192,692 |
| 2019-12-12 | $3.74 | $3.97 | $3.71 | $3.92 | $3.35 | 272,252 |
| 2019-12-11 | $3.75 | $3.79 | $3.69 | $3.76 | $3.21 | 200,908 |
| 2019-12-10 | $3.84 | $3.92 | $3.77 | $3.80 | $3.24 | 169,546 |
| 2019-12-09 | $3.82 | $3.90 | $3.76 | $3.85 | $3.29 | 221,423 |
| 2019-12-06 | $3.90 | $4.08 | $3.82 | $3.85 | $3.29 | 352,361 |
| 2019-12-05 | $3.59 | $3.97 | $3.57 | $3.94 | $3.36 | 444,519 |
| 2019-12-04 | $3.54 | $3.69 | $3.51 | $3.60 | $3.07 | 330,076 |
| 2019-12-03 | $3.32 | $3.54 | $3.30 | $3.54 | $3.02 | 470,859 |
| 2019-12-02 | $3.51 | $3.59 | $3.37 | $3.40 | $2.90 | 360,771 |
| 2019-11-29 | $3.37 | $3.58 | $3.34 | $3.53 | $3.01 | 246,209 |
| 2019-11-27 | $3.62 | $3.62 | $3.30 | $3.40 | $2.90 | 585,984 |
| 2019-11-26 | $3.50 | $3.66 | $3.40 | $3.56 | $3.04 | 543,973 |
| 2019-11-25 | $3.81 | $4.06 | $3.39 | $3.50 | $2.99 | 1,376,995 |
| 2019-11-22 | $5.84 | $5.87 | $2.85 | $3.84 | $3.28 | 4,036,970 |
| 2019-11-21 | $5.86 | $5.99 | $5.79 | $5.82 | $4.97 | 188,713 |
| 2019-11-20 | $5.79 | $5.99 | $5.76 | $5.85 | $4.99 | 245,954 |
| 2019-11-19 | $5.73 | $5.94 | $5.69 | $5.88 | $5.02 | 174,607 |
| 2019-11-18 | $5.52 | $5.76 | $5.49 | $5.73 | $4.89 | 195,934 |
| 2019-11-15 | $5.79 | $5.87 | $5.63 | $5.65 | $4.82 | 251,306 |
| 2019-11-14 | $5.82 | $5.94 | $5.82 | $5.83 | $4.98 | 119,512 |
| 2019-11-13 | $5.86 | $5.94 | $5.77 | $5.89 | $5.03 | 111,229 |
| 2019-11-12 | $5.84 | $6.01 | $5.79 | $5.89 | $5.03 | 330,739 |
| 2019-11-11 | $5.95 | $6.00 | $5.79 | $5.85 | $4.99 | 192,742 |
| 2019-11-08 | $5.86 | $6.05 | $5.79 | $5.98 | $5.10 | 181,694 |
| 2019-11-07 | $6.05 | $6.08 | $5.82 | $5.94 | $5.07 | 183,100 |
| 2019-11-06 | $5.96 | $6.05 | $5.95 | $5.99 | $5.11 | 151,144 |
| 2019-11-05 | $5.97 | $6.11 | $5.85 | $5.98 | $5.10 | 163,760 |
| 2019-11-04 | $6.03 | $6.12 | $5.94 | $5.97 | $5.10 | 210,493 |
| 2019-11-01 | $5.88 | $6.05 | $5.83 | $6.02 | $5.14 | 289,537 |
| 2019-10-31 | $6.00 | $6.05 | $5.78 | $5.85 | $4.99 | 253,477 |
| 2019-10-30 | $5.80 | $5.94 | $5.69 | $5.94 | $5.07 | 124,042 |
| 2019-10-29 | $5.88 | $5.95 | $5.77 | $5.83 | $4.98 | 107,393 |
| 2019-10-28 | $5.63 | $5.98 | $5.63 | $5.94 | $5.07 | 263,061 |
| 2019-10-25 | $5.56 | $5.74 | $5.50 | $5.64 | $4.81 | 217,245 |
| 2019-10-24 | $5.40 | $5.58 | $5.34 | $5.57 | $4.75 | 220,243 |
| 2019-10-23 | $5.27 | $5.68 | $5.25 | $5.40 | $4.61 | 194,912 |
| 2019-10-22 | $5.72 | $5.87 | $5.22 | $5.28 | $4.51 | 476,024 |
| 2019-10-21 | $6.05 | $6.19 | $5.79 | $5.80 | $4.95 | 279,248 |
| 2019-10-18 | $6.02 | $6.13 | $5.90 | $6.00 | $5.12 | 262,304 |
| 2019-10-17 | $6.13 | $6.15 | $6.02 | $6.14 | $5.24 | 218,445 |
| 2019-10-16 | $6.00 | $6.13 | $6.00 | $6.04 | $5.16 | 159,151 |
| 2019-10-15 | $6.00 | $6.19 | $5.97 | $6.09 | $5.20 | 251,333 |
| 2019-10-14 | $6.06 | $6.25 | $5.93 | $6.04 | $5.16 | 249,479 |
| 2019-10-11 | $6.14 | $6.28 | $5.99 | $6.05 | $5.16 | 394,047 |
| 2019-10-10 | $6.06 | $6.19 | $6.01 | $6.07 | $5.18 | 223,792 |
| 2019-10-09 | $6.10 | $6.18 | $6.00 | $6.07 | $5.18 | 254,403 |
| 2019-10-08 | $5.86 | $6.14 | $5.82 | $5.99 | $5.11 | 622,134 |
| 2019-10-07 | $5.85 | $6.06 | $5.77 | $5.96 | $5.09 | 365,573 |
| 2019-10-04 | $6.26 | $6.53 | $5.71 | $5.87 | $5.01 | 1,064,738 |
| 2019-10-03 | $6.43 | $6.57 | $6.01 | $6.26 | $5.34 | 1,051,798 |
| 2019-10-02 | $5.74 | $6.45 | $5.45 | $6.42 | $5.48 | 2,181,245 |
| 2019-10-01 | $5.48 | $5.54 | $5.08 | $5.21 | $4.45 | 424,139 |
| 2019-09-30 | $5.26 | $5.48 | $5.10 | $5.40 | $4.61 | 444,435 |
| 2019-09-27 | $5.53 | $5.53 | $5.25 | $5.28 | $4.51 | 200,774 |
| 2019-09-26 | $5.61 | $5.64 | $5.46 | $5.52 | $4.71 | 190,363 |
| 2019-09-25 | $5.45 | $5.65 | $5.40 | $5.60 | $4.78 | 214,357 |
| 2019-09-24 | $5.72 | $5.84 | $5.44 | $5.48 | $4.68 | 215,381 |
| 2019-09-23 | $5.84 | $6.03 | $5.68 | $5.75 | $4.91 | 210,700 |
| 2019-09-20 | $5.85 | $6.05 | $5.77 | $5.90 | $5.04 | 504,209 |
| 2019-09-19 | $6.03 | $6.20 | $5.94 | $5.94 | $5.07 | 139,050 |
| 2019-09-18 | $6.19 | $6.22 | $5.92 | $6.01 | $5.13 | 217,699 |
| 2019-09-17 | $6.25 | $6.29 | $6.11 | $6.13 | $5.23 | 184,779 |
| 2019-09-16 | $6.09 | $6.32 | $6.03 | $6.27 | $5.35 | 220,946 |
| 2019-09-13 | $6.26 | $6.35 | $6.11 | $6.17 | $5.27 | 229,888 |
| 2019-09-12 | $6.13 | $6.34 | $6.04 | $6.21 | $5.30 | 277,416 |
| 2019-09-11 | $5.76 | $6.25 | $5.60 | $6.22 | $5.31 | 479,080 |
| 2019-09-10 | $5.37 | $5.79 | $5.33 | $5.72 | $4.88 | 290,851 |
| 2019-09-09 | $5.31 | $5.48 | $5.25 | $5.46 | $4.66 | 165,514 |
| 2019-09-06 | $5.47 | $5.57 | $5.33 | $5.35 | $4.57 | 144,399 |
| 2019-09-05 | $5.29 | $5.55 | $5.07 | $5.46 | $4.66 | 268,632 |
| 2019-09-04 | $5.18 | $5.29 | $5.11 | $5.23 | $4.46 | 159,252 |
| 2019-09-03 | $5.16 | $5.29 | $5.04 | $5.15 | $4.40 | 149,634 |
| 2019-08-30 | $5.27 | $5.32 | $5.13 | $5.26 | $4.49 | 151,506 |
| 2019-08-29 | $5.20 | $5.36 | $5.16 | $5.27 | $4.50 | 304,120 |
| 2019-08-28 | $4.98 | $5.18 | $4.92 | $5.10 | $4.35 | 191,446 |
| 2019-08-27 | $5.16 | $5.26 | $4.85 | $5.04 | $4.30 | 285,188 |
| 2019-08-26 | $4.97 | $5.15 | $4.85 | $5.14 | $4.39 | 182,972 |
| 2019-08-23 | $5.11 | $5.21 | $4.90 | $4.91 | $4.19 | 308,697 |
| 2019-08-22 | $5.23 | $5.29 | $5.03 | $5.11 | $4.36 | 297,140 |
| 2019-08-21 | $5.03 | $5.20 | $4.98 | $5.17 | $4.41 | 375,893 |
| 2019-08-20 | $4.75 | $5.05 | $4.73 | $4.99 | $4.26 | 306,338 |
| 2019-08-19 | $4.93 | $4.99 | $4.74 | $4.77 | $4.07 | 274,084 |
| 2019-08-16 | $4.64 | $4.96 | $4.64 | $4.86 | $4.15 | 371,879 |
| 2019-08-15 | $4.90 | $4.98 | $4.35 | $4.60 | $3.93 | 621,336 |
| 2019-08-14 | $4.81 | $5.07 | $4.80 | $4.88 | $4.17 | 547,023 |
| 2019-08-13 | $4.69 | $5.05 | $4.58 | $4.99 | $4.26 | 492,331 |
| 2019-08-12 | $4.95 | $5.01 | $4.62 | $4.69 | $4.00 | 794,759 |
| 2019-08-09 | $5.22 | $5.24 | $5.01 | $5.01 | $4.28 | 641,573 |
| 2019-08-08 | $5.34 | $5.45 | $4.98 | $5.21 | $4.45 | 866,034 |
| 2019-08-07 | $5.31 | $5.58 | $5.16 | $5.40 | $4.61 | 712,913 |
| 2019-08-06 | $5.65 | $5.90 | $5.26 | $5.45 | $4.65 | 959,028 |
| 2019-08-05 | $5.90 | $5.98 | $5.50 | $5.55 | $4.74 | 1,041,842 |
| 2019-08-02 | $6.25 | $6.30 | $5.80 | $6.08 | $5.19 | 1,207,093 |
| 2019-08-01 | $7.40 | $8.47 | $6.06 | $6.37 | $5.44 | 4,812,753 |
| 2019-07-31 | $7.49 | $7.62 | $7.28 | $7.31 | $6.24 | 357,049 |
| 2019-07-30 | $7.24 | $7.57 | $7.23 | $7.44 | $6.35 | 341,553 |
| 2019-07-29 | $7.39 | $7.48 | $7.11 | $7.39 | $6.31 | 241,954 |
| 2019-07-26 | $7.19 | $7.41 | $7.07 | $7.37 | $6.29 | 242,882 |
| 2019-07-25 | $7.20 | $7.24 | $7.07 | $7.11 | $6.07 | 145,548 |
| 2019-07-24 | $6.93 | $7.28 | $6.91 | $7.20 | $6.15 | 305,179 |
| 2019-07-23 | $7.27 | $7.28 | $6.84 | $7.00 | $5.98 | 362,956 |
| 2019-07-22 | $7.14 | $7.28 | $6.93 | $7.25 | $6.19 | 376,225 |
| 2019-07-19 | $7.01 | $7.14 | $6.86 | $7.01 | $5.98 | 485,054 |
| 2019-07-18 | $7.25 | $7.40 | $7.14 | $7.19 | $6.14 | 413,736 |
| 2019-07-17 | $7.69 | $7.70 | $7.27 | $7.29 | $6.22 | 473,158 |
| 2019-07-16 | $7.64 | $7.82 | $7.46 | $7.63 | $6.51 | 855,017 |
| 2019-07-15 | $7.18 | $7.53 | $7.11 | $7.53 | $6.43 | 702,872 |
| 2019-07-12 | $6.90 | $7.18 | $6.75 | $7.13 | $6.09 | 765,544 |
| 2019-07-11 | $6.84 | $6.93 | $6.73 | $6.89 | $5.88 | 432,084 |
| 2019-07-10 | $6.85 | $6.90 | $6.65 | $6.85 | $5.85 | 506,989 |
| 2019-07-09 | $6.51 | $6.74 | $6.33 | $6.73 | $5.74 | 431,212 |
| 2019-07-08 | $6.35 | $6.77 | $6.29 | $6.42 | $5.48 | 1,210,221 |
| 2019-07-05 | $6.10 | $6.20 | $6.02 | $6.17 | $5.27 | 146,580 |
| 2019-07-03 | $6.04 | $6.16 | $6.00 | $6.11 | $5.22 | 111,819 |
| 2019-07-02 | $6.27 | $6.35 | $5.98 | $6.04 | $5.16 | 270,463 |
| 2019-07-01 | $6.24 | $6.41 | $6.21 | $6.24 | $5.33 | 248,731 |
| 2019-06-28 | $6.09 | $6.80 | $6.05 | $6.21 | $5.30 | 1,617,930 |
| 2019-06-27 | $5.99 | $6.19 | $5.86 | $6.13 | $5.23 | 266,067 |
| 2019-06-26 | $5.94 | $6.09 | $5.88 | $5.96 | $5.09 | 182,990 |
| 2019-06-25 | $6.10 | $6.23 | $5.86 | $5.91 | $5.04 | 275,446 |
| 2019-06-24 | $6.30 | $6.37 | $6.05 | $6.05 | $5.16 | 252,003 |
| 2019-06-21 | $6.40 | $6.47 | $6.26 | $6.27 | $5.35 | 301,241 |
| 2019-06-20 | $6.46 | $6.55 | $6.34 | $6.49 | $5.54 | 190,484 |
| 2019-06-19 | $6.44 | $6.50 | $6.27 | $6.46 | $5.51 | 290,053 |
| 2019-06-18 | $6.43 | $6.62 | $6.37 | $6.44 | $5.50 | 317,458 |
| 2019-06-17 | $6.06 | $6.65 | $6.06 | $6.37 | $5.44 | 445,276 |
| 2019-06-14 | $6.39 | $6.40 | $6.20 | $6.20 | $5.29 | 176,460 |
| 2019-06-13 | $6.19 | $6.38 | $6.12 | $6.31 | $5.39 | 316,082 |
| 2019-06-12 | $6.07 | $6.21 | $6.02 | $6.14 | $5.24 | 181,420 |
| 2019-06-11 | $6.13 | $6.29 | $6.04 | $6.09 | $5.20 | 241,705 |
| 2019-06-10 | $6.07 | $6.28 | $6.00 | $6.19 | $5.28 | 234,483 |
| 2019-06-07 | $6.12 | $6.20 | $6.01 | $6.08 | $5.19 | 242,681 |
| 2019-06-06 | $6.26 | $6.29 | $5.87 | $6.09 | $5.20 | 284,159 |
| 2019-06-05 | $6.25 | $6.34 | $6.04 | $6.17 | $5.27 | 337,759 |
| 2019-06-04 | $5.85 | $6.63 | $5.70 | $6.26 | $5.34 | 765,798 |
| 2019-06-03 | $5.83 | $5.92 | $5.66 | $5.78 | $4.93 | 337,830 |
| 2019-05-31 | $6.00 | $6.03 | $5.82 | $5.92 | $5.05 | 300,557 |
