Surge Energy Inc (ZPTAF) Exchange: PINK
Data as of Aug. 19, 2025
$4.96 ($-0.13) -2.50%
Surge Energy Inc - Daily Information
Click for more stock information on Surge Energy Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 19, 2025 |
| Open | $5.06 |
| Previous Close | $4.96 |
| High | $5.07 |
| Low | $4.96 |
| Adjusted Open | $5.06 |
| Previous Adjusted Close | $4.96 |
| Adjusted High | $5.07 |
| Adjusted Low | $4.96 |
About Surge Energy Inc (ZPTAF)
No Description Available
Invest in Surge Energy Inc (ZPTAF)
Historical Stock Data for Surge Energy Inc (ZPTAF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-19 | $5.06 | $5.07 | $4.96 | $4.96 | $4.96 | 44,190 |
| 2025-08-18 | $5.04 | $5.10 | $5.04 | $5.09 | $5.09 | 69,925 |
| 2025-08-15 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 30,916 |
| 2025-08-14 | $5.12 | $5.12 | $5.08 | $5.12 | $5.12 | 65,413 |
| 2025-08-13 | $5.21 | $5.21 | $5.15 | $5.15 | $5.15 | 66,641 |
| 2025-08-12 | $5.30 | $5.34 | $5.27 | $5.27 | $5.27 | 24,675 |
| 2025-08-11 | $5.22 | $5.28 | $5.14 | $5.28 | $5.28 | 33,683 |
| 2025-08-08 | $5.23 | $5.23 | $5.19 | $5.19 | $5.19 | 53,334 |
| 2025-08-07 | $5.31 | $5.33 | $5.23 | $5.28 | $5.28 | 125,424 |
| 2025-08-06 | $5.34 | $5.39 | $5.25 | $5.25 | $5.25 | 42,867 |
| 2025-08-05 | $5.21 | $5.30 | $5.21 | $5.30 | $5.30 | 52,466 |
| 2025-08-04 | $5.26 | $5.26 | $5.15 | $5.17 | $5.17 | 5,829 |
| 2025-08-01 | $5.30 | $5.33 | $5.28 | $5.29 | $5.29 | 68,719 |
| 2025-07-31 | $5.74 | $5.74 | $5.30 | $5.31 | $5.31 | 19,222 |
| 2025-07-30 | $5.44 | $5.50 | $5.42 | $5.46 | $5.43 | 49,918 |
| 2025-07-29 | $5.38 | $5.70 | $5.38 | $5.56 | $5.53 | 109,243 |
| 2025-07-28 | $5.27 | $5.37 | $5.26 | $5.37 | $5.34 | 72,393 |
| 2025-07-25 | $5.15 | $5.22 | $5.15 | $5.22 | $5.19 | 71,477 |
| 2025-07-24 | $5.20 | $5.28 | $5.20 | $5.27 | $5.24 | 50,271 |
| 2025-07-23 | $5.14 | $5.16 | $5.10 | $5.16 | $5.13 | 40,158 |
| 2025-07-22 | $5.00 | $5.13 | $5.00 | $5.13 | $5.10 | 44,495 |
| 2025-07-21 | $4.95 | $4.98 | $4.89 | $4.96 | $4.93 | 68,913 |
| 2025-07-18 | $5.00 | $5.10 | $4.98 | $4.98 | $4.98 | 47,685 |
| 2025-07-17 | $5.02 | $5.07 | $4.98 | $5.02 | $5.02 | 225,783 |
| 2025-07-16 | $4.84 | $4.84 | $4.82 | $4.82 | $4.82 | 62,777 |
| 2025-07-15 | $4.86 | $4.92 | $4.85 | $4.88 | $4.88 | 26,300 |
| 2025-07-14 | $4.98 | $4.98 | $4.84 | $4.88 | $4.88 | 17,743 |
| 2025-07-11 | $4.82 | $4.99 | $4.82 | $4.98 | $4.98 | 44,610 |
| 2025-07-10 | $4.80 | $4.85 | $4.78 | $4.80 | $4.80 | 37,435 |
| 2025-07-09 | $4.75 | $4.89 | $4.75 | $4.88 | $4.88 | 29,492 |
| 2025-07-08 | $4.64 | $4.79 | $4.64 | $4.74 | $4.74 | 34,372 |
| 2025-07-07 | $4.58 | $4.59 | $4.54 | $4.59 | $4.59 | 45,724 |
| 2025-07-03 | $4.61 | $4.69 | $4.53 | $4.53 | $4.53 | 33,142 |
| 2025-07-02 | $4.50 | $4.53 | $4.48 | $4.48 | $4.48 | 19,917 |
| 2025-07-01 | $4.46 | $4.58 | $4.40 | $4.50 | $4.50 | 4,292 |
| 2025-06-30 | $4.45 | $4.50 | $4.44 | $4.49 | $4.49 | 23,247 |
| 2025-06-27 | $4.51 | $4.52 | $4.47 | $4.47 | $4.44 | 34,970 |
| 2025-06-26 | $4.45 | $4.48 | $4.44 | $4.47 | $4.44 | 21,053 |
| 2025-06-25 | $4.45 | $4.47 | $4.41 | $4.43 | $4.39 | 42,061 |
| 2025-06-24 | $4.60 | $4.64 | $4.45 | $4.46 | $4.43 | 208,378 |
| 2025-06-23 | $4.86 | $4.89 | $4.70 | $4.70 | $4.67 | 103,573 |
| 2025-06-20 | $4.84 | $4.88 | $4.84 | $4.87 | $4.84 | 68,182 |
| 2025-06-18 | $5.02 | $5.02 | $4.77 | $4.83 | $4.80 | 73,647 |
| 2025-06-17 | $4.55 | $4.77 | $4.50 | $4.74 | $4.71 | 194,170 |
| 2025-06-16 | $4.42 | $4.53 | $4.42 | $4.49 | $4.46 | 45,461 |
| 2025-06-13 | $4.55 | $4.55 | $4.39 | $4.45 | $4.42 | 159,721 |
| 2025-06-12 | $4.30 | $4.35 | $4.28 | $4.33 | $4.30 | 85,838 |
| 2025-06-11 | $4.25 | $4.36 | $4.22 | $4.35 | $4.32 | 38,576 |
| 2025-06-10 | $4.20 | $4.24 | $4.20 | $4.20 | $4.17 | 24,328 |
| 2025-06-09 | $4.08 | $4.18 | $4.08 | $4.15 | $4.12 | 72,801 |
| 2025-06-06 | $4.02 | $4.09 | $4.02 | $4.07 | $4.04 | 63,215 |
| 2025-06-05 | $4.02 | $4.03 | $3.98 | $3.98 | $3.95 | 18,721 |
| 2025-06-04 | $4.03 | $4.03 | $3.98 | $4.00 | $3.97 | 49,639 |
| 2025-06-03 | $4.01 | $4.04 | $4.01 | $4.04 | $4.01 | 37,109 |
| 2025-06-02 | $3.97 | $3.99 | $3.92 | $3.92 | $3.89 | 48,366 |
| 2025-05-30 | $3.85 | $3.90 | $3.84 | $3.84 | $3.81 | 48,639 |
| 2025-05-29 | $3.95 | $4.02 | $3.95 | $3.98 | $3.92 | 42,518 |
| 2025-05-28 | $4.00 | $4.01 | $3.96 | $3.96 | $3.90 | 48,668 |
| 2025-05-27 | $3.98 | $3.98 | $3.96 | $3.98 | $3.92 | 26,673 |
| 2025-05-23 | $3.84 | $3.85 | $3.84 | $3.85 | $3.85 | 562 |
| 2025-05-22 | $3.80 | $3.80 | $3.74 | $3.76 | $3.76 | 38,346 |
| 2025-05-21 | $3.88 | $3.91 | $3.84 | $3.84 | $3.84 | 30,092 |
| 2025-05-20 | $3.78 | $3.83 | $3.78 | $3.83 | $3.83 | 35,136 |
| 2025-05-19 | $3.76 | $3.95 | $3.66 | $3.80 | $3.80 | 1,601 |
| 2025-05-16 | $3.81 | $3.81 | $3.78 | $3.80 | $3.80 | 26,201 |
| 2025-05-15 | $3.72 | $3.79 | $3.72 | $3.78 | $3.78 | 21,647 |
| 2025-05-14 | $3.84 | $3.84 | $3.82 | $3.83 | $3.83 | 105,210 |
| 2025-05-13 | $3.70 | $3.86 | $3.70 | $3.85 | $3.85 | 37,532 |
| 2025-05-12 | $3.61 | $3.71 | $3.61 | $3.66 | $3.66 | 78,187 |
| 2025-05-09 | $3.50 | $3.57 | $3.50 | $3.57 | $3.57 | 39,885 |
| 2025-05-08 | $3.49 | $3.54 | $3.48 | $3.54 | $3.54 | 128,364 |
| 2025-05-07 | $3.35 | $3.35 | $3.31 | $3.35 | $3.35 | 38,810 |
| 2025-05-06 | $3.33 | $3.37 | $3.30 | $3.37 | $3.37 | 62,031 |
| 2025-05-05 | $3.39 | $3.40 | $3.31 | $3.32 | $3.32 | 57,355 |
| 2025-05-02 | $3.40 | $3.51 | $3.40 | $3.46 | $3.46 | 62,904 |
| 2025-05-01 | $3.43 | $3.45 | $3.37 | $3.39 | $3.39 | 9,797 |
| 2025-04-30 | $3.41 | $3.43 | $3.39 | $3.40 | $3.40 | 12,547 |
| 2025-04-29 | $3.54 | $3.56 | $3.53 | $3.56 | $3.52 | 26,502 |
| 2025-04-28 | $3.60 | $3.61 | $3.57 | $3.60 | $3.56 | 60,880 |
| 2025-04-25 | $3.60 | $3.60 | $3.57 | $3.57 | $3.53 | 17,692 |
| 2025-04-24 | $3.55 | $3.59 | $3.55 | $3.57 | $3.54 | 87,610 |
| 2025-04-23 | $3.56 | $3.56 | $3.51 | $3.52 | $3.48 | 10,936 |
| 2025-04-22 | $3.61 | $3.65 | $3.59 | $3.59 | $3.56 | 17,799 |
| 2025-04-21 | $3.58 | $3.60 | $3.53 | $3.53 | $3.50 | 51,405 |
| 2025-04-17 | $3.62 | $3.75 | $3.62 | $3.71 | $3.68 | 75,536 |
| 2025-04-16 | $3.54 | $3.58 | $3.53 | $3.53 | $3.50 | 58,655 |
| 2025-04-15 | $3.50 | $3.50 | $3.44 | $3.47 | $3.44 | 72,507 |
| 2025-04-14 | $3.38 | $3.45 | $3.35 | $3.44 | $3.41 | 76,982 |
| 2025-04-11 | $3.21 | $3.32 | $3.15 | $3.32 | $3.32 | 35,609 |
| 2025-04-10 | $3.66 | $3.66 | $3.19 | $3.20 | $3.20 | 38,996 |
| 2025-04-09 | $3.13 | $3.58 | $3.11 | $3.58 | $3.58 | 124,571 |
| 2025-04-08 | $3.54 | $3.54 | $3.21 | $3.25 | $3.25 | 78,871 |
| 2025-04-07 | $3.35 | $3.57 | $3.32 | $3.46 | $3.46 | 538,034 |
| 2025-04-04 | $3.78 | $3.78 | $3.53 | $3.57 | $3.57 | 109,928 |
| 2025-04-03 | $4.22 | $4.22 | $4.06 | $4.06 | $4.06 | 202,456 |
| 2025-04-02 | $4.24 | $4.30 | $4.24 | $4.29 | $4.29 | 85,416 |
| 2025-04-01 | $4.25 | $4.25 | $4.20 | $4.21 | $4.21 | 503,012 |
| 2025-03-31 | $4.38 | $4.38 | $4.25 | $4.28 | $4.28 | 48,805 |
| 2025-03-28 | $4.40 | $4.40 | $4.31 | $4.35 | $4.32 | 29,355 |
| 2025-03-27 | $4.40 | $4.42 | $4.36 | $4.38 | $4.35 | 60,239 |
| 2025-03-26 | $4.47 | $4.50 | $4.42 | $4.42 | $4.39 | 40,407 |
| 2025-03-25 | $4.25 | $4.41 | $4.25 | $4.38 | $4.38 | 32,751 |
| 2025-03-24 | $4.15 | $4.25 | $4.15 | $4.25 | $4.25 | 3,115 |
| 2025-03-21 | $4.16 | $4.20 | $4.13 | $4.19 | $4.19 | 49,400 |
| 2025-03-20 | $4.12 | $4.21 | $4.12 | $4.21 | $4.21 | 152,652 |
| 2025-03-19 | $3.96 | $4.11 | $3.96 | $4.11 | $4.11 | 41,357 |
| 2025-03-18 | $3.98 | $4.00 | $3.95 | $3.99 | $3.99 | 16,128 |
| 2025-03-17 | $3.91 | $3.96 | $3.91 | $3.96 | $3.96 | 24,754 |
| 2025-03-14 | $3.85 | $3.85 | $3.78 | $3.84 | $3.84 | 33,744 |
| 2025-03-13 | $3.84 | $3.86 | $3.78 | $3.79 | $3.79 | 46,768 |
| 2025-03-12 | $3.79 | $3.87 | $3.79 | $3.86 | $3.86 | 92,344 |
| 2025-03-11 | $3.59 | $3.77 | $3.59 | $3.75 | $3.75 | 133,306 |
| 2025-03-10 | $3.68 | $3.68 | $3.50 | $3.52 | $3.52 | 45,745 |
| 2025-03-07 | $3.59 | $3.73 | $3.59 | $3.70 | $3.70 | 123,677 |
| 2025-03-06 | $3.55 | $3.68 | $3.55 | $3.57 | $3.57 | 134,127 |
| 2025-03-05 | $3.29 | $3.53 | $3.29 | $3.50 | $3.50 | 85,260 |
| 2025-03-04 | $3.35 | $3.50 | $3.32 | $3.48 | $3.48 | 120,129 |
| 2025-03-03 | $3.71 | $3.71 | $3.45 | $3.45 | $3.45 | 57,454 |
| 2025-02-28 | $3.71 | $3.72 | $3.69 | $3.71 | $3.71 | 48,863 |
| 2025-02-27 | $3.80 | $3.84 | $3.77 | $3.81 | $3.78 | 60,064 |
| 2025-02-26 | $3.75 | $3.79 | $3.75 | $3.78 | $3.75 | 106,014 |
| 2025-02-25 | $3.77 | $3.78 | $3.75 | $3.77 | $3.73 | 44,189 |
| 2025-02-24 | $3.92 | $3.92 | $3.92 | $3.92 | $3.89 | 23,340 |
| 2025-02-21 | $4.08 | $4.08 | $3.93 | $3.95 | $3.92 | 42,566 |
| 2025-02-20 | $4.11 | $4.11 | $4.08 | $4.10 | $4.07 | 35,344 |
| 2025-02-19 | $4.02 | $4.07 | $4.02 | $4.07 | $4.04 | 165,821 |
| 2025-02-18 | $3.85 | $4.02 | $3.85 | $4.00 | $3.97 | 94,375 |
| 2025-02-14 | $3.89 | $3.90 | $3.85 | $3.85 | $3.82 | 59,108 |
| 2025-02-13 | $3.89 | $3.90 | $3.88 | $3.88 | $3.85 | 20,317 |
| 2025-02-12 | $3.95 | $3.95 | $3.85 | $3.85 | $3.82 | 15,506 |
| 2025-02-11 | $3.98 | $3.98 | $3.94 | $3.96 | $3.96 | 388,738 |
| 2025-02-10 | $3.84 | $3.91 | $3.84 | $3.89 | $3.89 | 21,330 |
| 2025-02-07 | $3.78 | $3.80 | $3.76 | $3.76 | $3.76 | 17,935 |
| 2025-02-06 | $3.80 | $3.80 | $3.76 | $3.77 | $3.77 | 22,881 |
| 2025-02-05 | $3.85 | $3.85 | $3.82 | $3.84 | $3.84 | 5,874 |
| 2025-02-04 | $3.70 | $3.82 | $3.70 | $3.80 | $3.80 | 17,894 |
| 2025-02-03 | $3.60 | $3.71 | $3.57 | $3.66 | $3.66 | 22,570 |
| 2025-01-31 | $3.86 | $3.88 | $3.73 | $3.73 | $3.73 | 70,333 |
| 2025-01-30 | $3.93 | $3.97 | $3.90 | $3.90 | $3.87 | 28,965 |
| 2025-01-29 | $3.91 | $3.93 | $3.90 | $3.93 | $3.89 | 39,353 |
| 2025-01-28 | $3.95 | $3.96 | $3.90 | $3.96 | $3.93 | 59,569 |
| 2025-01-27 | $4.00 | $4.04 | $3.95 | $3.96 | $3.93 | 25,694 |
| 2025-01-24 | $4.07 | $4.09 | $4.04 | $4.05 | $4.02 | 562,417 |
| 2025-01-23 | $4.09 | $4.13 | $4.02 | $4.02 | $3.99 | 62,508 |
| 2025-01-22 | $4.10 | $4.14 | $4.08 | $4.09 | $4.06 | 21,962 |
| 2025-01-21 | $4.18 | $4.18 | $4.05 | $4.11 | $4.08 | 11,989 |
| 2025-01-17 | $4.14 | $4.20 | $4.08 | $4.08 | $4.04 | 37,312 |
| 2025-01-16 | $4.22 | $4.24 | $4.18 | $4.19 | $4.16 | 54,470 |
| 2025-01-15 | $4.30 | $4.30 | $4.23 | $4.29 | $4.26 | 56,290 |
| 2025-01-14 | $4.22 | $4.25 | $4.22 | $4.24 | $4.21 | 28,255 |
| 2025-01-13 | $4.33 | $4.37 | $4.24 | $4.24 | $4.21 | 58,239 |
| 2025-01-10 | $4.36 | $4.43 | $4.28 | $4.30 | $4.27 | 34,591 |
| 2025-01-08 | $4.27 | $4.27 | $4.18 | $4.18 | $4.15 | 1,460 |
| 2025-01-07 | $4.29 | $4.32 | $4.28 | $4.28 | $4.24 | 4,502 |
| 2025-01-06 | $4.24 | $4.38 | $4.24 | $4.26 | $4.23 | 32,389 |
| 2025-01-03 | $4.24 | $4.25 | $4.16 | $4.23 | $4.20 | 19,534 |
| 2025-01-02 | $4.10 | $4.17 | $4.09 | $4.17 | $4.14 | 43,679 |
| 2024-12-31 | $3.96 | $4.05 | $3.95 | $4.05 | $4.02 | 33,961 |
| 2024-12-30 | $3.84 | $3.96 | $3.84 | $3.94 | $3.88 | 48,244 |
| 2024-12-27 | $3.88 | $3.88 | $3.82 | $3.84 | $3.84 | 45,065 |
| 2024-12-26 | $3.88 | $3.89 | $3.74 | $3.81 | $3.81 | 4,742 |
| 2024-12-24 | $3.59 | $3.81 | $3.59 | $3.80 | $3.80 | 24,324 |
| 2024-12-23 | $3.75 | $3.75 | $3.60 | $3.72 | $3.72 | 63,040 |
| 2024-12-20 | $3.46 | $3.63 | $3.46 | $3.60 | $3.60 | 14,138 |
| 2024-12-19 | $3.56 | $3.66 | $3.45 | $3.46 | $3.46 | 66,281 |
| 2024-12-18 | $3.70 | $3.74 | $3.55 | $3.55 | $3.55 | 93,397 |
| 2024-12-17 | $3.70 | $3.71 | $3.64 | $3.69 | $3.69 | 41,127 |
| 2024-12-16 | $3.66 | $3.75 | $3.65 | $3.74 | $3.74 | 23,708 |
| 2024-12-13 | $3.68 | $3.70 | $3.65 | $3.68 | $3.68 | 27,124 |
| 2024-12-12 | $3.69 | $3.70 | $3.67 | $3.68 | $3.68 | 43,594 |
| 2024-12-11 | $3.72 | $3.75 | $3.69 | $3.75 | $3.75 | 34,964 |
| 2024-12-10 | $3.72 | $3.74 | $3.69 | $3.72 | $3.72 | 29,534 |
| 2024-12-09 | $3.87 | $3.87 | $3.80 | $3.80 | $3.80 | 18,404 |
| 2024-12-06 | $3.94 | $3.95 | $3.79 | $3.79 | $3.79 | 44,672 |
| 2024-12-05 | $4.01 | $4.01 | $3.96 | $3.97 | $3.97 | 48,758 |
| 2024-12-04 | $3.99 | $4.00 | $3.90 | $3.92 | $3.92 | 29,322 |
| 2024-12-03 | $3.94 | $4.01 | $3.94 | $4.00 | $4.00 | 18,150 |
| 2024-12-02 | $4.05 | $4.06 | $3.95 | $3.97 | $3.97 | 28,349 |
| 2024-11-29 | $4.00 | $4.09 | $4.00 | $4.05 | $4.05 | 306,694 |
| 2024-11-27 | $4.05 | $4.06 | $4.03 | $4.06 | $4.03 | 5,236 |
| 2024-11-26 | $4.17 | $4.17 | $4.03 | $4.04 | $4.01 | 14,376 |
| 2024-11-25 | $4.32 | $4.32 | $4.17 | $4.18 | $4.15 | 167,959 |
| 2024-11-22 | $4.22 | $4.33 | $4.20 | $4.31 | $4.31 | 24,771 |
| 2024-11-21 | $4.22 | $4.24 | $4.20 | $4.22 | $4.22 | 31,535 |
| 2024-11-20 | $4.07 | $4.08 | $4.05 | $4.08 | $4.08 | 25,323 |
| 2024-11-19 | $4.06 | $4.09 | $4.02 | $4.05 | $4.05 | 24,776 |
| 2024-11-18 | $4.00 | $4.11 | $3.91 | $4.11 | $4.11 | 97,921 |
| 2024-11-15 | $4.00 | $4.05 | $3.94 | $3.94 | $3.94 | 38,108 |
| 2024-11-14 | $3.98 | $4.00 | $3.96 | $4.00 | $4.00 | 57,291 |
| 2024-11-13 | $3.90 | $3.92 | $3.81 | $3.91 | $3.91 | 58,219 |
| 2024-11-12 | $4.00 | $4.01 | $3.95 | $3.95 | $3.95 | 137,787 |
| 2024-11-11 | $4.06 | $4.06 | $3.99 | $4.02 | $4.02 | 58,818 |
| 2024-11-08 | $4.35 | $4.35 | $4.04 | $4.06 | $4.06 | 65,928 |
| 2024-11-07 | $4.22 | $4.26 | $4.20 | $4.23 | $4.23 | 83,822 |
| 2024-11-06 | $4.22 | $4.34 | $4.22 | $4.34 | $4.34 | 129,908 |
| 2024-11-05 | $4.30 | $4.34 | $4.28 | $4.29 | $4.29 | 63,310 |
| 2024-11-04 | $4.15 | $4.28 | $4.15 | $4.26 | $4.26 | 61,009 |
| 2024-11-01 | $4.24 | $4.24 | $4.15 | $4.15 | $4.15 | 38,700 |
| 2024-10-31 | $4.25 | $4.25 | $4.19 | $4.25 | $4.25 | 25,225 |
| 2024-10-30 | $4.32 | $4.34 | $4.32 | $4.34 | $4.31 | 8,841 |
| 2024-10-29 | $4.53 | $4.53 | $4.25 | $4.26 | $4.23 | 29,651 |
| 2024-10-28 | $4.35 | $4.36 | $4.29 | $4.29 | $4.26 | 37,227 |
| 2024-10-25 | $4.49 | $4.49 | $4.46 | $4.46 | $4.42 | 17,907 |
| 2024-10-24 | $4.35 | $4.45 | $4.35 | $4.43 | $4.40 | 20,188 |
| 2024-10-23 | $4.36 | $4.36 | $4.35 | $4.35 | $4.32 | 33,333 |
| 2024-10-22 | $4.43 | $4.46 | $4.42 | $4.44 | $4.44 | 25,690 |
| 2024-10-21 | $4.42 | $4.42 | $4.37 | $4.39 | $4.39 | 29,001 |
| 2024-10-18 | $4.38 | $4.38 | $4.30 | $4.33 | $4.33 | 97,213 |
| 2024-10-17 | $4.40 | $4.40 | $4.38 | $4.39 | $4.39 | 33,999 |
| 2024-10-16 | $4.48 | $4.48 | $4.41 | $4.41 | $4.41 | 29,311 |
| 2024-10-15 | $4.50 | $4.51 | $4.44 | $4.48 | $4.48 | 47,133 |
| 2024-10-14 | $4.71 | $4.73 | $4.66 | $4.66 | $4.66 | 2,085 |
| 2024-10-11 | $4.64 | $4.71 | $4.64 | $4.71 | $4.71 | 18,456 |
| 2024-10-10 | $4.62 | $4.68 | $4.62 | $4.65 | $4.65 | 9,597 |
| 2024-10-09 | $4.60 | $4.62 | $4.59 | $4.62 | $4.62 | 16,205 |
| 2024-10-08 | $4.68 | $4.68 | $4.61 | $4.65 | $4.65 | 51,864 |
| 2024-10-07 | $4.71 | $4.80 | $4.71 | $4.78 | $4.78 | 83,830 |
| 2024-10-04 | $4.62 | $4.72 | $4.62 | $4.70 | $4.70 | 87,491 |
| 2024-10-03 | $4.58 | $4.66 | $4.55 | $4.64 | $4.64 | 98,768 |
| 2024-10-02 | $4.67 | $4.67 | $4.51 | $4.56 | $4.56 | 36,978 |
| 2024-10-01 | $4.50 | $4.62 | $4.50 | $4.59 | $4.59 | 56,259 |
| 2024-09-30 | $4.44 | $4.46 | $4.40 | $4.42 | $4.42 | 20,796 |
| 2024-09-27 | $4.42 | $4.43 | $4.37 | $4.41 | $4.41 | 55,844 |
| 2024-09-26 | $4.36 | $4.47 | $4.36 | $4.41 | $4.38 | 15,460 |
| 2024-09-25 | $4.59 | $4.59 | $4.48 | $4.49 | $4.49 | 14,398 |
| 2024-09-24 | $4.62 | $4.64 | $4.57 | $4.57 | $4.57 | 35,385 |
| 2024-09-23 | $4.65 | $4.65 | $4.52 | $4.52 | $4.52 | 7,687 |
| 2024-09-20 | $4.53 | $4.57 | $4.48 | $4.56 | $4.56 | 26,607 |
| 2024-09-19 | $4.61 | $4.63 | $4.56 | $4.60 | $4.60 | 33,330 |
| 2024-09-18 | $4.51 | $4.55 | $4.51 | $4.53 | $4.53 | 12,544 |
| 2024-09-17 | $4.48 | $4.56 | $4.48 | $4.56 | $4.56 | 33,902 |
| 2024-09-16 | $4.94 | $4.94 | $4.40 | $4.43 | $4.43 | 37,462 |
| 2024-09-13 | $4.45 | $4.45 | $4.39 | $4.40 | $4.40 | 53,614 |
| 2024-09-12 | $4.25 | $4.43 | $4.25 | $4.38 | $4.38 | 70,118 |
| 2024-09-11 | $4.20 | $4.23 | $4.15 | $4.22 | $4.22 | 35,906 |
| 2024-09-10 | $4.28 | $4.28 | $4.07 | $4.20 | $4.20 | 134,994 |
| 2024-09-09 | $4.39 | $4.39 | $4.29 | $4.29 | $4.29 | 165,760 |
| 2024-09-06 | $4.53 | $4.53 | $4.37 | $4.39 | $4.39 | 49,893 |
| 2024-09-05 | $4.53 | $4.57 | $4.51 | $4.52 | $4.52 | 39,760 |
| 2024-09-04 | $4.59 | $4.63 | $4.51 | $4.51 | $4.51 | 33,875 |
| 2024-09-03 | $4.76 | $4.76 | $4.56 | $4.58 | $4.58 | 20,935 |
| 2024-08-30 | $4.85 | $4.89 | $4.84 | $4.86 | $4.86 | 70,597 |
| 2024-08-29 | $4.96 | $5.01 | $4.96 | $4.99 | $4.96 | 11,706 |
| 2024-08-28 | $4.91 | $4.93 | $4.90 | $4.91 | $4.88 | 7,599 |
| 2024-08-27 | $5.00 | $5.00 | $4.93 | $4.96 | $4.93 | 23,155 |
| 2024-08-26 | $5.12 | $5.12 | $5.05 | $5.07 | $5.04 | 13,784 |
| 2024-08-23 | $4.92 | $5.02 | $4.92 | $5.00 | $4.97 | 29,400 |
| 2024-08-22 | $4.83 | $4.90 | $4.82 | $4.89 | $4.86 | 55,774 |
| 2024-08-21 | $4.87 | $4.90 | $4.84 | $4.84 | $4.81 | 20,168 |
| 2024-08-20 | $4.90 | $4.90 | $4.80 | $4.83 | $4.80 | 40,447 |
| 2024-08-19 | $4.93 | $4.93 | $4.89 | $4.89 | $4.86 | 34,172 |
| 2024-08-16 | $4.90 | $4.90 | $4.88 | $4.89 | $4.86 | 48,286 |
| 2024-08-15 | $4.98 | $5.02 | $4.95 | $4.95 | $4.92 | 28,445 |
| 2024-08-14 | $4.92 | $4.97 | $4.92 | $4.96 | $4.93 | 44,631 |
| 2024-08-13 | $4.90 | $4.90 | $4.88 | $4.90 | $4.87 | 6,204 |
| 2024-08-12 | $4.81 | $4.97 | $4.81 | $4.91 | $4.88 | 43,038 |
| 2024-08-09 | $4.81 | $4.81 | $4.70 | $4.78 | $4.78 | 38,483 |
| 2024-08-08 | $4.70 | $4.84 | $4.70 | $4.84 | $4.84 | 47,813 |
| 2024-08-07 | $4.62 | $4.68 | $4.62 | $4.64 | $4.64 | 51,115 |
| 2024-08-06 | $4.54 | $4.60 | $4.54 | $4.56 | $4.56 | 49,593 |
| 2024-08-05 | $4.36 | $4.61 | $4.36 | $4.58 | $4.58 | 18,766 |
| 2024-08-02 | $4.80 | $4.80 | $4.58 | $4.59 | $4.59 | 65,970 |
| 2024-08-01 | $5.10 | $5.10 | $4.89 | $4.94 | $4.94 | 83,903 |
| 2024-07-31 | $5.01 | $5.12 | $4.90 | $5.12 | $5.12 | 19,945 |
| 2024-07-30 | $4.91 | $4.95 | $4.91 | $4.92 | $4.89 | 13,591 |
| 2024-07-29 | $5.01 | $5.01 | $4.88 | $4.94 | $4.91 | 35,162 |
| 2024-07-26 | $5.00 | $5.01 | $4.91 | $4.99 | $4.96 | 45,240 |
| 2024-07-25 | $4.97 | $4.98 | $4.92 | $4.97 | $4.94 | 72,967 |
| 2024-07-24 | $5.15 | $5.15 | $4.98 | $4.99 | $4.96 | 14,233 |
| 2024-07-23 | $5.11 | $5.11 | $5.03 | $5.07 | $5.04 | 20,640 |
| 2024-07-22 | $5.19 | $5.19 | $5.10 | $5.14 | $5.11 | 43,942 |
| 2024-07-19 | $5.18 | $5.29 | $5.17 | $5.17 | $5.13 | 26,669 |
| 2024-07-18 | $5.25 | $5.25 | $5.21 | $5.22 | $5.19 | 38,916 |
| 2024-07-17 | $5.25 | $5.30 | $5.18 | $5.18 | $5.15 | 28,013 |
| 2024-07-16 | $5.30 | $5.30 | $5.21 | $5.21 | $5.18 | 12,777 |
| 2024-07-15 | $5.20 | $5.24 | $5.20 | $5.22 | $5.18 | 32,482 |
| 2024-07-12 | $5.20 | $5.25 | $5.17 | $5.18 | $5.18 | 67,628 |
| 2024-07-11 | $5.06 | $5.20 | $5.06 | $5.20 | $5.20 | 65,639 |
| 2024-07-10 | $5.01 | $5.07 | $5.01 | $5.07 | $5.07 | 55,450 |
| 2024-07-09 | $5.04 | $5.08 | $5.01 | $5.01 | $5.01 | 44,605 |
| 2024-07-08 | $5.11 | $5.12 | $5.10 | $5.10 | $5.10 | 3,528 |
| 2024-07-05 | $5.34 | $5.35 | $5.14 | $5.21 | $5.21 | 18,472 |
| 2024-07-03 | $5.26 | $5.34 | $5.26 | $5.32 | $5.32 | 36,800 |
| 2024-07-02 | $5.14 | $5.25 | $5.14 | $5.25 | $5.25 | 64,462 |
| 2024-07-01 | $5.16 | $5.16 | $5.11 | $5.11 | $5.11 | 628 |
| 2024-06-28 | $5.21 | $5.22 | $5.16 | $5.16 | $5.16 | 8,166 |
| 2024-06-27 | $5.18 | $5.21 | $5.18 | $5.20 | $5.17 | 11,253 |
| 2024-06-26 | $5.11 | $5.21 | $5.11 | $5.18 | $5.15 | 14,906 |
| 2024-06-25 | $5.19 | $5.19 | $5.13 | $5.16 | $5.13 | 7,020 |
| 2024-06-24 | $4.95 | $5.19 | $4.95 | $5.19 | $5.16 | 31,327 |
| 2024-06-21 | $4.95 | $4.95 | $4.91 | $4.93 | $4.90 | 16,115 |
| 2024-06-20 | $5.04 | $5.05 | $4.98 | $4.98 | $4.96 | 35,652 |
| 2024-06-18 | $4.95 | $5.10 | $4.95 | $5.04 | $5.01 | 67,795 |
| 2024-06-17 | $4.95 | $4.95 | $4.87 | $4.95 | $4.92 | 22,335 |
| 2024-06-14 | $4.89 | $4.91 | $4.88 | $4.90 | $4.87 | 40,853 |
| 2024-06-13 | $5.00 | $5.00 | $4.88 | $4.93 | $4.90 | 81,654 |
| 2024-06-12 | $5.11 | $5.11 | $5.06 | $5.06 | $5.03 | 24,108 |
| 2024-06-11 | $5.04 | $5.10 | $5.01 | $5.09 | $5.06 | 27,769 |
| 2024-06-10 | $5.05 | $5.16 | $5.04 | $5.16 | $5.13 | 8,949 |
| 2024-06-07 | $5.10 | $5.14 | $5.01 | $5.01 | $4.98 | 15,937 |
| 2024-06-06 | $5.01 | $5.15 | $5.00 | $5.14 | $5.11 | 42,793 |
| 2024-06-05 | $4.99 | $5.01 | $4.99 | $5.00 | $4.97 | 24,331 |
| 2024-06-04 | $5.03 | $5.03 | $4.92 | $4.95 | $4.92 | 44,945 |
| 2024-06-03 | $5.32 | $5.32 | $5.06 | $5.06 | $5.03 | 119,551 |
| 2024-05-31 | $5.21 | $5.35 | $5.21 | $5.33 | $5.33 | 16,832 |
| 2024-05-30 | $5.26 | $5.40 | $5.26 | $5.26 | $5.23 | 45,190 |
| 2024-05-29 | $5.24 | $5.24 | $5.17 | $5.17 | $5.14 | 6,425 |
| 2024-05-28 | $5.18 | $5.35 | $5.18 | $5.35 | $5.32 | 21,678 |
| 2024-05-24 | $5.04 | $5.08 | $5.02 | $5.04 | $5.01 | 16,163 |
| 2024-05-23 | $5.25 | $5.25 | $4.99 | $4.99 | $4.96 | 41,533 |
| 2024-05-22 | $5.08 | $5.09 | $5.00 | $5.02 | $4.99 | 57,567 |
| 2024-05-21 | $5.20 | $5.20 | $5.12 | $5.13 | $5.10 | 10,877 |
| 2024-05-20 | $5.19 | $5.34 | $5.17 | $5.20 | $5.17 | 15,119 |
| 2024-05-17 | $5.13 | $5.18 | $5.13 | $5.16 | $5.13 | 14,004 |
| 2024-05-16 | $5.10 | $5.14 | $5.09 | $5.09 | $5.06 | 31,955 |
| 2024-05-15 | $5.05 | $5.08 | $4.99 | $5.06 | $5.03 | 50,646 |
| 2024-05-14 | $5.08 | $5.10 | $5.07 | $5.07 | $5.04 | 72,781 |
| 2024-05-13 | $5.07 | $5.10 | $5.03 | $5.10 | $5.07 | 84,351 |
| 2024-05-10 | $5.34 | $5.34 | $5.07 | $5.08 | $5.05 | 46,435 |
| 2024-05-09 | $5.14 | $5.28 | $5.13 | $5.24 | $5.21 | 78,453 |
| 2024-05-08 | $5.23 | $5.23 | $5.19 | $5.19 | $5.16 | 51,889 |
| 2024-05-07 | $5.28 | $5.33 | $5.23 | $5.30 | $5.27 | 43,625 |
| 2024-05-06 | $5.28 | $5.33 | $5.28 | $5.30 | $5.30 | 27,908 |
| 2024-05-03 | $5.34 | $5.34 | $5.18 | $5.19 | $5.19 | 31,146 |
| 2024-05-02 | $5.22 | $5.33 | $5.22 | $5.31 | $5.31 | 39,450 |
| 2024-05-01 | $5.39 | $5.39 | $5.12 | $5.21 | $5.21 | 98,188 |
| 2024-04-30 | $5.70 | $5.70 | $5.44 | $5.44 | $5.44 | 80,683 |
| 2024-04-29 | $5.70 | $5.76 | $5.67 | $5.76 | $5.76 | 23,301 |
| 2024-04-26 | $5.70 | $5.74 | $5.69 | $5.70 | $5.67 | 24,631 |
| 2024-04-25 | $5.58 | $5.74 | $5.58 | $5.69 | $5.66 | 23,718 |
| 2024-04-24 | $5.65 | $5.91 | $5.58 | $5.60 | $5.57 | 29,725 |
| 2024-04-23 | $5.56 | $5.66 | $5.56 | $5.66 | $5.63 | 32,594 |
| 2024-04-22 | $5.67 | $5.67 | $5.47 | $5.50 | $5.47 | 61,034 |
| 2024-04-19 | $5.82 | $5.82 | $5.50 | $5.50 | $5.47 | 44,426 |
| 2024-04-18 | $5.63 | $5.65 | $5.56 | $5.56 | $5.53 | 40,767 |
| 2024-04-17 | $5.62 | $5.72 | $5.61 | $5.63 | $5.60 | 22,703 |
| 2024-04-16 | $5.53 | $5.67 | $5.51 | $5.67 | $5.64 | 42,543 |
| 2024-04-15 | $5.75 | $5.75 | $5.55 | $5.57 | $5.54 | 63,814 |
| 2024-04-12 | $5.90 | $5.90 | $5.75 | $5.75 | $5.72 | 77,562 |
| 2024-04-11 | $5.84 | $5.89 | $5.80 | $5.80 | $5.80 | 14,749 |
| 2024-04-10 | $5.82 | $5.87 | $5.77 | $5.85 | $5.85 | 43,094 |
| 2024-04-09 | $5.90 | $6.00 | $5.82 | $5.90 | $5.90 | 52,706 |
| 2024-04-08 | $5.55 | $5.96 | $5.55 | $5.94 | $5.94 | 80,035 |
| 2024-04-05 | $5.85 | $5.96 | $5.85 | $5.88 | $5.88 | 85,171 |
| 2024-04-04 | $5.95 | $5.95 | $5.88 | $5.95 | $5.95 | 31,722 |
| 2024-04-03 | $5.85 | $6.01 | $5.85 | $5.90 | $5.90 | 78,790 |
| 2024-04-02 | $5.83 | $5.97 | $5.81 | $5.90 | $5.90 | 59,210 |
| 2024-04-01 | $5.98 | $5.98 | $5.70 | $5.77 | $5.77 | 24,002 |
| 2024-03-28 | $5.73 | $5.73 | $5.69 | $5.70 | $5.70 | 50,101 |
| 2024-03-27 | $5.60 | $5.61 | $5.57 | $5.60 | $5.60 | 111,518 |
| 2024-03-26 | $5.65 | $5.69 | $5.57 | $5.58 | $5.55 | 54,199 |
| 2024-03-25 | $5.50 | $5.61 | $5.50 | $5.60 | $5.57 | 25,391 |
| 2024-03-22 | $5.48 | $5.49 | $5.43 | $5.44 | $5.44 | 59,714 |
| 2024-03-21 | $5.49 | $5.52 | $5.47 | $5.50 | $5.50 | 86,759 |
| 2024-03-20 | $5.40 | $5.44 | $5.34 | $5.44 | $5.44 | 41,095 |
| 2024-03-19 | $5.17 | $5.38 | $5.17 | $5.36 | $5.36 | 37,679 |
| 2024-03-18 | $5.14 | $5.20 | $5.08 | $5.20 | $5.20 | 40,565 |
| 2024-03-15 | $5.15 | $5.15 | $5.08 | $5.08 | $5.08 | 33,183 |
| 2024-03-14 | $5.01 | $5.18 | $4.98 | $5.15 | $5.15 | 19,083 |
| 2024-03-13 | $4.75 | $5.02 | $4.75 | $4.78 | $4.78 | 31,918 |
| 2024-03-12 | $4.80 | $4.85 | $4.76 | $4.82 | $4.82 | 42,988 |
| 2024-03-11 | $4.73 | $4.82 | $4.73 | $4.82 | $4.82 | 24,659 |
| 2024-03-08 | $4.85 | $4.89 | $4.76 | $4.77 | $4.77 | 67,793 |
| 2024-03-07 | $4.92 | $4.94 | $4.76 | $4.87 | $4.87 | 183,586 |
| 2024-03-06 | $5.12 | $5.18 | $5.09 | $5.14 | $5.14 | 37,494 |
| 2024-03-05 | $5.05 | $5.12 | $5.02 | $5.04 | $5.04 | 76,645 |
| 2024-03-04 | $5.14 | $5.14 | $5.09 | $5.10 | $5.10 | 41,357 |
| 2024-03-01 | $5.08 | $5.14 | $5.07 | $5.10 | $5.10 | 11,643 |
| 2024-02-29 | $5.03 | $5.08 | $4.99 | $5.01 | $5.01 | 24,815 |
| 2024-02-28 | $5.09 | $5.12 | $5.06 | $5.07 | $5.07 | 33,786 |
| 2024-02-27 | $5.10 | $5.15 | $5.09 | $5.11 | $5.08 | 28,807 |
| 2024-02-26 | $5.05 | $5.07 | $5.00 | $5.07 | $5.04 | 8,065 |
| 2024-02-23 | $5.15 | $5.15 | $5.04 | $5.05 | $5.02 | 13,948 |
| 2024-02-22 | $5.10 | $5.15 | $5.09 | $5.13 | $5.10 | 12,027 |
| 2024-02-21 | $5.10 | $5.15 | $5.09 | $5.12 | $5.09 | 34,378 |
| 2024-02-20 | $4.73 | $5.05 | $4.73 | $4.95 | $4.92 | 78,566 |
| 2024-02-16 | $5.00 | $5.07 | $4.98 | $5.06 | $5.03 | 23,367 |
| 2024-02-15 | $4.93 | $5.01 | $4.93 | $5.00 | $4.97 | 25,161 |
| 2024-02-14 | $4.79 | $4.82 | $4.74 | $4.75 | $4.72 | 16,522 |
| 2024-02-13 | $4.84 | $4.85 | $4.70 | $4.73 | $4.70 | 20,195 |
| 2024-02-12 | $4.73 | $4.87 | $4.73 | $4.85 | $4.83 | 10,540 |
| 2024-02-09 | $4.70 | $4.72 | $4.68 | $4.72 | $4.72 | 44,058 |
| 2024-02-08 | $4.64 | $4.71 | $4.63 | $4.71 | $4.71 | 13,610 |
| 2024-02-07 | $4.51 | $4.52 | $4.50 | $4.52 | $4.52 | 10,092 |
| 2024-02-06 | $4.48 | $4.55 | $4.48 | $4.51 | $4.51 | 31,308 |
| 2024-02-05 | $4.50 | $4.50 | $4.36 | $4.45 | $4.45 | 114,475 |
| 2024-02-02 | $4.65 | $4.65 | $4.53 | $4.54 | $4.54 | 54,616 |
| 2024-02-01 | $4.79 | $4.82 | $4.64 | $4.65 | $4.65 | 62,623 |
| 2024-01-31 | $4.77 | $4.77 | $4.73 | $4.74 | $4.74 | 61,259 |
| 2024-01-30 | $4.75 | $4.85 | $4.75 | $4.85 | $4.85 | 17,439 |
| 2024-01-29 | $4.85 | $4.85 | $4.79 | $4.84 | $4.81 | 144,069 |
| 2024-01-26 | $4.82 | $4.85 | $4.74 | $4.84 | $4.81 | 16,636 |
| 2024-01-25 | $4.82 | $4.82 | $4.72 | $4.80 | $4.77 | 20,756 |
| 2024-01-24 | $4.75 | $4.75 | $4.66 | $4.70 | $4.67 | 30,431 |
| 2024-01-23 | $4.70 | $4.70 | $4.68 | $4.70 | $4.67 | 46,089 |
| 2024-01-22 | $4.58 | $4.64 | $4.55 | $4.64 | $4.61 | 156,736 |
| 2024-01-19 | $4.63 | $4.63 | $4.56 | $4.60 | $4.60 | 24,823 |
| 2024-01-18 | $4.64 | $4.65 | $4.61 | $4.64 | $4.64 | 55,545 |
| 2024-01-17 | $4.75 | $4.75 | $4.62 | $4.65 | $4.65 | 60,951 |
| 2024-01-16 | $4.77 | $4.77 | $4.72 | $4.74 | $4.74 | 54,027 |
| 2024-01-12 | $4.70 | $4.76 | $4.70 | $4.76 | $4.76 | 41,089 |
| 2024-01-11 | $4.70 | $4.71 | $4.66 | $4.67 | $4.67 | 55,066 |
| 2024-01-10 | $4.77 | $4.77 | $4.68 | $4.69 | $4.69 | 73,218 |
| 2024-01-09 | $4.80 | $4.80 | $4.74 | $4.75 | $4.75 | 12,152 |
| 2024-01-08 | $4.85 | $4.86 | $4.74 | $4.82 | $4.82 | 74,620 |
| 2024-01-05 | $4.98 | $4.98 | $4.94 | $4.96 | $4.96 | 34,123 |
| 2024-01-04 | $4.98 | $5.02 | $4.91 | $4.94 | $4.94 | 52,009 |
| 2024-01-03 | $4.91 | $5.01 | $4.88 | $5.01 | $5.01 | 14,843 |
| 2024-01-02 | $4.96 | $4.98 | $4.90 | $4.90 | $4.90 | 142,521 |
| 2023-12-29 | $4.89 | $4.91 | $4.85 | $4.91 | $4.91 | 339,196 |
| 2023-12-28 | $4.98 | $4.98 | $4.87 | $4.88 | $4.88 | 57,540 |
| 2023-12-27 | $5.15 | $5.15 | $4.97 | $4.99 | $4.96 | 114,093 |
| 2023-12-26 | $4.97 | $5.15 | $4.97 | $5.13 | $5.10 | 15,066 |
| 2023-12-22 | $5.05 | $5.05 | $4.96 | $4.96 | $4.93 | 64,003 |
| 2023-12-21 | $5.01 | $5.04 | $5.00 | $5.01 | $4.98 | 61,798 |
| 2023-12-20 | $5.09 | $5.11 | $4.94 | $4.97 | $4.93 | 74,935 |
| 2023-12-19 | $4.89 | $5.08 | $4.89 | $5.04 | $5.01 | 59,058 |
| 2023-12-18 | $4.86 | $4.97 | $4.86 | $4.88 | $4.85 | 78,486 |
| 2023-12-15 | $4.78 | $4.84 | $4.75 | $4.80 | $4.77 | 35,899 |
| 2023-12-14 | $4.66 | $4.88 | $4.66 | $4.84 | $4.81 | 100,658 |
| 2023-12-13 | $4.55 | $4.77 | $4.55 | $4.63 | $4.60 | 114,447 |
| 2023-12-12 | $4.85 | $4.85 | $4.65 | $4.73 | $4.70 | 139,265 |
| 2023-12-11 | $5.00 | $5.00 | $4.86 | $4.90 | $4.87 | 149,411 |
| 2023-12-08 | $5.08 | $5.13 | $5.00 | $5.03 | $5.00 | 194,851 |
| 2023-12-07 | $5.06 | $5.09 | $4.97 | $5.02 | $4.99 | 62,819 |
| 2023-12-06 | $5.24 | $5.24 | $5.01 | $5.01 | $4.98 | 39,852 |
| 2023-12-05 | $5.37 | $5.39 | $5.22 | $5.24 | $5.21 | 71,864 |
| 2023-12-04 | $5.57 | $5.57 | $5.38 | $5.38 | $5.35 | 37,558 |
| 2023-12-01 | $5.67 | $5.74 | $5.59 | $5.59 | $5.56 | 61,305 |
| 2023-11-30 | $5.83 | $5.88 | $5.65 | $5.67 | $5.64 | 98,841 |
| 2023-11-29 | $5.82 | $5.82 | $5.74 | $5.77 | $5.73 | 61,442 |
| 2023-11-28 | $5.74 | $5.85 | $5.71 | $5.79 | $5.73 | 48,030 |
| 2023-11-27 | $5.79 | $5.82 | $5.70 | $5.76 | $5.69 | 36,832 |
| 2023-11-24 | $5.91 | $5.94 | $5.87 | $5.87 | $5.87 | 10,636 |
| 2023-11-22 | $5.83 | $5.92 | $5.79 | $5.85 | $5.85 | 154,009 |
| 2023-11-21 | $6.00 | $6.00 | $5.95 | $5.98 | $5.98 | 49,095 |
| 2023-11-20 | $6.15 | $6.18 | $6.05 | $6.05 | $6.05 | 38,530 |
| 2023-11-17 | $5.98 | $6.12 | $5.98 | $6.08 | $6.08 | 95,363 |
| 2023-11-16 | $6.50 | $6.50 | $5.87 | $5.95 | $5.95 | 141,581 |
| 2023-11-15 | $6.28 | $6.34 | $6.21 | $6.21 | $6.21 | 59,600 |
| 2023-11-14 | $6.33 | $6.42 | $6.32 | $6.41 | $6.41 | 20,686 |
| 2023-11-13 | $6.40 | $6.45 | $6.36 | $6.37 | $6.37 | 20,698 |
| 2023-11-10 | $6.14 | $6.32 | $6.14 | $6.32 | $6.32 | 58,260 |
| 2023-11-09 | $6.27 | $6.36 | $6.17 | $6.17 | $6.17 | 120,143 |
| 2023-11-08 | $6.20 | $6.34 | $6.09 | $6.15 | $6.15 | 89,219 |
| 2023-11-07 | $6.70 | $6.70 | $6.32 | $6.34 | $6.34 | 63,873 |
| 2023-11-06 | $6.90 | $6.90 | $6.72 | $6.76 | $6.76 | 54,224 |
| 2023-11-03 | $7.09 | $7.10 | $6.86 | $6.88 | $6.88 | 15,943 |
| 2023-11-02 | $7.00 | $7.10 | $6.97 | $7.10 | $7.10 | 72,594 |
| 2023-11-01 | $6.88 | $6.88 | $6.86 | $6.86 | $6.86 | 6,840 |
| 2023-10-31 | $6.95 | $7.00 | $6.83 | $6.84 | $6.84 | 14,423 |
| 2023-10-30 | $6.90 | $6.93 | $6.73 | $6.88 | $6.88 | 12,980 |
| 2023-10-27 | $6.67 | $6.96 | $6.67 | $6.95 | $6.95 | 57,478 |
| 2023-10-26 | $6.66 | $6.85 | $6.63 | $6.85 | $6.85 | 72,109 |
| 2023-10-25 | $6.62 | $6.82 | $6.62 | $6.79 | $6.79 | 71,620 |
| 2023-10-24 | $6.60 | $6.71 | $6.60 | $6.70 | $6.70 | 37,540 |
| 2023-10-23 | $6.69 | $6.86 | $6.67 | $6.70 | $6.70 | 165,390 |
| 2023-10-20 | $6.80 | $6.85 | $6.71 | $6.75 | $6.75 | 36,206 |
| 2023-10-19 | $6.64 | $6.78 | $6.64 | $6.77 | $6.77 | 107,071 |
| 2023-10-18 | $6.72 | $6.80 | $6.65 | $6.69 | $6.69 | 78,355 |
| 2023-10-17 | $6.60 | $6.79 | $6.60 | $6.71 | $6.71 | 79,142 |
| 2023-10-16 | $6.72 | $6.72 | $6.65 | $6.65 | $6.65 | 43,219 |
| 2023-10-13 | $6.62 | $6.74 | $6.62 | $6.71 | $6.71 | 29,019 |
| 2023-10-12 | $6.53 | $6.54 | $6.39 | $6.46 | $6.46 | 36,414 |
| 2023-10-11 | $6.44 | $6.49 | $6.35 | $6.48 | $6.48 | 56,096 |
| 2023-10-10 | $6.62 | $6.62 | $6.48 | $6.48 | $6.48 | 62,740 |
| 2023-10-09 | $6.40 | $6.62 | $6.40 | $6.54 | $6.54 | 26,606 |
| 2023-10-06 | $6.01 | $6.35 | $6.01 | $6.32 | $6.32 | 73,757 |
| 2023-10-05 | $6.00 | $6.16 | $5.98 | $6.08 | $6.08 | 44,976 |
| 2023-10-04 | $6.27 | $6.27 | $6.00 | $6.04 | $6.04 | 59,228 |
| 2023-10-03 | $6.41 | $6.41 | $6.24 | $6.35 | $6.35 | 200,543 |
| 2023-10-02 | $6.82 | $6.82 | $6.40 | $6.42 | $6.42 | 228,250 |
| 2023-09-29 | $7.05 | $7.05 | $6.82 | $6.85 | $6.85 | 246,308 |
| 2023-09-28 | $7.10 | $7.16 | $7.04 | $7.05 | $7.05 | 135,271 |
| 2023-09-27 | $7.00 | $7.15 | $7.00 | $7.06 | $7.02 | 87,664 |
| 2023-09-26 | $6.92 | $6.96 | $6.90 | $6.91 | $6.87 | 24,174 |
| 2023-09-25 | $6.77 | $7.00 | $6.77 | $6.97 | $6.93 | 39,125 |
| 2023-09-22 | $6.76 | $6.88 | $6.76 | $6.78 | $6.74 | 97,385 |
| 2023-09-21 | $6.84 | $6.84 | $6.71 | $6.72 | $6.68 | 47,358 |
| 2023-09-20 | $6.99 | $7.01 | $6.95 | $6.95 | $6.91 | 17,428 |
| 2023-09-19 | $7.05 | $7.05 | $6.89 | $6.90 | $6.86 | 49,538 |
| 2023-09-18 | $7.10 | $7.10 | $6.93 | $6.93 | $6.89 | 116,186 |
| 2023-09-15 | $7.04 | $7.08 | $6.97 | $6.99 | $6.95 | 25,716 |
| 2023-09-14 | $6.93 | $7.15 | $6.93 | $7.02 | $6.98 | 100,331 |
| 2023-09-13 | $6.70 | $6.89 | $6.70 | $6.80 | $6.76 | 75,352 |
| 2023-09-12 | $6.39 | $6.72 | $6.39 | $6.64 | $6.60 | 84,714 |
| 2023-09-11 | $6.47 | $6.55 | $6.34 | $6.35 | $6.31 | 52,943 |
| 2023-09-08 | $6.28 | $6.49 | $6.28 | $6.40 | $6.36 | 78,643 |
| 2023-09-07 | $6.44 | $6.44 | $6.27 | $6.29 | $6.25 | 18,597 |
| 2023-09-06 | $6.44 | $6.50 | $6.41 | $6.41 | $6.37 | 51,278 |
| 2023-09-05 | $6.52 | $6.54 | $6.37 | $6.40 | $6.36 | 50,464 |
| 2023-09-01 | $6.15 | $6.35 | $6.15 | $6.33 | $6.29 | 55,137 |
| 2023-08-31 | $6.08 | $6.14 | $6.08 | $6.14 | $6.11 | 12,064 |
| 2023-08-30 | $6.04 | $6.10 | $6.04 | $6.05 | $6.02 | 62,725 |
| 2023-08-29 | $5.95 | $6.01 | $5.95 | $5.95 | $5.88 | 3,170 |
| 2023-08-28 | $5.96 | $5.98 | $5.89 | $5.90 | $5.83 | 31,438 |
| 2023-08-25 | $5.85 | $5.90 | $5.84 | $5.88 | $5.81 | 67,338 |
| 2023-08-24 | $5.82 | $5.91 | $5.79 | $5.81 | $5.74 | 28,263 |
| 2023-08-23 | $5.88 | $5.95 | $5.81 | $5.88 | $5.81 | 37,589 |
| 2023-08-22 | $6.02 | $6.12 | $6.00 | $6.00 | $5.93 | 69,599 |
| 2023-08-21 | $6.12 | $6.14 | $5.99 | $6.01 | $5.94 | 79,191 |
| 2023-08-18 | $5.80 | $6.09 | $5.73 | $6.08 | $6.01 | 20,103 |
| 2023-08-17 | $6.04 | $6.11 | $6.04 | $6.06 | $5.99 | 15,868 |
| 2023-08-16 | $6.17 | $6.19 | $6.01 | $6.02 | $5.95 | 36,671 |
| 2023-08-15 | $6.32 | $6.32 | $6.14 | $6.19 | $6.11 | 27,907 |
| 2023-08-14 | $6.42 | $6.48 | $6.42 | $6.44 | $6.36 | 4,857 |
| 2023-08-11 | $6.46 | $6.56 | $6.46 | $6.50 | $6.50 | 28,632 |
| 2023-08-10 | $6.53 | $6.55 | $6.40 | $6.46 | $6.46 | 14,768 |
| 2023-08-09 | $6.45 | $6.60 | $6.44 | $6.50 | $6.50 | 39,294 |
| 2023-08-08 | $6.25 | $6.37 | $6.20 | $6.36 | $6.36 | 107,837 |
| 2023-08-07 | $6.45 | $6.45 | $6.35 | $6.45 | $6.45 | 2,251 |
| 2023-08-04 | $6.30 | $6.57 | $6.26 | $6.39 | $6.39 | 36,724 |
| 2023-08-03 | $6.07 | $6.18 | $5.94 | $6.12 | $6.12 | 41,998 |
| 2023-08-02 | $6.20 | $6.20 | $6.05 | $6.14 | $6.14 | 6,291 |
| 2023-08-01 | $6.20 | $6.21 | $6.13 | $6.20 | $6.20 | 15,711 |
| 2023-07-31 | $6.25 | $6.26 | $6.19 | $6.26 | $6.26 | 107,864 |
| 2023-07-28 | $6.04 | $6.23 | $6.04 | $6.23 | $6.23 | 15,977 |
| 2023-07-27 | $6.19 | $6.19 | $6.02 | $6.03 | $6.00 | 82,425 |
| 2023-07-26 | $6.09 | $6.14 | $6.06 | $6.13 | $6.10 | 26,739 |
| 2023-07-25 | $6.14 | $6.15 | $6.12 | $6.15 | $6.12 | 65,109 |
| 2023-07-24 | $6.06 | $6.23 | $6.06 | $6.16 | $6.16 | 41,492 |
| 2023-07-21 | $6.04 | $6.05 | $6.01 | $6.02 | $6.02 | 13,177 |
| 2023-07-20 | $6.06 | $6.06 | $5.98 | $6.06 | $6.06 | 13,313 |
| 2023-07-19 | $6.18 | $6.18 | $6.08 | $6.09 | $6.09 | 27,482 |
| 2023-07-18 | $5.88 | $6.06 | $5.88 | $6.06 | $6.06 | 15,654 |
| 2023-07-17 | $5.83 | $5.86 | $5.83 | $5.85 | $5.85 | 21,420 |
| 2023-07-14 | $6.09 | $6.09 | $5.87 | $5.88 | $5.88 | 41,969 |
| 2023-07-13 | $6.02 | $6.10 | $6.00 | $6.08 | $6.08 | 41,716 |
| 2023-07-12 | $5.97 | $6.01 | $5.95 | $6.01 | $6.01 | 64,536 |
| 2023-07-11 | $5.59 | $5.91 | $5.59 | $5.88 | $5.88 | 146,910 |
| 2023-07-10 | $5.53 | $5.63 | $5.51 | $5.56 | $5.56 | 30,399 |
| 2023-07-07 | $5.23 | $5.54 | $5.22 | $5.50 | $5.50 | 89,378 |
| 2023-07-06 | $5.33 | $5.34 | $5.16 | $5.21 | $5.21 | 54,586 |
| 2023-07-05 | $5.40 | $5.50 | $5.37 | $5.40 | $5.40 | 80,584 |
| 2023-07-03 | $5.31 | $5.40 | $5.31 | $5.31 | $5.31 | 11,494 |
| 2023-06-30 | $5.32 | $5.32 | $5.25 | $5.31 | $5.31 | 48,751 |
| 2023-06-29 | $5.16 | $5.25 | $5.16 | $5.25 | $5.25 | 68,946 |
| 2023-06-28 | $5.08 | $5.18 | $5.05 | $5.17 | $5.14 | 31,153 |
| 2023-06-27 | $5.18 | $5.23 | $5.14 | $5.17 | $5.14 | 37,800 |
| 2023-06-26 | $5.18 | $5.26 | $5.17 | $5.25 | $5.22 | 42,147 |
| 2023-06-23 | $5.20 | $5.22 | $5.07 | $5.13 | $5.10 | 61,520 |