| 2019-05-30 | $6.00 | $6.24 | $5.94 | $6.11 | $5.22 | 333,430 |
| 2019-05-29 | $6.14 | $6.17 | $5.88 | $5.99 | $5.11 | 294,872 |
| 2019-05-28 | $5.90 | $6.25 | $5.77 | $6.11 | $5.22 | 451,982 |
| 2019-05-24 | $5.75 | $5.94 | $5.60 | $5.81 | $4.96 | 335,608 |
| 2019-05-23 | $5.96 | $5.96 | $5.47 | $5.68 | $4.85 | 602,430 |
| 2019-05-22 | $6.08 | $6.17 | $5.92 | $5.96 | $5.09 | 284,167 |
| 2019-05-21 | $6.25 | $6.36 | $6.11 | $6.17 | $5.27 | 302,833 |
| 2019-05-20 | $6.35 | $6.39 | $6.19 | $6.28 | $5.36 | 295,371 |
| 2019-05-17 | $6.58 | $6.74 | $6.36 | $6.41 | $5.47 | 301,989 |
| 2019-05-16 | $6.68 | $6.85 | $6.59 | $6.66 | $5.68 | 292,286 |
| 2019-05-15 | $6.42 | $6.80 | $6.37 | $6.66 | $5.68 | 422,069 |
| 2019-05-14 | $6.38 | $6.53 | $6.18 | $6.48 | $5.53 | 297,144 |
| 2019-05-13 | $6.44 | $6.57 | $6.15 | $6.29 | $5.37 | 364,441 |
| 2019-05-10 | $6.39 | $6.63 | $6.36 | $6.60 | $5.63 | 199,396 |
| 2019-05-09 | $6.60 | $6.66 | $6.41 | $6.49 | $5.54 | 247,707 |
| 2019-05-08 | $6.30 | $6.66 | $6.25 | $6.62 | $5.65 | 305,516 |
| 2019-05-07 | $6.80 | $6.80 | $6.23 | $6.31 | $5.39 | 487,671 |
| 2019-05-06 | $6.40 | $6.90 | $6.40 | $6.85 | $5.85 | 344,635 |
| 2019-05-03 | $6.50 | $6.59 | $6.37 | $6.59 | $5.63 | 378,860 |
| 2019-05-02 | $6.30 | $6.57 | $6.30 | $6.44 | $5.50 | 249,953 |
| 2019-05-01 | $6.48 | $6.53 | $6.29 | $6.33 | $5.40 | 244,616 |
| 2019-04-30 | $6.47 | $6.58 | $6.32 | $6.38 | $5.45 | 263,819 |
| 2019-04-29 | $6.05 | $6.46 | $6.01 | $6.44 | $5.50 | 294,634 |
| 2019-04-26 | $6.06 | $6.19 | $6.05 | $6.11 | $5.22 | 214,450 |
| 2019-04-25 | $6.30 | $6.38 | $6.02 | $6.10 | $5.21 | 344,085 |
| 2019-04-24 | $6.25 | $6.64 | $6.23 | $6.30 | $5.38 | 376,867 |
| 2019-04-23 | $6.20 | $6.40 | $6.18 | $6.39 | $5.45 | 342,074 |
| 2019-04-22 | $6.10 | $6.31 | $6.08 | $6.21 | $5.30 | 294,932 |
| 2019-04-18 | $5.96 | $6.12 | $5.92 | $6.08 | $5.19 | 241,892 |
| 2019-04-17 | $6.04 | $6.11 | $5.87 | $6.01 | $5.13 | 274,088 |
| 2019-04-16 | $5.97 | $6.15 | $5.80 | $5.96 | $5.09 | 386,517 |
| 2019-04-15 | $5.93 | $6.30 | $5.92 | $5.98 | $5.10 | 356,463 |
| 2019-04-12 | $6.52 | $6.64 | $5.91 | $5.92 | $5.05 | 488,761 |
| 2019-04-11 | $6.45 | $6.75 | $6.42 | $6.52 | $5.57 | 393,192 |
| 2019-04-10 | $6.25 | $6.49 | $6.22 | $6.47 | $5.52 | 271,305 |
| 2019-04-09 | $6.02 | $6.25 | $6.02 | $6.19 | $5.28 | 242,961 |
| 2019-04-08 | $6.52 | $6.52 | $6.00 | $6.10 | $5.21 | 474,028 |
| 2019-04-05 | $6.49 | $6.55 | $6.32 | $6.53 | $5.57 | 339,681 |
| 2019-04-04 | $6.36 | $6.48 | $6.24 | $6.43 | $5.49 | 266,011 |
| 2019-04-03 | $6.37 | $6.47 | $6.20 | $6.41 | $5.47 | 345,119 |
| 2019-04-02 | $6.23 | $6.27 | $6.10 | $6.27 | $5.35 | 245,987 |
| 2019-04-01 | $6.43 | $6.45 | $6.08 | $6.20 | $5.29 | 232,807 |
| 2019-03-29 | $6.13 | $6.38 | $5.90 | $6.33 | $5.40 | 630,776 |
| 2019-03-28 | $5.96 | $6.09 | $5.80 | $6.09 | $5.20 | 327,222 |
| 2019-03-27 | $5.98 | $6.05 | $5.75 | $5.93 | $5.06 | 356,699 |
| 2019-03-26 | $6.04 | $6.15 | $5.94 | $6.00 | $5.12 | 258,536 |
| 2019-03-25 | $5.85 | $6.08 | $5.78 | $6.03 | $5.15 | 337,654 |
| 2019-03-22 | $6.10 | $6.45 | $5.78 | $5.83 | $4.98 | 811,412 |
| 2019-03-21 | $5.71 | $6.19 | $5.71 | $6.13 | $5.23 | 339,141 |
| 2019-03-20 | $5.80 | $5.95 | $5.64 | $5.78 | $4.93 | 437,735 |
| 2019-03-19 | $5.34 | $5.99 | $5.24 | $5.87 | $5.01 | 904,932 |
| 2019-03-18 | $5.41 | $5.44 | $5.16 | $5.34 | $4.56 | 489,705 |
| 2019-03-15 | $5.12 | $5.50 | $5.12 | $5.44 | $4.64 | 1,092,720 |
| 2019-03-14 | $5.57 | $5.64 | $5.17 | $5.17 | $4.41 | 911,705 |
| 2019-03-13 | $5.73 | $6.00 | $5.51 | $5.59 | $4.77 | 716,195 |
| 2019-03-12 | $6.93 | $6.94 | $5.49 | $5.76 | $4.92 | 1,761,709 |
| 2019-03-11 | $6.40 | $7.04 | $6.40 | $6.99 | $5.97 | 791,022 |
| 2019-03-08 | $6.32 | $6.43 | $6.13 | $6.37 | $5.44 | 666,823 |
| 2019-03-07 | $6.00 | $6.60 | $5.85 | $6.30 | $5.38 | 940,954 |
| 2019-03-06 | $5.85 | $6.13 | $5.68 | $6.09 | $5.20 | 539,266 |
| 2019-03-05 | $5.76 | $5.86 | $5.70 | $5.82 | $4.97 | 319,700 |
| 2019-03-04 | $5.75 | $6.00 | $5.55 | $5.75 | $4.91 | 489,913 |
| 2019-03-01 | $6.13 | $6.13 | $5.73 | $5.90 | $5.04 | 1,468,612 |
| 2019-02-28 | $5.71 | $6.24 | $5.65 | $6.09 | $5.20 | 709,160 |
| 2019-02-27 | $5.29 | $5.76 | $5.28 | $5.74 | $4.90 | 454,616 |
| 2019-02-26 | $5.68 | $5.70 | $5.27 | $5.44 | $4.64 | 673,056 |
| 2019-02-25 | $5.62 | $6.00 | $5.51 | $5.68 | $4.85 | 913,172 |
| 2019-02-22 | $5.20 | $5.57 | $5.17 | $5.51 | $4.70 | 572,326 |
| 2019-02-21 | $5.36 | $5.60 | $5.06 | $5.16 | $4.40 | 1,011,703 |
| 2019-02-20 | $5.08 | $5.55 | $5.08 | $5.43 | $4.63 | 1,815,473 |
| 2019-02-19 | $4.96 | $5.12 | $4.87 | $5.08 | $4.34 | 456,709 |
| 2019-02-15 | $5.10 | $5.14 | $4.91 | $4.95 | $4.23 | 394,350 |
| 2019-02-14 | $4.84 | $5.08 | $4.82 | $5.04 | $4.30 | 528,964 |
| 2019-02-13 | $4.81 | $4.99 | $4.69 | $4.87 | $4.16 | 331,922 |
| 2019-02-12 | $4.79 | $4.91 | $4.67 | $4.82 | $4.11 | 377,096 |
| 2019-02-11 | $4.72 | $4.82 | $4.66 | $4.75 | $4.05 | 325,641 |
| 2019-02-08 | $4.81 | $4.84 | $4.67 | $4.73 | $4.04 | 308,990 |
| 2019-02-07 | $4.84 | $4.88 | $4.61 | $4.79 | $4.09 | 333,696 |
| 2019-02-06 | $4.73 | $4.91 | $4.65 | $4.84 | $4.13 | 401,462 |
| 2019-02-05 | $5.10 | $5.17 | $4.71 | $4.75 | $4.05 | 848,122 |
| 2019-02-04 | $5.01 | $5.23 | $4.96 | $5.10 | $4.35 | 326,562 |
| 2019-02-01 | $5.10 | $5.22 | $4.92 | $5.00 | $4.27 | 304,443 |
| 2019-01-31 | $5.14 | $5.58 | $5.00 | $5.10 | $4.35 | 903,423 |
| 2019-01-30 | $4.89 | $5.13 | $4.76 | $5.07 | $4.33 | 657,684 |
| 2019-01-29 | $5.14 | $5.21 | $4.76 | $4.89 | $4.17 | 1,052,348 |
| 2019-01-28 | $5.17 | $5.31 | $5.03 | $5.14 | $4.39 | 464,948 |
| 2019-01-25 | $5.34 | $5.35 | $5.11 | $5.20 | $4.44 | 495,486 |
| 2019-01-24 | $5.14 | $5.34 | $5.10 | $5.26 | $4.49 | 721,084 |
| 2019-01-23 | $5.37 | $5.63 | $5.13 | $5.17 | $4.41 | 850,031 |
| 2019-01-22 | $5.60 | $5.65 | $5.21 | $5.38 | $4.59 | 1,221,641 |
| 2019-01-18 | $5.68 | $5.94 | $5.35 | $5.52 | $4.71 | 1,438,898 |
| 2019-01-17 | $5.07 | $5.81 | $5.07 | $5.75 | $4.91 | 2,017,055 |
| 2019-01-16 | $5.71 | $6.10 | $5.05 | $5.12 | $4.37 | 4,736,518 |
| 2019-01-15 | $4.40 | $6.44 | $4.11 | $6.33 | $5.40 | 17,907,113 |
| 2019-01-14 | $3.84 | $4.09 | $3.75 | $3.87 | $3.30 | 798,890 |
| 2019-01-11 | $3.81 | $4.08 | $3.60 | $3.88 | $3.31 | 1,290,380 |
| 2019-01-10 | $3.52 | $4.05 | $3.40 | $3.86 | $3.29 | 2,112,417 |
| 2019-01-09 | $4.25 | $4.25 | $3.36 | $3.51 | $3.00 | 5,111,163 |
| 2019-01-08 | $2.79 | $4.66 | $2.57 | $4.53 | $3.87 | 7,381,272 |
| 2019-01-07 | $2.61 | $2.75 | $2.55 | $2.74 | $2.34 | 279,685 |
| 2019-01-04 | $2.47 | $2.72 | $2.43 | $2.59 | $2.21 | 346,588 |
| 2019-01-03 | $2.46 | $2.55 | $2.35 | $2.40 | $2.05 | 245,290 |
| 2019-01-02 | $2.39 | $2.60 | $2.34 | $2.49 | $2.13 | 293,400 |
| 2018-12-31 | $2.49 | $2.54 | $2.36 | $2.40 | $2.05 | 653,138 |
| 2018-12-28 | $2.44 | $2.62 | $2.36 | $2.48 | $2.12 | 506,122 |
| 2018-12-27 | $2.43 | $2.55 | $2.34 | $2.43 | $2.07 | 434,949 |
| 2018-12-26 | $2.68 | $2.72 | $2.41 | $2.44 | $2.08 | 540,863 |
| 2018-12-24 | $2.46 | $2.85 | $2.46 | $2.69 | $2.30 | 188,632 |
| 2018-12-21 | $2.78 | $2.80 | $2.47 | $2.52 | $2.15 | 677,243 |
| 2018-12-20 | $2.73 | $2.95 | $2.70 | $2.79 | $2.38 | 327,812 |
| 2018-12-19 | $2.75 | $2.94 | $2.71 | $2.74 | $2.34 | 203,586 |
| 2018-12-18 | $2.88 | $2.98 | $2.74 | $2.74 | $2.34 | 329,698 |
| 2018-12-17 | $3.10 | $3.27 | $2.89 | $2.91 | $2.48 | 429,230 |
| 2018-12-14 | $3.24 | $3.34 | $3.08 | $3.10 | $2.65 | 142,251 |
| 2018-12-13 | $3.27 | $3.35 | $3.18 | $3.29 | $2.81 | 92,151 |
| 2018-12-12 | $3.30 | $3.38 | $3.25 | $3.27 | $2.79 | 191,159 |
| 2018-12-11 | $3.22 | $3.31 | $3.14 | $3.30 | $2.82 | 164,121 |
| 2018-12-10 | $3.22 | $3.28 | $3.12 | $3.24 | $2.77 | 248,233 |
| 2018-12-07 | $3.16 | $3.29 | $3.15 | $3.24 | $2.77 | 150,756 |
| 2018-12-06 | $3.20 | $3.29 | $3.05 | $3.22 | $2.75 | 242,732 |
| 2018-12-04 | $3.38 | $3.38 | $3.18 | $3.25 | $2.77 | 190,363 |
| 2018-12-03 | $3.25 | $3.38 | $3.22 | $3.37 | $2.88 | 194,373 |
| 2018-11-30 | $3.30 | $3.30 | $3.08 | $3.17 | $2.71 | 229,641 |
| 2018-11-29 | $3.24 | $3.37 | $3.20 | $3.26 | $2.78 | 158,547 |
| 2018-11-28 | $3.11 | $3.36 | $3.11 | $3.27 | $2.79 | 293,611 |
| 2018-11-27 | $3.08 | $3.28 | $3.05 | $3.25 | $2.77 | 175,714 |
| 2018-11-26 | $3.09 | $3.19 | $3.08 | $3.09 | $2.64 | 175,653 |
| 2018-11-23 | $3.11 | $3.24 | $3.00 | $3.09 | $2.64 | 193,704 |
| 2018-11-21 | $2.99 | $3.07 | $2.88 | $3.05 | $2.60 | 226,343 |
| 2018-11-20 | $3.00 | $3.05 | $2.85 | $2.92 | $2.49 | 334,564 |
| 2018-11-19 | $3.25 | $3.28 | $2.96 | $3.00 | $2.56 | 404,839 |
| 2018-11-16 | $3.25 | $3.34 | $3.22 | $3.25 | $2.77 | 219,977 |
| 2018-11-15 | $3.35 | $3.47 | $3.20 | $3.28 | $2.80 | 284,501 |
| 2018-11-14 | $3.45 | $3.57 | $3.24 | $3.37 | $2.88 | 373,767 |
| 2018-11-13 | $3.40 | $3.58 | $3.35 | $3.48 | $2.97 | 322,417 |
| 2018-11-12 | $3.27 | $3.48 | $3.15 | $3.43 | $2.93 | 423,850 |
| 2018-11-09 | $3.50 | $3.55 | $3.34 | $3.40 | $2.90 | 255,949 |
| 2018-11-08 | $3.46 | $3.53 | $3.32 | $3.53 | $3.01 | 235,328 |
| 2018-11-07 | $3.36 | $3.60 | $3.22 | $3.40 | $2.90 | 252,971 |
| 2018-11-06 | $3.39 | $3.46 | $3.25 | $3.35 | $2.86 | 265,865 |
| 2018-11-05 | $3.50 | $3.63 | $3.31 | $3.37 | $2.88 | 259,486 |
| 2018-11-02 | $3.46 | $3.74 | $3.43 | $3.52 | $3.00 | 386,213 |
| 2018-11-01 | $3.28 | $3.52 | $3.22 | $3.46 | $2.95 | 485,447 |
| 2018-10-31 | $3.55 | $3.55 | $3.19 | $3.30 | $2.82 | 491,168 |
| 2018-10-30 | $3.39 | $3.54 | $3.38 | $3.48 | $2.97 | 217,023 |
| 2018-10-29 | $3.55 | $3.55 | $3.34 | $3.42 | $2.92 | 335,742 |
| 2018-10-26 | $3.49 | $3.63 | $3.36 | $3.54 | $3.02 | 248,924 |
| 2018-10-25 | $3.63 | $3.73 | $3.50 | $3.67 | $3.13 | 179,891 |
| 2018-10-24 | $3.70 | $3.79 | $3.63 | $3.63 | $3.10 | 169,205 |
| 2018-10-23 | $3.75 | $3.87 | $3.67 | $3.71 | $3.17 | 299,285 |
| 2018-10-22 | $3.82 | $3.92 | $3.80 | $3.84 | $3.28 | 160,933 |
| 2018-10-19 | $3.80 | $3.97 | $3.75 | $3.84 | $3.28 | 197,370 |
| 2018-10-18 | $3.86 | $3.94 | $3.81 | $3.90 | $3.33 | 223,982 |
| 2018-10-17 | $3.88 | $3.95 | $3.72 | $3.92 | $3.35 | 260,978 |
| 2018-10-16 | $3.96 | $4.00 | $3.80 | $3.90 | $3.33 | 305,905 |
| 2018-10-15 | $3.85 | $4.07 | $3.84 | $3.98 | $3.40 | 290,979 |
| 2018-10-12 | $4.00 | $4.11 | $3.87 | $3.96 | $3.38 | 395,471 |
| 2018-10-11 | $4.00 | $4.10 | $3.85 | $3.94 | $3.36 | 484,862 |
| 2018-10-10 | $4.06 | $4.32 | $4.00 | $4.09 | $3.49 | 424,464 |
| 2018-10-09 | $4.08 | $4.23 | $4.02 | $4.11 | $3.51 | 299,490 |
| 2018-10-08 | $4.12 | $4.25 | $4.06 | $4.13 | $3.53 | 197,209 |
| 2018-10-05 | $4.09 | $4.23 | $4.03 | $4.16 | $3.55 | 249,265 |
| 2018-10-04 | $4.20 | $4.25 | $4.03 | $4.11 | $3.51 | 193,687 |
| 2018-10-03 | $4.10 | $4.33 | $4.06 | $4.24 | $3.62 | 366,814 |
| 2018-10-02 | $4.25 | $4.25 | $3.92 | $4.14 | $3.53 | 533,425 |
| 2018-10-01 | $4.70 | $4.80 | $4.25 | $4.29 | $3.66 | 592,328 |
| 2018-09-28 | $4.80 | $5.00 | $4.60 | $4.65 | $3.97 | 1,880,864 |
| 2018-09-27 | $4.40 | $4.75 | $4.40 | $4.60 | $3.93 | 625,516 |
| 2018-09-26 | $4.35 | $4.55 | $4.32 | $4.40 | $3.76 | 432,286 |
| 2018-09-25 | $4.20 | $4.50 | $4.20 | $4.35 | $3.71 | 665,921 |
| 2018-09-24 | $4.35 | $4.43 | $4.20 | $4.20 | $3.59 | 320,412 |
| 2018-09-21 | $4.10 | $4.45 | $4.00 | $4.25 | $3.63 | 1,064,375 |
| 2018-09-20 | $4.00 | $4.20 | $3.95 | $4.10 | $3.50 | 264,125 |
| 2018-09-19 | $4.25 | $4.25 | $4.05 | $4.05 | $3.46 | 309,542 |
| 2018-09-18 | $4.25 | $4.45 | $4.20 | $4.20 | $3.59 | 336,806 |
| 2018-09-17 | $4.30 | $4.40 | $4.00 | $4.25 | $3.63 | 430,685 |
| 2018-09-14 | $4.30 | $4.95 | $4.20 | $4.25 | $3.63 | 1,527,341 |
| 2018-09-13 | $3.95 | $4.40 | $3.90 | $4.30 | $3.67 | 887,689 |
| 2018-09-12 | $3.50 | $4.03 | $3.45 | $3.85 | $3.29 | 799,591 |
| 2018-09-11 | $3.45 | $3.50 | $3.35 | $3.50 | $2.99 | 1,321,449 |
| 2018-09-10 | $3.50 | $3.55 | $3.25 | $3.45 | $2.94 | 1,341,487 |
| 2018-09-07 | $3.40 | $3.55 | $3.35 | $3.45 | $2.94 | 1,096,984 |
| 2018-09-06 | $3.05 | $3.40 | $3.00 | $3.30 | $2.82 | 884,872 |
| 2018-09-05 | $3.35 | $3.35 | $3.00 | $3.05 | $2.60 | 404,894 |
| 2018-09-04 | $3.40 | $3.40 | $3.15 | $3.35 | $2.86 | 577,750 |
| 2018-08-31 | $3.55 | $3.65 | $3.20 | $3.35 | $2.86 | 3,574,352 |
| 2018-08-30 | $2.95 | $3.00 | $2.90 | $2.95 | $2.52 | 183,468 |
| 2018-08-29 | $3.00 | $3.00 | $2.95 | $2.95 | $2.52 | 153,378 |
| 2018-08-28 | $3.00 | $3.05 | $2.95 | $2.95 | $2.52 | 85,391 |
| 2018-08-27 | $3.00 | $3.05 | $2.91 | $2.95 | $2.52 | 230,044 |
| 2018-08-24 | $2.95 | $3.03 | $2.95 | $2.95 | $2.52 | 151,531 |
| 2018-08-23 | $2.95 | $3.05 | $2.95 | $3.00 | $2.56 | 127,604 |
| 2018-08-22 | $2.95 | $3.00 | $2.90 | $3.00 | $2.56 | 131,951 |
| 2018-08-21 | $2.95 | $3.00 | $2.95 | $2.95 | $2.52 | 100,099 |
| 2018-08-20 | $3.00 | $3.15 | $2.95 | $2.95 | $2.52 | 297,872 |
| 2018-08-17 | $3.15 | $3.25 | $3.05 | $3.05 | $2.60 | 176,614 |
| 2018-08-16 | $2.95 | $3.20 | $2.95 | $3.15 | $2.69 | 137,049 |
| 2018-08-15 | $3.00 | $3.10 | $3.00 | $3.00 | $2.56 | 268,057 |
| 2018-08-14 | $3.00 | $3.10 | $3.00 | $3.05 | $2.60 | 146,458 |
| 2018-08-13 | $3.00 | $3.05 | $2.95 | $3.00 | $2.56 | 131,267 |
| 2018-08-10 | $2.95 | $3.10 | $2.95 | $3.00 | $2.56 | 174,344 |
| 2018-08-09 | $2.90 | $3.05 | $2.90 | $3.00 | $2.56 | 158,877 |
| 2018-08-08 | $3.05 | $3.10 | $2.90 | $2.90 | $2.48 | 188,271 |
| 2018-08-07 | $2.90 | $2.95 | $2.85 | $2.90 | $2.48 | 227,398 |
| 2018-08-06 | $2.85 | $2.90 | $2.85 | $2.90 | $2.48 | 145,343 |
| 2018-08-03 | $2.95 | $3.15 | $2.80 | $2.80 | $2.39 | 360,726 |
| 2018-08-02 | $2.95 | $3.10 | $2.95 | $2.95 | $2.52 | 199,137 |
| 2018-08-01 | $2.95 | $3.00 | $2.85 | $2.95 | $2.52 | 134,609 |
| 2018-07-31 | $3.00 | $3.05 | $2.90 | $2.90 | $2.48 | 188,177 |
| 2018-07-30 | $3.05 | $3.15 | $3.00 | $3.00 | $2.56 | 211,439 |
| 2018-07-27 | $3.20 | $3.20 | $3.10 | $3.10 | $2.65 | 187,838 |
| 2018-07-26 | $3.20 | $3.25 | $3.15 | $3.20 | $2.73 | 145,973 |
| 2018-07-25 | $3.30 | $3.36 | $3.20 | $3.20 | $2.73 | 136,784 |
| 2018-07-24 | $3.40 | $3.40 | $3.25 | $3.30 | $2.82 | 118,490 |
| 2018-07-23 | $3.35 | $3.40 | $3.25 | $3.35 | $2.86 | 169,222 |
| 2018-07-20 | $3.25 | $3.40 | $3.25 | $3.35 | $2.86 | 108,572 |
| 2018-07-19 | $3.30 | $3.40 | $3.25 | $3.25 | $2.77 | 235,111 |
| 2018-07-18 | $3.35 | $3.40 | $3.25 | $3.30 | $2.82 | 225,890 |
| 2018-07-17 | $3.45 | $3.50 | $3.35 | $3.35 | $2.86 | 254,039 |
| 2018-07-16 | $3.45 | $3.50 | $3.40 | $3.50 | $2.99 | 108,817 |
| 2018-07-13 | $3.50 | $3.59 | $3.35 | $3.45 | $2.94 | 217,462 |
| 2018-07-12 | $3.45 | $3.60 | $3.40 | $3.50 | $2.99 | 256,586 |
| 2018-07-11 | $3.50 | $3.50 | $3.40 | $3.50 | $2.99 | 126,027 |
| 2018-07-10 | $3.50 | $3.55 | $3.45 | $3.45 | $2.94 | 113,926 |
| 2018-07-09 | $3.50 | $3.53 | $3.45 | $3.45 | $2.94 | 159,305 |
| 2018-07-06 | $3.50 | $3.55 | $3.40 | $3.50 | $2.99 | 199,399 |
| 2018-07-05 | $3.55 | $3.60 | $3.40 | $3.50 | $2.99 | 229,338 |
| 2018-07-03 | $3.50 | $3.55 | $3.45 | $3.50 | $2.99 | 138,626 |
| 2018-07-02 | $3.35 | $3.55 | $3.35 | $3.55 | $3.03 | 283,096 |
| 2018-06-29 | $3.30 | $3.40 | $3.25 | $3.40 | $2.90 | 154,369 |
| 2018-06-28 | $3.20 | $3.30 | $3.20 | $3.30 | $2.82 | 135,113 |
| 2018-06-27 | $3.25 | $3.40 | $3.20 | $3.20 | $2.73 | 149,901 |
| 2018-06-26 | $3.20 | $3.25 | $3.15 | $3.25 | $2.77 | 149,231 |
| 2018-06-25 | $3.55 | $3.55 | $3.20 | $3.25 | $2.77 | 340,996 |
| 2018-06-22 | $3.45 | $3.55 | $3.35 | $3.45 | $2.94 | 870,820 |
| 2018-06-21 | $3.60 | $3.60 | $3.35 | $3.40 | $2.90 | 249,375 |
| 2018-06-20 | $3.60 | $3.60 | $3.40 | $3.55 | $3.03 | 283,404 |
| 2018-06-19 | $3.45 | $3.50 | $3.35 | $3.40 | $2.90 | 210,003 |
| 2018-06-18 | $3.50 | $3.50 | $3.35 | $3.40 | $2.90 | 261,293 |
| 2018-06-15 | $3.55 | $3.60 | $3.35 | $3.50 | $2.99 | 810,136 |
| 2018-06-14 | $3.50 | $3.50 | $3.40 | $3.45 | $2.94 | 170,518 |
| 2018-06-13 | $3.50 | $3.55 | $3.40 | $3.40 | $2.90 | 254,722 |
| 2018-06-12 | $3.45 | $3.50 | $3.40 | $3.45 | $2.94 | 236,635 |
| 2018-06-11 | $3.40 | $3.48 | $3.30 | $3.45 | $2.94 | 192,444 |
| 2018-06-08 | $3.40 | $3.45 | $3.25 | $3.35 | $2.86 | 152,278 |
| 2018-06-07 | $3.55 | $3.55 | $3.30 | $3.35 | $2.86 | 165,760 |
| 2018-06-06 | $3.60 | $3.60 | $3.50 | $3.50 | $2.99 | 215,243 |
| 2018-06-05 | $3.50 | $3.60 | $3.40 | $3.60 | $3.07 | 329,167 |
| 2018-06-04 | $3.60 | $3.60 | $3.35 | $3.50 | $2.99 | 362,272 |
| 2018-06-01 | $3.30 | $3.50 | $3.25 | $3.45 | $2.94 | 574,939 |
| 2018-05-31 | $3.15 | $3.20 | $3.05 | $3.20 | $2.73 | 244,951 |
| 2018-05-30 | $3.25 | $3.25 | $3.00 | $3.05 | $2.60 | 499,766 |
| 2018-05-29 | $3.05 | $3.15 | $3.05 | $3.15 | $2.69 | 197,948 |
| 2018-05-25 | $3.10 | $3.20 | $3.00 | $3.05 | $2.60 | 252,004 |
| 2018-05-24 | $3.40 | $3.40 | $3.05 | $3.10 | $2.65 | 679,870 |
| 2018-05-23 | $3.25 | $3.30 | $3.20 | $3.30 | $2.82 | 272,900 |
| 2018-05-22 | $3.20 | $3.35 | $3.20 | $3.20 | $2.73 | 235,869 |
| 2018-05-21 | $3.25 | $3.40 | $3.15 | $3.20 | $2.73 | 428,418 |
| 2018-05-18 | $3.40 | $3.50 | $3.15 | $3.15 | $2.69 | 598,233 |
| 2018-05-17 | $3.15 | $3.40 | $3.10 | $3.30 | $2.82 | 424,509 |
| 2018-05-16 | $3.10 | $3.20 | $3.05 | $3.10 | $2.65 | 367,250 |
| 2018-05-15 | $3.35 | $3.45 | $3.05 | $3.05 | $2.60 | 529,153 |
| 2018-05-14 | $3.35 | $3.60 | $3.30 | $3.30 | $2.82 | 883,793 |
| 2018-05-11 | $2.95 | $3.50 | $2.65 | $3.30 | $2.82 | 1,882,111 |
| 2018-05-10 | $2.85 | $2.90 | $2.75 | $2.85 | $2.43 | 287,938 |
| 2018-05-09 | $2.75 | $2.90 | $2.75 | $2.85 | $2.43 | 400,153 |
| 2018-05-08 | $2.50 | $3.15 | $2.50 | $2.70 | $2.30 | 1,274,239 |
| 2018-05-07 | $2.65 | $2.70 | $2.50 | $2.55 | $2.18 | 398,312 |
| 2018-05-04 | $2.40 | $2.60 | $2.30 | $2.60 | $2.22 | 402,784 |
| 2018-05-03 | $2.35 | $2.50 | $2.25 | $2.35 | $2.01 | 435,283 |
| 2018-05-02 | $2.20 | $2.35 | $2.15 | $2.30 | $1.96 | 421,330 |
| 2018-05-01 | $2.25 | $2.25 | $2.10 | $2.20 | $1.88 | 519,284 |
| 2018-04-30 | $2.40 | $2.40 | $2.20 | $2.20 | $1.88 | 386,511 |
| 2018-04-27 | $2.50 | $2.50 | $2.35 | $2.40 | $2.05 | 626,692 |