| 2023-06-22 | $5.48 | $5.48 | $5.23 | $5.25 | $5.22 | 53,490 |
| 2023-06-21 | $5.32 | $5.49 | $5.32 | $5.48 | $5.45 | 27,566 |
| 2023-06-20 | $5.45 | $5.49 | $5.24 | $5.31 | $5.28 | 51,303 |
| 2023-06-16 | $5.53 | $5.53 | $5.45 | $5.48 | $5.45 | 48,068 |
| 2023-06-15 | $5.46 | $5.52 | $5.45 | $5.52 | $5.49 | 43,683 |
| 2023-06-14 | $5.57 | $5.57 | $5.37 | $5.45 | $5.42 | 8,139 |
| 2023-06-13 | $5.44 | $5.66 | $5.44 | $5.50 | $5.47 | 12,528 |
| 2023-06-12 | $5.55 | $5.55 | $5.42 | $5.44 | $5.41 | 19,942 |
| 2023-06-09 | $5.75 | $5.76 | $5.63 | $5.63 | $5.60 | 20,890 |
| 2023-06-08 | $5.87 | $5.87 | $5.69 | $5.75 | $5.72 | 9,331 |
| 2023-06-07 | $5.82 | $5.91 | $5.82 | $5.90 | $5.86 | 11,441 |
| 2023-06-06 | $5.70 | $5.79 | $5.70 | $5.79 | $5.75 | 32,584 |
| 2023-06-05 | $5.98 | $5.98 | $5.76 | $5.77 | $5.74 | 35,418 |
| 2023-06-02 | $5.79 | $5.88 | $5.78 | $5.85 | $5.82 | 12,496 |
| 2023-06-01 | $5.48 | $5.68 | $5.48 | $5.60 | $5.57 | 40,507 |
| 2023-05-31 | $5.53 | $5.61 | $5.48 | $5.49 | $5.49 | 45,326 |
| 2023-05-30 | $5.80 | $5.80 | $5.60 | $5.66 | $5.66 | 49,018 |
| 2023-05-26 | $5.79 | $5.81 | $5.73 | $5.80 | $5.80 | 37,575 |
| 2023-05-25 | $5.85 | $5.86 | $5.71 | $5.71 | $5.71 | 17,384 |
| 2023-05-24 | $5.92 | $5.92 | $5.86 | $5.92 | $5.92 | 12,109 |
| 2023-05-23 | $5.90 | $5.98 | $5.90 | $5.94 | $5.94 | 41,479 |
| 2023-05-22 | $5.86 | $5.90 | $5.83 | $5.84 | $5.84 | 3,499 |
| 2023-05-19 | $5.74 | $5.79 | $5.72 | $5.78 | $5.78 | 70,666 |
| 2023-05-18 | $5.62 | $5.67 | $5.55 | $5.67 | $5.67 | 15,594 |
| 2023-05-17 | $5.70 | $5.70 | $5.53 | $5.65 | $5.65 | 110,774 |
| 2023-05-16 | $5.76 | $5.76 | $5.61 | $5.61 | $5.61 | 72,452 |
| 2023-05-15 | $5.66 | $5.77 | $5.66 | $5.73 | $5.73 | 76,288 |
| 2023-05-12 | $5.78 | $5.78 | $5.59 | $5.63 | $5.63 | 58,177 |
| 2023-05-11 | $5.80 | $5.80 | $5.61 | $5.69 | $5.69 | 171,725 |
| 2023-05-10 | $5.97 | $5.97 | $5.82 | $5.83 | $5.83 | 19,387 |
| 2023-05-09 | $5.88 | $6.01 | $5.85 | $5.96 | $5.96 | 57,509 |
| 2023-05-08 | $5.99 | $6.01 | $5.95 | $5.98 | $5.98 | 77,559 |
| 2023-05-05 | $6.19 | $6.19 | $5.82 | $5.88 | $5.88 | 63,431 |
| 2023-05-04 | $5.84 | $5.84 | $5.55 | $5.67 | $5.67 | 80,200 |
| 2023-05-03 | $5.92 | $5.93 | $5.83 | $5.84 | $5.84 | 89,624 |
| 2023-05-02 | $6.11 | $6.11 | $5.89 | $5.99 | $5.99 | 88,943 |
| 2023-05-01 | $6.45 | $6.45 | $6.28 | $6.32 | $6.32 | 39,946 |
| 2023-04-28 | $6.34 | $6.50 | $6.30 | $6.49 | $6.49 | 12,027 |
| 2023-04-27 | $6.42 | $6.43 | $6.28 | $6.36 | $6.36 | 45,653 |
| 2023-04-26 | $6.45 | $6.48 | $6.31 | $6.36 | $6.33 | 40,641 |
| 2023-04-25 | $6.75 | $6.75 | $6.43 | $6.44 | $6.41 | 59,083 |
| 2023-04-24 | $6.58 | $6.73 | $6.58 | $6.73 | $6.70 | 13,904 |
| 2023-04-21 | $6.59 | $6.61 | $6.55 | $6.61 | $6.61 | 51,122 |
| 2023-04-20 | $6.70 | $6.70 | $6.59 | $6.63 | $6.63 | 41,496 |
| 2023-04-19 | $6.90 | $6.90 | $6.75 | $6.81 | $6.81 | 26,653 |
| 2023-04-18 | $6.98 | $6.98 | $6.92 | $6.94 | $6.94 | 12,301 |
| 2023-04-17 | $7.05 | $7.06 | $6.98 | $7.02 | $7.02 | 21,505 |
| 2023-04-14 | $7.17 | $7.17 | $7.00 | $7.05 | $7.05 | 41,196 |
| 2023-04-13 | $7.14 | $7.17 | $7.11 | $7.11 | $7.11 | 53,118 |
| 2023-04-12 | $7.11 | $7.15 | $7.10 | $7.11 | $7.11 | 18,789 |
| 2023-04-11 | $7.01 | $7.15 | $7.00 | $7.10 | $7.10 | 31,102 |
| 2023-04-10 | $6.93 | $7.09 | $6.93 | $7.06 | $7.06 | 42,979 |
| 2023-04-06 | $6.96 | $7.03 | $6.92 | $6.94 | $6.94 | 35,997 |
| 2023-04-05 | $6.68 | $6.97 | $6.68 | $6.94 | $6.94 | 11,868 |
| 2023-04-04 | $6.93 | $6.98 | $6.81 | $6.90 | $6.90 | 48,397 |
| 2023-04-03 | $6.81 | $6.95 | $6.76 | $6.93 | $6.93 | 67,731 |
| 2023-03-31 | $6.59 | $6.61 | $6.52 | $6.52 | $6.52 | 8,098 |
| 2023-03-30 | $6.43 | $6.51 | $6.39 | $6.51 | $6.51 | 17,782 |
| 2023-03-29 | $6.42 | $6.49 | $6.42 | $6.43 | $6.40 | 26,482 |
| 2023-03-28 | $6.18 | $6.43 | $6.18 | $6.35 | $6.32 | 29,789 |
| 2023-03-27 | $6.08 | $6.25 | $6.02 | $6.23 | $6.20 | 76,434 |
| 2023-03-24 | $5.95 | $6.06 | $5.70 | $6.05 | $6.02 | 45,547 |
| 2023-03-23 | $6.17 | $6.28 | $5.93 | $5.98 | $5.95 | 16,007 |
| 2023-03-22 | $6.10 | $6.29 | $6.10 | $6.12 | $6.09 | 65,682 |
| 2023-03-21 | $5.89 | $6.14 | $5.89 | $6.14 | $6.11 | 36,986 |
| 2023-03-20 | $5.57 | $5.83 | $5.57 | $5.83 | $5.83 | 101,842 |
| 2023-03-17 | $5.97 | $5.97 | $5.68 | $5.74 | $5.74 | 38,157 |
| 2023-03-16 | $5.74 | $6.00 | $5.71 | $6.00 | $6.00 | 27,638 |
| 2023-03-15 | $6.05 | $6.12 | $5.68 | $5.85 | $5.85 | 138,052 |
| 2023-03-14 | $6.49 | $6.60 | $6.31 | $6.35 | $6.35 | 27,011 |
| 2023-03-13 | $6.31 | $6.60 | $6.15 | $6.48 | $6.48 | 52,028 |
| 2023-03-10 | $6.57 | $6.59 | $6.40 | $6.44 | $6.44 | 38,532 |
| 2023-03-09 | $6.56 | $6.84 | $6.56 | $6.57 | $6.57 | 200,004 |
| 2023-03-08 | $6.52 | $6.60 | $6.36 | $6.42 | $6.42 | 34,539 |
| 2023-03-07 | $6.62 | $6.74 | $6.48 | $6.50 | $6.50 | 24,663 |
| 2023-03-06 | $6.68 | $6.74 | $6.59 | $6.74 | $6.74 | 14,887 |
| 2023-03-03 | $6.62 | $6.76 | $6.60 | $6.72 | $6.72 | 214,842 |
| 2023-03-02 | $6.55 | $6.67 | $6.54 | $6.63 | $6.63 | 11,618 |
| 2023-03-01 | $6.40 | $6.60 | $6.40 | $6.58 | $6.58 | 9,472 |
| 2023-02-28 | $6.58 | $6.58 | $6.44 | $6.44 | $6.44 | 30,734 |
| 2023-02-27 | $6.45 | $6.57 | $6.42 | $6.51 | $6.51 | 57,498 |
| 2023-02-24 | $6.44 | $6.50 | $6.31 | $6.49 | $6.46 | 21,105 |
| 2023-02-23 | $6.43 | $6.43 | $6.29 | $6.40 | $6.37 | 11,911 |
| 2023-02-22 | $6.34 | $6.34 | $6.18 | $6.20 | $6.17 | 33,633 |
| 2023-02-21 | $6.50 | $6.50 | $6.22 | $6.28 | $6.25 | 35,566 |
| 2023-02-17 | $6.70 | $6.74 | $6.50 | $6.52 | $6.49 | 38,566 |
| 2023-02-16 | $6.85 | $6.88 | $6.74 | $6.75 | $6.72 | 18,378 |
| 2023-02-15 | $7.02 | $7.02 | $6.76 | $6.85 | $6.82 | 51,331 |
| 2023-02-14 | $7.08 | $7.15 | $6.94 | $7.12 | $7.09 | 40,513 |
| 2023-02-13 | $7.14 | $7.17 | $7.03 | $7.10 | $7.06 | 62,224 |
| 2023-02-10 | $7.08 | $7.28 | $7.04 | $7.20 | $7.17 | 38,877 |
| 2023-02-09 | $7.10 | $7.18 | $6.95 | $7.01 | $6.98 | 13,258 |
| 2023-02-08 | $7.10 | $7.17 | $7.06 | $7.15 | $7.12 | 3,473 |
| 2023-02-07 | $7.04 | $7.16 | $6.93 | $7.12 | $7.09 | 17,370 |
| 2023-02-06 | $6.87 | $6.99 | $6.80 | $6.94 | $6.91 | 53,705 |
| 2023-02-03 | $6.96 | $7.17 | $6.86 | $6.87 | $6.84 | 46,177 |
| 2023-02-02 | $7.20 | $7.20 | $6.89 | $6.95 | $6.92 | 73,667 |
| 2023-02-01 | $7.30 | $7.30 | $6.95 | $7.24 | $7.21 | 64,581 |
| 2023-01-31 | $7.18 | $7.34 | $7.18 | $7.27 | $7.24 | 67,127 |
| 2023-01-30 | $7.16 | $7.44 | $7.13 | $7.20 | $7.17 | 60,575 |
| 2023-01-27 | $7.10 | $7.33 | $7.03 | $7.29 | $7.23 | 70,356 |
| 2023-01-26 | $7.09 | $7.10 | $6.90 | $7.10 | $7.04 | 13,959 |
| 2023-01-25 | $6.85 | $6.98 | $6.85 | $6.97 | $6.91 | 57,315 |
| 2023-01-24 | $7.08 | $7.08 | $6.98 | $7.05 | $6.99 | 8,639 |
| 2023-01-23 | $7.15 | $7.18 | $7.08 | $7.12 | $7.06 | 33,055 |
| 2023-01-20 | $6.99 | $7.20 | $6.99 | $7.10 | $7.04 | 55,325 |
| 2023-01-19 | $7.00 | $7.08 | $6.85 | $7.08 | $7.02 | 10,802 |
| 2023-01-18 | $7.20 | $7.35 | $7.00 | $7.00 | $6.94 | 33,995 |
| 2023-01-17 | $6.99 | $7.16 | $6.99 | $7.11 | $7.05 | 24,839 |
| 2023-01-13 | $6.84 | $6.93 | $6.84 | $6.89 | $6.89 | 24,109 |
| 2023-01-12 | $6.76 | $6.88 | $6.72 | $6.88 | $6.88 | 19,712 |
| 2023-01-11 | $6.58 | $6.60 | $6.47 | $6.60 | $6.60 | 46,796 |
| 2023-01-10 | $6.56 | $6.56 | $6.43 | $6.48 | $6.48 | 14,769 |
| 2023-01-09 | $6.61 | $6.76 | $6.56 | $6.60 | $6.60 | 16,131 |
| 2023-01-06 | $6.38 | $6.52 | $6.34 | $6.48 | $6.48 | 16,174 |
| 2023-01-05 | $6.18 | $6.26 | $6.17 | $6.25 | $6.25 | 16,989 |
| 2023-01-04 | $6.04 | $6.27 | $5.99 | $6.17 | $6.17 | 156,729 |
| 2023-01-03 | $6.24 | $6.68 | $6.00 | $6.04 | $6.04 | 63,759 |
| 2022-12-30 | $6.66 | $6.75 | $6.47 | $6.73 | $6.73 | 189,917 |
| 2022-12-29 | $6.02 | $6.44 | $6.02 | $6.44 | $6.44 | 35,609 |
| 2022-12-28 | $6.72 | $6.72 | $6.34 | $6.34 | $6.31 | 73,807 |
| 2022-12-27 | $7.00 | $7.00 | $6.38 | $6.67 | $6.64 | 5,700 |
| 2022-12-23 | $6.30 | $6.59 | $6.30 | $6.57 | $6.54 | 32,737 |
| 2022-12-22 | $6.43 | $6.43 | $6.14 | $6.30 | $6.30 | 61,655 |
| 2022-12-21 | $6.15 | $6.43 | $6.15 | $6.43 | $6.43 | 47,503 |
| 2022-12-20 | $6.06 | $6.24 | $6.06 | $6.14 | $6.14 | 38,634 |
| 2022-12-19 | $6.22 | $6.22 | $5.92 | $6.00 | $6.00 | 57,542 |
| 2022-12-16 | $6.16 | $6.23 | $6.01 | $6.21 | $6.21 | 34,087 |
| 2022-12-15 | $6.21 | $6.29 | $6.13 | $6.27 | $6.27 | 68,973 |
| 2022-12-14 | $6.30 | $6.41 | $6.18 | $6.30 | $6.30 | 117,824 |
| 2022-12-13 | $6.38 | $6.45 | $6.27 | $6.28 | $6.28 | 35,105 |
| 2022-12-12 | $6.02 | $6.29 | $6.02 | $6.22 | $6.22 | 85,245 |
| 2022-12-09 | $6.29 | $6.30 | $6.13 | $6.22 | $6.22 | 146,650 |
| 2022-12-08 | $6.55 | $6.62 | $6.30 | $6.32 | $6.32 | 27,570 |
| 2022-12-07 | $6.54 | $6.61 | $6.34 | $6.42 | $6.42 | 61,011 |
| 2022-12-06 | $6.94 | $7.02 | $6.51 | $6.53 | $6.53 | 68,465 |
| 2022-12-05 | $7.35 | $7.46 | $6.86 | $6.93 | $6.93 | 33,203 |
| 2022-12-02 | $7.26 | $7.33 | $7.17 | $7.23 | $7.23 | 33,406 |
| 2022-12-01 | $7.40 | $7.57 | $7.32 | $7.32 | $7.32 | 31,831 |
| 2022-11-30 | $7.42 | $7.47 | $7.27 | $7.41 | $7.41 | 54,775 |
| 2022-11-29 | $7.16 | $7.26 | $7.09 | $7.16 | $7.16 | 50,510 |
| 2022-11-28 | $7.00 | $7.24 | $6.87 | $6.98 | $6.95 | 72,892 |
| 2022-11-25 | $7.02 | $7.55 | $7.02 | $7.32 | $7.29 | 63,381 |
| 2022-11-23 | $6.93 | $7.03 | $6.76 | $6.98 | $6.95 | 55,437 |
| 2022-11-22 | $6.88 | $6.94 | $6.80 | $6.94 | $6.91 | 107,413 |
| 2022-11-21 | $6.73 | $6.78 | $6.16 | $6.68 | $6.66 | 102,001 |
| 2022-11-18 | $6.60 | $6.74 | $6.53 | $6.74 | $6.71 | 19,045 |
| 2022-11-17 | $6.78 | $6.87 | $6.61 | $6.78 | $6.76 | 83,267 |
| 2022-11-16 | $7.20 | $7.24 | $6.95 | $6.96 | $6.93 | 68,442 |
| 2022-11-15 | $7.33 | $7.33 | $7.20 | $7.30 | $7.27 | 119,340 |
| 2022-11-14 | $7.30 | $7.50 | $7.29 | $7.48 | $7.45 | 29,366 |
| 2022-11-11 | $7.15 | $7.43 | $7.15 | $7.33 | $7.30 | 146,306 |
| 2022-11-10 | $6.80 | $7.05 | $6.74 | $6.98 | $6.95 | 76,451 |
| 2022-11-09 | $7.20 | $7.20 | $6.52 | $6.61 | $6.59 | 88,719 |
| 2022-11-08 | $7.20 | $7.34 | $7.12 | $7.20 | $7.17 | 95,050 |
| 2022-11-07 | $6.85 | $7.28 | $6.85 | $7.23 | $7.21 | 234,715 |
| 2022-11-04 | $7.33 | $7.56 | $7.07 | $7.13 | $7.10 | 253,784 |
| 2022-11-03 | $7.25 | $7.32 | $6.84 | $7.06 | $7.04 | 205,831 |
| 2022-11-02 | $7.75 | $7.77 | $7.47 | $7.49 | $7.46 | 65,746 |
| 2022-11-01 | $7.64 | $7.82 | $7.60 | $7.66 | $7.63 | 48,260 |
| 2022-10-31 | $7.38 | $7.57 | $7.31 | $7.50 | $7.47 | 60,517 |
| 2022-10-28 | $7.40 | $7.40 | $7.19 | $7.38 | $7.35 | 42,968 |
| 2022-10-27 | $7.49 | $7.71 | $7.40 | $7.46 | $7.41 | 44,592 |
| 2022-10-26 | $7.12 | $7.44 | $7.12 | $7.38 | $7.33 | 58,235 |
| 2022-10-25 | $6.99 | $7.12 | $6.95 | $7.06 | $7.01 | 119,178 |
| 2022-10-24 | $6.85 | $7.00 | $6.84 | $6.99 | $6.94 | 69,361 |
| 2022-10-21 | $6.80 | $6.97 | $6.71 | $6.87 | $6.82 | 175,641 |
| 2022-10-20 | $6.85 | $6.96 | $6.71 | $6.75 | $6.70 | 111,764 |
| 2022-10-19 | $6.54 | $6.75 | $6.53 | $6.73 | $6.68 | 30,651 |
| 2022-10-18 | $6.63 | $6.63 | $6.25 | $6.40 | $6.35 | 38,805 |
| 2022-10-17 | $7.01 | $7.01 | $6.53 | $6.55 | $6.50 | 33,095 |
| 2022-10-14 | $6.62 | $6.64 | $6.47 | $6.47 | $6.42 | 11,344 |
| 2022-10-13 | $6.25 | $6.81 | $6.24 | $6.72 | $6.68 | 54,456 |
| 2022-10-12 | $6.44 | $6.50 | $6.21 | $6.47 | $6.42 | 82,501 |
| 2022-10-11 | $6.48 | $6.74 | $6.44 | $6.51 | $6.46 | 42,857 |
| 2022-10-10 | $7.24 | $7.24 | $6.85 | $6.85 | $6.80 | 22,593 |
| 2022-10-07 | $6.85 | $7.12 | $6.71 | $6.85 | $6.80 | 69,198 |
| 2022-10-06 | $6.63 | $6.75 | $6.63 | $6.72 | $6.67 | 89,325 |
| 2022-10-05 | $6.45 | $6.68 | $6.40 | $6.65 | $6.61 | 88,395 |
| 2022-10-04 | $6.33 | $6.51 | $6.11 | $6.50 | $6.45 | 133,404 |
| 2022-10-03 | $5.73 | $6.11 | $5.73 | $6.08 | $6.04 | 149,395 |
| 2022-09-30 | $5.70 | $5.83 | $5.66 | $5.66 | $5.66 | 59,059 |
| 2022-09-29 | $5.79 | $5.81 | $5.53 | $5.77 | $5.77 | 47,254 |
| 2022-09-28 | $5.30 | $5.85 | $5.30 | $5.84 | $5.84 | 24,923 |
| 2022-09-27 | $5.40 | $5.48 | $5.27 | $5.32 | $5.29 | 50,326 |
| 2022-09-26 | $5.53 | $5.67 | $5.21 | $5.27 | $5.27 | 156,446 |
| 2022-09-23 | $6.36 | $6.36 | $5.61 | $5.63 | $5.63 | 231,159 |
| 2022-09-22 | $6.83 | $6.83 | $6.47 | $6.47 | $6.47 | 60,857 |
| 2022-09-21 | $6.89 | $6.89 | $6.65 | $6.67 | $6.67 | 73,402 |
| 2022-09-20 | $6.75 | $6.85 | $6.66 | $6.84 | $6.84 | 42,727 |
| 2022-09-19 | $6.75 | $6.96 | $6.59 | $6.96 | $6.96 | 36,341 |
| 2022-09-16 | $7.05 | $7.05 | $6.84 | $6.97 | $6.97 | 47,115 |
| 2022-09-15 | $7.20 | $7.20 | $7.04 | $7.10 | $7.10 | 21,273 |
| 2022-09-14 | $7.26 | $7.33 | $7.16 | $7.16 | $7.16 | 25,452 |
| 2022-09-13 | $7.14 | $7.14 | $6.95 | $7.03 | $7.03 | 31,154 |
| 2022-09-12 | $7.13 | $7.16 | $7.05 | $7.16 | $7.16 | 77,196 |
| 2022-09-09 | $6.65 | $7.00 | $6.65 | $6.96 | $6.96 | 73,498 |
| 2022-09-08 | $6.71 | $6.74 | $6.55 | $6.65 | $6.65 | 118,052 |
| 2022-09-07 | $7.10 | $7.10 | $6.66 | $6.70 | $6.70 | 255,607 |
| 2022-09-06 | $7.23 | $7.46 | $7.17 | $7.22 | $7.22 | 61,459 |
| 2022-09-02 | $7.13 | $7.44 | $7.13 | $7.32 | $7.32 | 40,349 |
| 2022-09-01 | $7.52 | $7.52 | $7.08 | $7.14 | $7.14 | 203,567 |
| 2022-08-31 | $7.98 | $7.98 | $7.52 | $7.68 | $7.68 | 152,717 |
| 2022-08-30 | $8.07 | $8.16 | $7.74 | $7.89 | $7.89 | 101,786 |
| 2022-08-29 | $7.95 | $8.45 | $7.95 | $8.40 | $8.37 | 121,927 |
| 2022-08-26 | $8.28 | $8.31 | $7.90 | $7.94 | $7.92 | 100,261 |
| 2022-08-25 | $8.30 | $8.48 | $8.21 | $8.25 | $8.22 | 117,540 |
| 2022-08-24 | $8.00 | $8.17 | $7.96 | $8.16 | $8.13 | 53,538 |
| 2022-08-23 | $7.72 | $8.05 | $7.72 | $7.91 | $7.88 | 100,690 |
| 2022-08-22 | $7.78 | $7.78 | $7.01 | $7.53 | $7.50 | 64,209 |
| 2022-08-19 | $7.62 | $7.78 | $7.60 | $7.62 | $7.59 | 15,335 |
| 2022-08-18 | $7.41 | $7.67 | $7.38 | $7.67 | $7.64 | 24,993 |
| 2022-08-17 | $7.30 | $7.45 | $7.23 | $7.36 | $7.33 | 65,731 |
| 2022-08-16 | $6.95 | $7.60 | $6.95 | $7.28 | $7.26 | 157,243 |
| 2022-08-15 | $7.13 | $7.38 | $6.89 | $7.37 | $7.34 | 87,642 |
| 2022-08-12 | $7.37 | $7.62 | $7.36 | $7.59 | $7.57 | 42,236 |
| 2022-08-11 | $7.04 | $7.68 | $7.04 | $7.65 | $7.62 | 44,691 |
| 2022-08-10 | $7.03 | $7.35 | $6.95 | $7.22 | $7.20 | 46,482 |
| 2022-08-09 | $7.06 | $7.07 | $6.90 | $6.97 | $6.95 | 10,835 |
| 2022-08-08 | $6.67 | $7.04 | $6.67 | $6.95 | $6.92 | 38,063 |
| 2022-08-05 | $6.63 | $6.89 | $6.63 | $6.73 | $6.71 | 36,862 |
| 2022-08-04 | $7.05 | $7.05 | $6.66 | $6.67 | $6.65 | 44,782 |
| 2022-08-03 | $7.72 | $7.72 | $7.14 | $7.14 | $7.12 | 47,984 |
| 2022-08-02 | $7.93 | $7.93 | $7.40 | $7.53 | $7.51 | 78,022 |
| 2022-08-01 | $8.03 | $8.49 | $7.77 | $7.91 | $7.88 | 33,994 |
| 2022-07-29 | $7.77 | $8.02 | $7.75 | $7.92 | $7.89 | 39,534 |
| 2022-07-28 | $7.80 | $7.80 | $7.15 | $7.22 | $7.19 | 69,691 |
| 2022-07-27 | $7.19 | $7.55 | $7.19 | $7.53 | $7.48 | 48,752 |
| 2022-07-26 | $7.33 | $7.45 | $7.06 | $7.11 | $7.06 | 25,113 |
| 2022-07-25 | $6.79 | $7.16 | $6.79 | $7.14 | $7.09 | 18,274 |
| 2022-07-22 | $6.99 | $7.14 | $6.79 | $6.79 | $6.74 | 44,304 |
| 2022-07-21 | $6.90 | $7.01 | $6.69 | $6.95 | $6.90 | 76,071 |
| 2022-07-20 | $7.32 | $7.32 | $6.86 | $7.28 | $7.23 | 59,996 |
| 2022-07-19 | $6.79 | $7.10 | $6.79 | $7.07 | $7.02 | 36,291 |
| 2022-07-18 | $6.60 | $6.77 | $6.58 | $6.60 | $6.55 | 52,136 |
| 2022-07-15 | $6.20 | $6.25 | $6.06 | $6.25 | $6.21 | 18,765 |
| 2022-07-14 | $6.08 | $6.08 | $5.47 | $5.95 | $5.91 | 65,161 |
| 2022-07-13 | $6.02 | $6.19 | $5.93 | $6.11 | $6.06 | 34,441 |
| 2022-07-12 | $6.12 | $6.18 | $5.97 | $6.08 | $6.04 | 76,739 |
| 2022-07-11 | $6.38 | $6.44 | $6.23 | $6.37 | $6.33 | 67,586 |
| 2022-07-08 | $6.52 | $6.59 | $6.28 | $6.51 | $6.46 | 38,602 |
| 2022-07-07 | $6.53 | $6.71 | $6.43 | $6.51 | $6.46 | 81,281 |
| 2022-07-06 | $6.75 | $6.75 | $5.73 | $6.22 | $6.18 | 144,884 |
| 2022-07-05 | $6.98 | $6.98 | $6.38 | $6.45 | $6.40 | 144,817 |
| 2022-07-01 | $7.78 | $7.78 | $7.10 | $7.35 | $7.30 | 11,450 |
| 2022-06-30 | $7.12 | $7.17 | $6.69 | $7.04 | $6.99 | 112,703 |
| 2022-06-29 | $8.00 | $8.00 | $7.37 | $7.38 | $7.33 | 34,339 |
| 2022-06-28 | $7.65 | $8.05 | $7.63 | $7.84 | $7.76 | 92,501 |
| 2022-06-27 | $7.35 | $7.54 | $7.19 | $7.43 | $7.35 | 117,463 |
| 2022-06-24 | $7.00 | $7.28 | $6.86 | $7.18 | $7.10 | 70,246 |
| 2022-06-23 | $7.67 | $7.71 | $6.64 | $6.78 | $6.71 | 113,191 |
| 2022-06-22 | $7.88 | $8.01 | $7.52 | $7.82 | $7.74 | 57,336 |
| 2022-06-21 | $8.16 | $8.62 | $8.16 | $8.46 | $8.37 | 22,442 |
| 2022-06-17 | $9.07 | $9.07 | $7.77 | $8.00 | $7.91 | 250,749 |
| 2022-06-16 | $8.87 | $8.99 | $8.33 | $8.67 | $8.58 | 143,718 |
| 2022-06-15 | $9.14 | $9.22 | $8.70 | $9.00 | $8.90 | 56,106 |
| 2022-06-14 | $9.51 | $9.61 | $8.89 | $9.07 | $8.97 | 136,301 |
| 2022-06-13 | $9.33 | $9.86 | $8.91 | $9.36 | $9.26 | 171,239 |
| 2022-06-10 | $10.07 | $10.14 | $9.73 | $9.92 | $9.81 | 83,577 |
| 2022-06-09 | $10.53 | $10.53 | $10.16 | $10.19 | $10.08 | 143,789 |
| 2022-06-08 | $10.25 | $10.93 | $10.22 | $10.63 | $10.52 | 152,097 |
| 2022-06-07 | $9.88 | $10.21 | $9.75 | $10.13 | $10.02 | 167,601 |
| 2022-06-06 | $9.95 | $9.95 | $9.69 | $9.88 | $9.77 | 82,025 |
| 2022-06-03 | $9.41 | $9.58 | $9.30 | $9.55 | $9.45 | 68,261 |
| 2022-06-02 | $9.18 | $9.50 | $9.18 | $9.46 | $9.36 | 74,582 |
| 2022-06-01 | $9.47 | $9.47 | $9.03 | $9.24 | $9.14 | 36,902 |
| 2022-05-31 | $9.00 | $9.76 | $8.89 | $9.10 | $9.00 | 175,803 |
| 2022-05-27 | $8.52 | $8.67 | $8.42 | $8.64 | $8.55 | 20,605 |
| 2022-05-26 | $8.63 | $8.76 | $8.43 | $8.50 | $8.41 | 110,981 |
| 2022-05-25 | $8.10 | $8.60 | $8.04 | $8.51 | $8.42 | 295,949 |
| 2022-05-24 | $7.91 | $8.21 | $7.87 | $8.00 | $7.91 | 154,231 |
| 2022-05-23 | $8.30 | $8.30 | $7.88 | $7.88 | $7.79 | 13,721 |
| 2022-05-20 | $8.04 | $8.08 | $7.60 | $7.80 | $7.72 | 49,451 |
| 2022-05-19 | $7.67 | $8.02 | $7.67 | $7.90 | $7.81 | 38,076 |