| 2018-04-26 | $2.70 | $2.70 | $2.45 | $2.45 | $2.09 | 490,021 |
| 2018-04-25 | $2.70 | $2.75 | $2.50 | $2.70 | $2.30 | 482,588 |
| 2018-04-24 | $3.00 | $3.00 | $2.60 | $2.70 | $2.30 | 1,360,184 |
| 2018-04-23 | $3.20 | $3.20 | $2.90 | $2.95 | $2.52 | 725,511 |
| 2018-04-20 | $3.30 | $3.40 | $3.15 | $3.15 | $2.69 | 379,949 |
| 2018-04-19 | $3.25 | $3.35 | $3.15 | $3.30 | $2.82 | 440,602 |
| 2018-04-18 | $3.40 | $3.40 | $3.15 | $3.25 | $2.77 | 425,381 |
| 2018-04-17 | $3.35 | $3.45 | $3.30 | $3.35 | $2.86 | 615,582 |
| 2018-04-16 | $3.80 | $3.80 | $3.20 | $3.25 | $2.77 | 1,371,600 |
| 2018-04-13 | $4.20 | $4.25 | $3.60 | $3.75 | $3.20 | 1,091,599 |
| 2018-04-12 | $4.70 | $4.70 | $4.00 | $4.15 | $3.54 | 1,444,509 |
| 2018-04-11 | $5.10 | $5.10 | $4.50 | $4.60 | $3.93 | 4,896,006 |
| 2018-04-10 | $4.00 | $4.20 | $3.95 | $4.10 | $3.50 | 1,112,307 |
| 2018-04-09 | $4.00 | $4.00 | $3.95 | $4.00 | $3.41 | 169,129 |
| 2018-04-06 | $3.90 | $4.05 | $3.90 | $3.95 | $3.37 | 161,604 |
| 2018-04-05 | $3.95 | $4.00 | $3.90 | $3.90 | $3.33 | 258,936 |
| 2018-04-04 | $3.80 | $4.05 | $3.70 | $3.95 | $3.37 | 326,192 |
| 2018-04-03 | $3.90 | $3.95 | $3.75 | $3.80 | $3.24 | 178,930 |
| 2018-04-02 | $3.95 | $4.05 | $3.85 | $3.85 | $3.29 | 330,890 |
| 2018-03-29 | $3.85 | $4.03 | $3.80 | $3.95 | $3.37 | 267,146 |
| 2018-03-28 | $3.95 | $3.95 | $3.75 | $3.85 | $3.29 | 213,905 |
| 2018-03-27 | $4.00 | $4.05 | $3.90 | $3.95 | $3.37 | 163,606 |
| 2018-03-26 | $3.90 | $4.00 | $3.75 | $4.00 | $3.41 | 197,362 |
| 2018-03-23 | $3.85 | $3.90 | $3.80 | $3.85 | $3.29 | 126,353 |
| 2018-03-22 | $3.85 | $4.05 | $3.85 | $3.85 | $3.29 | 169,967 |
| 2018-03-21 | $3.90 | $3.95 | $3.75 | $3.95 | $3.37 | 194,177 |
| 2018-03-20 | $3.90 | $4.00 | $3.80 | $3.85 | $3.29 | 147,076 |
| 2018-03-19 | $3.85 | $4.00 | $3.65 | $3.90 | $3.33 | 264,983 |
| 2018-03-16 | $3.90 | $4.05 | $3.65 | $4.00 | $3.41 | 700,147 |
| 2018-03-15 | $4.10 | $4.10 | $3.95 | $3.95 | $3.37 | 118,051 |
| 2018-03-14 | $4.00 | $4.10 | $3.90 | $4.05 | $3.46 | 165,297 |
| 2018-03-13 | $4.05 | $4.05 | $3.85 | $3.95 | $3.37 | 152,886 |
| 2018-03-12 | $4.05 | $4.10 | $3.82 | $4.00 | $3.41 | 223,241 |
| 2018-03-09 | $4.00 | $4.06 | $3.95 | $4.00 | $3.41 | 302,420 |
| 2018-03-08 | $3.95 | $4.00 | $3.90 | $3.95 | $3.37 | 116,026 |
| 2018-03-07 | $3.95 | $4.05 | $3.95 | $3.95 | $3.37 | 141,510 |
| 2018-03-06 | $3.95 | $4.00 | $3.90 | $3.95 | $3.37 | 112,668 |
| 2018-03-05 | $3.95 | $4.10 | $3.90 | $3.95 | $3.37 | 268,729 |
| 2018-03-02 | $3.95 | $4.03 | $3.90 | $4.00 | $3.41 | 134,194 |
| 2018-03-01 | $3.90 | $4.03 | $3.80 | $4.00 | $3.41 | 156,126 |
| 2018-02-28 | $3.95 | $4.09 | $3.85 | $3.85 | $3.29 | 296,544 |
| 2018-02-27 | $4.05 | $4.10 | $3.90 | $3.95 | $3.37 | 244,192 |
| 2018-02-26 | $4.00 | $4.10 | $3.93 | $4.05 | $3.46 | 242,350 |
| 2018-02-23 | $3.85 | $4.05 | $3.75 | $3.95 | $3.37 | 334,928 |
| 2018-02-22 | $3.90 | $4.40 | $3.75 | $3.85 | $3.29 | 986,372 |
| 2018-02-21 | $3.45 | $3.70 | $3.45 | $3.60 | $3.07 | 171,803 |
| 2018-02-20 | $3.55 | $3.60 | $3.40 | $3.40 | $2.90 | 110,863 |
| 2018-02-16 | $3.35 | $3.60 | $3.35 | $3.55 | $3.03 | 263,453 |
| 2018-02-15 | $3.50 | $3.50 | $3.40 | $3.40 | $2.90 | 90,395 |
| 2018-02-14 | $3.25 | $3.48 | $3.15 | $3.45 | $2.94 | 152,313 |
| 2018-02-13 | $3.20 | $3.60 | $3.20 | $3.25 | $2.77 | 232,547 |
| 2018-02-12 | $3.15 | $3.36 | $3.15 | $3.30 | $2.82 | 213,987 |
| 2018-02-09 | $3.40 | $3.40 | $3.05 | $3.20 | $2.73 | 261,901 |
| 2018-02-08 | $3.45 | $3.55 | $3.30 | $3.35 | $2.86 | 219,256 |
| 2018-02-07 | $3.40 | $3.55 | $3.35 | $3.45 | $2.94 | 180,435 |
| 2018-02-06 | $3.25 | $3.40 | $3.20 | $3.40 | $2.90 | 342,410 |
| 2018-02-05 | $3.30 | $3.45 | $3.30 | $3.30 | $2.82 | 177,830 |
| 2018-02-02 | $3.40 | $3.48 | $3.30 | $3.30 | $2.82 | 227,746 |
| 2018-02-01 | $3.50 | $3.60 | $3.35 | $3.45 | $2.94 | 235,007 |
| 2018-01-31 | $3.60 | $3.65 | $3.40 | $3.45 | $2.94 | 290,041 |
| 2018-01-30 | $3.55 | $3.70 | $3.55 | $3.60 | $3.07 | 189,408 |
| 2018-01-29 | $3.80 | $3.85 | $3.50 | $3.55 | $3.03 | 591,146 |
| 2018-01-26 | $3.75 | $3.90 | $3.65 | $3.90 | $3.33 | 185,535 |
| 2018-01-25 | $3.80 | $3.80 | $3.70 | $3.75 | $3.20 | 97,950 |
| 2018-01-24 | $3.75 | $3.90 | $3.73 | $3.80 | $3.24 | 196,018 |
| 2018-01-23 | $3.75 | $3.85 | $3.70 | $3.80 | $3.24 | 170,738 |
| 2018-01-22 | $3.90 | $4.00 | $3.75 | $3.80 | $3.24 | 318,404 |
| 2018-01-19 | $3.95 | $4.05 | $3.80 | $3.90 | $3.33 | 335,122 |
| 2018-01-18 | $3.90 | $4.05 | $3.90 | $4.00 | $3.41 | 230,390 |
| 2018-01-17 | $4.00 | $4.10 | $3.90 | $3.95 | $3.37 | 231,246 |
| 2018-01-16 | $4.10 | $4.15 | $3.95 | $4.00 | $3.41 | 311,207 |
| 2018-01-12 | $4.15 | $4.15 | $3.95 | $4.10 | $3.50 | 285,907 |
| 2018-01-11 | $4.00 | $4.20 | $3.95 | $4.15 | $3.54 | 494,235 |
| 2018-01-10 | $4.05 | $4.15 | $3.95 | $4.00 | $3.41 | 304,100 |
| 2018-01-09 | $3.85 | $4.20 | $3.80 | $4.05 | $3.46 | 728,927 |
| 2018-01-08 | $3.95 | $4.30 | $3.75 | $3.85 | $3.29 | 808,102 |
| 2018-01-05 | $3.80 | $3.85 | $3.70 | $3.75 | $3.20 | 178,781 |
| 2018-01-04 | $3.90 | $3.90 | $3.70 | $3.75 | $3.20 | 205,192 |
| 2018-01-03 | $3.75 | $3.85 | $3.70 | $3.80 | $3.24 | 215,319 |
| 2018-01-02 | $3.80 | $3.90 | $3.70 | $3.80 | $3.24 | 265,525 |
| 2017-12-29 | $3.75 | $3.90 | $3.70 | $3.70 | $3.16 | 249,071 |
| 2017-12-28 | $3.70 | $3.90 | $3.65 | $3.80 | $3.24 | 267,611 |
| 2017-12-27 | $3.80 | $3.90 | $3.65 | $3.75 | $3.20 | 367,726 |
| 2017-12-26 | $3.75 | $3.80 | $3.55 | $3.80 | $3.24 | 343,999 |
| 2017-12-22 | $3.80 | $3.90 | $3.70 | $3.70 | $3.16 | 244,708 |
| 2017-12-21 | $3.93 | $4.04 | $3.70 | $3.85 | $3.29 | 312,855 |
| 2017-12-20 | $3.75 | $3.85 | $3.70 | $3.75 | $3.20 | 247,057 |
| 2017-12-19 | $3.93 | $4.20 | $3.75 | $3.80 | $3.24 | 699,163 |
| 2017-12-18 | $3.80 | $3.95 | $3.75 | $3.95 | $3.37 | 261,779 |
| 2017-12-15 | $3.75 | $4.10 | $3.70 | $3.85 | $3.29 | 388,862 |
| 2017-12-14 | $3.83 | $3.95 | $3.75 | $3.75 | $3.20 | 101,570 |
| 2017-12-13 | $3.75 | $3.90 | $3.70 | $3.90 | $3.33 | 137,089 |
| 2017-12-12 | $3.75 | $4.00 | $3.70 | $3.75 | $3.20 | 346,360 |
| 2017-12-11 | $3.80 | $3.85 | $3.75 | $3.80 | $3.24 | 123,494 |
| 2017-12-08 | $4.00 | $4.00 | $3.80 | $3.80 | $3.24 | 240,127 |
| 2017-12-07 | $3.85 | $4.00 | $3.80 | $4.00 | $3.41 | 159,452 |
| 2017-12-06 | $4.10 | $4.10 | $3.80 | $3.80 | $3.24 | 398,595 |
| 2017-12-05 | $3.60 | $4.35 | $3.60 | $4.10 | $3.50 | 583,665 |
| 2017-12-04 | $3.90 | $3.95 | $3.60 | $3.60 | $3.07 | 371,377 |
| 2017-12-01 | $3.70 | $3.85 | $3.60 | $3.75 | $3.20 | 238,870 |
| 2017-11-30 | $3.75 | $3.85 | $3.60 | $3.65 | $3.12 | 218,433 |
| 2017-11-29 | $3.85 | $3.90 | $3.65 | $3.70 | $3.16 | 242,199 |
| 2017-11-28 | $3.90 | $3.90 | $3.70 | $3.85 | $3.29 | 446,092 |
| 2017-11-27 | $3.90 | $3.95 | $3.80 | $3.80 | $3.24 | 214,637 |
| 2017-11-24 | $4.05 | $4.05 | $3.75 | $3.95 | $3.37 | 205,619 |
| 2017-11-22 | $3.95 | $4.00 | $3.85 | $3.95 | $3.37 | 218,762 |
| 2017-11-21 | $3.95 | $4.00 | $3.90 | $4.00 | $3.41 | 359,850 |
| 2017-11-20 | $4.10 | $4.15 | $3.60 | $3.90 | $3.33 | 858,801 |
| 2017-11-17 | $4.45 | $4.95 | $3.95 | $4.05 | $3.46 | 826,854 |
| 2017-11-16 | $4.25 | $4.70 | $4.15 | $4.60 | $3.93 | 375,281 |
| 2017-11-15 | $4.25 | $4.30 | $4.05 | $4.15 | $3.54 | 285,818 |
| 2017-11-14 | $4.60 | $4.65 | $4.25 | $4.30 | $3.67 | 342,991 |
| 2017-11-13 | $5.00 | $5.00 | $4.60 | $4.65 | $3.97 | 155,485 |
| 2017-11-10 | $4.65 | $4.95 | $4.65 | $4.80 | $4.10 | 184,437 |
| 2017-11-09 | $4.85 | $4.95 | $4.55 | $4.65 | $3.97 | 420,358 |
| 2017-11-08 | $4.65 | $5.00 | $4.65 | $5.00 | $4.27 | 213,812 |
| 2017-11-07 | $4.95 | $4.95 | $4.70 | $4.75 | $4.05 | 224,896 |
| 2017-11-06 | $4.85 | $5.05 | $4.85 | $4.95 | $4.23 | 308,448 |
| 2017-11-03 | $4.90 | $5.05 | $4.85 | $4.95 | $4.23 | 172,010 |
| 2017-11-02 | $4.90 | $5.05 | $4.85 | $4.90 | $4.18 | 177,711 |
| 2017-11-01 | $5.20 | $5.20 | $4.85 | $4.95 | $4.23 | 396,560 |
| 2017-10-31 | $5.20 | $5.20 | $5.10 | $5.15 | $4.40 | 216,416 |
| 2017-10-30 | $5.00 | $5.20 | $5.00 | $5.10 | $4.35 | 242,212 |
| 2017-10-27 | $5.20 | $5.25 | $5.05 | $5.20 | $4.44 | 615,802 |
| 2017-10-26 | $5.15 | $5.29 | $5.10 | $5.20 | $4.44 | 330,086 |
| 2017-10-25 | $5.15 | $5.20 | $5.05 | $5.20 | $4.44 | 329,844 |
| 2017-10-24 | $5.30 | $5.50 | $5.15 | $5.20 | $4.44 | 428,169 |
| 2017-10-23 | $5.70 | $5.70 | $5.35 | $5.40 | $4.61 | 418,592 |
| 2017-10-20 | $5.65 | $5.90 | $5.05 | $5.70 | $4.87 | 1,320,901 |
| 2017-10-19 | $5.10 | $6.00 | $4.45 | $5.80 | $4.95 | 2,413,767 |
| 2017-10-18 | $5.90 | $5.94 | $4.85 | $5.10 | $4.35 | 1,701,308 |
| 2017-10-17 | $6.30 | $6.40 | $5.40 | $5.70 | $4.87 | 1,944,158 |
| 2017-10-16 | $8.10 | $8.20 | $6.15 | $6.50 | $5.55 | 3,174,267 |
| 2017-10-13 | $8.25 | $8.25 | $6.20 | $7.00 | $5.98 | 2,362,828 |
| 2017-10-12 | $7.90 | $8.70 | $7.80 | $8.25 | $7.04 | 1,200,046 |
| 2017-10-11 | $8.15 | $8.16 | $7.65 | $8.05 | $6.87 | 920,455 |
| 2017-10-10 | $7.95 | $8.20 | $7.40 | $8.05 | $6.87 | 1,484,765 |