| 2022-05-18 | $8.25 | $8.25 | $7.81 | $7.88 | $7.79 | 19,040 |
| 2022-05-17 | $7.75 | $8.29 | $7.75 | $8.17 | $8.08 | 22,390 |
| 2022-05-16 | $7.76 | $8.12 | $7.76 | $8.03 | $7.94 | 48,826 |
| 2022-05-13 | $7.49 | $7.90 | $7.49 | $7.76 | $7.68 | 46,803 |
| 2022-05-12 | $7.39 | $7.40 | $7.06 | $7.16 | $7.08 | 61,281 |
| 2022-05-11 | $7.49 | $7.89 | $7.43 | $7.46 | $7.38 | 78,949 |
| 2022-05-10 | $7.30 | $7.85 | $7.10 | $7.33 | $7.25 | 207,344 |
| 2022-05-09 | $8.02 | $8.20 | $7.31 | $7.39 | $7.31 | 235,807 |
| 2022-05-06 | $8.24 | $8.24 | $7.70 | $8.15 | $8.06 | 338,167 |
| 2022-05-05 | $8.52 | $8.52 | $7.94 | $8.21 | $8.12 | 82,911 |
| 2022-05-04 | $7.64 | $8.45 | $7.64 | $8.45 | $8.36 | 155,265 |
| 2022-05-03 | $7.60 | $7.97 | $7.54 | $7.90 | $7.81 | 146,935 |
| 2022-05-02 | $7.57 | $7.58 | $7.22 | $7.53 | $7.45 | 95,657 |
| 2022-04-29 | $8.43 | $8.43 | $7.54 | $7.67 | $7.59 | 42,880 |
| 2022-04-28 | $7.61 | $8.03 | $7.47 | $7.93 | $7.84 | 114,507 |
| 2022-04-27 | $7.58 | $7.62 | $7.42 | $7.55 | $7.47 | 66,166 |
| 2022-04-26 | $7.69 | $7.70 | $7.44 | $7.59 | $7.51 | 86,858 |
| 2022-04-25 | $7.66 | $7.66 | $7.26 | $7.59 | $7.51 | 86,858 |
| 2022-04-22 | $8.15 | $8.17 | $7.78 | $7.89 | $7.80 | 184,566 |
| 2022-04-21 | $8.59 | $8.67 | $8.13 | $8.25 | $8.16 | 58,546 |
| 2022-04-20 | $8.37 | $8.66 | $8.22 | $8.50 | $8.41 | 109,891 |
| 2022-04-19 | $8.06 | $8.12 | $7.89 | $7.97 | $7.88 | 50,163 |
| 2022-04-18 | $7.98 | $8.34 | $7.89 | $8.06 | $7.98 | 107,523 |
| 2022-04-14 | $7.41 | $8.03 | $7.36 | $7.99 | $7.90 | 91,441 |
| 2022-04-13 | $7.07 | $7.32 | $6.96 | $7.24 | $7.16 | 54,501 |
| 2022-04-12 | $6.95 | $7.07 | $6.89 | $6.93 | $6.86 | 86,418 |
| 2022-04-11 | $7.16 | $7.29 | $6.79 | $6.79 | $6.72 | 58,534 |
| 2022-04-08 | $7.04 | $7.32 | $7.00 | $7.32 | $7.24 | 73,702 |
| 2022-04-07 | $7.01 | $7.12 | $6.89 | $7.02 | $6.94 | 42,027 |
| 2022-04-06 | $7.30 | $7.33 | $6.90 | $6.95 | $6.87 | 99,332 |
| 2022-04-05 | $7.57 | $7.57 | $7.21 | $7.21 | $7.13 | 84,845 |
| 2022-04-04 | $7.41 | $7.54 | $7.34 | $7.44 | $7.36 | 35,052 |
| 2022-04-01 | $7.07 | $7.49 | $7.06 | $7.30 | $7.22 | 41,681 |
| 2022-03-31 | $6.87 | $7.21 | $6.87 | $7.08 | $7.00 | 67,639 |
| 2022-03-30 | $7.10 | $7.30 | $7.03 | $7.07 | $6.99 | 90,545 |
| 2022-03-29 | $6.60 | $7.03 | $6.45 | $6.99 | $6.91 | 85,234 |
| 2022-03-28 | $6.74 | $6.74 | $6.57 | $6.67 | $6.59 | 111,948 |
| 2022-03-25 | $6.65 | $6.89 | $6.65 | $6.89 | $6.82 | 88,339 |
| 2022-03-24 | $6.71 | $6.71 | $6.51 | $6.66 | $6.58 | 78,989 |
| 2022-03-23 | $6.85 | $6.85 | $6.58 | $6.71 | $6.64 | 376,758 |
| 2022-03-22 | $6.97 | $6.98 | $6.65 | $6.92 | $6.85 | 186,964 |
| 2022-03-21 | $6.84 | $7.01 | $6.74 | $6.92 | $6.85 | 186,964 |
| 2022-03-18 | $6.81 | $6.85 | $6.70 | $6.70 | $6.63 | 114,590 |
| 2022-03-17 | $6.71 | $6.95 | $6.65 | $6.80 | $6.73 | 229,863 |
| 2022-03-16 | $6.50 | $6.60 | $6.25 | $6.37 | $6.30 | 101,555 |
| 2022-03-15 | $6.38 | $6.45 | $5.92 | $6.44 | $6.37 | 190,829 |
| 2022-03-14 | $6.99 | $6.99 | $6.46 | $6.58 | $6.51 | 150,298 |
| 2022-03-11 | $6.95 | $7.19 | $6.76 | $6.98 | $6.90 | 164,606 |
| 2022-03-10 | $7.12 | $7.12 | $6.74 | $6.91 | $6.84 | 127,681 |
| 2022-03-09 | $7.05 | $7.07 | $6.66 | $6.92 | $6.85 | 75,864 |
| 2022-03-08 | $7.30 | $7.39 | $6.86 | $7.07 | $6.99 | 238,981 |
| 2022-03-07 | $6.92 | $7.24 | $6.79 | $7.17 | $7.10 | 84,571 |
| 2022-03-04 | $6.46 | $6.70 | $6.46 | $6.66 | $6.59 | 45,033 |
| 2022-03-03 | $6.65 | $6.70 | $6.40 | $6.45 | $6.38 | 70,864 |
| 2022-03-02 | $6.71 | $6.79 | $6.60 | $6.71 | $6.64 | 73,984 |
| 2022-03-01 | $6.33 | $6.51 | $6.29 | $6.47 | $6.40 | 132,577 |
| 2022-02-28 | $5.84 | $6.12 | $5.73 | $6.08 | $6.01 | 187,933 |
| 2022-02-25 | $5.16 | $5.71 | $5.16 | $5.68 | $5.62 | 60,126 |
| 2022-02-24 | $5.36 | $5.36 | $5.10 | $5.18 | $5.12 | 55,407 |
| 2022-02-23 | $5.14 | $5.24 | $5.10 | $5.17 | $5.12 | 69,560 |
| 2022-02-22 | $5.35 | $5.35 | $5.01 | $5.09 | $5.04 | 52,057 |
| 2022-02-18 | $5.58 | $5.58 | $5.14 | $5.16 | $5.10 | 67,897 |
| 2022-02-17 | $5.40 | $5.47 | $5.32 | $5.40 | $5.34 | 45,244 |
| 2022-02-16 | $5.33 | $5.63 | $5.33 | $5.45 | $5.39 | 163,335 |
| 2022-02-15 | $5.08 | $5.26 | $5.01 | $5.26 | $5.20 | 29,774 |
| 2022-02-14 | $5.30 | $5.35 | $5.12 | $5.22 | $5.17 | 65,339 |
| 2022-02-11 | $5.11 | $5.25 | $5.07 | $5.25 | $5.19 | 93,156 |
| 2022-02-10 | $5.00 | $5.14 | $5.00 | $5.00 | $4.95 | 21,401 |
| 2022-02-09 | $4.95 | $5.04 | $4.92 | $5.01 | $4.96 | 51,466 |
| 2022-02-08 | $5.06 | $5.06 | $4.92 | $4.95 | $4.89 | 130,996 |
| 2022-02-07 | $5.22 | $5.25 | $5.11 | $5.24 | $5.18 | 142,861 |
| 2022-02-04 | $5.28 | $5.41 | $5.15 | $5.21 | $5.15 | 72,800 |
| 2022-02-03 | $5.15 | $5.23 | $5.11 | $5.19 | $5.13 | 75,582 |
| 2022-02-02 | $5.37 | $5.37 | $5.13 | $5.21 | $5.15 | 82,495 |
| 2022-02-01 | $4.96 | $5.25 | $4.89 | $5.20 | $5.15 | 75,350 |
| 2022-01-31 | $5.11 | $5.11 | $4.95 | $4.95 | $4.90 | 117,783 |
| 2022-01-28 | $5.19 | $5.19 | $4.85 | $4.93 | $4.88 | 132,034 |
| 2022-01-27 | $5.13 | $5.21 | $4.95 | $5.00 | $4.95 | 52,206 |
| 2022-01-26 | $5.49 | $5.49 | $4.85 | $4.99 | $4.94 | 209,184 |
| 2022-01-25 | $4.97 | $5.16 | $4.86 | $5.15 | $5.09 | 18,967 |
| 2022-01-24 | $4.95 | $4.98 | $4.58 | $4.98 | $4.93 | 112,565 |
| 2022-01-21 | $5.03 | $5.04 | $4.80 | $4.97 | $4.92 | 49,089 |
| 2022-01-20 | $5.20 | $5.34 | $5.20 | $5.21 | $5.15 | 19,751 |
| 2022-01-19 | $5.33 | $5.33 | $5.14 | $5.21 | $5.15 | 70,293 |
| 2022-01-18 | $5.44 | $5.44 | $5.09 | $5.21 | $5.15 | 70,293 |
| 2022-01-14 | $4.58 | $5.03 | $4.52 | $5.01 | $4.96 | 111,475 |
| 2022-01-13 | $4.46 | $4.63 | $4.46 | $4.52 | $4.48 | 70,688 |
| 2022-01-12 | $4.32 | $4.58 | $4.26 | $4.58 | $4.53 | 83,871 |
| 2022-01-11 | $4.10 | $4.22 | $4.09 | $4.22 | $4.17 | 65,522 |
| 2022-01-10 | $4.09 | $4.09 | $3.94 | $4.05 | $4.01 | 35,158 |
| 2022-01-07 | $4.05 | $4.05 | $3.97 | $4.05 | $4.01 | 29,065 |
| 2022-01-06 | $3.93 | $4.07 | $3.86 | $3.97 | $3.93 | 112,007 |
| 2022-01-05 | $3.81 | $4.01 | $3.79 | $3.82 | $3.78 | 59,252 |
| 2022-01-04 | $3.66 | $3.86 | $3.66 | $3.75 | $3.71 | 26,986 |
| 2022-01-03 | $3.47 | $3.65 | $3.47 | $3.65 | $3.61 | 13,319 |
| 2021-12-31 | $3.39 | $3.51 | $3.38 | $3.50 | $3.46 | 24,515 |
| 2021-12-30 | $3.39 | $3.40 | $3.36 | $3.38 | $3.34 | 29,254 |
| 2021-12-29 | $3.28 | $3.40 | $3.28 | $3.35 | $3.32 | 53,831 |
| 2021-12-28 | $2.98 | $3.28 | $2.98 | $3.26 | $3.22 | 15,984 |
| 2021-12-27 | $3.25 | $3.25 | $3.23 | $3.23 | $3.20 | 4,274 |
| 2021-12-23 | $3.27 | $3.27 | $3.22 | $3.25 | $3.21 | 13,091 |
| 2021-12-22 | $3.13 | $3.26 | $3.13 | $3.22 | $3.19 | 18,263 |
| 2021-12-21 | $3.13 | $3.16 | $3.11 | $3.16 | $3.13 | 6,710 |
| 2021-12-20 | $2.90 | $2.99 | $2.90 | $2.99 | $2.96 | 12,609 |
| 2021-12-17 | $3.05 | $3.13 | $2.98 | $3.13 | $3.09 | 53,676 |
| 2021-12-16 | $3.15 | $3.20 | $3.10 | $3.12 | $3.09 | 34,272 |
| 2021-12-15 | $3.07 | $3.07 | $2.95 | $3.03 | $3.00 | 24,797 |
| 2021-12-14 | $3.18 | $3.18 | $3.06 | $3.08 | $3.05 | 77,149 |
| 2021-12-13 | $3.35 | $3.35 | $3.23 | $3.24 | $3.21 | 29,669 |
| 2021-12-10 | $3.42 | $3.45 | $3.33 | $3.40 | $3.36 | 7,697 |
| 2021-12-09 | $3.32 | $3.35 | $3.32 | $3.33 | $3.29 | 8,307 |
| 2021-12-08 | $3.42 | $3.47 | $3.40 | $3.44 | $3.40 | 8,158 |
| 2021-12-07 | $3.36 | $3.50 | $3.36 | $3.46 | $3.42 | 22,864 |
| 2021-12-06 | $3.01 | $3.34 | $3.01 | $3.34 | $3.30 | 26,817 |
| 2021-12-03 | $3.11 | $3.14 | $3.08 | $3.08 | $3.05 | 4,077 |
| 2021-12-02 | $2.99 | $3.09 | $2.99 | $3.05 | $3.01 | 28,318 |
| 2021-12-01 | $3.38 | $3.38 | $3.03 | $3.04 | $3.00 | 3,104 |
| 2021-11-30 | $3.19 | $3.19 | $3.03 | $3.14 | $3.11 | 57,578 |
| 2021-11-29 | $3.34 | $3.35 | $3.21 | $3.27 | $3.23 | 18,260 |
| 2021-11-26 | $3.25 | $3.25 | $3.07 | $3.21 | $3.17 | 61,236 |
| 2021-11-24 | $3.53 | $3.56 | $3.45 | $3.54 | $3.50 | 8,814 |
| 2021-11-23 | $3.41 | $3.51 | $3.37 | $3.49 | $3.45 | 17,413 |
| 2021-11-22 | $3.30 | $3.39 | $3.26 | $3.32 | $3.28 | 38,452 |
| 2021-11-19 | $3.47 | $3.47 | $3.34 | $3.36 | $3.32 | 4,713 |
| 2021-11-18 | $3.50 | $3.54 | $3.44 | $3.54 | $3.50 | 25,846 |
| 2021-11-17 | $3.59 | $3.70 | $3.50 | $3.51 | $3.47 | 40,948 |
| 2021-11-16 | $3.63 | $3.66 | $3.62 | $3.62 | $3.58 | 16,616 |
| 2021-11-15 | $3.80 | $3.80 | $3.53 | $3.68 | $3.64 | 72,235 |
| 2021-11-12 | $3.67 | $3.68 | $3.63 | $3.66 | $3.62 | 39,540 |
| 2021-11-11 | $3.73 | $3.73 | $3.67 | $3.67 | $3.64 | 4,743 |
| 2021-11-10 | $3.79 | $3.79 | $3.66 | $3.72 | $3.68 | 70,433 |
| 2021-11-09 | $3.89 | $3.89 | $3.76 | $3.81 | $3.77 | 20,011 |
| 2021-11-08 | $3.99 | $3.99 | $3.87 | $3.90 | $3.86 | 14,092 |
| 2021-11-05 | $3.83 | $4.02 | $3.83 | $3.99 | $3.95 | 3,898 |
| 2021-11-04 | $4.19 | $4.19 | $4.00 | $4.00 | $3.95 | 5,289 |
| 2021-11-03 | $4.08 | $4.10 | $4.08 | $4.10 | $4.06 | 542 |
| 2021-11-02 | $4.25 | $4.26 | $4.14 | $4.24 | $4.19 | 15,404 |
| 2021-11-01 | $4.34 | $4.36 | $4.24 | $4.24 | $4.19 | 15,404 |
| 2021-10-29 | $4.23 | $4.40 | $4.22 | $4.36 | $4.31 | 230,412 |
| 2021-10-28 | $4.20 | $4.20 | $4.16 | $4.16 | $4.12 | 761 |
| 2021-10-27 | $4.27 | $4.31 | $4.27 | $4.27 | $4.22 | 9,025 |
| 2021-10-26 | $4.35 | $4.40 | $4.32 | $4.32 | $4.27 | 66,911 |
| 2021-10-25 | $4.31 | $4.49 | $4.29 | $4.33 | $4.28 | 38,390 |
| 2021-10-22 | $4.24 | $4.25 | $4.15 | $4.15 | $4.11 | 5,760 |
| 2021-10-21 | $4.28 | $4.28 | $4.10 | $4.19 | $4.14 | 13,290 |
| 2021-10-20 | $4.31 | $4.37 | $4.25 | $4.36 | $4.31 | 6,806 |
| 2021-10-19 | $4.31 | $4.37 | $4.30 | $4.34 | $4.29 | 7,081 |
| 2021-10-18 | $4.50 | $4.53 | $4.35 | $4.36 | $4.31 | 16,920 |
| 2021-10-15 | $4.34 | $4.38 | $4.33 | $4.38 | $4.33 | 2,324 |
| 2021-10-14 | $4.28 | $4.32 | $4.26 | $4.26 | $4.21 | 7,517 |
| 2021-10-13 | $4.02 | $4.24 | $4.02 | $4.22 | $4.17 | 4,760 |
| 2021-10-12 | $4.26 | $4.26 | $4.18 | $4.21 | $4.16 | 7,885 |
| 2021-10-11 | $4.23 | $4.23 | $4.23 | $4.23 | $4.18 | 158 |
| 2021-10-08 | $4.24 | $4.24 | $4.20 | $4.22 | $4.17 | 8,583 |
| 2021-10-07 | $4.14 | $4.20 | $4.06 | $4.17 | $4.12 | 8,828 |
| 2021-10-06 | $4.03 | $4.15 | $4.03 | $4.15 | $4.10 | 4,815 |
| 2021-10-05 | $4.29 | $4.38 | $4.15 | $4.16 | $4.11 | 26,351 |
| 2021-10-04 | $4.42 | $4.42 | $4.20 | $4.29 | $4.24 | 36,287 |
| 2021-10-01 | $4.15 | $4.21 | $4.15 | $4.20 | $4.15 | 1,622 |
| 2021-09-30 | $3.98 | $4.15 | $3.98 | $4.12 | $4.08 | 5,501 |
| 2021-09-29 | $3.98 | $4.18 | $3.97 | $4.18 | $4.13 | 3,095 |
| 2021-09-28 | $4.06 | $4.11 | $4.02 | $4.02 | $3.97 | 6,366 |
| 2021-09-27 | $4.00 | $4.37 | $4.00 | $4.26 | $4.21 | 19,071 |
| 2021-09-24 | $3.59 | $4.03 | $3.59 | $3.96 | $3.92 | 11,320 |
| 2021-09-23 | $3.49 | $3.81 | $3.49 | $3.81 | $3.77 | 25,112 |
| 2021-09-22 | $3.19 | $3.38 | $3.19 | $3.35 | $3.31 | 4,379 |
| 2021-09-21 | $3.18 | $3.18 | $3.18 | $3.18 | $3.14 | 1,420 |
| 2021-09-20 | $3.21 | $3.26 | $3.20 | $3.20 | $3.17 | 5,579 |
| 2021-09-17 | $3.45 | $3.47 | $3.45 | $3.47 | $3.43 | 792 |
| 2021-09-16 | $3.47 | $3.52 | $3.44 | $3.52 | $3.48 | 2,836 |
| 2021-09-15 | $3.31 | $3.53 | $3.31 | $3.52 | $3.48 | 34,307 |
| 2021-09-14 | $3.26 | $3.26 | $3.12 | $3.12 | $3.09 | 2,271 |
| 2021-09-13 | $3.06 | $3.15 | $3.06 | $3.15 | $3.12 | 8,090 |
| 2021-09-10 | $3.10 | $3.10 | $3.06 | $3.09 | $3.05 | 2,193 |
| 2021-09-09 | $3.07 | $3.09 | $3.07 | $3.07 | $3.04 | 6,498 |
| 2021-09-08 | $3.08 | $3.11 | $3.05 | $3.11 | $3.08 | 11,812 |
| 2021-09-07 | $3.26 | $3.27 | $3.19 | $3.19 | $3.16 | 14,560 |
| 2021-09-03 | $3.27 | $3.27 | $3.27 | $3.27 | $3.23 | 659 |
| 2021-09-02 | $3.31 | $3.37 | $3.30 | $3.30 | $3.26 | 125,694 |
| 2021-09-01 | $3.25 | $3.25 | $3.19 | $3.19 | $3.16 | 3,387 |
| 2021-08-31 | $3.24 | $3.29 | $3.24 | $3.29 | $3.26 | 547 |
| 2021-08-30 | $3.38 | $3.38 | $3.22 | $3.22 | $3.19 | 16,378 |
| 2021-08-27 | $3.36 | $3.36 | $3.30 | $3.30 | $3.27 | 6,368 |
| 2021-08-26 | $3.32 | $3.35 | $3.31 | $3.34 | $3.30 | 1,464 |
| 2021-08-25 | $3.43 | $3.46 | $3.43 | $3.46 | $3.42 | 735 |
| 2021-08-24 | $3.45 | $3.48 | $3.42 | $3.42 | $3.38 | 2,083 |
| 2021-08-23 | $3.17 | $3.39 | $3.17 | $3.32 | $3.28 | 1,225 |
| 2021-08-20 | $2.88 | $3.16 | $2.88 | $3.16 | $3.12 | 5,330 |
| 2021-08-19 | $0.32 | $0.33 | $0.31 | $0.33 | $2.77 | 8,782 |
| 2021-08-18 | $0.35 | $0.38 | $0.34 | $0.35 | $2.93 | 5,138 |
| 2021-08-17 | $0.38 | $0.38 | $0.36 | $0.37 | $3.13 | 5,953 |
| 2021-08-16 | $0.39 | $0.40 | $0.37 | $0.38 | $3.17 | 5,962 |
| 2021-08-13 | $0.41 | $0.41 | $0.39 | $0.39 | $3.30 | 1,697 |
| 2021-08-12 | $0.41 | $0.41 | $0.41 | $0.41 | $3.44 | 503 |
| 2021-08-11 | $0.41 | $0.41 | $0.41 | $0.41 | $3.47 | 1,522 |
| 2021-08-10 | $0.40 | $0.42 | $0.40 | $0.42 | $3.51 | 315 |
| 2021-08-09 | $0.40 | $0.40 | $0.39 | $0.40 | $3.36 | 2,805 |
| 2021-08-06 | $0.42 | $0.42 | $0.40 | $0.41 | $3.50 | 675 |
| 2021-08-05 | $0.39 | $0.41 | $0.39 | $0.40 | $3.38 | 1,437 |
| 2021-08-04 | $0.41 | $0.41 | $0.39 | $0.40 | $3.35 | 7,362 |
| 2021-08-03 | $0.43 | $0.43 | $0.41 | $0.42 | $3.58 | 4,539 |
| 2021-08-02 | $0.46 | $0.46 | $0.43 | $0.43 | $3.67 | 274 |
| 2021-07-30 | $0.48 | $0.48 | $0.43 | $0.44 | $3.73 | 8,423 |
| 2021-07-29 | $0.43 | $0.45 | $0.43 | $0.44 | $3.72 | 4,633 |
| 2021-07-28 | $0.44 | $0.44 | $0.42 | $0.43 | $3.64 | 23,766 |
| 2021-07-27 | $0.44 | $0.44 | $0.43 | $0.44 | $3.69 | 371 |
| 2021-07-26 | $0.46 | $0.46 | $0.45 | $0.45 | $3.80 | 3,992 |
| 2021-07-23 | $0.46 | $0.46 | $0.44 | $0.45 | $3.84 | 14,053 |
| 2021-07-22 | $0.47 | $0.47 | $0.47 | $0.47 | $3.97 | 2,376 |
| 2021-07-21 | $0.48 | $0.48 | $0.47 | $0.47 | $3.97 | 6,056 |
| 2021-07-20 | $0.42 | $0.46 | $0.42 | $0.46 | $3.87 | 10,351 |
| 2021-07-19 | $0.43 | $0.43 | $0.41 | $0.41 | $3.47 | 6,085 |
| 2021-07-16 | $0.50 | $0.50 | $0.45 | $0.45 | $3.80 | 1,065 |
| 2021-07-15 | $0.47 | $0.49 | $0.46 | $0.47 | $3.96 | 11,020 |
| 2021-07-14 | $0.50 | $0.51 | $0.49 | $0.49 | $4.12 | 10,066 |
| 2021-07-13 | $0.52 | $0.52 | $0.49 | $0.51 | $4.32 | 1,892 |
| 2021-07-12 | $0.53 | $0.54 | $0.51 | $0.51 | $4.31 | 3,258 |
| 2021-07-09 | $0.51 | $0.53 | $0.51 | $0.53 | $4.47 | 569 |
| 2021-07-08 | $0.51 | $0.51 | $0.49 | $0.50 | $4.24 | 9,388 |
| 2021-07-07 | $0.53 | $0.53 | $0.50 | $0.52 | $4.36 | 1,721 |
| 2021-07-06 | $0.55 | $0.55 | $0.53 | $0.53 | $4.48 | 9,086 |
| 2021-07-02 | $0.54 | $0.55 | $0.54 | $0.55 | $4.66 | 3,127 |
| 2021-07-01 | $0.60 | $0.60 | $0.56 | $0.58 | $4.90 | 1,230 |
| 2021-06-30 | $0.57 | $0.57 | $0.54 | $0.54 | $4.57 | 2,020 |
| 2021-06-29 | $0.55 | $0.56 | $0.55 | $0.56 | $4.71 | 911 |
| 2021-06-28 | $0.57 | $0.57 | $0.52 | $0.55 | $4.66 | 9,627 |
| 2021-06-25 | $0.59 | $0.59 | $0.56 | $0.57 | $4.82 | 8,786 |
| 2021-06-24 | $0.60 | $0.60 | $0.58 | $0.58 | $4.92 | 2,225 |
| 2021-06-23 | $0.59 | $0.61 | $0.58 | $0.59 | $4.99 | 24,386 |
| 2021-06-22 | $0.54 | $0.56 | $0.53 | $0.54 | $4.59 | 3,322 |
| 2021-06-21 | $0.51 | $0.56 | $0.51 | $0.56 | $4.72 | 9,460 |
| 2021-06-18 | $0.52 | $0.52 | $0.51 | $0.51 | $4.35 | 6,264 |
| 2021-06-17 | $0.55 | $0.55 | $0.50 | $0.52 | $4.38 | 1,568 |
| 2021-06-16 | $0.56 | $0.58 | $0.55 | $0.56 | $4.73 | 11,070 |
| 2021-06-15 | $0.58 | $0.58 | $0.54 | $0.56 | $4.72 | 7,519 |
| 2021-06-14 | $0.51 | $0.55 | $0.51 | $0.52 | $4.40 | 9,493 |
| 2021-06-11 | $0.50 | $0.50 | $0.49 | $0.50 | $4.19 | 932 |
| 2021-06-10 | $0.50 | $0.50 | $0.50 | $0.50 | $4.19 | 10,597 |
| 2021-06-09 | $0.47 | $0.49 | $0.47 | $0.49 | $4.12 | 674 |
| 2021-06-08 | $0.49 | $0.50 | $0.48 | $0.49 | $4.12 | 12,662 |
| 2021-06-07 | $0.51 | $0.51 | $0.49 | $0.50 | $4.20 | 13,497 |
| 2021-06-04 | $0.49 | $0.51 | $0.48 | $0.50 | $4.21 | 5,199 |
| 2021-06-03 | $0.50 | $0.50 | $0.48 | $0.48 | $4.05 | 1,907 |
| 2021-06-02 | $0.49 | $0.52 | $0.49 | $0.50 | $4.22 | 4,128 |
| 2021-06-01 | $0.47 | $0.50 | $0.47 | $0.49 | $4.14 | 2,649 |
| 2021-05-28 | $0.46 | $0.46 | $0.45 | $0.46 | $3.85 | 1,747 |
| 2021-05-27 | $0.48 | $0.48 | $0.45 | $0.45 | $3.78 | 11,033 |
| 2021-05-26 | $0.45 | $0.45 | $0.44 | $0.45 | $3.84 | 3,655 |
| 2021-05-25 | $0.46 | $0.46 | $0.45 | $0.45 | $3.78 | 1,810 |
| 2021-05-24 | $0.45 | $0.49 | $0.43 | $0.49 | $4.14 | 4,564 |
| 2021-05-21 | $0.46 | $0.46 | $0.45 | $0.45 | $3.79 | 835 |
| 2021-05-20 | $0.43 | $0.44 | $0.43 | $0.44 | $3.71 | 547 |
| 2021-05-19 | $0.45 | $0.45 | $0.43 | $0.44 | $3.71 | 4,555 |
| 2021-05-18 | $0.46 | $0.46 | $0.46 | $0.46 | $3.86 | 3,288 |
| 2021-05-17 | $0.42 | $0.46 | $0.42 | $0.46 | $3.93 | 7,475 |
| 2021-05-14 | $0.42 | $0.44 | $0.42 | $0.42 | $3.56 | 13,880 |
| 2021-05-13 | $0.44 | $0.44 | $0.41 | $0.41 | $3.47 | 3,899 |
| 2021-05-12 | $0.46 | $0.47 | $0.45 | $0.45 | $3.77 | 5,421 |
| 2021-05-11 | $0.45 | $0.46 | $0.45 | $0.46 | $3.92 | 1,326 |
| 2021-05-10 | $0.50 | $0.50 | $0.48 | $0.48 | $4.06 | 4,454 |
| 2021-05-07 | $0.50 | $0.50 | $0.48 | $0.50 | $4.20 | 2,448 |
| 2021-05-06 | $0.48 | $0.49 | $0.47 | $0.49 | $4.15 | 1,347 |
| 2021-05-05 | $0.50 | $0.50 | $0.48 | $0.48 | $4.06 | 3,578 |
| 2021-05-04 | $0.46 | $0.48 | $0.45 | $0.46 | $3.85 | 3,903 |
| 2021-05-03 | $0.44 | $0.46 | $0.44 | $0.45 | $3.82 | 592 |
| 2021-04-30 | $0.42 | $0.44 | $0.42 | $0.44 | $3.70 | 1,330 |
| 2021-04-29 | $0.46 | $0.46 | $0.43 | $0.43 | $3.67 | 6,469 |
| 2021-04-28 | $0.45 | $0.47 | $0.45 | $0.47 | $3.97 | 2,717 |
| 2021-04-27 | $0.45 | $0.45 | $0.44 | $0.45 | $3.82 | 1,553 |
| 2021-04-26 | $0.45 | $0.45 | $0.40 | $0.44 | $3.68 | 1,792 |
| 2021-04-23 | $0.40 | $0.43 | $0.40 | $0.43 | $3.66 | 1,591 |
| 2021-04-22 | $0.44 | $0.45 | $0.43 | $0.43 | $3.60 | 734 |
| 2021-04-21 | $0.42 | $0.45 | $0.42 | $0.44 | $3.71 | 4,919 |
| 2021-04-20 | $0.45 | $0.45 | $0.42 | $0.42 | $3.59 | 3,610 |
| 2021-04-19 | $0.45 | $0.46 | $0.45 | $0.45 | $3.78 | 1,483 |
| 2021-04-16 | $0.45 | $0.46 | $0.45 | $0.46 | $3.85 | 328 |
| 2021-04-15 | $0.49 | $0.49 | $0.45 | $0.46 | $3.92 | 19,072 |
| 2021-04-14 | $0.45 | $0.49 | $0.45 | $0.48 | $4.06 | 2,024 |
| 2021-04-13 | $0.46 | $0.46 | $0.45 | $0.46 | $3.90 | 3,534 |
| 2021-04-12 | $0.46 | $0.49 | $0.46 | $0.46 | $3.90 | 5,555 |
| 2021-04-09 | $0.48 | $0.49 | $0.48 | $0.49 | $4.11 | 4,122 |
| 2021-04-08 | $0.50 | $0.50 | $0.48 | $0.49 | $4.17 | 6,670 |
| 2021-04-07 | $0.47 | $0.50 | $0.47 | $0.48 | $4.08 | 1,026 |
| 2021-04-06 | $0.46 | $0.49 | $0.46 | $0.49 | $4.10 | 6,129 |
| 2021-04-05 | $0.49 | $0.49 | $0.48 | $0.48 | $4.08 | 4,092 |
| 2021-04-01 | $0.48 | $0.50 | $0.48 | $0.49 | $4.18 | 2,083 |
| 2021-03-31 | $0.50 | $0.50 | $0.48 | $0.48 | $4.07 | 449 |
| 2021-03-30 | $0.49 | $0.49 | $0.47 | $0.49 | $4.18 | 729 |
| 2021-03-29 | $0.46 | $0.49 | $0.46 | $0.49 | $4.11 | 1,927 |
| 2021-03-26 | $0.50 | $0.50 | $0.48 | $0.48 | $4.06 | 1,036 |
| 2021-03-25 | $0.48 | $0.48 | $0.47 | $0.48 | $4.02 | 4,232 |
| 2021-03-24 | $0.48 | $0.50 | $0.48 | $0.50 | $4.24 | 4,485 |
| 2021-03-23 | $0.51 | $0.51 | $0.47 | $0.48 | $4.04 | 3,969 |
| 2021-03-22 | $0.50 | $0.52 | $0.48 | $0.50 | $4.26 | 2,105 |
| 2021-03-19 | $0.50 | $0.51 | $0.50 | $0.51 | $4.33 | 231 |
| 2021-03-18 | $0.53 | $0.54 | $0.46 | $0.48 | $4.05 | 4,409 |
| 2021-03-17 | $0.50 | $0.54 | $0.50 | $0.53 | $4.51 | 7,893 |
| 2021-03-16 | $0.51 | $0.54 | $0.50 | $0.50 | $4.23 | 4,320 |
| 2021-03-15 | $0.54 | $0.56 | $0.54 | $0.55 | $4.65 | 4,442 |
| 2021-03-12 | $0.60 | $0.60 | $0.56 | $0.57 | $4.82 | 3,817 |
| 2021-03-11 | $0.53 | $0.57 | $0.53 | $0.56 | $4.73 | 2,427 |
| 2021-03-10 | $0.56 | $0.57 | $0.54 | $0.56 | $4.69 | 7,162 |
| 2021-03-09 | $0.58 | $0.58 | $0.53 | $0.56 | $4.75 | 11,804 |
| 2021-03-08 | $0.58 | $0.60 | $0.55 | $0.56 | $4.72 | 27,913 |
| 2021-03-05 | $0.43 | $0.56 | $0.43 | $0.55 | $4.63 | 98,779 |
| 2021-03-04 | $0.38 | $0.43 | $0.38 | $0.40 | $3.40 | 18,543 |
| 2021-03-03 | $0.41 | $0.41 | $0.40 | $0.40 | $3.41 | 2,259 |
| 2021-03-02 | $0.42 | $0.42 | $0.39 | $0.40 | $3.37 | 4,424 |
| 2021-03-01 | $0.42 | $0.42 | $0.40 | $0.41 | $3.47 | 1,736 |
| 2021-02-26 | $0.43 | $0.43 | $0.39 | $0.41 | $3.47 | 16,836 |
| 2021-02-25 | $0.46 | $0.46 | $0.42 | $0.43 | $3.64 | 28,749 |
| 2021-02-24 | $0.43 | $0.44 | $0.42 | $0.43 | $3.64 | 28,749 |
| 2021-02-23 | $0.45 | $0.45 | $0.39 | $0.40 | $3.42 | 19,251 |
| 2021-02-22 | $0.40 | $0.43 | $0.39 | $0.42 | $3.55 | 17,481 |
| 2021-02-19 | $0.39 | $0.40 | $0.38 | $0.39 | $3.28 | 7,386 |
| 2021-02-18 | $0.43 | $0.43 | $0.40 | $0.42 | $3.51 | 5,017 |
| 2021-02-17 | $0.43 | $0.43 | $0.40 | $0.42 | $3.55 | 5,017 |
| 2021-02-16 | $0.41 | $0.43 | $0.39 | $0.41 | $3.50 | 17,674 |
| 2021-02-12 | $0.35 | $0.39 | $0.35 | $0.39 | $3.30 | 10,594 |
| 2021-02-11 | $0.39 | $0.40 | $0.36 | $0.37 | $3.10 | 8,928 |
| 2021-02-10 | $0.38 | $0.40 | $0.38 | $0.38 | $3.25 | 13,688 |
| 2021-02-09 | $0.38 | $0.39 | $0.35 | $0.38 | $3.21 | 13,688 |
| 2021-02-08 | $0.31 | $0.38 | $0.31 | $0.38 | $3.24 | 44,389 |
| 2021-02-05 | $0.28 | $0.31 | $0.28 | $0.31 | $2.63 | 30,363 |
| 2021-02-04 | $0.26 | $0.28 | $0.26 | $0.27 | $2.30 | 19,679 |
| 2021-02-03 | $0.27 | $0.28 | $0.26 | $0.27 | $2.29 | 11,910 |
| 2021-02-02 | $0.26 | $0.26 | $0.25 | $0.25 | $2.11 | 8,937 |
| 2021-02-01 | $0.26 | $0.26 | $0.23 | $0.25 | $2.11 | 3,955 |
| 2021-01-29 | $0.23 | $0.26 | $0.23 | $0.23 | $1.98 | 4,824 |
| 2021-01-28 | $0.25 | $0.25 | $0.24 | $0.25 | $2.09 | 6,643 |
| 2021-01-27 | $0.24 | $0.25 | $0.23 | $0.25 | $2.09 | 15,193 |
| 2021-01-26 | $0.26 | $0.27 | $0.25 | $0.25 | $2.11 | 1,917 |
| 2021-01-25 | $0.24 | $0.26 | $0.24 | $0.26 | $2.16 | 5,031 |
| 2021-01-22 | $0.26 | $0.26 | $0.25 | $0.25 | $2.11 | 5,593 |
| 2021-01-21 | $0.28 | $0.28 | $0.26 | $0.27 | $2.25 | 3,886 |
| 2021-01-20 | $0.26 | $0.28 | $0.26 | $0.28 | $2.34 | 4,620 |
| 2021-01-19 | $0.26 | $0.27 | $0.26 | $0.27 | $2.28 | 4,796 |
| 2021-01-15 | $0.29 | $0.29 | $0.27 | $0.27 | $2.28 | 5,766 |
| 2021-01-14 | $0.27 | $0.29 | $0.27 | $0.29 | $2.45 | 8,980 |
| 2021-01-13 | $0.26 | $0.28 | $0.26 | $0.27 | $2.30 | 4,990 |
| 2021-01-12 | $0.25 | $0.28 | $0.25 | $0.27 | $2.28 | 59,608 |
| 2021-01-11 | $0.27 | $0.27 | $0.25 | $0.26 | $2.17 | 7,405 |
| 2021-01-08 | $0.30 | $0.30 | $0.27 | $0.27 | $2.28 | 3,163 |
| 2021-01-07 | $0.27 | $0.28 | $0.26 | $0.28 | $2.37 | 7,271 |
| 2021-01-06 | $0.26 | $0.27 | $0.26 | $0.26 | $2.16 | 4,145 |
| 2021-01-05 | $0.24 | $0.26 | $0.24 | $0.25 | $2.15 | 1,354 |
| 2021-01-04 | $0.24 | $0.24 | $0.24 | $0.24 | $1.99 | 176 |
| 2020-12-31 | $0.25 | $0.25 | $0.23 | $0.24 | $2.03 | 1,028 |
| 2020-12-30 | $0.24 | $0.24 | $0.23 | $0.23 | $1.98 | 14,214 |
| 2020-12-29 | $0.24 | $0.24 | $0.23 | $0.23 | $1.99 | 4,093 |
| 2020-12-28 | $0.24 | $0.24 | $0.23 | $0.23 | $1.94 | 965 |
| 2020-12-24 | $0.24 | $0.24 | $0.23 | $0.23 | $1.98 | 190 |
| 2020-12-23 | $0.24 | $0.25 | $0.24 | $0.24 | $2.03 | 1,511 |
| 2020-12-22 | $0.23 | $0.24 | $0.22 | $0.23 | $1.96 | 930 |
| 2020-12-21 | $0.23 | $0.24 | $0.21 | $0.23 | $1.94 | 11,547 |
| 2020-12-18 | $0.26 | $0.27 | $0.26 | $0.27 | $2.24 | 1,220 |
| 2020-12-17 | $0.27 | $0.27 | $0.26 | $0.26 | $2.24 | 3,627 |
| 2020-12-16 | $0.27 | $0.27 | $0.27 | $0.27 | $2.28 | 2,048 |
| 2020-12-15 | $0.29 | $0.29 | $0.28 | $0.29 | $2.41 | 3,399 |
| 2020-12-14 | $0.29 | $0.31 | $0.29 | $0.29 | $2.44 | 10,740 |
| 2020-12-11 | $0.26 | $0.29 | $0.26 | $0.28 | $2.40 | 5,624 |
| 2020-12-10 | $0.24 | $0.26 | $0.24 | $0.26 | $2.20 | 24,483 |
| 2020-12-09 | $0.24 | $0.25 | $0.23 | $0.24 | $1.99 | 13,996 |
| 2020-12-08 | $0.24 | $0.25 | $0.24 | $0.24 | $2.01 | 1,127 |
| 2020-12-07 | $0.25 | $0.25 | $0.23 | $0.24 | $2.01 | 3,902 |
| 2020-12-04 | $0.24 | $0.24 | $0.24 | $0.24 | $2.05 | 1,569 |
| 2020-12-03 | $0.23 | $0.23 | $0.22 | $0.23 | $1.90 | 5,526 |
| 2020-12-02 | $0.21 | $0.23 | $0.21 | $0.23 | $1.91 | 4,677 |
| 2020-12-01 | $0.22 | $0.23 | $0.22 | $0.22 | $1.86 | 4,758 |
| 2020-11-30 | $0.24 | $0.24 | $0.22 | $0.22 | $1.86 | 4,201 |
| 2020-11-27 | $0.23 | $0.24 | $0.23 | $0.24 | $1.99 | 8,105 |
| 2020-11-25 | $0.25 | $0.25 | $0.23 | $0.23 | $1.97 | 501 |
| 2020-11-24 | $0.22 | $0.24 | $0.21 | $0.23 | $1.94 | 11,261 |
| 2020-11-23 | $0.20 | $0.22 | $0.20 | $0.22 | $1.82 | 7,472 |
| 2020-11-20 | $0.21 | $0.21 | $0.20 | $0.20 | $1.73 | 19,796 |
| 2020-11-19 | $0.21 | $0.21 | $0.20 | $0.21 | $1.75 | 8,017 |
| 2020-11-18 | $0.20 | $0.21 | $0.20 | $0.21 | $1.80 | 1,017 |
| 2020-11-17 | $0.19 | $0.20 | $0.19 | $0.20 | $1.65 | 1,685 |
| 2020-11-16 | $0.19 | $0.20 | $0.19 | $0.20 | $1.68 | 4,329 |
| 2020-11-13 | $0.18 | $0.18 | $0.18 | $0.18 | $1.52 | 9,458 |
| 2020-11-12 | $0.21 | $0.21 | $0.19 | $0.19 | $1.58 | 9,079 |
| 2020-11-11 | $0.23 | $0.23 | $0.20 | $0.21 | $1.77 | 13,408 |
| 2020-11-10 | $0.20 | $0.22 | $0.19 | $0.21 | $1.76 | 19,504 |
| 2020-11-09 | $0.17 | $0.19 | $0.15 | $0.19 | $1.56 | 73,651 |
| 2020-11-06 | $0.15 | $0.15 | $0.15 | $0.15 | $1.27 | 1,056 |
| 2020-11-05 | $0.16 | $0.16 | $0.15 | $0.15 | $1.26 | 3,117 |
| 2020-11-04 | $0.17 | $0.17 | $0.16 | $0.16 | $1.34 | 2,839 |
| 2020-11-03 | $0.16 | $0.16 | $0.15 | $0.16 | $1.38 | 2,579 |
| 2020-11-02 | $0.15 | $0.15 | $0.15 | $0.15 | $1.31 | 199 |
| 2020-10-30 | $0.13 | $0.13 | $0.13 | $0.13 | $1.12 | 1,602 |
| 2020-10-29 | $0.12 | $0.12 | $0.12 | $0.12 | $1.04 | 0 |
| 2020-10-28 | $0.12 | $0.12 | $0.12 | $0.12 | $1.04 | 12 |
| 2020-10-27 | $0.12 | $0.12 | $0.12 | $0.12 | $0.98 | 117 |
| 2020-10-26 | $0.12 | $0.12 | $0.12 | $0.12 | $0.99 | 117 |
| 2020-10-23 | $0.13 | $0.13 | $0.13 | $0.13 | $1.06 | 1,304 |
| 2020-10-22 | $0.12 | $0.13 | $0.12 | $0.13 | $1.07 | 819 |
| 2020-10-21 | $0.12 | $0.12 | $0.11 | $0.12 | $0.98 | 4,705 |
| 2020-10-20 | $0.13 | $0.13 | $0.11 | $0.12 | $1.01 | 2,521 |
| 2020-10-19 | $0.12 | $0.12 | $0.12 | $0.12 | $1.03 | 573 |
| 2020-10-16 | $0.13 | $0.14 | $0.13 | $0.13 | $1.10 | 3,104 |
| 2020-10-15 | $0.13 | $0.13 | $0.13 | $0.13 | $1.10 | 3,794 |
| 2020-10-14 | $0.14 | $0.14 | $0.14 | $0.14 | $1.17 | 254 |
| 2020-10-13 | $0.14 | $0.14 | $0.14 | $0.14 | $1.22 | 1,763 |
| 2020-10-12 | $0.12 | $0.18 | $0.12 | $0.14 | $1.22 | 409 |
| 2020-10-09 | $0.15 | $0.15 | $0.14 | $0.14 | $1.14 | 1,463 |
| 2020-10-08 | $0.14 | $0.14 | $0.14 | $0.14 | $1.17 | 374 |
| 2020-10-07 | $0.14 | $0.14 | $0.13 | $0.13 | $1.12 | 259 |
| 2020-10-06 | $0.15 | $0.15 | $0.14 | $0.14 | $1.18 | 2,737 |
| 2020-10-05 | $0.14 | $0.15 | $0.14 | $0.14 | $1.17 | 27,992 |
| 2020-10-02 | $0.14 | $0.14 | $0.14 | $0.14 | $1.17 | 23,517 |
| 2020-10-01 | $0.14 | $0.14 | $0.14 | $0.14 | $1.15 | 5,071 |
| 2020-09-30 | $0.14 | $0.14 | $0.14 | $0.14 | $1.22 | 1,171 |
| 2020-09-29 | $0.15 | $0.15 | $0.15 | $0.15 | $1.26 | 632 |
| 2020-09-28 | $0.15 | $0.15 | $0.15 | $0.15 | $1.29 | 857 |
| 2020-09-25 | $0.15 | $0.15 | $0.15 | $0.15 | $1.26 | 126 |
| 2020-09-24 | $0.16 | $0.16 | $0.15 | $0.15 | $1.29 | 269 |
| 2020-09-23 | $0.16 | $0.16 | $0.16 | $0.16 | $1.35 | 937 |
| 2020-09-22 | $0.16 | $0.16 | $0.16 | $0.16 | $1.37 | 3 |
| 2020-09-21 | $0.17 | $0.18 | $0.16 | $0.16 | $1.37 | 944 |
| 2020-09-18 | $0.19 | $0.19 | $0.18 | $0.18 | $1.54 | 9,919 |
| 2020-09-17 | $0.19 | $0.19 | $0.18 | $0.18 | $1.55 | 361 |
| 2020-09-16 | $0.18 | $0.19 | $0.18 | $0.19 | $1.57 | 503 |
| 2020-09-15 | $0.19 | $0.19 | $0.18 | $0.19 | $1.58 | 476 |
| 2020-09-14 | $0.18 | $0.19 | $0.18 | $0.19 | $1.57 | 1,324 |
| 2020-09-11 | $0.19 | $0.19 | $0.19 | $0.19 | $1.64 | 0 |
| 2020-09-10 | $0.19 | $0.21 | $0.19 | $0.19 | $1.64 | 773 |
| 2020-09-09 | $0.20 | $0.20 | $0.20 | $0.20 | $1.66 | 65 |
| 2020-09-08 | $0.20 | $0.20 | $0.20 | $0.20 | $1.73 | 234 |
| 2020-09-04 | $0.22 | $0.22 | $0.20 | $0.20 | $1.72 | 5,854 |
| 2020-09-03 | $0.22 | $0.22 | $0.21 | $0.22 | $1.83 | 2,977 |
| 2020-09-02 | $0.22 | $0.22 | $0.22 | $0.22 | $1.88 | 6,914 |
| 2020-09-01 | $0.23 | $0.23 | $0.23 | $0.23 | $1.93 | 756 |
| 2020-08-31 | $0.23 | $0.23 | $0.22 | $0.23 | $1.91 | 10,193 |
| 2020-08-28 | $0.23 | $0.24 | $0.23 | $0.24 | $1.99 | 1,405 |
| 2020-08-27 | $0.24 | $0.24 | $0.24 | $0.24 | $1.99 | 0 |
| 2020-08-26 | $0.23 | $0.24 | $0.23 | $0.24 | $1.99 | 198 |
| 2020-08-25 | $0.22 | $0.23 | $0.22 | $0.23 | $1.97 | 40 |
| 2020-08-24 | $0.22 | $0.24 | $0.22 | $0.23 | $1.98 | 4,599 |
| 2020-08-21 | $0.24 | $0.24 | $0.23 | $0.23 | $1.96 | 3,016 |
| 2020-08-20 | $0.24 | $0.24 | $0.23 | $0.24 | $2.00 | 2,727 |
| 2020-08-19 | $0.24 | $0.25 | $0.24 | $0.24 | $2.07 | 1,686 |
| 2020-08-18 | $0.25 | $0.25 | $0.25 | $0.25 | $2.09 | 580 |
| 2020-08-17 | $0.25 | $0.25 | $0.24 | $0.25 | $2.11 | 1,073 |
| 2020-08-14 | $0.24 | $0.25 | $0.24 | $0.25 | $2.07 | 2,065 |
| 2020-08-13 | $0.26 | $0.26 | $0.25 | $0.25 | $2.09 | 343 |
| 2020-08-12 | $0.25 | $0.26 | $0.24 | $0.26 | $2.22 | 21,990 |
| 2020-08-11 | $0.24 | $0.24 | $0.24 | $0.24 | $2.02 | 258 |
| 2020-08-10 | $0.24 | $0.24 | $0.22 | $0.22 | $1.90 | 4,881 |
| 2020-08-07 | $0.23 | $0.24 | $0.23 | $0.23 | $1.97 | 1,187 |
| 2020-08-06 | $0.23 | $0.23 | $0.23 | $0.23 | $1.94 | 2,598 |
| 2020-08-05 | $0.25 | $0.25 | $0.24 | $0.25 | $2.08 | 4,821 |
| 2020-08-04 | $0.24 | $0.24 | $0.24 | $0.24 | $2.02 | 201 |
| 2020-08-03 | $0.23 | $0.24 | $0.23 | $0.23 | $1.91 | 409 |
| 2020-07-31 | $0.23 | $0.24 | $0.23 | $0.23 | $1.91 | 5,966 |
| 2020-07-30 | $0.23 | $0.23 | $0.23 | $0.23 | $1.94 | 109 |
| 2020-07-29 | $0.22 | $0.24 | $0.22 | $0.24 | $2.03 | 1,462 |
| 2020-07-28 | $0.24 | $0.24 | $0.23 | $0.23 | $1.95 | 1,721 |
| 2020-07-27 | $0.23 | $0.23 | $0.23 | $0.23 | $1.94 | 70 |
| 2020-07-24 | $0.24 | $0.24 | $0.24 | $0.24 | $1.99 | 3,864 |
| 2020-07-23 | $0.24 | $0.25 | $0.24 | $0.25 | $2.11 | 402 |
| 2020-07-22 | $0.25 | $0.25 | $0.25 | $0.25 | $2.11 | 1,076 |
| 2020-07-21 | $0.24 | $0.25 | $0.24 | $0.25 | $2.11 | 986 |
| 2020-07-20 | $0.25 | $0.25 | $0.23 | $0.25 | $2.11 | 3,859 |
| 2020-07-17 | $0.24 | $0.24 | $0.24 | $0.24 | $2.03 | 681 |
| 2020-07-16 | $0.25 | $0.25 | $0.24 | $0.24 | $2.03 | 631 |
| 2020-07-15 | $0.23 | $0.24 | $0.23 | $0.24 | $2.06 | 399 |
| 2020-07-14 | $0.24 | $0.24 | $0.23 | $0.23 | $1.94 | 824 |
| 2020-07-13 | $0.23 | $0.23 | $0.22 | $0.22 | $1.86 | 4,456 |
| 2020-07-10 | $0.24 | $0.24 | $0.23 | $0.24 | $2.03 | 4,527 |
| 2020-07-09 | $0.23 | $0.23 | $0.23 | $0.23 | $1.94 | 11 |
| 2020-07-08 | $0.23 | $0.24 | $0.23 | $0.24 | $2.03 | 1,004 |
| 2020-07-07 | $0.25 | $0.25 | $0.24 | $0.24 | $2.03 | 111 |
| 2020-07-06 | $0.25 | $0.26 | $0.25 | $0.25 | $2.11 | 432 |
| 2020-07-02 | $0.25 | $0.25 | $0.25 | $0.25 | $2.11 | 596 |
| 2020-07-01 | $0.24 | $0.24 | $0.24 | $0.24 | $2.03 | 0 |
| 2020-06-30 | $0.25 | $0.25 | $0.23 | $0.24 | $2.03 | 797 |
| 2020-06-29 | $0.24 | $0.25 | $0.24 | $0.25 | $2.11 | 310 |
| 2020-06-26 | $0.25 | $0.25 | $0.24 | $0.25 | $2.11 | 871 |
| 2020-06-25 | $0.25 | $0.26 | $0.25 | $0.26 | $2.20 | 87 |
| 2020-06-24 | $0.26 | $0.26 | $0.25 | $0.26 | $2.20 | 641 |
| 2020-06-23 | $0.28 | $0.28 | $0.27 | $0.27 | $2.28 | 734 |
| 2020-06-22 | $0.28 | $0.28 | $0.25 | $0.27 | $2.28 | 5,733 |
| 2020-06-19 | $0.29 | $0.29 | $0.28 | $0.28 | $2.37 | 2,060 |
| 2020-06-18 | $0.28 | $0.28 | $0.28 | $0.28 | $2.37 | 1,495 |
| 2020-06-17 | $0.29 | $0.29 | $0.29 | $0.29 | $2.45 | 58 |
| 2020-06-16 | $0.31 | $0.32 | $0.30 | $0.30 | $2.54 | 538 |
| 2020-06-15 | $0.28 | $0.29 | $0.27 | $0.28 | $2.37 | 753 |
| 2020-06-12 | $0.29 | $0.31 | $0.29 | $0.29 | $2.45 | 2,857 |
| 2020-06-11 | $0.27 | $0.29 | $0.26 | $0.27 | $2.28 | 3,617 |
| 2020-06-10 | $0.37 | $0.37 | $0.31 | $0.33 | $2.79 | 3,407 |
| 2020-06-09 | $0.38 | $0.40 | $0.34 | $0.37 | $3.13 | 2,759 |
| 2020-06-08 | $0.32 | $0.40 | $0.32 | $0.39 | $3.30 | 26,913 |
| 2020-06-05 | $0.23 | $0.28 | $0.22 | $0.27 | $2.28 | 6,476 |
| 2020-06-04 | $0.21 | $0.22 | $0.21 | $0.22 | $1.86 | 627 |
| 2020-06-03 | $0.23 | $0.23 | $0.22 | $0.22 | $1.86 | 703 |
| 2020-06-02 | $0.20 | $0.21 | $0.20 | $0.20 | $1.69 | 391 |
| 2020-06-01 | $0.20 | $0.20 | $0.19 | $0.20 | $1.69 | 1,134 |
| 2020-05-29 | $0.21 | $0.21 | $0.21 | $0.21 | $1.78 | 31,193 |
| 2020-05-28 | $0.21 | $0.22 | $0.20 | $0.22 | $1.86 | 2,480 |
| 2020-05-27 | $0.21 | $0.21 | $0.20 | $0.21 | $1.78 | 176 |
| 2020-05-26 | $0.22 | $0.23 | $0.22 | $0.22 | $1.86 | 2,201 |
| 2020-05-22 | $0.21 | $0.21 | $0.20 | $0.21 | $1.78 | 6,263 |
| 2020-05-21 | $0.22 | $0.23 | $0.22 | $0.22 | $1.86 | 1,030 |
| 2020-05-20 | $0.20 | $0.22 | $0.20 | $0.21 | $1.78 | 5,114 |
| 2020-05-19 | $0.20 | $0.21 | $0.20 | $0.20 | $1.69 | 4,376 |
| 2020-05-18 | $0.20 | $0.22 | $0.19 | $0.22 | $1.86 | 772 |
| 2020-05-15 | $0.18 | $0.18 | $0.18 | $0.18 | $1.52 | 207 |
| 2020-05-14 | $0.17 | $0.18 | $0.17 | $0.18 | $1.52 | 152 |
| 2020-05-13 | $0.19 | $0.19 | $0.17 | $0.19 | $1.61 | 4,210 |
| 2020-05-12 | $0.21 | $0.21 | $0.19 | $0.20 | $1.69 | 5,360 |
| 2020-05-11 | $0.20 | $0.20 | $0.19 | $0.20 | $1.69 | 6,444 |
| 2020-05-08 | $0.22 | $0.22 | $0.19 | $0.20 | $1.69 | 10,495 |
| 2020-05-07 | $0.20 | $0.20 | $0.20 | $0.20 | $1.69 | 1,204 |
| 2020-05-06 | $0.21 | $0.21 | $0.19 | $0.19 | $1.61 | 4,835 |
| 2020-05-05 | $0.22 | $0.22 | $0.21 | $0.21 | $1.78 | 1,298 |
| 2020-05-04 | $0.19 | $0.20 | $0.19 | $0.20 | $1.67 | 1,707 |
| 2020-05-01 | $0.20 | $0.20 | $0.19 | $0.19 | $1.61 | 1,404 |
| 2020-04-30 | $0.22 | $0.22 | $0.20 | $0.20 | $1.69 | 2,249 |
| 2020-04-29 | $0.20 | $0.20 | $0.19 | $0.19 | $1.61 | 768 |
| 2020-04-28 | $0.18 | $0.19 | $0.18 | $0.18 | $1.52 | 470 |
| 2020-04-27 | $0.17 | $0.17 | $0.16 | $0.17 | $1.44 | 783 |
| 2020-04-24 | $0.20 | $0.20 | $0.17 | $0.18 | $1.52 | 2,048 |
| 2020-04-23 | $0.19 | $0.21 | $0.19 | $0.20 | $1.69 | 1,371 |
| 2020-04-22 | $0.16 | $0.19 | $0.16 | $0.19 | $1.61 | 551 |
| 2020-04-21 | $0.16 | $0.16 | $0.16 | $0.16 | $1.35 | 7,195 |
| 2020-04-20 | $0.14 | $0.16 | $0.14 | $0.16 | $1.35 | 4,814 |
| 2020-04-17 | $0.17 | $0.17 | $0.17 | $0.17 | $1.44 | 42 |
| 2020-04-16 | $0.16 | $0.16 | $0.14 | $0.15 | $1.27 | 2,494 |
| 2020-04-15 | $0.18 | $0.18 | $0.14 | $0.15 | $1.27 | 5,689 |
| 2020-04-14 | $0.19 | $0.19 | $0.17 | $0.17 | $1.44 | 550 |
| 2020-04-13 | $0.20 | $0.20 | $0.20 | $0.20 | $1.69 | 112 |
| 2020-04-09 | $0.22 | $0.23 | $0.19 | $0.19 | $1.61 | 7,832 |
| 2020-04-08 | $0.21 | $0.22 | $0.20 | $0.22 | $1.86 | 4,961 |
| 2020-04-07 | $0.21 | $0.22 | $0.20 | $0.20 | $1.69 | 999 |
| 2020-04-06 | $0.23 | $0.23 | $0.18 | $0.21 | $1.78 | 852 |
| 2020-04-03 | $0.21 | $0.22 | $0.20 | $0.21 | $1.78 | 1,793 |
| 2020-04-02 | $0.17 | $0.20 | $0.17 | $0.20 | $1.69 | 2,005 |
| 2020-04-01 | $0.15 | $0.16 | $0.15 | $0.16 | $1.35 | 2,008 |
| 2020-03-31 | $0.16 | $0.17 | $0.15 | $0.16 | $1.35 | 533 |
| 2020-03-30 | $0.17 | $0.17 | $0.14 | $0.16 | $1.35 | 4,136 |
| 2020-03-27 | $0.18 | $0.18 | $0.16 | $0.16 | $1.35 | 926 |
| 2020-03-26 | $0.20 | $0.20 | $0.17 | $0.18 | $1.52 | 6,652 |
| 2020-03-25 | $0.17 | $0.21 | $0.15 | $0.17 | $1.43 | 72,066 |
| 2020-03-24 | $0.16 | $0.16 | $0.15 | $0.15 | $1.26 | 6,556 |
| 2020-03-23 | $0.14 | $0.15 | $0.14 | $0.15 | $1.26 | 976 |
| 2020-03-20 | $0.16 | $0.16 | $0.15 | $0.15 | $1.26 | 6,056 |
| 2020-03-19 | $0.15 | $0.17 | $0.15 | $0.16 | $1.35 | 56,505 |
| 2020-03-18 | $0.18 | $0.18 | $0.15 | $0.15 | $1.26 | 1,728 |
| 2020-03-17 | $0.21 | $0.21 | $0.17 | $0.17 | $1.43 | 4,873 |
| 2020-03-16 | $0.19 | $0.20 | $0.19 | $0.20 | $1.68 | 131 |
| 2020-03-13 | $0.21 | $0.25 | $0.19 | $0.22 | $1.85 | 6,990 |
| 2020-03-12 | $0.19 | $0.22 | $0.16 | $0.19 | $1.60 | 3,264 |
| 2020-03-11 | $0.28 | $0.29 | $0.27 | $0.29 | $2.44 | 4,076 |
| 2020-03-10 | $0.38 | $0.39 | $0.28 | $0.31 | $2.61 | 16,240 |
| 2020-03-09 | $0.39 | $0.43 | $0.35 | $0.37 | $3.12 | 12,472 |
| 2020-03-06 | $0.60 | $0.60 | $0.56 | $0.57 | $4.80 | 1,062 |
| 2020-03-05 | $0.62 | $0.62 | $0.62 | $0.62 | $5.22 | 468 |
| 2020-03-04 | $0.65 | $0.65 | $0.64 | $0.64 | $5.39 | 825 |
| 2020-03-03 | $0.64 | $0.64 | $0.63 | $0.63 | $5.31 | 1,404 |
| 2020-03-02 | $0.65 | $0.66 | $0.65 | $0.66 | $5.56 | 1,237 |