| 2017-10-09 | $8.10 | $8.75 | $7.40 | $7.90 | $6.74 | 2,029,606 |
| 2017-10-06 | $7.20 | $8.20 | $7.15 | $8.15 | $6.96 | 1,385,295 |
| 2017-10-05 | $7.25 | $8.45 | $6.91 | $7.20 | $6.15 | 3,577,082 |
| 2017-10-04 | $5.60 | $7.50 | $5.60 | $7.50 | $6.40 | 2,400,196 |
| 2017-10-03 | $5.45 | $5.80 | $5.20 | $5.65 | $4.82 | 1,119,647 |
| 2017-10-02 | $5.10 | $6.36 | $4.70 | $5.55 | $4.74 | 3,633,100 |
| 2017-09-29 | $3.95 | $4.00 | $3.80 | $3.90 | $3.33 | 114,377 |
| 2017-09-28 | $4.10 | $4.25 | $3.95 | $4.00 | $3.41 | 296,234 |
| 2017-09-27 | $3.90 | $4.15 | $3.75 | $4.10 | $3.50 | 178,644 |
| 2017-09-26 | $4.00 | $4.00 | $3.85 | $3.90 | $3.33 | 153,931 |
| 2017-09-25 | $4.00 | $4.00 | $3.90 | $3.90 | $3.33 | 183,063 |
| 2017-09-22 | $4.05 | $4.10 | $4.00 | $4.05 | $3.46 | 109,484 |
| 2017-09-21 | $4.15 | $4.20 | $4.05 | $4.10 | $3.50 | 166,058 |
| 2017-09-20 | $4.25 | $4.40 | $4.05 | $4.20 | $3.59 | 210,116 |
| 2017-09-19 | $4.35 | $4.40 | $4.20 | $4.30 | $3.67 | 154,780 |
| 2017-09-18 | $4.05 | $4.35 | $4.05 | $4.30 | $3.67 | 299,846 |
| 2017-09-15 | $4.25 | $4.55 | $3.95 | $3.95 | $3.37 | 513,465 |
| 2017-09-14 | $4.10 | $4.25 | $4.10 | $4.15 | $3.54 | 117,715 |
| 2017-09-13 | $4.15 | $4.43 | $4.05 | $4.25 | $3.63 | 312,880 |
| 2017-09-12 | $4.05 | $4.80 | $4.01 | $4.25 | $3.63 | 839,071 |
| 2017-09-11 | $3.95 | $4.05 | $3.90 | $4.00 | $3.41 | 238,477 |
| 2017-09-08 | $4.00 | $4.05 | $3.85 | $3.90 | $3.33 | 128,468 |
| 2017-09-07 | $3.95 | $4.05 | $3.85 | $4.00 | $3.41 | 84,667 |
| 2017-09-06 | $4.10 | $4.18 | $3.85 | $4.00 | $3.41 | 169,217 |
| 2017-09-05 | $3.85 | $4.20 | $3.85 | $4.10 | $3.50 | 407,060 |
| 2017-09-01 | $4.00 | $4.00 | $3.85 | $3.95 | $3.37 | 135,318 |
| 2017-08-31 | $3.70 | $4.00 | $3.70 | $4.00 | $3.41 | 199,263 |
| 2017-08-30 | $3.65 | $3.80 | $3.65 | $3.80 | $3.24 | 151,689 |
| 2017-08-29 | $3.65 | $3.75 | $3.65 | $3.75 | $3.20 | 62,781 |
| 2017-08-28 | $3.60 | $3.75 | $3.60 | $3.75 | $3.20 | 79,399 |
| 2017-08-25 | $3.65 | $3.85 | $3.55 | $3.65 | $3.12 | 209,364 |
| 2017-08-24 | $3.45 | $3.65 | $3.45 | $3.60 | $3.07 | 63,421 |
| 2017-08-23 | $3.50 | $3.65 | $3.40 | $3.50 | $2.99 | 164,244 |
| 2017-08-22 | $3.50 | $3.60 | $3.40 | $3.50 | $2.99 | 119,770 |
| 2017-08-21 | $3.85 | $4.00 | $3.40 | $3.40 | $2.90 | 331,406 |
| 2017-08-18 | $3.45 | $3.80 | $3.40 | $3.75 | $3.20 | 255,909 |
| 2017-08-17 | $3.60 | $3.65 | $3.50 | $3.50 | $2.99 | 93,657 |
| 2017-08-16 | $3.70 | $3.70 | $3.58 | $3.65 | $3.12 | 87,087 |
| 2017-08-15 | $3.65 | $3.74 | $3.35 | $3.65 | $3.12 | 108,683 |
| 2017-08-14 | $3.90 | $3.90 | $3.65 | $3.75 | $3.20 | 132,165 |
| 2017-08-11 | $3.30 | $3.60 | $3.00 | $3.60 | $3.07 | 207,004 |
| 2017-08-10 | $3.35 | $3.55 | $3.35 | $3.40 | $2.90 | 180,805 |
| 2017-08-09 | $3.35 | $3.50 | $3.35 | $3.40 | $2.90 | 141,077 |
| 2017-08-08 | $3.65 | $3.70 | $3.45 | $3.50 | $2.99 | 165,367 |
| 2017-08-07 | $3.65 | $3.80 | $3.60 | $3.65 | $3.12 | 79,211 |
| 2017-08-04 | $3.50 | $3.75 | $3.50 | $3.70 | $3.16 | 128,763 |
| 2017-08-03 | $3.50 | $3.64 | $3.45 | $3.55 | $3.03 | 98,972 |
| 2017-08-02 | $3.45 | $3.70 | $3.45 | $3.55 | $3.03 | 185,104 |
| 2017-08-01 | $3.50 | $3.75 | $3.50 | $3.70 | $3.16 | 200,198 |
| 2017-07-31 | $3.55 | $3.60 | $3.45 | $3.45 | $2.94 | 132,840 |
| 2017-07-28 | $3.50 | $3.75 | $3.45 | $3.60 | $3.07 | 223,137 |
| 2017-07-27 | $3.50 | $3.60 | $3.45 | $3.50 | $2.99 | 160,033 |
| 2017-07-26 | $3.60 | $3.70 | $3.50 | $3.50 | $2.99 | 192,584 |
| 2017-07-25 | $3.70 | $3.90 | $3.50 | $3.65 | $3.12 | 606,248 |
| 2017-07-24 | $3.75 | $3.83 | $3.55 | $3.75 | $3.20 | 544,255 |
| 2017-07-21 | $3.85 | $3.90 | $3.55 | $3.85 | $3.29 | 406,886 |
| 2017-07-20 | $4.00 | $4.10 | $3.65 | $3.75 | $3.20 | 291,709 |
| 2017-07-19 | $4.10 | $4.10 | $3.80 | $3.90 | $3.33 | 385,450 |
| 2017-07-18 | $4.05 | $4.25 | $4.05 | $4.10 | $3.50 | 274,462 |
| 2017-07-17 | $3.50 | $4.25 | $3.45 | $4.05 | $3.46 | 787,663 |
| 2017-07-14 | $4.70 | $4.75 | $4.50 | $4.60 | $3.93 | 257,013 |
| 2017-07-13 | $4.65 | $4.85 | $4.65 | $4.75 | $4.05 | 213,535 |
| 2017-07-12 | $4.70 | $4.85 | $4.65 | $4.75 | $4.05 | 273,400 |
| 2017-07-11 | $4.70 | $4.85 | $4.65 | $4.75 | $4.05 | 185,400 |
| 2017-07-10 | $4.65 | $4.75 | $4.55 | $4.65 | $3.97 | 174,418 |
| 2017-07-07 | $4.60 | $4.65 | $4.39 | $4.65 | $3.97 | 182,898 |
| 2017-07-06 | $4.55 | $4.60 | $4.45 | $4.45 | $3.80 | 153,363 |
| 2017-07-05 | $4.40 | $4.55 | $4.30 | $4.50 | $3.84 | 277,297 |
| 2017-07-03 | $4.55 | $4.60 | $4.30 | $4.55 | $3.88 | 228,858 |
| 2017-06-30 | $4.65 | $4.68 | $4.50 | $4.55 | $3.88 | 256,928 |
| 2017-06-29 | $4.72 | $4.80 | $4.45 | $4.65 | $3.97 | 798,642 |
| 2017-06-28 | $4.85 | $5.05 | $4.65 | $5.00 | $4.27 | 378,384 |
| 2017-06-27 | $4.95 | $5.05 | $4.80 | $4.85 | $4.14 | 348,193 |
| 2017-06-26 | $5.15 | $5.15 | $4.85 | $5.00 | $4.27 | 492,321 |
| 2017-06-23 | $4.80 | $5.00 | $4.75 | $4.95 | $4.23 | 707,449 |
| 2017-06-22 | $4.65 | $4.85 | $4.45 | $4.85 | $4.14 | 539,797 |
| 2017-06-21 | $4.55 | $4.75 | $4.55 | $4.70 | $4.01 | 171,708 |
| 2017-06-20 | $4.90 | $5.00 | $4.45 | $4.65 | $3.97 | 754,354 |
| 2017-06-19 | $4.85 | $4.90 | $4.60 | $4.85 | $4.14 | 355,311 |
| 2017-06-16 | $4.35 | $4.95 | $4.35 | $4.90 | $4.18 | 1,402,231 |
| 2017-06-15 | $4.40 | $4.50 | $4.35 | $4.45 | $3.80 | 605,049 |
| 2017-06-14 | $5.10 | $5.20 | $4.40 | $4.55 | $3.88 | 808,883 |
| 2017-06-13 | $5.05 | $5.20 | $4.90 | $5.10 | $4.35 | 608,985 |
| 2017-06-12 | $5.00 | $5.30 | $4.95 | $5.05 | $4.31 | 794,566 |
| 2017-06-09 | $5.40 | $5.40 | $4.90 | $5.05 | $4.31 | 1,107,514 |
| 2017-06-08 | $5.30 | $5.40 | $5.20 | $5.30 | $4.52 | 1,222,711 |
| 2017-06-07 | $4.90 | $5.35 | $4.85 | $5.15 | $4.40 | 1,918,038 |
| 2017-06-06 | $4.55 | $4.90 | $4.45 | $4.80 | $4.10 | 1,347,557 |
| 2017-06-05 | $3.95 | $5.00 | $3.90 | $4.50 | $3.84 | 2,986,094 |
| 2017-06-02 | $3.85 | $3.95 | $3.75 | $3.85 | $3.29 | 678,951 |
| 2017-06-01 | $3.55 | $3.80 | $3.53 | $3.70 | $3.16 | 699,329 |
| 2017-05-31 | $3.50 | $3.50 | $3.35 | $3.40 | $2.90 | 210,344 |
| 2017-05-30 | $3.60 | $3.70 | $3.43 | $3.55 | $3.03 | 299,720 |
| 2017-05-26 | $3.60 | $3.65 | $3.55 | $3.65 | $3.12 | 117,925 |
| 2017-05-25 | $3.60 | $3.70 | $3.55 | $3.65 | $3.12 | 307,905 |
| 2017-05-24 | $3.75 | $3.95 | $3.60 | $3.65 | $3.12 | 405,945 |
| 2017-05-23 | $3.40 | $3.75 | $3.35 | $3.70 | $3.16 | 370,063 |
| 2017-05-22 | $3.40 | $3.45 | $3.35 | $3.45 | $2.94 | 212,705 |
| 2017-05-19 | $3.45 | $3.55 | $3.25 | $3.40 | $2.90 | 238,218 |
| 2017-05-18 | $3.25 | $3.35 | $3.10 | $3.35 | $2.86 | 235,571 |
| 2017-05-17 | $3.45 | $3.50 | $3.20 | $3.25 | $2.77 | 191,724 |
| 2017-05-16 | $3.60 | $3.65 | $3.50 | $3.50 | $2.99 | 295,766 |
| 2017-05-15 | $3.40 | $3.60 | $3.35 | $3.58 | $3.06 | 695,962 |
| 2017-05-12 | $3.20 | $3.40 | $3.20 | $3.35 | $2.86 | 378,151 |
| 2017-05-11 | $3.20 | $3.30 | $3.10 | $3.25 | $2.77 | 157,231 |
| 2017-05-10 | $3.20 | $3.40 | $3.10 | $3.20 | $2.73 | 400,440 |
| 2017-05-09 | $3.05 | $3.20 | $2.95 | $3.20 | $2.73 | 202,753 |
| 2017-05-08 | $3.05 | $3.20 | $2.90 | $3.10 | $2.65 | 381,427 |
| 2017-05-05 | $3.00 | $3.25 | $3.00 | $3.15 | $2.69 | 166,194 |
| 2017-05-04 | $3.25 | $3.30 | $2.80 | $3.00 | $2.56 | 825,258 |
| 2017-05-03 | $3.30 | $3.35 | $3.25 | $3.30 | $2.82 | 159,521 |
| 2017-05-02 | $3.25 | $3.35 | $3.20 | $3.35 | $2.86 | 322,229 |
| 2017-05-01 | $3.35 | $3.50 | $3.15 | $3.30 | $2.82 | 378,345 |
| 2017-04-28 | $3.30 | $3.35 | $3.20 | $3.30 | $2.82 | 326,373 |
| 2017-04-27 | $3.45 | $3.45 | $3.30 | $3.35 | $2.86 | 437,862 |
| 2017-04-26 | $3.45 | $3.45 | $3.20 | $3.35 | $2.86 | 357,754 |
| 2017-04-25 | $3.30 | $3.40 | $2.95 | $3.35 | $2.86 | 864,852 |
| 2017-04-24 | $3.15 | $3.40 | $3.05 | $3.25 | $2.77 | 798,382 |
| 2017-04-21 | $3.00 | $3.20 | $2.75 | $3.10 | $2.65 | 1,076,244 |
| 2017-04-20 | $2.70 | $3.45 | $2.60 | $3.05 | $2.60 | 2,700,523 |
| 2017-04-19 | $2.40 | $2.80 | $2.30 | $2.75 | $2.35 | 1,495,484 |
| 2017-04-18 | $2.25 | $2.45 | $2.18 | $2.40 | $2.05 | 525,312 |
| 2017-04-17 | $2.20 | $2.30 | $2.18 | $2.25 | $1.92 | 154,228 |
| 2017-04-13 | $2.10 | $2.25 | $2.03 | $2.15 | $1.84 | 174,675 |
| 2017-04-12 | $2.20 | $2.25 | $2.10 | $2.10 | $1.79 | 123,502 |
| 2017-04-11 | $2.15 | $2.20 | $2.15 | $2.15 | $1.84 | 130,538 |
| 2017-04-10 | $2.20 | $2.35 | $2.15 | $2.15 | $1.84 | 170,220 |
| 2017-04-07 | $2.25 | $2.30 | $2.20 | $2.20 | $1.88 | 68,408 |
| 2017-04-06 | $2.15 | $2.30 | $2.10 | $2.30 | $1.96 | 161,744 |
| 2017-04-05 | $2.20 | $2.25 | $2.15 | $2.15 | $1.84 | 109,112 |
| 2017-04-04 | $2.40 | $2.40 | $2.15 | $2.20 | $1.88 | 187,525 |
| 2017-04-03 | $2.30 | $2.40 | $2.25 | $2.35 | $2.01 | 183,169 |
| 2017-03-31 | $2.30 | $2.30 | $2.15 | $2.30 | $1.96 | 217,963 |
| 2017-03-30 | $2.05 | $2.30 | $2.03 | $2.25 | $1.92 | 314,146 |
| 2017-03-29 | $1.85 | $2.05 | $1.85 | $2.00 | $1.71 | 289,396 |
| 2017-03-28 | $1.85 | $1.90 | $1.85 | $1.85 | $1.58 | 129,051 |
| 2017-03-27 | $1.95 | $1.95 | $1.75 | $1.85 | $1.58 | 375,186 |
| 2017-03-24 | $2.05 | $2.05 | $1.90 | $1.90 | $1.62 | 210,141 |