| 2020-02-28 | $0.60 | $0.64 | $0.59 | $0.64 | $5.39 | 5,692 |
| 2020-02-27 | $0.67 | $0.68 | $0.61 | $0.61 | $5.14 | 3,897 |
| 2020-02-26 | $0.70 | $0.71 | $0.70 | $0.70 | $5.84 | 2,304 |
| 2020-02-25 | $0.73 | $0.73 | $0.72 | $0.73 | $6.09 | 4,271 |
| 2020-02-24 | $0.75 | $0.75 | $0.71 | $0.73 | $6.09 | 5,102 |
| 2020-02-21 | $0.75 | $0.75 | $0.75 | $0.75 | $6.25 | 419 |
| 2020-02-20 | $0.76 | $0.76 | $0.76 | $0.76 | $6.34 | 81 |
| 2020-02-19 | $0.75 | $0.76 | $0.75 | $0.76 | $6.34 | 3,264 |
| 2020-02-18 | $0.74 | $0.75 | $0.74 | $0.75 | $6.25 | 2,799 |
| 2020-02-14 | $0.74 | $0.75 | $0.74 | $0.75 | $6.25 | 616 |
| 2020-02-13 | $0.76 | $0.76 | $0.76 | $0.76 | $6.34 | 0 |
| 2020-02-12 | $0.75 | $0.76 | $0.75 | $0.76 | $6.34 | 967 |
| 2020-02-11 | $0.76 | $0.76 | $0.74 | $0.74 | $6.17 | 1,159 |
| 2020-02-10 | $0.76 | $0.76 | $0.76 | $0.76 | $6.34 | 0 |
| 2020-02-07 | $0.75 | $0.76 | $0.74 | $0.76 | $6.34 | 5,177 |
| 2020-02-06 | $0.77 | $0.77 | $0.76 | $0.76 | $6.34 | 1,989 |
| 2020-02-05 | $0.77 | $0.77 | $0.76 | $0.76 | $6.31 | 1,757 |
| 2020-02-04 | $0.75 | $0.77 | $0.75 | $0.75 | $6.25 | 1,680 |
| 2020-02-03 | $0.74 | $0.76 | $0.74 | $0.76 | $6.34 | 6,126 |
| 2020-01-31 | $0.76 | $0.76 | $0.75 | $0.76 | $6.34 | 1,043 |
| 2020-01-30 | $0.78 | $0.78 | $0.76 | $0.77 | $6.40 | 8,902 |
| 2020-01-29 | $0.81 | $0.81 | $0.81 | $0.81 | $6.70 | 26 |
| 2020-01-28 | $0.79 | $0.81 | $0.79 | $0.80 | $6.62 | 862 |
| 2020-01-27 | $0.78 | $0.79 | $0.78 | $0.78 | $6.45 | 1,203 |
| 2020-01-24 | $0.79 | $0.79 | $0.79 | $0.79 | $6.54 | 579 |
| 2020-01-23 | $0.80 | $0.80 | $0.79 | $0.80 | $6.62 | 434 |
| 2020-01-22 | $0.81 | $0.81 | $0.81 | $0.81 | $6.70 | 468 |
| 2020-01-21 | $0.82 | $0.82 | $0.81 | $0.82 | $6.78 | 193 |
| 2020-01-17 | $0.83 | $0.83 | $0.82 | $0.82 | $6.75 | 2,106 |
| 2020-01-16 | $0.82 | $0.83 | $0.82 | $0.83 | $6.87 | 745 |
| 2020-01-15 | $0.81 | $0.81 | $0.80 | $0.81 | $6.70 | 474 |
| 2020-01-14 | $0.82 | $0.82 | $0.82 | $0.82 | $6.78 | 1,801 |
| 2020-01-13 | $0.85 | $0.85 | $0.82 | $0.83 | $6.87 | 6,843 |
| 2020-01-10 | $0.85 | $0.85 | $0.85 | $0.85 | $7.03 | 2,340 |
| 2020-01-09 | $0.84 | $0.85 | $0.84 | $0.85 | $7.03 | 362 |
| 2020-01-08 | $0.88 | $0.88 | $0.83 | $0.84 | $6.95 | 8,602 |
| 2020-01-07 | $0.90 | $0.90 | $0.88 | $0.89 | $7.36 | 4,103 |
| 2020-01-06 | $0.91 | $0.91 | $0.90 | $0.91 | $7.53 | 2,989 |
| 2020-01-03 | $0.89 | $0.90 | $0.89 | $0.90 | $7.45 | 2,092 |
| 2020-01-02 | $0.90 | $0.90 | $0.88 | $0.88 | $7.28 | 296 |
| 2019-12-31 | $0.88 | $0.88 | $0.87 | $0.87 | $7.20 | 138 |
| 2019-12-30 | $0.89 | $0.89 | $0.88 | $0.88 | $7.29 | 644 |
| 2019-12-27 | $0.89 | $0.89 | $0.88 | $0.88 | $7.23 | 4,425 |
| 2019-12-26 | $0.87 | $0.91 | $0.87 | $0.91 | $7.48 | 225 |
| 2019-12-24 | $0.87 | $0.87 | $0.86 | $0.86 | $7.07 | 411 |
| 2019-12-23 | $0.84 | $0.84 | $0.84 | $0.84 | $6.90 | 11 |
| 2019-12-20 | $0.82 | $0.83 | $0.82 | $0.83 | $6.82 | 882 |
| 2019-12-19 | $0.86 | $0.87 | $0.83 | $0.83 | $6.82 | 2,272 |
| 2019-12-18 | $0.86 | $0.87 | $0.86 | $0.86 | $7.07 | 3,463 |
| 2019-12-17 | $0.83 | $0.86 | $0.83 | $0.86 | $7.07 | 939 |
| 2019-12-16 | $0.79 | $0.82 | $0.79 | $0.82 | $6.74 | 15,506 |
| 2019-12-13 | $0.80 | $0.80 | $0.79 | $0.79 | $6.49 | 2,454 |
| 2019-12-12 | $0.77 | $0.77 | $0.77 | $0.77 | $6.33 | 1,111 |
| 2019-12-11 | $0.77 | $0.77 | $0.77 | $0.77 | $6.29 | 795 |
| 2019-12-10 | $0.77 | $0.77 | $0.77 | $0.77 | $6.33 | 25 |
| 2019-12-09 | $0.78 | $0.78 | $0.77 | $0.77 | $6.33 | 3,123 |
| 2019-12-06 | $0.76 | $0.77 | $0.76 | $0.77 | $6.33 | 2,286 |
| 2019-12-05 | $0.75 | $0.76 | $0.75 | $0.76 | $6.26 | 1,053 |
| 2019-12-04 | $0.76 | $0.76 | $0.75 | $0.75 | $6.16 | 737 |
| 2019-12-03 | $0.74 | $0.74 | $0.73 | $0.73 | $6.00 | 2,032 |
| 2019-12-02 | $0.77 | $0.77 | $0.75 | $0.76 | $6.25 | 513 |
| 2019-11-29 | $0.74 | $0.74 | $0.74 | $0.74 | $6.08 | 14 |
| 2019-11-27 | $0.76 | $0.76 | $0.76 | $0.76 | $6.23 | 1,100 |
| 2019-11-26 | $0.76 | $0.76 | $0.76 | $0.76 | $6.19 | 111 |
| 2019-11-25 | $0.76 | $0.76 | $0.75 | $0.75 | $6.11 | 1,319 |
| 2019-11-22 | $0.78 | $0.78 | $0.77 | $0.78 | $6.36 | 133 |
| 2019-11-21 | $0.77 | $0.79 | $0.77 | $0.79 | $6.44 | 423 |
| 2019-11-20 | $0.72 | $0.73 | $0.72 | $0.73 | $5.95 | 409 |
| 2019-11-19 | $0.72 | $0.72 | $0.72 | $0.72 | $5.87 | 1,168 |
| 2019-11-18 | $0.77 | $0.77 | $0.74 | $0.74 | $6.03 | 900 |
| 2019-11-15 | $0.78 | $0.78 | $0.75 | $0.76 | $6.19 | 4,519 |
| 2019-11-14 | $0.77 | $0.77 | $0.75 | $0.75 | $6.11 | 5,382 |
| 2019-11-13 | $0.79 | $0.79 | $0.77 | $0.78 | $6.36 | 2,671 |
| 2019-11-12 | $0.78 | $0.78 | $0.78 | $0.78 | $6.36 | 558 |
| 2019-11-11 | $0.78 | $0.79 | $0.77 | $0.79 | $6.44 | 3,521 |
| 2019-11-08 | $0.78 | $0.79 | $0.78 | $0.79 | $6.44 | 2,154 |
| 2019-11-07 | $0.80 | $0.80 | $0.80 | $0.80 | $6.52 | 3,582 |
| 2019-11-06 | $0.78 | $0.79 | $0.78 | $0.78 | $6.36 | 274 |
| 2019-11-05 | $0.81 | $0.81 | $0.80 | $0.80 | $6.52 | 3,044 |
| 2019-11-04 | $0.77 | $0.78 | $0.76 | $0.78 | $6.36 | 1,601 |
| 2019-11-01 | $0.73 | $0.76 | $0.73 | $0.75 | $6.11 | 2,122 |
| 2019-10-31 | $0.76 | $0.76 | $0.72 | $0.72 | $5.87 | 1,790 |
| 2019-10-30 | $0.79 | $0.79 | $0.75 | $0.76 | $6.19 | 4,061 |
| 2019-10-29 | $0.79 | $0.79 | $0.78 | $0.78 | $6.31 | 348 |
| 2019-10-28 | $0.80 | $0.82 | $0.79 | $0.79 | $6.39 | 842 |
| 2019-10-25 | $0.78 | $0.79 | $0.77 | $0.78 | $6.31 | 4,343 |
| 2019-10-24 | $0.79 | $0.80 | $0.78 | $0.78 | $6.31 | 459 |
| 2019-10-23 | $0.80 | $0.80 | $0.80 | $0.80 | $6.47 | 985 |
| 2019-10-22 | $0.82 | $0.82 | $0.81 | $0.82 | $6.63 | 3,045 |
| 2019-10-21 | $0.79 | $0.81 | $0.79 | $0.81 | $6.55 | 743 |
| 2019-10-18 | $0.82 | $0.82 | $0.79 | $0.79 | $6.39 | 828 |
| 2019-10-17 | $0.82 | $0.82 | $0.80 | $0.80 | $6.47 | 3,610 |
| 2019-10-16 | $0.84 | $0.84 | $0.82 | $0.82 | $6.65 | 1,934 |
| 2019-10-15 | $0.83 | $0.83 | $0.83 | $0.83 | $6.71 | 16 |
| 2019-10-14 | $0.80 | $0.80 | $0.80 | $0.80 | $6.47 | 46 |
| 2019-10-11 | $0.86 | $0.86 | $0.86 | $0.86 | $6.95 | 108 |
| 2019-10-10 | $0.84 | $0.86 | $0.84 | $0.86 | $6.95 | 52 |
| 2019-10-09 | $0.84 | $0.84 | $0.84 | $0.84 | $6.79 | 14 |
| 2019-10-08 | $0.86 | $0.86 | $0.86 | $0.86 | $6.95 | 0 |
| 2019-10-07 | $0.86 | $0.86 | $0.86 | $0.86 | $6.95 | 351 |
| 2019-10-04 | $0.86 | $0.86 | $0.86 | $0.86 | $6.95 | 38 |
| 2019-10-03 | $0.83 | $0.83 | $0.82 | $0.82 | $6.63 | 591 |
| 2019-10-02 | $0.83 | $0.83 | $0.82 | $0.82 | $6.63 | 247 |
| 2019-10-01 | $0.86 | $0.86 | $0.83 | $0.83 | $6.71 | 1,007 |
| 2019-09-30 | $0.87 | $0.88 | $0.85 | $0.85 | $6.87 | 2,948 |
| 2019-09-27 | $0.89 | $0.89 | $0.89 | $0.89 | $7.20 | 118 |
| 2019-09-26 | $0.88 | $0.89 | $0.88 | $0.89 | $7.13 | 2,461 |
| 2019-09-25 | $0.87 | $0.90 | $0.87 | $0.90 | $7.23 | 2,547 |
| 2019-09-24 | $0.93 | $0.93 | $0.89 | $0.89 | $7.15 | 421 |
| 2019-09-23 | $0.93 | $0.93 | $0.91 | $0.91 | $7.31 | 630 |
| 2019-09-20 | $0.90 | $0.90 | $0.90 | $0.90 | $7.23 | 354 |
| 2019-09-19 | $0.89 | $0.90 | $0.89 | $0.90 | $7.23 | 73 |
| 2019-09-18 | $0.93 | $0.93 | $0.93 | $0.93 | $7.47 | 3 |
| 2019-09-17 | $0.97 | $0.97 | $0.90 | $0.93 | $7.47 | 2,262 |
| 2019-09-16 | $0.94 | $0.96 | $0.93 | $0.96 | $7.71 | 2,867 |
| 2019-09-13 | $0.86 | $0.87 | $0.86 | $0.87 | $6.98 | 1,925 |
| 2019-09-12 | $0.86 | $0.87 | $0.86 | $0.87 | $6.99 | 1,755 |
| 2019-09-11 | $0.89 | $0.89 | $0.85 | $0.86 | $6.91 | 1,466 |
| 2019-09-10 | $0.89 | $0.90 | $0.88 | $0.88 | $7.07 | 1,624 |
| 2019-09-09 | $0.87 | $0.91 | $0.87 | $0.91 | $7.31 | 280 |
| 2019-09-06 | $0.85 | $0.86 | $0.85 | $0.86 | $6.91 | 608 |
| 2019-09-05 | $0.81 | $0.81 | $0.81 | $0.81 | $6.51 | 0 |
| 2019-09-04 | $0.81 | $0.81 | $0.81 | $0.81 | $6.51 | 0 |
| 2019-09-03 | $0.84 | $0.84 | $0.81 | $0.81 | $6.51 | 682 |
| 2019-08-30 | $0.84 | $0.84 | $0.84 | $0.84 | $6.75 | 2,693 |
| 2019-08-29 | $0.86 | $0.86 | $0.86 | $0.86 | $6.91 | 2,351 |
| 2019-08-28 | $0.80 | $0.80 | $0.80 | $0.80 | $6.38 | 0 |
| 2019-08-27 | $0.83 | $0.83 | $0.80 | $0.80 | $6.38 | 416 |
| 2019-08-26 | $0.82 | $0.82 | $0.82 | $0.82 | $6.54 | 1,170 |
| 2019-08-23 | $0.84 | $0.84 | $0.81 | $0.83 | $6.62 | 924 |
| 2019-08-22 | $0.85 | $0.85 | $0.85 | $0.85 | $6.78 | 0 |
| 2019-08-21 | $0.85 | $0.85 | $0.84 | $0.85 | $6.78 | 1,836 |
| 2019-08-20 | $0.82 | $0.83 | $0.82 | $0.83 | $6.62 | 543 |
| 2019-08-19 | $0.81 | $0.81 | $0.81 | $0.81 | $6.46 | 643 |
| 2019-08-16 | $0.79 | $0.82 | $0.79 | $0.82 | $6.52 | 333 |
| 2019-08-15 | $0.85 | $0.85 | $0.82 | $0.82 | $6.54 | 2,334 |
| 2019-08-14 | $0.89 | $0.89 | $0.86 | $0.86 | $6.85 | 6,286 |
| 2019-08-13 | $0.88 | $0.88 | $0.87 | $0.87 | $6.97 | 128 |
| 2019-08-12 | $0.88 | $0.88 | $0.87 | $0.87 | $6.94 | 594 |
| 2019-08-09 | $0.88 | $0.89 | $0.88 | $0.88 | $7.02 | 479 |
| 2019-08-08 | $0.88 | $0.89 | $0.88 | $0.88 | $7.01 | 485 |
| 2019-08-07 | $0.88 | $0.88 | $0.87 | $0.87 | $6.94 | 4,334 |
| 2019-08-06 | $0.88 | $0.89 | $0.88 | $0.89 | $7.10 | 2,060 |
| 2019-08-05 | $0.94 | $0.94 | $0.92 | $0.92 | $7.34 | 971 |
| 2019-08-02 | $0.94 | $0.94 | $0.92 | $0.92 | $7.34 | 966 |
| 2019-08-01 | $0.96 | $0.96 | $0.93 | $0.93 | $7.42 | 699 |
| 2019-07-31 | $0.96 | $0.96 | $0.96 | $0.96 | $7.66 | 958 |
| 2019-07-30 | $0.95 | $0.97 | $0.95 | $0.97 | $7.74 | 163 |
| 2019-07-29 | $1.00 | $1.00 | $0.95 | $0.95 | $7.53 | 696 |
| 2019-07-26 | $0.98 | $0.98 | $0.98 | $0.98 | $7.77 | 96 |
| 2019-07-25 | $0.98 | $0.98 | $0.98 | $0.98 | $7.77 | 0 |
| 2019-07-24 | $0.98 | $0.98 | $0.98 | $0.98 | $7.77 | 23 |
| 2019-07-23 | $0.98 | $0.98 | $0.98 | $0.98 | $7.77 | 175 |
| 2019-07-22 | $0.97 | $0.98 | $0.97 | $0.98 | $7.77 | 203 |
| 2019-07-19 | $0.96 | $0.96 | $0.96 | $0.96 | $7.61 | 170 |
| 2019-07-18 | $0.90 | $0.91 | $0.90 | $0.91 | $7.21 | 2,787 |
| 2019-07-17 | $0.93 | $0.93 | $0.93 | $0.93 | $7.37 | 760 |
| 2019-07-16 | $0.94 | $0.95 | $0.94 | $0.95 | $7.53 | 252 |
| 2019-07-15 | $0.97 | $0.97 | $0.93 | $0.93 | $7.37 | 3,314 |
| 2019-07-12 | $0.98 | $0.99 | $0.98 | $0.99 | $7.81 | 290 |
| 2019-07-11 | $0.99 | $0.99 | $0.98 | $0.98 | $7.77 | 95 |
| 2019-07-10 | $1.00 | $1.00 | $1.00 | $1.00 | $7.93 | 585 |
| 2019-07-09 | $0.96 | $0.97 | $0.96 | $0.97 | $7.69 | 1,298 |
| 2019-07-08 | $0.96 | $0.96 | $0.96 | $0.96 | $7.61 | 35 |
| 2019-07-05 | $0.97 | $0.97 | $0.97 | $0.97 | $7.69 | 0 |
| 2019-07-03 | $0.97 | $0.97 | $0.97 | $0.97 | $7.69 | 46 |
| 2019-07-02 | $0.99 | $0.99 | $0.99 | $0.99 | $7.85 | 0 |
| 2019-07-01 | $0.97 | $0.99 | $0.97 | $0.99 | $7.85 | 1,380 |
| 2019-06-28 | $0.96 | $0.96 | $0.96 | $0.96 | $7.61 | 0 |
| 2019-06-27 | $0.98 | $0.98 | $0.96 | $0.96 | $7.61 | 257 |
| 2019-06-26 | $0.95 | $0.97 | $0.95 | $0.97 | $7.64 | 1,404 |
| 2019-06-25 | $0.93 | $0.93 | $0.92 | $0.92 | $7.25 | 193 |
| 2019-06-24 | $0.91 | $0.91 | $0.91 | $0.91 | $7.17 | 0 |
| 2019-06-21 | $0.91 | $0.91 | $0.91 | $0.91 | $7.17 | 1,170 |
| 2019-06-20 | $0.89 | $0.91 | $0.86 | $0.89 | $7.03 | 2,468 |
| 2019-06-19 | $0.84 | $0.84 | $0.84 | $0.84 | $6.62 | 89 |
| 2019-06-18 | $0.84 | $0.85 | $0.84 | $0.85 | $6.70 | 2,457 |
| 2019-06-17 | $0.85 | $0.85 | $0.83 | $0.83 | $6.54 | 175 |
| 2019-06-14 | $0.88 | $0.88 | $0.84 | $0.84 | $6.62 | 2,301 |
| 2019-06-13 | $0.88 | $0.88 | $0.85 | $0.86 | $6.78 | 2,515 |
| 2019-06-12 | $0.90 | $0.90 | $0.84 | $0.84 | $6.62 | 2,933 |
| 2019-06-11 | $0.92 | $0.93 | $0.91 | $0.91 | $7.17 | 982 |
| 2019-06-10 | $0.91 | $0.93 | $0.91 | $0.93 | $7.32 | 713 |
| 2019-06-07 | $0.97 | $0.97 | $0.97 | $0.97 | $7.63 | 143 |
| 2019-06-06 | $0.94 | $0.94 | $0.94 | $0.94 | $7.42 | 58 |
| 2019-06-05 | $0.94 | $0.94 | $0.94 | $0.94 | $7.41 | 78 |
| 2019-06-04 | $0.93 | $0.96 | $0.93 | $0.94 | $7.39 | 1,893 |
| 2019-06-03 | $0.96 | $0.96 | $0.95 | $0.95 | $7.48 | 46 |
| 2019-05-31 | $0.93 | $0.94 | $0.93 | $0.94 | $7.41 | 2,006 |
| 2019-05-30 | $0.98 | $0.98 | $0.98 | $0.98 | $7.72 | 0 |
| 2019-05-29 | $0.96 | $0.98 | $0.96 | $0.98 | $7.67 | 2,322 |
| 2019-05-28 | $1.00 | $1.00 | $0.98 | $0.99 | $7.75 | 1,368 |
| 2019-05-24 | $0.93 | $0.98 | $0.93 | $0.98 | $7.67 | 46 |
| 2019-05-23 | $0.95 | $0.95 | $0.92 | $0.92 | $7.20 | 8,645 |
| 2019-05-22 | $1.01 | $1.01 | $1.01 | $1.01 | $7.91 | 1,755 |
| 2019-05-21 | $1.03 | $1.03 | $1.00 | $1.01 | $7.91 | 3,142 |
| 2019-05-20 | $1.03 | $1.03 | $1.03 | $1.03 | $8.06 | 0 |
| 2019-05-17 | $1.03 | $1.03 | $1.03 | $1.03 | $8.06 | 8 |
| 2019-05-16 | $1.04 | $1.05 | $1.02 | $1.03 | $8.06 | 1,897 |
| 2019-05-15 | $1.00 | $1.00 | $1.00 | $1.00 | $7.83 | 76 |
| 2019-05-14 | $1.02 | $1.02 | $1.02 | $1.02 | $7.99 | 585 |
| 2019-05-13 | $1.03 | $1.03 | $0.98 | $0.98 | $7.67 | 2,088 |
| 2019-05-10 | $1.01 | $1.03 | $1.01 | $1.03 | $8.06 | 339 |
| 2019-05-09 | $1.00 | $1.03 | $1.00 | $1.03 | $8.06 | 2,772 |
| 2019-05-08 | $0.97 | $1.02 | $0.97 | $1.02 | $7.99 | 2,486 |
| 2019-05-07 | $1.02 | $1.02 | $0.98 | $0.98 | $7.67 | 462 |
| 2019-05-06 | $1.02 | $1.03 | $1.01 | $1.03 | $8.06 | 1,532 |
| 2019-05-03 | $1.03 | $1.04 | $1.03 | $1.03 | $8.06 | 2,246 |
| 2019-05-02 | $1.01 | $1.01 | $1.00 | $1.00 | $7.83 | 468 |
| 2019-05-01 | $1.07 | $1.07 | $1.04 | $1.05 | $8.22 | 1,380 |
| 2019-04-30 | $1.10 | $1.11 | $1.09 | $1.09 | $8.53 | 1,219 |
| 2019-04-29 | $1.10 | $1.10 | $1.10 | $1.10 | $8.61 | 234 |
| 2019-04-26 | $1.10 | $1.10 | $1.10 | $1.10 | $8.55 | 93 |
| 2019-04-25 | $1.13 | $1.13 | $1.10 | $1.10 | $8.57 | 13,060 |
| 2019-04-24 | $1.18 | $1.18 | $1.17 | $1.17 | $9.11 | 219 |
| 2019-04-23 | $1.19 | $1.19 | $1.19 | $1.19 | $9.27 | 596 |
| 2019-04-22 | $1.18 | $1.21 | $1.18 | $1.19 | $9.27 | 2,151 |
| 2019-04-18 | $1.18 | $1.18 | $1.16 | $1.17 | $9.11 | 2,749 |
| 2019-04-17 | $1.18 | $1.20 | $1.18 | $1.20 | $9.35 | 2,094 |
| 2019-04-16 | $1.17 | $1.17 | $1.16 | $1.16 | $9.05 | 1,872 |
| 2019-04-15 | $1.21 | $1.21 | $1.20 | $1.21 | $9.42 | 5,208 |
| 2019-04-12 | $1.16 | $1.23 | $1.16 | $1.23 | $9.58 | 3,919 |
| 2019-04-11 | $1.16 | $1.16 | $1.14 | $1.16 | $9.03 | 4,720 |
| 2019-04-10 | $1.08 | $1.08 | $1.08 | $1.08 | $8.41 | 23 |
| 2019-04-09 | $1.09 | $1.09 | $1.09 | $1.09 | $8.49 | 936 |
| 2019-04-08 | $1.08 | $1.08 | $1.08 | $1.08 | $8.41 | 87 |
| 2019-04-05 | $0.99 | $1.02 | $0.99 | $1.02 | $7.94 | 2,634 |
| 2019-04-04 | $0.98 | $1.01 | $0.98 | $1.01 | $7.87 | 4,446 |
| 2019-04-03 | $1.01 | $1.01 | $1.01 | $1.01 | $7.87 | 9 |
| 2019-04-02 | $1.00 | $1.01 | $1.00 | $1.01 | $7.84 | 117 |
| 2019-04-01 | $1.02 | $1.02 | $0.99 | $0.99 | $7.71 | 1,404 |
| 2019-03-29 | $1.01 | $1.01 | $0.98 | $0.98 | $7.63 | 912 |
| 2019-03-28 | $0.99 | $0.99 | $0.98 | $0.99 | $7.71 | 5,466 |
| 2019-03-27 | $1.00 | $1.00 | $1.00 | $1.00 | $7.74 | 117 |
| 2019-03-26 | $1.01 | $1.01 | $1.01 | $1.01 | $7.82 | 234 |
| 2019-03-25 | $1.00 | $1.00 | $0.98 | $1.00 | $7.74 | 1,473 |
| 2019-03-22 | $1.00 | $1.00 | $1.00 | $1.00 | $7.74 | 351 |
| 2019-03-21 | $1.02 | $1.02 | $1.02 | $1.02 | $7.89 | 0 |
| 2019-03-20 | $1.00 | $1.02 | $1.00 | $1.02 | $7.89 | 301 |
| 2019-03-19 | $1.04 | $1.04 | $0.99 | $1.00 | $7.75 | 561 |
| 2019-03-18 | $0.99 | $1.02 | $0.97 | $1.02 | $7.89 | 596 |
| 2019-03-15 | $0.99 | $1.00 | $0.99 | $1.00 | $7.74 | 1,404 |
| 2019-03-14 | $1.06 | $1.06 | $1.04 | $1.04 | $8.05 | 1,145 |
| 2019-03-13 | $1.03 | $1.06 | $1.02 | $1.06 | $8.20 | 4,094 |
| 2019-03-12 | $1.01 | $1.03 | $1.01 | $1.03 | $7.97 | 2,854 |
| 2019-03-11 | $1.01 | $1.01 | $1.01 | $1.01 | $7.82 | 0 |
| 2019-03-08 | $1.00 | $1.02 | $0.97 | $1.01 | $7.82 | 368 |
| 2019-03-07 | $1.01 | $1.02 | $1.01 | $1.02 | $7.89 | 714 |
| 2019-03-06 | $1.05 | $1.05 | $1.01 | $1.01 | $7.82 | 290 |
| 2019-03-05 | $1.07 | $1.07 | $1.07 | $1.07 | $8.28 | 176 |
| 2019-03-04 | $1.14 | $1.15 | $1.10 | $1.10 | $8.51 | 2,152 |
| 2019-03-01 | $1.13 | $1.13 | $1.11 | $1.11 | $8.59 | 2,345 |
| 2019-02-28 | $1.04 | $1.09 | $1.04 | $1.09 | $8.44 | 358 |
| 2019-02-27 | $1.07 | $1.07 | $1.07 | $1.07 | $8.28 | 245 |
| 2019-02-26 | $1.05 | $1.05 | $1.05 | $1.05 | $8.08 | 351 |
| 2019-02-25 | $1.08 | $1.08 | $1.05 | $1.05 | $8.08 | 45 |
| 2019-02-22 | $1.05 | $1.05 | $1.05 | $1.05 | $8.08 | 105 |
| 2019-02-21 | $1.06 | $1.06 | $1.04 | $1.04 | $8.00 | 2,868 |
| 2019-02-20 | $1.03 | $1.07 | $1.03 | $1.06 | $8.16 | 1,942 |
| 2019-02-19 | $1.03 | $1.03 | $1.01 | $1.03 | $7.92 | 2,527 |
| 2019-02-15 | $1.01 | $1.02 | $1.01 | $1.01 | $7.77 | 2,218 |
| 2019-02-14 | $0.96 | $0.96 | $0.96 | $0.96 | $7.39 | 491 |
| 2019-02-13 | $0.96 | $0.96 | $0.96 | $0.96 | $7.39 | 783 |
| 2019-02-12 | $0.94 | $0.94 | $0.93 | $0.93 | $7.16 | 1,604 |
| 2019-02-11 | $0.93 | $0.94 | $0.93 | $0.93 | $7.16 | 498 |
| 2019-02-08 | $0.96 | $0.96 | $0.96 | $0.96 | $7.39 | 234 |
| 2019-02-07 | $0.99 | $0.99 | $0.96 | $0.96 | $7.39 | 2,468 |
| 2019-02-06 | $0.99 | $1.00 | $0.97 | $1.00 | $7.69 | 2,559 |
| 2019-02-05 | $1.01 | $1.01 | $1.00 | $1.00 | $7.69 | 111 |
| 2019-02-04 | $0.97 | $1.02 | $0.97 | $1.02 | $7.85 | 286 |
| 2019-02-01 | $1.04 | $1.04 | $1.00 | $1.01 | $7.77 | 429 |
| 2019-01-31 | $1.05 | $1.05 | $1.03 | $1.03 | $7.92 | 321 |
| 2019-01-30 | $1.02 | $1.03 | $1.02 | $1.03 | $7.92 | 865 |
| 2019-01-29 | $1.01 | $1.01 | $1.01 | $1.01 | $7.73 | 1,778 |
| 2019-01-28 | $1.03 | $1.03 | $0.98 | $0.98 | $7.50 | 992 |
| 2019-01-25 | $1.02 | $1.02 | $1.02 | $1.02 | $7.80 | 175 |
| 2019-01-24 | $0.93 | $0.97 | $0.93 | $0.97 | $7.42 | 526 |
| 2019-01-23 | $0.96 | $0.96 | $0.91 | $0.93 | $7.11 | 1,915 |
| 2019-01-22 | $0.99 | $1.00 | $0.97 | $0.97 | $7.42 | 3,097 |
| 2019-01-18 | $1.02 | $1.05 | $1.02 | $1.02 | $7.80 | 5,294 |
| 2019-01-17 | $1.05 | $1.05 | $1.02 | $1.03 | $7.88 | 1,755 |
| 2019-01-16 | $1.10 | $1.10 | $1.05 | $1.05 | $8.03 | 1,955 |
| 2019-01-15 | $1.09 | $1.09 | $1.09 | $1.09 | $8.34 | 178 |
| 2019-01-14 | $1.13 | $1.13 | $1.09 | $1.10 | $8.41 | 3,415 |
| 2019-01-11 | $1.12 | $1.12 | $1.08 | $1.09 | $8.34 | 575 |
| 2019-01-10 | $1.13 | $1.13 | $1.12 | $1.12 | $8.57 | 503 |
| 2019-01-09 | $1.15 | $1.16 | $1.12 | $1.16 | $8.87 | 187 |
| 2019-01-08 | $1.14 | $1.14 | $1.13 | $1.13 | $8.64 | 1,983 |
| 2019-01-07 | $1.20 | $1.20 | $1.16 | $1.16 | $8.87 | 131 |
| 2019-01-04 | $1.14 | $1.14 | $1.12 | $1.13 | $8.64 | 1,989 |
| 2019-01-03 | $1.11 | $1.11 | $1.11 | $1.11 | $8.49 | 0 |
| 2019-01-02 | $1.02 | $1.11 | $1.02 | $1.11 | $8.52 | 599 |
| 2018-12-31 | $1.02 | $1.07 | $1.02 | $1.07 | $8.18 | 271 |
| 2018-12-28 | $1.02 | $1.06 | $1.02 | $1.06 | $8.14 | 117 |
| 2018-12-27 | $0.99 | $1.01 | $0.99 | $1.01 | $7.68 | 904 |
| 2018-12-26 | $0.92 | $1.04 | $0.92 | $1.04 | $7.91 | 76 |
| 2018-12-24 | $0.98 | $1.00 | $0.98 | $1.00 | $7.61 | 2,971 |
| 2018-12-21 | $1.01 | $1.02 | $0.99 | $1.02 | $7.76 | 1,310 |
| 2018-12-20 | $1.10 | $1.10 | $1.10 | $1.10 | $8.37 | 351 |
| 2018-12-19 | $1.13 | $1.15 | $1.13 | $1.15 | $8.76 | 994 |
| 2018-12-18 | $1.03 | $1.04 | $1.01 | $1.01 | $7.68 | 1,969 |
| 2018-12-17 | $1.04 | $1.09 | $1.04 | $1.09 | $8.29 | 2,295 |
| 2018-12-14 | $1.04 | $1.04 | $1.03 | $1.04 | $7.91 | 1,374 |
| 2018-12-13 | $1.11 | $1.11 | $1.09 | $1.09 | $8.29 | 2,983 |
| 2018-12-12 | $1.10 | $1.13 | $1.09 | $1.13 | $8.59 | 1,107 |
| 2018-12-11 | $1.08 | $1.08 | $1.05 | $1.06 | $8.06 | 968 |
| 2018-12-10 | $1.15 | $1.15 | $1.04 | $1.04 | $7.91 | 5,668 |
| 2018-12-07 | $1.18 | $1.19 | $1.13 | $1.15 | $8.75 | 6,201 |
| 2018-12-06 | $1.14 | $1.14 | $1.12 | $1.14 | $8.66 | 821 |
| 2018-12-04 | $1.23 | $1.26 | $1.18 | $1.18 | $8.97 | 1,573 |
| 2018-12-03 | $1.25 | $1.25 | $1.20 | $1.25 | $9.51 | 4,519 |
| 2018-11-30 | $1.16 | $1.18 | $1.16 | $1.17 | $8.90 | 3,198 |
| 2018-11-29 | $1.14 | $1.16 | $1.14 | $1.14 | $8.67 | 9,342 |
| 2018-11-28 | $1.17 | $1.17 | $1.12 | $1.13 | $8.55 | 14,638 |
| 2018-11-27 | $1.23 | $1.23 | $1.17 | $1.17 | $8.85 | 1,872 |
| 2018-11-26 | $1.28 | $1.28 | $1.25 | $1.26 | $9.53 | 959 |
| 2018-11-23 | $1.24 | $1.25 | $1.22 | $1.25 | $9.48 | 9,795 |
| 2018-11-21 | $1.29 | $1.32 | $1.29 | $1.32 | $9.99 | 1,589 |
| 2018-11-20 | $1.28 | $1.28 | $1.25 | $1.26 | $9.53 | 830 |
| 2018-11-19 | $1.32 | $1.32 | $1.30 | $1.32 | $9.99 | 308 |
| 2018-11-16 | $1.34 | $1.34 | $1.34 | $1.34 | $10.14 | 76 |
| 2018-11-15 | $1.32 | $1.33 | $1.31 | $1.33 | $10.06 | 830 |
| 2018-11-14 | $1.29 | $1.32 | $1.29 | $1.32 | $9.99 | 339 |
| 2018-11-13 | $1.30 | $1.33 | $1.28 | $1.28 | $9.68 | 1,451 |
| 2018-11-12 | $1.34 | $1.35 | $1.34 | $1.35 | $10.21 | 585 |
| 2018-11-09 | $1.30 | $1.37 | $1.30 | $1.35 | $10.21 | 1,602 |
| 2018-11-08 | $1.42 | $1.42 | $1.38 | $1.38 | $10.44 | 1,594 |
| 2018-11-07 | $1.48 | $1.48 | $1.47 | $1.48 | $11.20 | 2,201 |
| 2018-11-06 | $1.52 | $1.52 | $1.48 | $1.50 | $11.35 | 5,229 |
| 2018-11-05 | $1.48 | $1.49 | $1.48 | $1.49 | $11.27 | 1,584 |
| 2018-11-02 | $1.56 | $1.56 | $1.44 | $1.44 | $10.89 | 3,084 |
| 2018-11-01 | $1.57 | $1.59 | $1.56 | $1.56 | $11.80 | 1,282 |
| 2018-10-31 | $1.50 | $1.57 | $1.50 | $1.57 | $11.88 | 503 |
| 2018-10-30 | $1.50 | $1.50 | $1.48 | $1.49 | $11.27 | 805 |
| 2018-10-29 | $1.54 | $1.56 | $1.50 | $1.50 | $11.30 | 2,117 |
| 2018-10-26 | $1.56 | $1.58 | $1.54 | $1.54 | $11.60 | 3,194 |
| 2018-10-25 | $1.58 | $1.60 | $1.55 | $1.57 | $11.83 | 4,220 |
| 2018-10-24 | $1.67 | $1.67 | $1.60 | $1.60 | $12.05 | 3,896 |
| 2018-10-23 | $1.65 | $1.66 | $1.63 | $1.65 | $12.43 | 4,516 |
| 2018-10-22 | $1.70 | $1.70 | $1.67 | $1.70 | $12.81 | 553 |
| 2018-10-19 | $1.67 | $1.67 | $1.67 | $1.67 | $12.58 | 0 |
| 2018-10-18 | $1.68 | $1.69 | $1.65 | $1.67 | $12.58 | 479 |
| 2018-10-17 | $1.75 | $1.75 | $1.72 | $1.72 | $12.96 | 4,512 |
| 2018-10-16 | $1.81 | $1.81 | $1.80 | $1.80 | $13.56 | 351 |
| 2018-10-15 | $1.88 | $1.88 | $1.83 | $1.83 | $13.79 | 662 |
| 2018-10-12 | $1.91 | $1.91 | $1.90 | $1.90 | $14.31 | 1,287 |
| 2018-10-11 | $1.92 | $1.95 | $1.91 | $1.94 | $14.62 | 10,285 |
| 2018-10-10 | $1.99 | $1.99 | $1.95 | $1.96 | $14.77 | 16,415 |
| 2018-10-09 | $1.95 | $1.95 | $1.95 | $1.95 | $14.69 | 0 |
| 2018-10-08 | $1.95 | $1.95 | $1.95 | $1.95 | $14.69 | 0 |
| 2018-10-05 | $1.96 | $1.96 | $1.94 | $1.95 | $14.69 | 9,477 |
| 2018-10-04 | $2.05 | $2.05 | $2.04 | $2.04 | $15.37 | 612 |
| 2018-10-03 | $2.07 | $2.07 | $2.07 | $2.07 | $15.59 | 0 |
| 2018-10-02 | $2.07 | $2.07 | $2.07 | $2.07 | $15.59 | 2 |
| 2018-10-01 | $2.08 | $2.11 | $2.07 | $2.07 | $15.59 | 2,579 |
| 2018-09-28 | $2.06 | $2.07 | $2.04 | $2.05 | $15.44 | 3,237 |
| 2018-09-27 | $2.02 | $2.02 | $2.02 | $2.02 | $15.22 | 58 |
| 2018-09-26 | $1.98 | $1.98 | $1.98 | $1.98 | $14.87 | 587 |
| 2018-09-25 | $2.07 | $2.07 | $2.07 | $2.07 | $15.55 | 38 |
| 2018-09-24 | $2.05 | $2.06 | $2.05 | $2.05 | $15.40 | 210 |
| 2018-09-21 | $1.94 | $1.98 | $1.94 | $1.98 | $14.87 | 525 |
| 2018-09-20 | $1.93 | $1.94 | $1.93 | $1.93 | $14.50 | 2,141 |
| 2018-09-19 | $1.90 | $1.93 | $1.90 | $1.93 | $14.50 | 1,003 |
| 2018-09-18 | $1.84 | $1.86 | $1.81 | $1.86 | $13.97 | 1,480 |
| 2018-09-17 | $1.86 | $1.86 | $1.84 | $1.84 | $13.82 | 409 |
| 2018-09-14 | $1.88 | $1.88 | $1.88 | $1.88 | $14.12 | 1,181 |
| 2018-09-13 | $1.89 | $1.91 | $1.89 | $1.91 | $14.35 | 1,977 |
| 2018-09-12 | $1.88 | $1.91 | $1.87 | $1.91 | $14.35 | 374 |
| 2018-09-11 | $1.76 | $1.81 | $1.76 | $1.81 | $13.60 | 8,008 |
| 2018-09-10 | $1.76 | $1.80 | $1.76 | $1.80 | $13.52 | 258 |
| 2018-09-07 | $1.70 | $1.70 | $1.69 | $1.69 | $12.69 | 650 |
| 2018-09-06 | $1.71 | $1.71 | $1.63 | $1.65 | $12.39 | 3,010 |
| 2018-09-05 | $1.69 | $1.69 | $1.69 | $1.69 | $12.69 | 5,265 |
| 2018-09-04 | $1.75 | $1.75 | $1.69 | $1.70 | $12.77 | 1,708 |
| 2018-08-31 | $1.75 | $1.75 | $1.74 | $1.74 | $13.07 | 421 |
| 2018-08-30 | $1.81 | $1.81 | $1.81 | $1.81 | $13.60 | 0 |
| 2018-08-29 | $1.80 | $1.82 | $1.80 | $1.81 | $13.55 | 1,228 |
| 2018-08-28 | $1.80 | $1.80 | $1.80 | $1.80 | $13.48 | 152 |
| 2018-08-27 | $1.80 | $1.81 | $1.80 | $1.81 | $13.55 | 245 |
| 2018-08-24 | $1.78 | $1.80 | $1.78 | $1.80 | $13.48 | 257 |
| 2018-08-23 | $1.76 | $1.76 | $1.76 | $1.76 | $13.18 | 3 |
| 2018-08-22 | $1.78 | $1.80 | $1.76 | $1.76 | $13.18 | 2,239 |
| 2018-08-21 | $1.72 | $1.72 | $1.72 | $1.72 | $12.88 | 58 |
| 2018-08-20 | $1.67 | $1.67 | $1.67 | $1.67 | $12.50 | 210 |
| 2018-08-17 | $1.68 | $1.68 | $1.67 | $1.67 | $12.50 | 362 |
| 2018-08-16 | $1.66 | $1.68 | $1.66 | $1.67 | $12.50 | 270 |
| 2018-08-15 | $1.70 | $1.70 | $1.61 | $1.63 | $12.20 | 938 |
| 2018-08-14 | $1.72 | $1.72 | $1.69 | $1.70 | $12.73 | 580 |
| 2018-08-13 | $1.76 | $1.76 | $1.70 | $1.70 | $12.73 | 660 |
| 2018-08-10 | $1.76 | $1.76 | $1.76 | $1.76 | $13.18 | 236 |
| 2018-08-09 | $1.85 | $1.85 | $1.80 | $1.80 | $13.48 | 458 |
| 2018-08-08 | $1.79 | $1.79 | $1.75 | $1.75 | $13.10 | 57 |
| 2018-08-07 | $1.82 | $1.82 | $1.82 | $1.82 | $13.63 | 2,936 |
| 2018-08-06 | $1.84 | $1.84 | $1.84 | $1.84 | $13.78 | 0 |
| 2018-08-03 | $1.85 | $1.86 | $1.84 | $1.84 | $13.78 | 923 |
| 2018-08-02 | $1.84 | $1.84 | $1.84 | $1.84 | $13.78 | 0 |
| 2018-08-01 | $1.85 | $1.85 | $1.84 | $1.84 | $13.78 | 1,521 |
| 2018-07-31 | $1.91 | $1.91 | $1.91 | $1.91 | $14.30 | 24 |
| 2018-07-30 | $1.89 | $1.92 | $1.89 | $1.91 | $14.30 | 807 |
| 2018-07-27 | $1.89 | $1.89 | $1.89 | $1.89 | $14.11 | 0 |
| 2018-07-26 | $1.89 | $1.89 | $1.89 | $1.89 | $14.11 | 427 |
| 2018-07-25 | $1.89 | $1.90 | $1.88 | $1.90 | $14.18 | 1,626 |
| 2018-07-24 | $1.87 | $1.87 | $1.87 | $1.87 | $13.96 | 585 |
| 2018-07-23 | $1.85 | $1.86 | $1.83 | $1.83 | $13.66 | 1,017 |
| 2018-07-20 | $1.83 | $1.83 | $1.83 | $1.83 | $13.66 | 234 |
| 2018-07-19 | $1.83 | $1.83 | $1.83 | $1.83 | $13.66 | 57 |
| 2018-07-18 | $1.86 | $1.86 | $1.86 | $1.86 | $13.88 | 0 |
| 2018-07-17 | $1.84 | $1.89 | $1.84 | $1.86 | $13.88 | 245 |
| 2018-07-16 | $1.85 | $1.89 | $1.85 | $1.86 | $13.88 | 2,511 |
| 2018-07-13 | $1.92 | $1.95 | $1.92 | $1.94 | $14.48 | 184 |
| 2018-07-12 | $1.89 | $1.92 | $1.89 | $1.92 | $14.33 | 479 |
| 2018-07-11 | $1.96 | $1.96 | $1.93 | $1.95 | $14.55 | 971 |
| 2018-07-10 | $1.96 | $1.96 | $1.96 | $1.96 | $14.63 | 35 |
| 2018-07-09 | $1.82 | $1.82 | $1.82 | $1.82 | $13.58 | 0 |
| 2018-07-06 | $1.84 | $1.84 | $1.82 | $1.82 | $13.58 | 912 |
| 2018-07-05 | $1.78 | $1.80 | $1.78 | $1.80 | $13.43 | 702 |
| 2018-07-03 | $1.79 | $1.79 | $1.79 | $1.79 | $13.36 | 0 |
| 2018-07-02 | $1.79 | $1.79 | $1.79 | $1.79 | $13.36 | 0 |
| 2018-06-29 | $1.79 | $1.79 | $1.79 | $1.79 | $13.36 | 585 |
| 2018-06-28 | $1.76 | $1.77 | $1.75 | $1.75 | $13.06 | 128 |
| 2018-06-27 | $1.79 | $1.79 | $1.78 | $1.78 | $13.24 | 140 |
| 2018-06-26 | $1.73 | $1.73 | $1.73 | $1.73 | $12.87 | 234 |
| 2018-06-25 | $1.67 | $1.67 | $1.67 | $1.67 | $12.42 | 0 |
| 2018-06-22 | $1.67 | $1.67 | $1.67 | $1.67 | $12.42 | 0 |
| 2018-06-21 | $1.68 | $1.68 | $1.67 | $1.67 | $12.42 | 292 |
| 2018-06-20 | $1.69 | $1.70 | $1.69 | $1.70 | $12.64 | 292 |
| 2018-06-19 | $1.70 | $1.70 | $1.70 | $1.70 | $12.61 | 11 |
| 2018-06-18 | $1.70 | $1.70 | $1.70 | $1.70 | $12.64 | 0 |
| 2018-06-15 | $1.74 | $1.74 | $1.70 | $1.70 | $12.64 | 1,404 |
| 2018-06-14 | $1.79 | $1.79 | $1.76 | $1.76 | $13.09 | 1,509 |
| 2018-06-13 | $1.82 | $1.82 | $1.82 | $1.82 | $13.54 | 467 |
| 2018-06-12 | $1.84 | $1.84 | $1.82 | $1.82 | $13.54 | 1,403 |
| 2018-06-11 | $1.85 | $1.87 | $1.85 | $1.86 | $13.83 | 2,632 |
| 2018-06-08 | $1.87 | $1.87 | $1.87 | $1.87 | $13.91 | 140 |
| 2018-06-07 | $1.86 | $1.90 | $1.86 | $1.90 | $14.13 | 2,562 |
| 2018-06-06 | $1.84 | $1.84 | $1.82 | $1.83 | $13.61 | 2,691 |
| 2018-06-05 | $1.79 | $1.82 | $1.79 | $1.82 | $13.54 | 877 |
| 2018-06-04 | $1.76 | $1.79 | $1.76 | $1.79 | $13.31 | 1,223 |
| 2018-06-01 | $1.85 | $1.85 | $1.85 | $1.85 | $13.76 | 23 |
| 2018-05-31 | $1.91 | $1.91 | $1.90 | $1.90 | $14.13 | 3,803 |
| 2018-05-30 | $1.85 | $1.94 | $1.85 | $1.92 | $14.28 | 327 |
| 2018-05-29 | $1.86 | $1.86 | $1.83 | $1.83 | $13.57 | 684 |
| 2018-05-25 | $1.86 | $1.86 | $1.82 | $1.82 | $13.49 | 7,851 |
| 2018-05-24 | $2.00 | $2.00 | $1.99 | $1.99 | $14.73 | 1,053 |
| 2018-05-23 | $2.05 | $2.06 | $2.03 | $2.06 | $15.27 | 3,393 |
| 2018-05-22 | $2.11 | $2.14 | $2.07 | $2.09 | $15.50 | 5,714 |
| 2018-05-21 | $2.14 | $2.14 | $2.14 | $2.14 | $15.87 | 292 |
| 2018-05-18 | $2.07 | $2.13 | $2.07 | $2.13 | $15.79 | 293 |
| 2018-05-17 | $2.10 | $2.14 | $2.10 | $2.11 | $15.64 | 3,855 |
| 2018-05-16 | $2.03 | $2.07 | $2.01 | $2.07 | $15.35 | 503 |
| 2018-05-15 | $2.02 | $2.02 | $2.02 | $2.02 | $14.98 | 0 |
| 2018-05-14 | $1.98 | $2.02 | $1.97 | $2.02 | $14.98 | 2,650 |
| 2018-05-11 | $1.95 | $1.97 | $1.94 | $1.95 | $14.46 | 7,074 |
| 2018-05-10 | $1.96 | $1.97 | $1.95 | $1.97 | $14.61 | 1,719 |
| 2018-05-09 | $1.90 | $1.98 | $1.90 | $1.96 | $14.53 | 5,493 |
| 2018-05-08 | $1.84 | $1.86 | $1.83 | $1.85 | $13.72 | 10,143 |
| 2018-05-07 | $1.89 | $1.91 | $1.85 | $1.89 | $14.01 | 7,710 |
| 2018-05-04 | $1.86 | $1.86 | $1.82 | $1.84 | $13.64 | 605 |
| 2018-05-03 | $1.83 | $1.83 | $1.83 | $1.83 | $13.57 | 409 |
| 2018-05-02 | $1.79 | $1.82 | $1.79 | $1.81 | $13.42 | 2,597 |
| 2018-05-01 | $1.85 | $1.86 | $1.80 | $1.80 | $13.35 | 1,525 |
| 2018-04-30 | $1.85 | $1.85 | $1.85 | $1.85 | $13.72 | 351 |
| 2018-04-27 | $1.86 | $1.86 | $1.86 | $1.86 | $13.79 | 427 |
| 2018-04-26 | $1.87 | $1.89 | $1.85 | $1.87 | $13.82 | 1,485 |
| 2018-04-25 | $1.80 | $1.85 | $1.80 | $1.85 | $13.67 | 409 |
| 2018-04-24 | $1.80 | $1.83 | $1.80 | $1.83 | $13.52 | 327 |
| 2018-04-23 | $1.75 | $1.76 | $1.74 | $1.76 | $13.01 | 658 |
| 2018-04-20 | $1.75 | $1.75 | $1.75 | $1.75 | $12.93 | 234 |
| 2018-04-19 | $1.80 | $1.80 | $1.74 | $1.76 | $13.01 | 1,006 |
| 2018-04-18 | $1.76 | $1.77 | $1.75 | $1.75 | $12.93 | 1,216 |
| 2018-04-17 | $1.64 | $1.70 | $1.64 | $1.70 | $12.56 | 3,155 |
| 2018-04-16 | $1.64 | $1.65 | $1.63 | $1.63 | $12.05 | 620 |
| 2018-04-13 | $1.70 | $1.70 | $1.68 | $1.68 | $12.42 | 468 |
| 2018-04-12 | $1.66 | $1.67 | $1.66 | $1.67 | $12.34 | 994 |
| 2018-04-11 | $1.65 | $1.68 | $1.65 | $1.66 | $12.27 | 1,427 |
| 2018-04-10 | $1.63 | $1.63 | $1.61 | $1.63 | $12.05 | 2,159 |
| 2018-04-09 | $1.53 | $1.53 | $1.53 | $1.53 | $11.31 | 0 |
| 2018-04-06 | $1.53 | $1.53 | $1.53 | $1.53 | $11.31 | 0 |
| 2018-04-05 | $1.53 | $1.53 | $1.53 | $1.53 | $11.31 | 257 |
| 2018-04-04 | $1.50 | $1.53 | $1.50 | $1.53 | $11.31 | 1,950 |
| 2018-04-03 | $1.51 | $1.51 | $1.51 | $1.51 | $11.16 | 117 |
| 2018-04-02 | $1.48 | $1.48 | $1.45 | $1.45 | $10.72 | 13,221 |
| 2018-03-29 | $1.50 | $1.54 | $1.50 | $1.54 | $11.38 | 1,619 |
| 2018-03-28 | $1.52 | $1.52 | $1.50 | $1.50 | $11.09 | 221 |
| 2018-03-27 | $1.57 | $1.57 | $1.57 | $1.57 | $11.56 | 0 |
| 2018-03-26 | $1.57 | $1.57 | $1.57 | $1.57 | $11.56 | 468 |
| 2018-03-23 | $1.64 | $1.64 | $1.63 | $1.63 | $12.00 | 4,680 |
| 2018-03-22 | $1.55 | $1.55 | $1.55 | $1.55 | $11.41 | 1,158 |
| 2018-03-21 | $1.54 | $1.56 | $1.54 | $1.56 | $11.48 | 257 |
| 2018-03-20 | $1.48 | $1.48 | $1.44 | $1.45 | $10.67 | 16,783 |
| 2018-03-19 | $1.44 | $1.44 | $1.44 | $1.44 | $10.60 | 2,399 |
| 2018-03-16 | $1.46 | $1.49 | $1.46 | $1.49 | $10.97 | 11,700 |
| 2018-03-15 | $1.38 | $1.40 | $1.38 | $1.39 | $10.23 | 3,802 |
| 2018-03-14 | $1.40 | $1.40 | $1.36 | $1.36 | $10.01 | 7,488 |
| 2018-03-13 | $1.42 | $1.42 | $1.41 | $1.41 | $10.38 | 2,427 |
| 2018-03-12 | $1.40 | $1.40 | $1.40 | $1.40 | $10.31 | 585 |
| 2018-03-09 | $1.43 | $1.43 | $1.42 | $1.42 | $10.45 | 462 |
| 2018-03-08 | $1.39 | $1.39 | $1.39 | $1.39 | $10.21 | 2,960 |
| 2018-03-07 | $1.40 | $1.40 | $1.38 | $1.38 | $10.16 | 919 |
| 2018-03-06 | $1.43 | $1.43 | $1.43 | $1.43 | $10.53 | 568 |
| 2018-03-05 | $1.40 | $1.44 | $1.40 | $1.41 | $10.38 | 20,108 |
| 2018-03-02 | $1.43 | $1.43 | $1.41 | $1.42 | $10.45 | 2,925 |
| 2018-03-01 | $1.43 | $1.45 | $1.43 | $1.44 | $10.60 | 1,345 |
| 2018-02-28 | $1.51 | $1.52 | $1.48 | $1.48 | $10.89 | 3,422 |
| 2018-02-27 | $1.55 | $1.55 | $1.51 | $1.51 | $11.11 | 143 |
| 2018-02-26 | $1.53 | $1.53 | $1.53 | $1.53 | $11.20 | 900 |
| 2018-02-23 | $1.54 | $1.54 | $1.52 | $1.52 | $11.13 | 479 |
| 2018-02-22 | $1.53 | $1.55 | $1.52 | $1.54 | $11.26 | 1,664 |
| 2018-02-21 | $1.50 | $1.50 | $1.50 | $1.50 | $10.98 | 579 |
| 2018-02-20 | $1.50 | $1.50 | $1.50 | $1.50 | $10.98 | 187 |
| 2018-02-16 | $1.48 | $1.50 | $1.48 | $1.50 | $10.98 | 2,368 |
| 2018-02-15 | $1.48 | $1.50 | $1.48 | $1.50 | $10.98 | 292 |
| 2018-02-14 | $1.37 | $1.44 | $1.37 | $1.44 | $10.54 | 1,521 |
| 2018-02-13 | $1.39 | $1.39 | $1.39 | $1.39 | $10.18 | 2,083 |
| 2018-02-12 | $1.38 | $1.38 | $1.36 | $1.37 | $10.03 | 1,638 |
| 2018-02-09 | $1.33 | $1.33 | $1.26 | $1.26 | $9.23 | 3,009 |
| 2018-02-08 | $1.44 | $1.44 | $1.35 | $1.37 | $10.03 | 1,930 |
| 2018-02-07 | $1.49 | $1.49 | $1.44 | $1.45 | $10.62 | 2,124 |
| 2018-02-06 | $1.47 | $1.48 | $1.45 | $1.45 | $10.62 | 1,180 |
| 2018-02-05 | $1.49 | $1.49 | $1.49 | $1.49 | $10.91 | 514 |
| 2018-02-02 | $1.54 | $1.54 | $1.51 | $1.51 | $11.06 | 1,033 |
| 2018-02-01 | $1.60 | $1.61 | $1.58 | $1.58 | $11.57 | 2,340 |
| 2018-01-31 | $1.58 | $1.58 | $1.58 | $1.58 | $11.57 | 432 |
| 2018-01-30 | $1.61 | $1.61 | $1.59 | $1.61 | $11.79 | 1,474 |
| 2018-01-29 | $1.68 | $1.68 | $1.64 | $1.64 | $11.95 | 929 |
| 2018-01-26 | $1.70 | $1.70 | $1.68 | $1.70 | $12.39 | 994 |
| 2018-01-25 | $1.71 | $1.72 | $1.68 | $1.68 | $12.24 | 1,872 |
| 2018-01-24 | $1.73 | $1.73 | $1.73 | $1.73 | $12.61 | 0 |
| 2018-01-23 | $1.70 | $1.74 | $1.69 | $1.73 | $12.61 | 7,131 |
| 2018-01-22 | $1.68 | $1.68 | $1.68 | $1.68 | $12.24 | 620 |
| 2018-01-19 | $1.64 | $1.64 | $1.64 | $1.64 | $11.95 | 1,755 |
| 2018-01-18 | $1.70 | $1.70 | $1.70 | $1.70 | $12.39 | 23,671 |
| 2018-01-17 | $1.68 | $1.68 | $1.66 | $1.67 | $12.17 | 2,281 |
| 2018-01-16 | $1.73 | $1.74 | $1.66 | $1.66 | $12.10 | 997 |
| 2018-01-12 | $1.70 | $1.72 | $1.70 | $1.72 | $12.50 | 596 |
| 2018-01-11 | $1.69 | $1.73 | $1.69 | $1.73 | $12.61 | 968 |
| 2018-01-10 | $1.67 | $1.67 | $1.60 | $1.60 | $11.66 | 1,552 |
| 2018-01-09 | $1.62 | $1.65 | $1.61 | $1.63 | $11.88 | 5,295 |
| 2018-01-08 | $1.62 | $1.62 | $1.59 | $1.59 | $11.59 | 1,796 |
| 2018-01-05 | $1.70 | $1.70 | $1.65 | $1.65 | $12.02 | 64 |
| 2018-01-04 | $1.72 | $1.72 | $1.69 | $1.69 | $12.31 | 630 |
| 2018-01-03 | $1.74 | $1.74 | $1.74 | $1.74 | $12.68 | 87 |
| 2018-01-02 | $1.67 | $1.71 | $1.67 | $1.71 | $12.46 | 982 |
| 2017-12-29 | $1.65 | $1.66 | $1.65 | $1.66 | $12.10 | 3,123 |
| 2017-12-28 | $1.66 | $1.68 | $1.65 | $1.68 | $12.24 | 28,384 |
| 2017-12-27 | $1.65 | $1.66 | $1.64 | $1.66 | $12.04 | 1,579 |
| 2017-12-26 | $1.60 | $1.65 | $1.60 | $1.65 | $11.97 | 2,799 |
| 2017-12-22 | $1.58 | $1.63 | $1.58 | $1.62 | $11.75 | 3,123 |
| 2017-12-21 | $1.52 | $1.62 | $1.52 | $1.61 | $11.68 | 5,633 |
| 2017-12-20 | $1.52 | $1.59 | $1.52 | $1.58 | $11.46 | 2,360 |
| 2017-12-19 | $1.51 | $1.53 | $1.51 | $1.52 | $11.02 | 3,533 |
| 2017-12-18 | $1.51 | $1.52 | $1.50 | $1.50 | $10.88 | 1,194 |
| 2017-12-15 | $1.50 | $1.52 | $1.50 | $1.52 | $11.02 | 2,792 |
| 2017-12-14 | $1.51 | $1.54 | $1.51 | $1.54 | $11.17 | 709 |
| 2017-12-13 | $1.48 | $1.54 | $1.48 | $1.52 | $11.00 | 1,465 |
| 2017-12-12 | $1.51 | $1.51 | $1.50 | $1.50 | $10.88 | 458 |
| 2017-12-11 | $1.53 | $1.53 | $1.50 | $1.51 | $10.95 | 3,505 |
| 2017-12-08 | $1.51 | $1.51 | $1.51 | $1.51 | $10.95 | 345 |
| 2017-12-07 | $1.53 | $1.54 | $1.52 | $1.52 | $11.02 | 292 |
| 2017-12-06 | $1.54 | $1.54 | $1.54 | $1.54 | $11.17 | 195 |
| 2017-12-05 | $1.59 | $1.59 | $1.59 | $1.59 | $11.53 | 0 |
| 2017-12-04 | $1.62 | $1.62 | $1.59 | $1.59 | $11.53 | 819 |
| 2017-12-01 | $1.62 | $1.63 | $1.62 | $1.63 | $11.82 | 880 |
| 2017-11-30 | $1.57 | $1.57 | $1.56 | $1.56 | $11.31 | 3,373 |
| 2017-11-29 | $1.53 | $1.53 | $1.51 | $1.52 | $11.02 | 5,951 |
| 2017-11-28 | $1.53 | $1.55 | $1.51 | $1.52 | $10.97 | 4,765 |
| 2017-11-27 | $1.60 | $1.61 | $1.58 | $1.58 | $11.40 | 2,731 |