| 2017-03-23 | $2.15 | $2.15 | $1.70 | $2.10 | $1.79 | 9,759 |
| 2017-03-22 | $2.15 | $2.20 | $2.10 | $2.10 | $1.79 | 168,789 |
| 2017-03-21 | $2.20 | $2.20 | $2.10 | $2.15 | $1.84 | 163,315 |
| 2017-03-20 | $2.15 | $2.20 | $2.15 | $2.15 | $1.84 | 183,448 |
| 2017-03-17 | $2.20 | $2.30 | $2.15 | $2.15 | $1.84 | 285,347 |
| 2017-03-16 | $2.25 | $2.25 | $2.20 | $2.25 | $1.92 | 163,131 |
| 2017-03-15 | $2.20 | $2.25 | $2.20 | $2.20 | $1.88 | 776 |
| 2017-03-14 | $2.20 | $2.25 | $2.20 | $2.20 | $1.88 | 1,334 |
| 2017-03-13 | $2.20 | $2.25 | $2.20 | $2.20 | $1.88 | 1,533 |
| 2017-03-10 | $2.20 | $2.25 | $2.20 | $2.20 | $1.88 | 1,201 |
| 2017-03-09 | $2.25 | $2.30 | $2.20 | $2.20 | $1.88 | 137,426 |
| 2017-03-08 | $2.25 | $2.30 | $2.20 | $2.25 | $1.92 | 96,071 |
| 2017-03-07 | $2.20 | $2.30 | $2.20 | $2.25 | $1.92 | 132,894 |
| 2017-03-06 | $2.20 | $2.25 | $2.15 | $2.20 | $1.88 | 144,434 |
| 2017-03-03 | $2.20 | $2.25 | $2.20 | $2.24 | $1.91 | 167,532 |
| 2017-03-02 | $2.25 | $2.33 | $2.20 | $2.20 | $1.88 | 193,131 |
| 2017-03-01 | $2.25 | $2.30 | $2.25 | $2.25 | $1.92 | 179,630 |
| 2017-02-28 | $2.25 | $2.30 | $2.20 | $2.25 | $1.92 | 252,678 |
| 2017-02-27 | $2.30 | $2.35 | $2.25 | $2.30 | $1.96 | 248,824 |
| 2017-02-24 | $2.35 | $2.45 | $2.35 | $2.35 | $2.01 | 146,145 |
| 2017-02-23 | $2.45 | $2.45 | $2.35 | $2.35 | $2.01 | 157,411 |
| 2017-02-22 | $2.30 | $2.45 | $2.30 | $2.45 | $2.09 | 211,292 |
| 2017-02-21 | $2.39 | $2.40 | $2.25 | $2.35 | $2.01 | 113,464 |
| 2017-02-17 | $2.35 | $2.40 | $2.30 | $2.40 | $2.05 | 221,896 |
| 2017-02-16 | $2.30 | $2.35 | $2.25 | $2.30 | $1.96 | 121,435 |
| 2017-02-15 | $2.35 | $2.35 | $2.30 | $2.35 | $2.01 | 54,578 |
| 2017-02-14 | $2.25 | $2.35 | $2.15 | $2.30 | $1.96 | 394,308 |
| 2017-02-13 | $2.25 | $2.33 | $2.25 | $2.25 | $1.92 | 229,893 |
| 2017-02-10 | $2.30 | $2.35 | $2.25 | $2.30 | $1.96 | 172,170 |
| 2017-02-09 | $2.25 | $2.40 | $2.23 | $2.35 | $2.01 | 214,601 |
| 2017-02-08 | $2.35 | $2.40 | $2.25 | $2.25 | $1.92 | 328,162 |
| 2017-02-07 | $2.35 | $2.45 | $2.30 | $2.30 | $1.96 | 360,628 |
| 2017-02-06 | $2.50 | $2.50 | $2.40 | $2.40 | $2.05 | 357,355 |
| 2017-02-03 | $2.40 | $2.48 | $2.35 | $2.45 | $2.09 | 142,151 |
| 2017-02-02 | $2.45 | $2.49 | $2.40 | $2.40 | $2.05 | 132,072 |
| 2017-02-01 | $2.55 | $2.60 | $2.43 | $2.45 | $2.09 | 275,797 |
| 2017-01-31 | $2.45 | $2.60 | $2.40 | $2.60 | $2.22 | 376,269 |
| 2017-01-30 | $2.45 | $2.55 | $2.35 | $2.40 | $2.05 | 151,933 |
| 2017-01-27 | $2.55 | $2.55 | $2.45 | $2.45 | $2.09 | 136,380 |
| 2017-01-26 | $2.40 | $2.55 | $2.40 | $2.50 | $2.13 | 323,883 |
| 2017-01-25 | $2.30 | $2.40 | $2.25 | $2.40 | $2.05 | 152,457 |
| 2017-01-24 | $2.30 | $2.35 | $2.25 | $2.35 | $2.01 | 233,078 |
| 2017-01-23 | $2.30 | $2.35 | $2.15 | $2.30 | $1.96 | 301,581 |
| 2017-01-20 | $2.35 | $2.40 | $2.30 | $2.30 | $1.96 | 203,704 |
| 2017-01-19 | $2.55 | $2.55 | $2.35 | $2.35 | $2.01 | 257,885 |
| 2017-01-18 | $2.45 | $2.55 | $2.45 | $2.50 | $2.13 | 326,889 |
| 2017-01-17 | $2.35 | $2.50 | $2.35 | $2.45 | $2.09 | 220,555 |
| 2017-01-13 | $2.40 | $2.40 | $2.35 | $2.35 | $2.01 | 231,463 |
| 2017-01-12 | $2.40 | $2.50 | $2.40 | $2.40 | $2.05 | 139,419 |
| 2017-01-11 | $2.35 | $2.45 | $2.30 | $2.45 | $2.09 | 165,566 |
| 2017-01-10 | $2.30 | $2.40 | $2.30 | $2.35 | $2.01 | 158,911 |
| 2017-01-09 | $2.45 | $2.45 | $2.35 | $2.35 | $2.01 | 130,656 |
| 2017-01-06 | $2.50 | $2.55 | $2.44 | $2.45 | $2.09 | 129,949 |
| 2017-01-05 | $2.61 | $2.75 | $2.55 | $2.55 | $2.18 | 374,495 |
| 2017-01-04 | $2.15 | $2.60 | $2.15 | $2.60 | $2.22 | 619,811 |
| 2017-01-03 | $2.20 | $2.20 | $2.10 | $2.20 | $1.88 | 399,622 |
| 2016-12-30 | $2.25 | $2.25 | $2.10 | $2.20 | $1.88 | 596,886 |
| 2016-12-29 | $2.20 | $2.30 | $2.20 | $2.25 | $1.92 | 492,369 |
| 2016-12-28 | $2.25 | $2.30 | $2.20 | $2.20 | $1.88 | 350,251 |
| 2016-12-27 | $2.30 | $2.35 | $2.25 | $2.30 | $1.96 | 284,430 |
| 2016-12-23 | $2.30 | $2.35 | $2.25 | $2.30 | $1.96 | 218,096 |
| 2016-12-22 | $2.45 | $2.48 | $2.30 | $2.30 | $1.96 | 233,114 |
| 2016-12-21 | $2.45 | $2.50 | $2.45 | $2.45 | $2.09 | 255,943 |
| 2016-12-20 | $2.45 | $2.50 | $2.40 | $2.50 | $2.13 | 232,991 |
| 2016-12-19 | $2.40 | $2.45 | $2.35 | $2.40 | $2.05 | 322,670 |
| 2016-12-16 | $2.35 | $2.45 | $2.35 | $2.45 | $2.09 | 481,049 |
| 2016-12-15 | $2.30 | $2.45 | $2.25 | $2.40 | $2.05 | 347,420 |
| 2016-12-14 | $2.40 | $2.40 | $2.20 | $2.25 | $1.92 | 615,755 |
| 2016-12-13 | $2.50 | $2.55 | $2.25 | $2.40 | $2.05 | 1,366,273 |
| 2016-12-12 | $2.60 | $2.70 | $2.40 | $2.55 | $2.18 | 878,391 |
| 2016-12-09 | $3.30 | $3.45 | $2.10 | $2.75 | $2.35 | 3,014,511 |
| 2016-12-08 | $3.20 | $3.30 | $3.20 | $3.30 | $2.82 | 208,413 |
| 2016-12-07 | $3.30 | $3.49 | $3.25 | $3.25 | $2.77 | 128,823 |
| 2016-12-06 | $3.40 | $3.50 | $3.40 | $3.40 | $2.90 | 261,672 |
| 2016-12-05 | $3.20 | $3.50 | $3.20 | $3.50 | $2.99 | 546,770 |
| 2016-12-02 | $3.10 | $3.20 | $3.05 | $3.15 | $2.69 | 215,554 |
| 2016-12-01 | $3.10 | $3.15 | $3.10 | $3.10 | $2.65 | 123,387 |
| 2016-11-30 | $3.25 | $3.25 | $3.10 | $3.15 | $2.69 | 194,694 |
| 2016-11-29 | $3.15 | $3.20 | $3.10 | $3.15 | $2.69 | 165,100 |
| 2016-11-28 | $3.20 | $3.25 | $3.10 | $3.20 | $2.73 | 176,768 |
| 2016-11-25 | $3.25 | $3.25 | $3.15 | $3.20 | $2.73 | 71,451 |
| 2016-11-23 | $3.25 | $3.40 | $3.10 | $3.25 | $2.77 | 296,523 |
| 2016-11-22 | $3.30 | $3.40 | $3.23 | $3.35 | $2.86 | 328,959 |
| 2016-11-21 | $3.45 | $3.45 | $3.20 | $3.35 | $2.86 | 415,005 |
| 2016-11-18 | $3.40 | $3.40 | $3.28 | $3.35 | $2.86 | 319,718 |
| 2016-11-17 | $3.25 | $3.40 | $3.20 | $3.40 | $2.90 | 336,030 |
| 2016-11-16 | $3.25 | $3.39 | $3.20 | $3.30 | $2.82 | 304,665 |
| 2016-11-15 | $3.20 | $3.45 | $3.10 | $3.25 | $2.77 | 339,602 |
| 2016-11-14 | $3.36 | $3.40 | $3.20 | $3.25 | $2.77 | 289,321 |
| 2016-11-11 | $3.05 | $3.50 | $3.00 | $3.30 | $2.82 | 801,595 |
| 2016-11-10 | $3.00 | $3.10 | $2.95 | $3.10 | $2.65 | 312,550 |
| 2016-11-09 | $3.00 | $3.10 | $2.95 | $3.10 | $2.65 | 274,005 |
| 2016-11-08 | $3.05 | $3.20 | $2.95 | $3.05 | $2.60 | 249,537 |
| 2016-11-07 | $2.95 | $3.25 | $2.95 | $3.05 | $2.60 | 338,707 |
| 2016-11-04 | $2.95 | $3.00 | $2.90 | $2.95 | $2.52 | 189,644 |
| 2016-11-03 | $3.00 | $3.00 | $2.95 | $2.95 | $2.52 | 169,345 |
| 2016-11-02 | $3.05 | $3.05 | $2.95 | $2.95 | $2.52 | 187,511 |
| 2016-11-01 | $3.01 | $3.10 | $2.95 | $3.05 | $2.60 | 244,801 |
| 2016-10-31 | $2.95 | $3.10 | $2.95 | $3.05 | $2.60 | 347,484 |
| 2016-10-28 | $3.00 | $3.10 | $2.95 | $3.05 | $2.60 | 389,616 |
| 2016-10-27 | $3.15 | $3.20 | $3.00 | $3.00 | $2.56 | 203,765 |
| 2016-10-26 | $3.12 | $3.20 | $3.05 | $3.15 | $2.69 | 304,028 |
| 2016-10-25 | $3.10 | $3.15 | $3.00 | $3.15 | $2.69 | 334,185 |
| 2016-10-24 | $3.25 | $3.25 | $3.10 | $3.20 | $2.73 | 336,150 |
| 2016-10-21 | $3.30 | $3.30 | $3.10 | $3.15 | $2.69 | 478,693 |
| 2016-10-20 | $3.45 | $3.45 | $3.25 | $3.35 | $2.86 | 469,825 |
| 2016-10-19 | $3.60 | $3.60 | $3.40 | $3.45 | $2.94 | 239,753 |
| 2016-10-18 | $3.50 | $3.65 | $3.30 | $3.60 | $3.07 | 863,432 |
| 2016-10-17 | $3.65 | $3.75 | $3.35 | $3.35 | $2.86 | 528,931 |
| 2016-10-14 | $3.95 | $3.95 | $3.60 | $3.71 | $3.17 | 585,254 |
| 2016-10-13 | $3.79 | $3.97 | $3.71 | $3.89 | $3.32 | 361,530 |
| 2016-10-12 | $3.89 | $3.90 | $3.78 | $3.82 | $3.26 | 253,798 |
| 2016-10-11 | $3.99 | $4.05 | $3.84 | $3.90 | $3.33 | 894,177 |
| 2016-10-10 | $4.02 | $4.07 | $3.91 | $3.99 | $3.41 | 384,653 |
| 2016-10-07 | $3.80 | $4.02 | $3.79 | $3.97 | $3.39 | 606,832 |
| 2016-10-06 | $3.76 | $3.93 | $3.68 | $3.78 | $3.23 | 510,852 |
| 2016-10-05 | $3.83 | $3.88 | $3.53 | $3.72 | $3.18 | 854,656 |
| 2016-10-04 | $4.19 | $4.19 | $3.80 | $3.83 | $3.27 | 1,458,952 |
| 2016-10-03 | $4.81 | $5.13 | $3.96 | $4.10 | $3.50 | 9,321,819 |
| 2016-09-30 | $3.18 | $3.22 | $3.04 | $3.06 | $2.61 | 579,866 |
| 2016-09-29 | $3.34 | $3.38 | $3.11 | $3.17 | $2.71 | 459,309 |
| 2016-09-28 | $3.16 | $3.40 | $3.08 | $3.26 | $2.78 | 803,517 |
| 2016-09-27 | $3.06 | $3.18 | $2.93 | $3.13 | $2.67 | 428,767 |
| 2016-09-26 | $3.08 | $3.10 | $2.89 | $2.99 | $2.55 | 614,570 |
| 2016-09-23 | $3.26 | $3.38 | $3.15 | $3.15 | $2.69 | 668,670 |
| 2016-09-22 | $3.35 | $3.48 | $3.12 | $3.27 | $2.79 | 1,073,634 |
| 2016-09-21 | $2.78 | $3.40 | $2.78 | $3.23 | $2.76 | 2,643,974 |
| 2016-09-20 | $2.65 | $2.86 | $2.64 | $2.82 | $2.41 | 671,759 |
| 2016-09-19 | $2.65 | $2.67 | $2.54 | $2.64 | $2.25 | 295,974 |
| 2016-09-16 | $2.67 | $2.73 | $2.50 | $2.58 | $2.20 | 593,635 |
| 2016-09-15 | $2.66 | $2.75 | $2.53 | $2.63 | $2.24 | 583,449 |
| 2016-09-14 | $2.79 | $2.84 | $2.61 | $2.62 | $2.24 | 482,834 |
| 2016-09-13 | $2.60 | $2.77 | $2.46 | $2.72 | $2.32 | 786,863 |
| 2016-09-12 | $2.34 | $2.59 | $2.34 | $2.59 | $2.21 | 899,536 |
| 2016-09-09 | $2.76 | $3.17 | $2.22 | $2.37 | $2.02 | 2,415,659 |
| 2016-09-08 | $2.64 | $2.74 | $2.61 | $2.74 | $2.34 | 164,632 |
| 2016-09-07 | $2.61 | $2.70 | $2.54 | $2.64 | $2.25 | 289,351 |
| 2016-09-06 | $2.75 | $2.79 | $2.62 | $2.63 | $2.24 | 423,628 |
| 2016-09-02 | $2.62 | $2.75 | $2.60 | $2.75 | $2.35 | 385,739 |
| 2016-09-01 | $2.69 | $2.69 | $2.58 | $2.59 | $2.21 | 154,992 |
| 2016-08-31 | $2.66 | $2.68 | $2.51 | $2.65 | $2.26 | 466,771 |
| 2016-08-30 | $2.80 | $2.81 | $2.66 | $2.75 | $2.35 | 377,980 |
| 2016-08-29 | $2.70 | $2.86 | $2.69 | $2.79 | $2.38 | 231,387 |
| 2016-08-26 | $2.72 | $2.85 | $2.67 | $2.71 | $2.31 | 256,842 |
| 2016-08-25 | $2.72 | $2.77 | $2.68 | $2.72 | $2.32 | 243,295 |
| 2016-08-24 | $2.67 | $2.92 | $2.67 | $2.75 | $2.35 | 886,723 |
| 2016-08-23 | $2.60 | $2.73 | $2.58 | $2.72 | $2.32 | 265,294 |
| 2016-08-22 | $2.53 | $2.62 | $2.53 | $2.61 | $2.23 | 196,081 |
| 2016-08-19 | $2.60 | $2.64 | $2.56 | $2.62 | $2.24 | 230,742 |
| 2016-08-18 | $2.66 | $2.71 | $2.54 | $2.60 | $2.22 | 586,280 |
| 2016-08-17 | $2.71 | $2.78 | $2.66 | $2.66 | $2.27 | 461,002 |
| 2016-08-16 | $2.71 | $2.80 | $2.62 | $2.74 | $2.34 | 607,143 |
| 2016-08-15 | $2.71 | $2.76 | $2.62 | $2.69 | $2.30 | 430,703 |
| 2016-08-12 | $2.85 | $2.85 | $2.65 | $2.72 | $2.32 | 873,301 |
| 2016-08-11 | $2.88 | $2.93 | $2.76 | $2.82 | $2.41 | 1,087,327 |
| 2016-08-10 | $2.67 | $2.89 | $2.57 | $2.81 | $2.40 | 1,191,263 |
| 2016-08-09 | $2.52 | $2.66 | $2.48 | $2.64 | $2.25 | 909,749 |
| 2016-08-08 | $2.47 | $2.62 | $2.43 | $2.50 | $2.13 | 753,473 |
| 2016-08-05 | $2.34 | $2.48 | $2.28 | $2.39 | $2.04 | 826,107 |
| 2016-08-04 | $2.24 | $2.39 | $2.18 | $2.29 | $1.95 | 806,718 |
| 2016-08-03 | $2.40 | $2.45 | $2.27 | $2.34 | $2.00 | 914,608 |
| 2016-08-02 | $2.40 | $2.53 | $2.30 | $2.43 | $2.07 | 1,158,999 |
| 2016-08-01 | $2.37 | $2.61 | $2.14 | $2.43 | $2.07 | 3,029,214 |
| 2016-07-29 | $4.12 | $4.40 | $4.11 | $4.33 | $3.70 | 297,715 |
| 2016-07-28 | $4.16 | $4.27 | $4.16 | $4.23 | $3.61 | 124,890 |
| 2016-07-27 | $4.23 | $4.30 | $4.18 | $4.21 | $3.59 | 160,389 |
| 2016-07-26 | $4.26 | $4.37 | $4.17 | $4.22 | $3.60 | 263,524 |
| 2016-07-25 | $4.40 | $4.52 | $4.16 | $4.23 | $3.61 | 543,685 |
| 2016-07-22 | $4.08 | $4.64 | $4.07 | $4.36 | $3.72 | 704,486 |
| 2016-07-21 | $4.04 | $4.19 | $4.03 | $4.09 | $3.49 | 340,109 |
| 2016-07-20 | $4.01 | $4.16 | $3.95 | $4.04 | $3.45 | 295,303 |
| 2016-07-19 | $3.99 | $4.00 | $3.93 | $3.96 | $3.38 | 181,846 |
| 2016-07-18 | $4.06 | $4.07 | $3.94 | $3.98 | $3.40 | 242,113 |
| 2016-07-15 | $4.01 | $4.01 | $3.90 | $3.97 | $3.39 | 255,334 |
| 2016-07-14 | $3.95 | $4.05 | $3.90 | $3.93 | $3.35 | 306,044 |
| 2016-07-13 | $4.04 | $4.08 | $3.92 | $3.96 | $3.38 | 454,696 |
| 2016-07-12 | $4.00 | $4.13 | $3.98 | $4.02 | $3.43 | 477,244 |
| 2016-07-11 | $4.03 | $4.05 | $3.95 | $3.98 | $3.40 | 349,498 |
| 2016-07-08 | $3.85 | $4.05 | $3.82 | $3.96 | $3.38 | 663,389 |
| 2016-07-07 | $3.86 | $3.96 | $3.79 | $3.82 | $3.26 | 388,373 |
| 2016-07-06 | $3.75 | $3.95 | $3.67 | $3.86 | $3.29 | 965,804 |
| 2016-07-05 | $3.93 | $3.97 | $3.75 | $3.78 | $3.23 | 388,351 |
| 2016-07-01 | $4.01 | $4.05 | $3.88 | $3.91 | $3.34 | 574,887 |
| 2016-06-30 | $4.06 | $4.14 | $3.96 | $4.00 | $3.41 | 403,842 |
| 2016-06-29 | $4.08 | $4.17 | $4.02 | $4.07 | $3.47 | 321,076 |
| 2016-06-28 | $4.02 | $4.13 | $3.98 | $4.01 | $3.42 | 431,777 |
| 2016-06-27 | $4.22 | $4.23 | $3.83 | $3.99 | $3.41 | 711,773 |
| 2016-06-24 | $3.99 | $4.28 | $3.99 | $4.28 | $3.65 | 1,449,379 |
| 2016-06-23 | $4.20 | $4.37 | $4.08 | $4.26 | $3.64 | 863,729 |
| 2016-06-22 | $4.11 | $4.25 | $3.97 | $4.15 | $3.54 | 1,152,948 |
| 2016-06-21 | $4.20 | $4.44 | $4.05 | $4.15 | $3.54 | 1,391,078 |
| 2016-06-20 | $5.80 | $5.91 | $4.16 | $4.20 | $3.59 | 4,462,281 |
| 2016-06-17 | $6.00 | $6.16 | $5.70 | $5.77 | $4.93 | 1,152,402 |
| 2016-06-16 | $6.04 | $6.08 | $5.82 | $6.00 | $5.12 | 734,121 |
| 2016-06-15 | $6.16 | $6.45 | $5.80 | $6.04 | $5.16 | 1,996,035 |
| 2016-06-14 | $5.29 | $6.50 | $5.20 | $6.20 | $5.29 | 4,412,637 |
| 2016-06-13 | $4.96 | $5.45 | $4.95 | $5.24 | $4.47 | 1,454,223 |
| 2016-06-10 | $5.00 | $5.09 | $4.93 | $5.01 | $4.28 | 335,229 |
| 2016-06-09 | $4.96 | $5.34 | $4.87 | $5.06 | $4.32 | 665,460 |
| 2016-06-08 | $4.72 | $5.45 | $4.65 | $5.05 | $4.31 | 1,454,260 |
| 2016-06-07 | $4.65 | $4.77 | $4.63 | $4.70 | $4.01 | 307,264 |
| 2016-06-06 | $4.72 | $4.78 | $4.59 | $4.70 | $4.01 | 321,103 |
| 2016-06-03 | $4.84 | $4.85 | $4.70 | $4.72 | $4.03 | 348,257 |
| 2016-06-02 | $4.87 | $4.87 | $4.73 | $4.82 | $4.11 | 273,108 |
| 2016-06-01 | $4.92 | $4.95 | $4.69 | $4.90 | $4.18 | 369,179 |
| 2016-05-31 | $4.99 | $5.00 | $4.77 | $4.86 | $4.15 | 534,763 |
| 2016-05-27 | $4.76 | $4.91 | $4.66 | $4.90 | $4.18 | 386,919 |
| 2016-05-26 | $5.20 | $5.20 | $4.67 | $4.78 | $4.08 | 742,630 |
| 2016-05-25 | $4.87 | $5.20 | $4.81 | $5.15 | $4.40 | 1,179,285 |
| 2016-05-24 | $4.73 | $4.85 | $4.63 | $4.79 | $4.09 | 687,913 |
| 2016-05-23 | $4.45 | $4.98 | $4.45 | $4.74 | $4.05 | 819,720 |
| 2016-05-20 | $4.31 | $4.50 | $4.30 | $4.47 | $3.82 | 364,441 |
| 2016-05-19 | $4.33 | $4.38 | $4.25 | $4.30 | $3.67 | 225,032 |
| 2016-05-18 | $4.26 | $4.45 | $4.24 | $4.36 | $3.72 | 232,651 |
| 2016-05-17 | $4.47 | $4.50 | $4.26 | $4.26 | $3.64 | 358,911 |
| 2016-05-16 | $4.41 | $4.59 | $4.29 | $4.46 | $3.81 | 331,458 |
| 2016-05-13 | $4.24 | $4.47 | $4.21 | $4.35 | $3.71 | 410,147 |
| 2016-05-12 | $4.53 | $4.62 | $4.21 | $4.25 | $3.63 | 467,154 |
| 2016-05-11 | $4.55 | $4.77 | $4.41 | $4.54 | $3.88 | 534,004 |
| 2016-05-10 | $4.48 | $4.54 | $4.36 | $4.51 | $3.85 | 229,997 |
| 2016-05-09 | $4.27 | $4.44 | $4.19 | $4.40 | $3.76 | 297,611 |
| 2016-05-06 | $4.15 | $4.25 | $4.07 | $4.24 | $3.62 | 486,338 |
| 2016-05-05 | $4.32 | $4.42 | $4.16 | $4.18 | $3.57 | 706,359 |
| 2016-05-04 | $4.47 | $4.58 | $4.30 | $4.32 | $3.69 | 416,126 |
| 2016-05-03 | $4.35 | $4.54 | $4.35 | $4.47 | $3.82 | 469,630 |
| 2016-05-02 | $4.47 | $4.56 | $4.31 | $4.39 | $3.75 | 422,935 |
| 2016-04-29 | $4.72 | $4.72 | $4.41 | $4.49 | $3.83 | 1,068,900 |
| 2016-04-28 | $4.80 | $4.84 | $4.64 | $4.70 | $4.01 | 657,852 |
| 2016-04-27 | $4.86 | $4.92 | $4.60 | $4.75 | $4.05 | 711,118 |
| 2016-04-26 | $4.56 | $5.27 | $4.46 | $4.95 | $4.23 | 4,874,207 |
| 2016-04-25 | $4.40 | $4.51 | $4.35 | $4.46 | $3.81 | 481,325 |
| 2016-04-22 | $4.41 | $4.55 | $4.32 | $4.40 | $3.76 | 447,050 |
| 2016-04-21 | $4.44 | $4.57 | $4.30 | $4.41 | $3.76 | 493,236 |
| 2016-04-20 | $4.55 | $4.67 | $4.35 | $4.41 | $3.76 | 582,000 |
| 2016-04-19 | $4.53 | $4.55 | $4.31 | $4.49 | $3.83 | 401,743 |
| 2016-04-18 | $4.38 | $4.57 | $4.26 | $4.45 | $3.80 | 417,891 |
| 2016-04-15 | $4.46 | $4.50 | $4.31 | $4.38 | $3.74 | 285,003 |
| 2016-04-14 | $4.50 | $4.62 | $4.40 | $4.49 | $3.83 | 471,365 |
| 2016-04-13 | $4.56 | $4.68 | $4.38 | $4.42 | $3.77 | 733,411 |
| 2016-04-12 | $4.10 | $4.54 | $3.95 | $4.53 | $3.87 | 912,662 |
| 2016-04-11 | $4.15 | $4.20 | $4.01 | $4.03 | $3.44 | 485,436 |
| 2016-04-08 | $4.07 | $4.23 | $4.05 | $4.12 | $3.52 | 528,580 |
| 2016-04-07 | $4.31 | $4.35 | $4.05 | $4.10 | $3.50 | 628,425 |
| 2016-04-06 | $4.31 | $4.37 | $4.18 | $4.32 | $3.69 | 478,201 |
| 2016-04-05 | $4.54 | $4.60 | $4.23 | $4.31 | $3.68 | 951,381 |
| 2016-04-04 | $4.59 | $4.73 | $4.49 | $4.58 | $3.91 | 471,830 |
| 2016-04-01 | $4.60 | $4.78 | $4.45 | $4.56 | $3.89 | 777,794 |
| 2016-03-31 | $4.74 | $4.85 | $4.56 | $4.59 | $3.92 | 1,059,369 |
| 2016-03-30 | $4.71 | $4.97 | $4.54 | $4.70 | $4.01 | 1,595,369 |
| 2016-03-29 | $4.75 | $4.82 | $4.52 | $4.70 | $4.01 | 969,695 |
| 2016-03-28 | $4.59 | $4.74 | $4.40 | $4.61 | $3.94 | 807,417 |
| 2016-03-24 | $4.40 | $4.73 | $4.30 | $4.50 | $3.84 | 718,805 |
| 2016-03-23 | $4.75 | $4.90 | $4.37 | $4.57 | $3.90 | 1,304,794 |
| 2016-03-22 | $4.33 | $4.86 | $4.31 | $4.77 | $4.07 | 1,367,099 |
| 2016-03-21 | $4.56 | $4.72 | $4.26 | $4.32 | $3.69 | 648,225 |
| 2016-03-18 | $4.97 | $4.97 | $4.37 | $4.47 | $3.82 | 974,112 |
| 2016-03-17 | $4.28 | $5.00 | $4.22 | $4.80 | $4.10 | 1,593,549 |
| 2016-03-16 | $4.20 | $4.31 | $4.02 | $4.21 | $3.59 | 647,388 |
| 2016-03-15 | $4.28 | $4.33 | $3.89 | $4.25 | $3.63 | 1,058,510 |
| 2016-03-14 | $4.50 | $4.61 | $4.28 | $4.33 | $3.70 | 490,999 |
| 2016-03-11 | $4.74 | $4.80 | $4.41 | $4.52 | $3.86 | 713,002 |
| 2016-03-10 | $4.75 | $4.89 | $4.53 | $4.58 | $3.91 | 502,943 |
| 2016-03-09 | $4.85 | $4.95 | $4.64 | $4.71 | $4.02 | 645,934 |
| 2016-03-08 | $5.03 | $5.36 | $4.82 | $4.86 | $4.15 | 1,126,132 |
| 2016-03-07 | $5.57 | $5.63 | $5.16 | $5.27 | $4.50 | 1,010,583 |
| 2016-03-04 | $5.65 | $5.90 | $5.43 | $5.48 | $4.68 | 1,576,543 |
| 2016-03-03 | $4.97 | $5.54 | $4.94 | $5.52 | $4.71 | 2,145,531 |
| 2016-03-02 | $4.53 | $5.23 | $4.52 | $4.96 | $4.23 | 1,620,271 |
| 2016-03-01 | $4.79 | $4.80 | $4.43 | $4.52 | $3.86 | 516,338 |
| 2016-02-29 | $5.07 | $5.10 | $4.61 | $4.63 | $3.95 | 880,869 |
| 2016-02-26 | $4.86 | $5.16 | $4.80 | $4.89 | $4.17 | 695,017 |
| 2016-02-25 | $5.24 | $5.25 | $4.88 | $4.90 | $4.18 | 861,265 |
| 2016-02-24 | $5.13 | $5.41 | $5.02 | $5.17 | $4.41 | 882,338 |
| 2016-02-23 | $5.39 | $5.75 | $5.18 | $5.18 | $4.42 | 754,556 |
| 2016-02-22 | $6.18 | $6.19 | $5.48 | $5.49 | $4.69 | 1,100,628 |
| 2016-02-19 | $6.28 | $6.44 | $6.08 | $6.14 | $5.24 | 547,440 |
| 2016-02-18 | $6.59 | $6.62 | $5.93 | $6.23 | $5.32 | 1,069,011 |
| 2016-02-17 | $6.99 | $7.20 | $6.52 | $6.59 | $5.63 | 1,191,001 |
| 2016-02-16 | $7.08 | $7.25 | $6.78 | $7.02 | $5.99 | 935,746 |
| 2016-02-12 | $6.90 | $7.05 | $6.63 | $7.05 | $6.02 | 927,830 |
| 2016-02-11 | $6.59 | $6.99 | $6.59 | $6.81 | $5.81 | 1,057,366 |
| 2016-02-10 | $7.12 | $7.50 | $6.82 | $6.91 | $5.90 | 2,218,589 |
| 2016-02-09 | $7.01 | $7.59 | $6.95 | $7.17 | $6.12 | 2,191,567 |
| 2016-02-08 | $6.89 | $7.50 | $6.75 | $7.31 | $6.24 | 1,576,576 |
| 2016-02-05 | $6.66 | $7.39 | $6.08 | $6.99 | $5.97 | 3,797,126 |
| 2016-02-04 | $8.85 | $9.64 | $6.79 | $7.06 | $6.03 | 17,267,831 |
| 2016-02-03 | $3.94 | $4.90 | $3.84 | $4.79 | $4.09 | 4,005,151 |
| 2016-02-02 | $3.86 | $3.90 | $3.57 | $3.69 | $3.15 | 671,260 |
| 2016-02-01 | $3.92 | $3.99 | $3.75 | $3.92 | $3.35 | 611,128 |
| 2016-01-29 | $3.83 | $3.98 | $3.74 | $3.98 | $3.40 | 676,857 |
| 2016-01-28 | $4.01 | $4.03 | $3.51 | $3.73 | $3.18 | 616,391 |
| 2016-01-27 | $3.96 | $4.05 | $3.92 | $3.98 | $3.40 | 437,881 |
| 2016-01-26 | $4.02 | $4.09 | $3.82 | $4.00 | $3.41 | 708,623 |
| 2016-01-25 | $4.05 | $4.47 | $4.00 | $4.04 | $3.45 | 958,454 |
| 2016-01-22 | $4.21 | $4.25 | $3.90 | $4.00 | $3.41 | 961,624 |
| 2016-01-21 | $4.01 | $4.23 | $3.89 | $4.14 | $3.53 | 1,063,769 |
| 2016-01-20 | $3.65 | $4.35 | $3.54 | $4.00 | $3.41 | 1,304,107 |
| 2016-01-19 | $3.90 | $3.99 | $3.21 | $3.74 | $3.19 | 1,682,629 |
| 2016-01-15 | $3.44 | $4.58 | $3.41 | $3.94 | $3.36 | 4,166,875 |
| 2016-01-14 | $2.69 | $3.98 | $2.55 | $3.69 | $3.15 | 3,638,095 |
| 2016-01-13 | $2.50 | $2.61 | $2.46 | $2.48 | $2.12 | 684,752 |
| 2016-01-12 | $2.15 | $3.08 | $2.07 | $2.56 | $2.19 | 2,534,537 |
| 2016-01-11 | $2.20 | $2.22 | $1.95 | $2.00 | $1.71 | 404,906 |
| 2016-01-08 | $2.17 | $2.26 | $2.16 | $2.17 | $1.85 | 439,268 |
| 2016-01-07 | $2.17 | $2.23 | $2.12 | $2.16 | $1.84 | 405,073 |
| 2016-01-06 | $2.28 | $2.30 | $2.16 | $2.18 | $1.86 | 441,494 |
| 2016-01-05 | $2.45 | $2.45 | $2.29 | $2.30 | $1.96 | 243,189 |
| 2016-01-04 | $2.57 | $2.59 | $2.36 | $2.41 | $2.06 | 304,075 |
| 2015-12-31 | $2.60 | $2.67 | $2.56 | $2.57 | $2.19 | 253,133 |
| 2015-12-30 | $2.64 | $2.71 | $2.59 | $2.62 | $2.24 | 229,903 |
| 2015-12-29 | $2.55 | $2.85 | $2.55 | $2.67 | $2.28 | 457,107 |
| 2015-12-28 | $2.55 | $2.70 | $2.54 | $2.60 | $2.22 | 220,010 |
| 2015-12-24 | $2.55 | $2.64 | $2.54 | $2.59 | $2.21 | 199,859 |
| 2015-12-23 | $2.43 | $2.66 | $2.43 | $2.61 | $2.23 | 262,806 |
| 2015-12-22 | $2.46 | $2.55 | $2.39 | $2.54 | $2.17 | 345,680 |
| 2015-12-21 | $2.34 | $2.48 | $2.30 | $2.47 | $2.11 | 551,529 |
| 2015-12-18 | $2.42 | $2.50 | $2.12 | $2.27 | $1.94 | 5,452,206 |
| 2015-12-17 | $2.55 | $2.63 | $2.37 | $2.37 | $2.02 | 557,656 |
| 2015-12-16 | $2.48 | $2.60 | $2.46 | $2.57 | $2.19 | 310,027 |
| 2015-12-15 | $2.42 | $2.50 | $2.35 | $2.44 | $2.08 | 798,847 |
| 2015-12-14 | $2.50 | $2.50 | $2.17 | $2.40 | $2.05 | 643,034 |
| 2015-12-11 | $2.62 | $2.81 | $2.44 | $2.47 | $2.11 | 417,468 |
| 2015-12-10 | $2.80 | $2.90 | $2.69 | $2.70 | $2.30 | 319,586 |
| 2015-12-09 | $2.73 | $2.90 | $2.73 | $2.81 | $2.40 | 283,682 |
| 2015-12-08 | $2.85 | $2.85 | $2.64 | $2.74 | $2.34 | 242,153 |
| 2015-12-07 | $3.03 | $3.03 | $2.85 | $2.89 | $2.47 | 286,987 |
| 2015-12-04 | $3.21 | $3.27 | $2.97 | $3.05 | $2.60 | 585,870 |
| 2015-12-03 | $3.30 | $3.40 | $3.14 | $3.22 | $2.75 | 380,549 |
| 2015-12-02 | $3.27 | $3.31 | $3.05 | $3.26 | $2.78 | 657,244 |
| 2015-12-01 | $2.68 | $3.98 | $2.61 | $3.07 | $2.62 | 2,291,117 |
| 2015-11-30 | $2.70 | $2.74 | $2.58 | $2.60 | $2.22 | 734,446 |
| 2015-11-27 | $2.77 | $2.86 | $2.64 | $2.66 | $2.27 | 124,722 |
| 2015-11-25 | $2.70 | $2.79 | $2.70 | $2.77 | $2.36 | 272,295 |
| 2015-11-24 | $2.62 | $2.76 | $2.58 | $2.76 | $2.36 | 199,139 |
| 2015-11-23 | $2.90 | $2.90 | $2.60 | $2.62 | $2.24 | 271,392 |
| 2015-11-20 | $2.91 | $2.94 | $2.86 | $2.91 | $2.48 | 203,196 |
| 2015-11-19 | $2.92 | $2.97 | $2.87 | $2.89 | $2.47 | 247,636 |
| 2015-11-18 | $2.87 | $2.92 | $2.84 | $2.92 | $2.49 | 179,293 |
| 2015-11-17 | $2.82 | $3.05 | $2.76 | $2.87 | $2.45 | 448,891 |
| 2015-11-16 | $3.00 | $3.04 | $2.84 | $2.84 | $2.42 | 342,176 |
| 2015-11-13 | $3.10 | $3.16 | $2.98 | $2.99 | $2.55 | 424,401 |
| 2015-11-12 | $3.38 | $3.40 | $3.14 | $3.15 | $2.69 | 280,126 |
| 2015-11-11 | $3.51 | $3.55 | $3.38 | $3.42 | $2.92 | 244,470 |
| 2015-11-10 | $3.78 | $3.86 | $3.45 | $3.53 | $3.01 | 361,177 |
| 2015-11-09 | $3.94 | $3.94 | $3.77 | $3.78 | $3.23 | 195,262 |
| 2015-11-06 | $3.86 | $3.97 | $3.82 | $3.95 | $3.37 | 198,205 |
| 2015-11-05 | $3.81 | $3.97 | $3.79 | $3.91 | $3.34 | 199,425 |
| 2015-11-04 | $4.08 | $4.09 | $3.78 | $3.81 | $3.25 | 372,651 |
| 2015-11-03 | $3.91 | $4.09 | $3.77 | $4.01 | $3.42 | 638,333 |
| 2015-11-02 | $3.83 | $3.97 | $3.79 | $3.90 | $3.33 | 222,776 |
| 2015-10-30 | $4.08 | $4.13 | $3.75 | $3.80 | $3.24 | 236,145 |
| 2015-10-29 | $3.96 | $4.12 | $3.95 | $4.07 | $3.47 | 211,858 |
| 2015-10-28 | $3.92 | $4.05 | $3.82 | $4.01 | $3.42 | 266,585 |
| 2015-10-27 | $3.94 | $4.20 | $3.80 | $3.92 | $3.35 | 286,048 |
| 2015-10-26 | $4.11 | $4.15 | $3.93 | $3.96 | $3.38 | 180,904 |
| 2015-10-23 | $4.03 | $4.29 | $3.93 | $4.16 | $3.55 | 351,518 |
| 2015-10-22 | $3.96 | $4.04 | $3.85 | $3.98 | $3.40 | 189,626 |
| 2015-10-21 | $3.96 | $4.03 | $3.85 | $3.93 | $3.35 | 155,902 |
| 2015-10-20 | $4.00 | $4.02 | $3.95 | $3.96 | $3.38 | 129,947 |
| 2015-10-19 | $3.93 | $4.01 | $3.85 | $4.00 | $3.41 | 157,697 |
| 2015-10-16 | $4.08 | $4.15 | $3.89 | $3.95 | $3.37 | 201,441 |
| 2015-10-15 | $4.04 | $4.12 | $3.82 | $4.04 | $3.45 | 271,223 |
| 2015-10-14 | $3.89 | $4.03 | $3.89 | $4.01 | $3.42 | 126,412 |
| 2015-10-13 | $3.96 | $4.04 | $3.88 | $3.89 | $3.32 | 91,527 |
| 2015-10-12 | $4.04 | $4.04 | $3.80 | $4.00 | $3.41 | 124,727 |
| 2015-10-09 | $3.98 | $4.02 | $3.85 | $4.00 | $3.41 | 186,232 |
| 2015-10-08 | $3.87 | $4.02 | $3.87 | $3.95 | $3.37 | 191,075 |
| 2015-10-07 | $3.98 | $4.01 | $3.74 | $3.89 | $3.32 | 234,285 |
| 2015-10-06 | $3.88 | $4.03 | $3.86 | $3.97 | $3.39 | 216,256 |
| 2015-10-05 | $3.75 | $4.25 | $3.75 | $3.89 | $3.32 | 289,201 |
| 2015-10-02 | $3.50 | $3.75 | $3.40 | $3.73 | $3.18 | 182,527 |
| 2015-10-01 | $3.60 | $3.68 | $3.48 | $3.53 | $3.01 | 132,647 |
| 2015-09-30 | $3.58 | $3.62 | $3.50 | $3.56 | $3.04 | 265,858 |
| 2015-09-29 | $3.50 | $3.67 | $3.46 | $3.55 | $3.03 | 308,753 |
| 2015-09-28 | $3.70 | $3.77 | $3.52 | $3.53 | $3.01 | 462,007 |
| 2015-09-25 | $3.96 | $4.02 | $3.62 | $3.72 | $3.18 | 374,968 |
| 2015-09-24 | $3.69 | $3.94 | $3.56 | $3.92 | $3.35 | 147,435 |
| 2015-09-23 | $3.90 | $3.90 | $3.65 | $3.71 | $3.17 | 183,290 |
| 2015-09-22 | $4.00 | $4.00 | $3.74 | $3.87 | $3.30 | 142,018 |
| 2015-09-21 | $3.96 | $4.12 | $3.80 | $4.00 | $3.41 | 487,606 |
| 2015-09-18 | $3.87 | $4.15 | $3.81 | $3.91 | $3.34 | 1,503,961 |
| 2015-09-17 | $3.93 | $4.03 | $3.85 | $3.92 | $3.35 | 208,866 |
| 2015-09-16 | $3.74 | $4.18 | $3.72 | $3.95 | $3.37 | 501,331 |
| 2015-09-15 | $3.68 | $3.76 | $3.55 | $3.72 | $3.18 | 262,756 |
| 2015-09-14 | $3.34 | $3.67 | $3.34 | $3.66 | $3.12 | 424,863 |
| 2015-09-11 | $3.28 | $3.42 | $3.19 | $3.33 | $2.84 | 303,998 |
| 2015-09-10 | $3.20 | $3.41 | $3.17 | $3.32 | $2.83 | 233,729 |
| 2015-09-09 | $3.42 | $3.50 | $3.20 | $3.22 | $2.75 | 204,122 |
| 2015-09-08 | $3.36 | $3.53 | $3.35 | $3.38 | $2.89 | 193,387 |
| 2015-09-04 | $3.38 | $3.48 | $3.31 | $3.31 | $2.83 | 188,002 |
| 2015-09-03 | $3.50 | $3.63 | $3.40 | $3.42 | $2.92 | 163,826 |
| 2015-09-02 | $3.35 | $3.47 | $3.24 | $3.47 | $2.96 | 289,644 |
| 2015-09-01 | $3.48 | $3.57 | $3.30 | $3.30 | $2.82 | 198,750 |
| 2015-08-31 | $3.53 | $3.69 | $3.42 | $3.63 | $3.10 | 282,532 |
Virnetx Holding Corp (VHC) News Headlines
.jpg)
US Supreme Court won't review Apple's win against $503 million patent verdict
None
reuters.com Feb. 20, 2024Recent Virnetx Holding Corp (VHC) News
Similar Companies to Virnetx Holding Corp (VHC) in the Software-Infrastructure Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Oracle Corp | ORCL | Software-Infrastructure | Technology | 136,108 |
| Microsoft Corporation | MSFT | Software-Infrastructure | Technology | 126,000 |
| Adobe Inc | ADBE | Software-Infrastructure | Technology | 26,000 |
| Amdocs Ltd | DOX | Software-Infrastructure | Technology | 24,000 |
| Akamai Technologies Inc | AKAM | Software-Infrastructure | Technology | 15,500 |
| Synopsys Inc | SNPS | Software-Infrastructure | Technology | 12,000 |
| Fortinet Inc | FTNT | Software-Infrastructure | Technology | 11,000 |
| Vmware Inc - Class A | VMW | Software-Infrastructure | Technology | 11,000 |
| Verint Systems Inc | VRNT | Software-Infrastructure | Technology | 11,000 |
| NortonLifeLock Inc | NLOK | Software-Infrastructure | Technology | 10,000 |