| 2017-11-24 | $1.62 | $1.63 | $1.61 | $1.63 | $11.76 | 1,872 |
| 2017-11-22 | $1.60 | $1.61 | $1.58 | $1.60 | $11.54 | 5,861 |
| 2017-11-21 | $1.58 | $1.58 | $1.58 | $1.58 | $11.40 | 0 |
| 2017-11-20 | $1.58 | $1.58 | $1.58 | $1.58 | $11.40 | 58 |
| 2017-11-17 | $1.59 | $1.59 | $1.59 | $1.59 | $11.46 | 0 |
| 2017-11-16 | $1.59 | $1.59 | $1.57 | $1.59 | $11.46 | 2,106 |
| 2017-11-15 | $1.57 | $1.61 | $1.57 | $1.61 | $11.62 | 1,111 |
| 2017-11-14 | $1.66 | $1.66 | $1.61 | $1.61 | $11.62 | 874 |
| 2017-11-13 | $1.74 | $1.74 | $1.74 | $1.74 | $12.55 | 2 |
| 2017-11-10 | $1.74 | $1.74 | $1.74 | $1.74 | $12.55 | 46 |
| 2017-11-09 | $1.78 | $1.78 | $1.78 | $1.78 | $12.84 | 140 |
| 2017-11-08 | $1.80 | $1.82 | $1.80 | $1.82 | $13.12 | 219 |
| 2017-11-07 | $1.82 | $1.82 | $1.80 | $1.80 | $12.99 | 973 |
| 2017-11-06 | $1.80 | $1.88 | $1.80 | $1.85 | $13.35 | 350 |
| 2017-11-03 | $1.75 | $1.81 | $1.75 | $1.81 | $13.06 | 1,222 |
| 2017-11-02 | $1.73 | $1.73 | $1.71 | $1.71 | $12.34 | 65 |
| 2017-11-01 | $1.70 | $1.74 | $1.70 | $1.73 | $12.48 | 1,474 |
| 2017-10-31 | $1.64 | $1.68 | $1.64 | $1.67 | $12.05 | 1,333 |
| 2017-10-30 | $1.64 | $1.65 | $1.64 | $1.65 | $11.90 | 2,457 |
| 2017-10-27 | $1.61 | $1.61 | $1.59 | $1.59 | $11.42 | 772 |
| 2017-10-26 | $1.53 | $1.53 | $1.49 | $1.49 | $10.70 | 585 |
| 2017-10-25 | $1.58 | $1.58 | $1.55 | $1.55 | $11.13 | 453 |
| 2017-10-24 | $1.61 | $1.61 | $1.58 | $1.58 | $11.34 | 641 |
| 2017-10-23 | $1.63 | $1.63 | $1.59 | $1.59 | $11.42 | 1,480 |
| 2017-10-20 | $1.61 | $1.63 | $1.61 | $1.63 | $11.70 | 1,041 |
| 2017-10-19 | $1.64 | $1.64 | $1.64 | $1.64 | $11.78 | 0 |
| 2017-10-18 | $1.64 | $1.64 | $1.64 | $1.64 | $11.78 | 0 |
| 2017-10-17 | $1.64 | $1.64 | $1.64 | $1.64 | $11.78 | 23 |
| 2017-10-16 | $1.64 | $1.67 | $1.64 | $1.67 | $11.99 | 250 |
| 2017-10-13 | $1.64 | $1.64 | $1.63 | $1.63 | $11.70 | 254 |
| 2017-10-12 | $1.62 | $1.64 | $1.62 | $1.64 | $11.78 | 370 |
| 2017-10-11 | $1.66 | $1.66 | $1.66 | $1.66 | $11.92 | 351 |
| 2017-10-10 | $1.71 | $1.71 | $1.70 | $1.70 | $12.21 | 369 |
| 2017-10-09 | $1.68 | $1.68 | $1.68 | $1.68 | $12.06 | 4 |
| 2017-10-06 | $1.68 | $1.68 | $1.68 | $1.68 | $12.06 | 117 |
| 2017-10-05 | $1.76 | $1.76 | $1.76 | $1.76 | $12.64 | 0 |
| 2017-10-04 | $1.76 | $1.76 | $1.76 | $1.76 | $12.64 | 0 |
| 2017-10-03 | $1.76 | $1.77 | $1.76 | $1.76 | $12.64 | 276 |
| 2017-10-02 | $1.77 | $1.77 | $1.77 | $1.77 | $12.71 | 27 |
| 2017-09-29 | $1.84 | $1.84 | $1.84 | $1.84 | $13.21 | 0 |
| 2017-09-28 | $1.84 | $1.84 | $1.84 | $1.84 | $13.23 | 0 |
| 2017-09-27 | $1.84 | $1.84 | $1.84 | $1.84 | $13.16 | 35 |
| 2017-09-26 | $1.88 | $1.88 | $1.88 | $1.88 | $13.44 | 168 |
| 2017-09-25 | $1.80 | $1.89 | $1.80 | $1.89 | $13.51 | 2,287 |
| 2017-09-22 | $1.81 | $1.81 | $1.81 | $1.81 | $12.94 | 117 |
| 2017-09-21 | $1.72 | $1.72 | $1.72 | $1.72 | $12.30 | 5 |
| 2017-09-20 | $1.68 | $1.73 | $1.68 | $1.72 | $12.30 | 5,007 |
| 2017-09-19 | $1.68 | $1.68 | $1.66 | $1.66 | $11.87 | 470 |
| 2017-09-18 | $1.70 | $1.70 | $1.68 | $1.69 | $12.08 | 2,750 |
| 2017-09-15 | $1.69 | $1.70 | $1.69 | $1.70 | $12.15 | 140 |
| 2017-09-14 | $1.67 | $1.67 | $1.67 | $1.67 | $11.94 | 0 |
| 2017-09-13 | $1.66 | $1.69 | $1.65 | $1.67 | $11.94 | 3,311 |
| 2017-09-12 | $1.63 | $1.63 | $1.62 | $1.62 | $11.58 | 596 |
| 2017-09-11 | $1.63 | $1.64 | $1.63 | $1.64 | $11.73 | 351 |
| 2017-09-08 | $1.66 | $1.66 | $1.66 | $1.66 | $11.87 | 11 |
| 2017-09-07 | $1.68 | $1.68 | $1.68 | $1.68 | $12.01 | 40 |
| 2017-09-06 | $1.66 | $1.67 | $1.66 | $1.67 | $11.94 | 760 |
| 2017-09-05 | $1.64 | $1.66 | $1.64 | $1.65 | $11.80 | 1,872 |
| 2017-09-01 | $1.62 | $1.65 | $1.62 | $1.64 | $11.73 | 1,755 |
| 2017-08-31 | $1.56 | $1.61 | $1.56 | $1.60 | $11.44 | 2,426 |
| 2017-08-30 | $1.53 | $1.53 | $1.51 | $1.53 | $10.94 | 6,581 |
| 2017-08-29 | $1.57 | $1.57 | $1.57 | $1.57 | $11.20 | 0 |
| 2017-08-28 | $1.55 | $1.58 | $1.55 | $1.57 | $11.17 | 327 |
| 2017-08-25 | $1.57 | $1.58 | $1.57 | $1.57 | $11.17 | 3,439 |
| 2017-08-24 | $1.55 | $1.55 | $1.55 | $1.55 | $11.03 | 0 |
| 2017-08-23 | $1.55 | $1.55 | $1.55 | $1.55 | $11.03 | 70 |
| 2017-08-22 | $1.55 | $1.55 | $1.55 | $1.55 | $11.03 | 900 |
| 2017-08-21 | $1.54 | $1.54 | $1.54 | $1.54 | $10.95 | 117 |
| 2017-08-18 | $1.55 | $1.55 | $1.54 | $1.54 | $10.95 | 81 |
| 2017-08-17 | $1.57 | $1.57 | $1.54 | $1.55 | $11.03 | 865 |
| 2017-08-16 | $1.55 | $1.57 | $1.54 | $1.57 | $11.17 | 1,566 |
| 2017-08-15 | $1.57 | $1.59 | $1.57 | $1.57 | $11.17 | 257 |
| 2017-08-14 | $1.62 | $1.62 | $1.58 | $1.58 | $11.24 | 865 |
| 2017-08-11 | $1.59 | $1.61 | $1.59 | $1.61 | $11.45 | 362 |
| 2017-08-10 | $1.72 | $1.72 | $1.62 | $1.62 | $11.52 | 565 |
| 2017-08-09 | $1.71 | $1.71 | $1.71 | $1.71 | $12.16 | 0 |
| 2017-08-08 | $1.72 | $1.72 | $1.71 | $1.71 | $12.16 | 895 |
| 2017-08-07 | $1.73 | $1.73 | $1.73 | $1.73 | $12.31 | 0 |
| 2017-08-04 | $1.69 | $1.73 | $1.69 | $1.73 | $12.31 | 234 |
| 2017-08-03 | $1.70 | $1.71 | $1.70 | $1.70 | $12.09 | 1,790 |
| 2017-08-02 | $1.71 | $1.71 | $1.71 | $1.71 | $12.16 | 585 |
| 2017-08-01 | $1.71 | $1.71 | $1.68 | $1.68 | $11.95 | 1,790 |
| 2017-07-31 | $1.76 | $1.76 | $1.71 | $1.71 | $12.16 | 155 |
| 2017-07-28 | $1.74 | $1.80 | $1.74 | $1.77 | $12.59 | 1,044 |
| 2017-07-27 | $1.75 | $1.76 | $1.73 | $1.73 | $12.31 | 1,521 |
| 2017-07-26 | $1.77 | $1.80 | $1.75 | $1.75 | $12.39 | 3,106 |
| 2017-07-25 | $1.69 | $1.69 | $1.69 | $1.69 | $11.97 | 29 |
| 2017-07-24 | $1.65 | $1.65 | $1.65 | $1.65 | $11.68 | 37 |
| 2017-07-21 | $1.71 | $1.71 | $1.71 | $1.71 | $12.11 | 0 |
| 2017-07-20 | $1.71 | $1.71 | $1.71 | $1.71 | $12.11 | 23 |
| 2017-07-19 | $1.63 | $1.71 | $1.63 | $1.71 | $12.11 | 3,933 |
| 2017-07-18 | $1.65 | $1.65 | $1.65 | $1.65 | $11.68 | 2,469 |
| 2017-07-17 | $1.64 | $1.64 | $1.64 | $1.64 | $11.61 | 234 |
| 2017-07-14 | $1.64 | $1.64 | $1.64 | $1.64 | $11.61 | 2,211 |
| 2017-07-13 | $1.63 | $1.63 | $1.63 | $1.63 | $11.54 | 1,170 |
| 2017-07-12 | $1.63 | $1.63 | $1.63 | $1.63 | $11.54 | 58 |
| 2017-07-11 | $1.56 | $1.59 | $1.55 | $1.59 | $11.26 | 374 |
| 2017-07-10 | $1.53 | $1.56 | $1.53 | $1.56 | $11.05 | 672 |
| 2017-07-07 | $1.54 | $1.55 | $1.54 | $1.55 | $10.98 | 948 |
| 2017-07-06 | $1.60 | $1.60 | $1.59 | $1.59 | $11.26 | 3,179 |
| 2017-07-05 | $1.63 | $1.63 | $1.63 | $1.63 | $11.54 | 9 |
| 2017-07-03 | $1.64 | $1.64 | $1.63 | $1.63 | $11.54 | 81 |
| 2017-06-30 | $1.60 | $1.64 | $1.60 | $1.64 | $11.61 | 245 |
| 2017-06-29 | $1.59 | $1.59 | $1.59 | $1.59 | $11.26 | 468 |
| 2017-06-28 | $1.57 | $1.62 | $1.57 | $1.62 | $11.47 | 2,644 |
| 2017-06-27 | $1.56 | $1.58 | $1.56 | $1.58 | $11.13 | 170 |
| 2017-06-26 | $1.52 | $1.54 | $1.52 | $1.53 | $10.81 | 173 |
| 2017-06-23 | $1.51 | $1.51 | $1.51 | $1.51 | $10.65 | 117 |
| 2017-06-22 | $1.48 | $1.51 | $1.46 | $1.46 | $10.29 | 1,790 |
| 2017-06-21 | $1.51 | $1.52 | $1.44 | $1.44 | $10.18 | 3,323 |
| 2017-06-20 | $1.50 | $1.52 | $1.49 | $1.52 | $10.71 | 14,783 |
| 2017-06-19 | $1.52 | $1.57 | $1.52 | $1.57 | $11.06 | 1,696 |
| 2017-06-16 | $1.50 | $1.52 | $1.49 | $1.50 | $10.56 | 3,094 |
| 2017-06-15 | $1.57 | $1.57 | $1.50 | $1.50 | $10.57 | 2,468 |
| 2017-06-14 | $1.66 | $1.66 | $1.59 | $1.59 | $11.17 | 684 |
| 2017-06-13 | $1.68 | $1.70 | $1.66 | $1.70 | $11.99 | 3,954 |
| 2017-06-12 | $1.63 | $1.63 | $1.63 | $1.63 | $11.49 | 11 |
| 2017-06-09 | $1.57 | $1.59 | $1.57 | $1.58 | $11.13 | 538 |
| 2017-06-08 | $1.54 | $1.54 | $1.53 | $1.54 | $10.85 | 3,523 |
| 2017-06-07 | $1.60 | $1.60 | $1.56 | $1.56 | $10.99 | 339 |
| 2017-06-06 | $1.59 | $1.62 | $1.59 | $1.62 | $11.42 | 2,258 |
| 2017-06-05 | $1.59 | $1.60 | $1.59 | $1.60 | $11.27 | 1,602 |
| 2017-06-02 | $1.66 | $1.66 | $1.61 | $1.61 | $11.35 | 1,494 |
| 2017-06-01 | $1.71 | $1.71 | $1.66 | $1.66 | $11.70 | 2,065 |
| 2017-05-31 | $1.65 | $1.66 | $1.64 | $1.66 | $11.70 | 5,197 |
| 2017-05-30 | $1.77 | $1.77 | $1.71 | $1.71 | $12.05 | 1,658 |
| 2017-05-26 | $1.75 | $1.79 | $1.75 | $1.76 | $12.40 | 748 |
| 2017-05-25 | $1.83 | $1.88 | $1.73 | $1.73 | $12.12 | 4,133 |
| 2017-05-24 | $1.90 | $1.90 | $1.90 | $1.90 | $13.31 | 666 |
| 2017-05-23 | $1.90 | $1.92 | $1.90 | $1.90 | $13.31 | 2,592 |
| 2017-05-22 | $1.90 | $1.90 | $1.90 | $1.90 | $13.31 | 61 |
| 2017-05-19 | $1.90 | $1.90 | $1.86 | $1.90 | $13.31 | 1,489 |
| 2017-05-18 | $1.80 | $1.84 | $1.80 | $1.84 | $12.89 | 1,181 |
| 2017-05-17 | $1.89 | $1.90 | $1.86 | $1.86 | $13.03 | 699 |
| 2017-05-16 | $1.92 | $1.92 | $1.92 | $1.92 | $13.45 | 23 |
| 2017-05-15 | $1.90 | $1.90 | $1.90 | $1.90 | $13.31 | 2,340 |
| 2017-05-12 | $1.82 | $1.83 | $1.82 | $1.83 | $12.82 | 6,037 |
| 2017-05-11 | $1.92 | $1.92 | $1.86 | $1.86 | $13.03 | 248 |
| 2017-05-10 | $1.81 | $1.87 | $1.80 | $1.87 | $13.10 | 1,287 |
| 2017-05-09 | $1.77 | $1.77 | $1.76 | $1.76 | $12.33 | 84 |
| 2017-05-08 | $1.80 | $1.80 | $1.80 | $1.80 | $12.61 | 1,170 |
| 2017-05-05 | $1.73 | $1.78 | $1.73 | $1.78 | $12.47 | 1,398 |
| 2017-05-04 | $1.76 | $1.76 | $1.72 | $1.73 | $12.12 | 834 |
| 2017-05-03 | $1.80 | $1.80 | $1.78 | $1.78 | $12.47 | 140 |
| 2017-05-02 | $1.80 | $1.80 | $1.78 | $1.78 | $12.47 | 652 |
| 2017-05-01 | $1.84 | $1.84 | $1.80 | $1.80 | $12.61 | 861 |
| 2017-04-28 | $1.86 | $1.86 | $1.86 | $1.86 | $13.03 | 117 |
| 2017-04-27 | $1.88 | $1.88 | $1.85 | $1.87 | $13.10 | 304 |
| 2017-04-26 | $1.97 | $1.97 | $1.94 | $1.94 | $13.59 | 111 |
| 2017-04-25 | $1.98 | $1.98 | $1.95 | $1.97 | $13.75 | 2,252 |
| 2017-04-24 | $1.97 | $1.97 | $1.96 | $1.96 | $13.68 | 6,224 |
| 2017-04-21 | $1.97 | $1.98 | $1.97 | $1.98 | $13.82 | 6,225 |
| 2017-04-20 | $2.00 | $2.00 | $1.99 | $2.00 | $13.96 | 390 |
| 2017-04-19 | $2.03 | $2.08 | $1.98 | $1.98 | $13.82 | 2,959 |
| 2017-04-18 | $2.00 | $2.04 | $2.00 | $2.01 | $14.03 | 371 |
| 2017-04-17 | $2.07 | $2.07 | $2.02 | $2.02 | $14.10 | 386 |
| 2017-04-13 | $2.07 | $2.07 | $2.07 | $2.07 | $14.45 | 702 |
| 2017-04-12 | $2.18 | $2.18 | $2.15 | $2.16 | $15.08 | 2,398 |
| 2017-04-11 | $2.11 | $2.14 | $2.07 | $2.14 | $14.94 | 1,151 |
| 2017-04-10 | $2.10 | $2.13 | $2.10 | $2.12 | $14.80 | 1,061 |
| 2017-04-07 | $2.06 | $2.09 | $2.06 | $2.08 | $14.52 | 748 |
| 2017-04-06 | $2.01 | $2.01 | $2.01 | $2.01 | $14.03 | 11 |
| 2017-04-05 | $1.95 | $1.95 | $1.94 | $1.94 | $13.54 | 19,425 |
| 2017-04-04 | $1.90 | $1.95 | $1.90 | $1.95 | $13.61 | 819 |
| 2017-04-03 | $1.94 | $1.94 | $1.89 | $1.89 | $13.19 | 335 |
| 2017-03-31 | $1.98 | $1.98 | $1.94 | $1.96 | $13.68 | 14,121 |
| 2017-03-30 | $1.98 | $1.98 | $1.98 | $1.98 | $13.82 | 0 |
| 2017-03-29 | $1.90 | $1.98 | $1.90 | $1.98 | $13.82 | 2,612 |
| 2017-03-28 | $1.87 | $1.89 | $1.87 | $1.89 | $13.15 | 1,208 |
| 2017-03-27 | $1.81 | $1.81 | $1.81 | $1.81 | $12.59 | 0 |
| 2017-03-24 | $1.81 | $1.81 | $1.81 | $1.81 | $12.59 | 982 |
| 2017-03-23 | $1.84 | $1.85 | $1.84 | $1.85 | $12.87 | 1,918 |
| 2017-03-22 | $1.76 | $1.77 | $1.73 | $1.76 | $12.24 | 4,639 |
| 2017-03-21 | $1.88 | $1.88 | $1.78 | $1.78 | $12.38 | 2,512 |
| 2017-03-20 | $1.86 | $1.86 | $1.86 | $1.86 | $12.94 | 0 |
| 2017-03-17 | $1.86 | $1.86 | $1.86 | $1.86 | $12.94 | 117 |
| 2017-03-16 | $1.90 | $1.90 | $1.83 | $1.83 | $12.73 | 1,444 |
| 2017-03-15 | $1.83 | $1.88 | $1.82 | $1.88 | $13.08 | 1,345 |
| 2017-03-14 | $1.75 | $1.80 | $1.73 | $1.80 | $12.52 | 1,082 |
| 2017-03-13 | $1.86 | $1.86 | $1.83 | $1.83 | $12.73 | 2,497 |
| 2017-03-10 | $1.85 | $1.85 | $1.83 | $1.83 | $12.73 | 2,971 |
| 2017-03-09 | $1.84 | $1.85 | $1.78 | $1.81 | $12.59 | 3,744 |
| 2017-03-08 | $1.96 | $1.96 | $1.85 | $1.86 | $12.94 | 2,949 |
| 2017-03-07 | $2.02 | $2.02 | $2.02 | $2.02 | $14.05 | 1,251 |
| 2017-03-06 | $2.00 | $2.00 | $2.00 | $2.00 | $13.91 | 2,503 |
| 2017-03-03 | $2.01 | $2.01 | $2.01 | $2.01 | $13.98 | 468 |
| 2017-03-02 | $2.00 | $2.00 | $1.95 | $1.95 | $13.57 | 3,505 |
| 2017-03-01 | $2.03 | $2.03 | $1.99 | $2.00 | $13.91 | 2,351 |
| 2017-02-28 | $2.02 | $2.02 | $1.99 | $1.99 | $13.84 | 5,894 |
| 2017-02-27 | $2.07 | $2.07 | $2.03 | $2.03 | $14.12 | 6,308 |
| 2017-02-24 | $2.13 | $2.13 | $2.05 | $2.06 | $14.33 | 1,338 |
| 2017-02-23 | $2.07 | $2.17 | $2.05 | $2.17 | $15.04 | 1,207 |
| 2017-02-22 | $2.07 | $2.07 | $2.03 | $2.03 | $14.07 | 2,387 |
| 2017-02-21 | $2.11 | $2.11 | $2.10 | $2.11 | $14.63 | 760 |
| 2017-02-17 | $2.11 | $2.11 | $2.09 | $2.09 | $14.49 | 955 |
| 2017-02-16 | $2.13 | $2.13 | $2.13 | $2.13 | $14.77 | 2 |
| 2017-02-15 | $2.13 | $2.13 | $2.13 | $2.13 | $14.77 | 23 |
| 2017-02-14 | $2.12 | $2.14 | $2.12 | $2.13 | $14.77 | 1,101 |
| 2017-02-13 | $2.15 | $2.15 | $2.15 | $2.15 | $14.91 | 0 |
| 2017-02-10 | $2.15 | $2.15 | $2.15 | $2.15 | $14.91 | 734 |
| 2017-02-09 | $2.10 | $2.17 | $2.10 | $2.10 | $14.56 | 432 |
| 2017-02-08 | $1.96 | $2.07 | $1.90 | $2.07 | $14.35 | 6,022 |
| 2017-02-07 | $1.99 | $1.99 | $1.97 | $1.99 | $13.80 | 2,410 |
| 2017-02-06 | $2.12 | $2.13 | $2.04 | $2.05 | $14.21 | 1,251 |
| 2017-02-03 | $2.16 | $2.17 | $2.13 | $2.13 | $14.77 | 674 |
| 2017-02-02 | $2.17 | $2.17 | $2.16 | $2.16 | $14.97 | 237 |
| 2017-02-01 | $2.15 | $2.16 | $2.15 | $2.16 | $14.97 | 643 |
| 2017-01-31 | $2.16 | $2.16 | $2.16 | $2.16 | $14.98 | 493 |
| 2017-01-30 | $2.32 | $2.32 | $2.18 | $2.18 | $15.11 | 483 |
| 2017-01-27 | $2.31 | $2.32 | $2.30 | $2.31 | $16.01 | 2,207 |
| 2017-01-26 | $2.45 | $2.45 | $2.42 | $2.42 | $16.70 | 1,111 |
| 2017-01-25 | $2.43 | $2.48 | $2.43 | $2.47 | $17.08 | 1,674 |
| 2017-01-24 | $2.34 | $2.34 | $2.34 | $2.34 | $16.20 | 351 |
| 2017-01-23 | $2.31 | $2.31 | $2.30 | $2.30 | $15.90 | 1,432 |
| 2017-01-20 | $2.40 | $2.40 | $2.40 | $2.40 | $16.60 | 86 |
| 2017-01-19 | $2.32 | $2.34 | $2.29 | $2.33 | $16.12 | 1,532 |
| 2017-01-18 | $2.44 | $2.44 | $2.30 | $2.31 | $15.99 | 3,803 |
| 2017-01-17 | $2.49 | $2.49 | $2.49 | $2.49 | $17.21 | 22 |
| 2017-01-13 | $2.43 | $2.45 | $2.42 | $2.45 | $16.93 | 5,394 |
| 2017-01-12 | $2.45 | $2.45 | $2.45 | $2.45 | $16.94 | 702 |
| 2017-01-11 | $2.44 | $2.44 | $2.42 | $2.43 | $16.77 | 1,455 |
| 2017-01-10 | $2.45 | $2.46 | $2.37 | $2.37 | $16.41 | 578 |
| 2017-01-09 | $2.50 | $2.50 | $2.50 | $2.50 | $17.30 | 0 |
| 2017-01-06 | $2.52 | $2.53 | $2.50 | $2.50 | $17.30 | 1,017 |
| 2017-01-05 | $2.50 | $2.53 | $2.50 | $2.52 | $17.42 | 1,873 |
| 2017-01-04 | $2.50 | $2.50 | $2.49 | $2.49 | $17.22 | 1,297 |
| 2017-01-03 | $2.52 | $2.53 | $2.48 | $2.50 | $17.29 | 744 |
| 2016-12-30 | $2.46 | $2.48 | $2.46 | $2.48 | $17.12 | 1,884 |
| 2016-12-29 | $2.47 | $2.47 | $2.46 | $2.46 | $17.01 | 1,778 |
| 2016-12-28 | $2.39 | $2.44 | $2.39 | $2.44 | $16.84 | 2,689 |
| 2016-12-27 | $2.22 | $2.30 | $2.22 | $2.26 | $15.59 | 584 |
| 2016-12-23 | $2.35 | $2.35 | $2.32 | $2.32 | $16.02 | 4,364 |
| 2016-12-22 | $2.38 | $2.38 | $2.38 | $2.38 | $16.43 | 877 |
| 2016-12-21 | $2.40 | $2.42 | $2.38 | $2.38 | $16.41 | 1,439 |
| 2016-12-20 | $2.33 | $2.36 | $2.33 | $2.36 | $16.24 | 8,095 |
| 2016-12-19 | $2.29 | $2.29 | $2.29 | $2.29 | $15.79 | 702 |
| 2016-12-16 | $2.30 | $2.32 | $2.29 | $2.32 | $16.00 | 10,122 |
| 2016-12-15 | $2.25 | $2.25 | $2.23 | $2.23 | $15.39 | 7,025 |
| 2016-12-14 | $2.30 | $2.30 | $2.25 | $2.25 | $15.48 | 5,372 |
| 2016-12-13 | $2.28 | $2.28 | $2.22 | $2.25 | $15.53 | 2,211 |
| 2016-12-12 | $2.36 | $2.38 | $2.27 | $2.27 | $15.65 | 3,931 |
| 2016-12-09 | $2.20 | $2.24 | $2.20 | $2.22 | $15.32 | 877 |
| 2016-12-08 | $2.18 | $2.20 | $2.16 | $2.20 | $15.19 | 5,967 |
| 2016-12-07 | $2.16 | $2.18 | $2.16 | $2.16 | $14.86 | 1,316 |
| 2016-12-06 | $2.20 | $2.20 | $2.20 | $2.20 | $15.17 | 132 |
| 2016-12-05 | $2.29 | $2.29 | $2.29 | $2.29 | $15.77 | 938 |
| 2016-12-02 | $2.26 | $2.28 | $2.26 | $2.27 | $15.65 | 230 |
| 2016-12-01 | $2.15 | $2.26 | $2.15 | $2.24 | $15.45 | 2,954 |
| 2016-11-30 | $2.06 | $2.09 | $2.00 | $2.09 | $14.41 | 11,726 |
| 2016-11-29 | $1.95 | $1.95 | $1.88 | $1.89 | $13.03 | 438 |
| 2016-11-28 | $2.05 | $2.06 | $2.01 | $2.01 | $13.86 | 9,879 |
| 2016-11-25 | $2.06 | $2.07 | $2.06 | $2.07 | $14.22 | 43 |
| 2016-11-23 | $2.08 | $2.08 | $2.08 | $2.08 | $14.30 | 570 |
| 2016-11-22 | $2.08 | $2.08 | $2.08 | $2.08 | $14.30 | 67 |
| 2016-11-21 | $2.10 | $2.10 | $2.10 | $2.10 | $14.44 | 165 |
| 2016-11-18 | $2.03 | $2.03 | $2.03 | $2.03 | $13.97 | 585 |
| 2016-11-17 | $2.05 | $2.05 | $2.05 | $2.05 | $14.09 | 0 |
| 2016-11-16 | $2.07 | $2.07 | $2.05 | $2.05 | $14.09 | 1,956 |
| 2016-11-15 | $2.02 | $2.05 | $2.02 | $2.05 | $14.10 | 538 |
| 2016-11-14 | $1.90 | $1.96 | $1.90 | $1.96 | $13.47 | 386 |
| 2016-11-11 | $1.95 | $1.95 | $1.95 | $1.95 | $13.40 | 3,381 |
| 2016-11-10 | $2.11 | $2.11 | $2.10 | $2.10 | $14.44 | 315 |
| 2016-11-09 | $1.99 | $2.10 | $1.99 | $2.10 | $14.47 | 5,291 |
| 2016-11-08 | $1.98 | $1.99 | $1.96 | $1.96 | $13.51 | 3,240 |
| 2016-11-07 | $1.97 | $1.97 | $1.97 | $1.97 | $13.56 | 7,429 |
| 2016-11-04 | $1.93 | $1.97 | $1.93 | $1.97 | $13.56 | 93 |
| 2016-11-03 | $2.03 | $2.03 | $1.98 | $1.98 | $13.62 | 93 |
| 2016-11-02 | $2.04 | $2.04 | $2.04 | $2.04 | $14.03 | 0 |
| 2016-11-01 | $2.04 | $2.04 | $2.04 | $2.04 | $14.03 | 1,193 |
| 2016-10-31 | $2.04 | $2.04 | $2.04 | $2.04 | $14.03 | 1,755 |
| 2016-10-28 | $2.10 | $2.10 | $2.10 | $2.10 | $14.44 | 1,496 |
| 2016-10-27 | $2.18 | $2.18 | $2.18 | $2.18 | $15.02 | 157 |
| 2016-10-26 | $2.14 | $2.14 | $2.13 | $2.13 | $14.66 | 366 |
| 2016-10-25 | $2.31 | $2.31 | $2.31 | $2.31 | $15.87 | 0 |
| 2016-10-24 | $2.31 | $2.31 | $2.31 | $2.31 | $15.87 | 0 |
| 2016-10-21 | $2.27 | $2.31 | $2.27 | $2.31 | $15.87 | 1,147 |
| 2016-10-20 | $2.37 | $2.37 | $2.37 | $2.37 | $16.29 | 0 |
| 2016-10-19 | $2.35 | $2.37 | $2.35 | $2.37 | $16.29 | 2,639 |
| 2016-10-18 | $2.21 | $2.23 | $2.20 | $2.23 | $15.33 | 1,666 |
| 2016-10-17 | $2.17 | $2.18 | $2.17 | $2.18 | $14.99 | 731 |
| 2016-10-14 | $2.20 | $2.20 | $2.19 | $2.19 | $15.06 | 526 |
| 2016-10-13 | $2.19 | $2.20 | $2.19 | $2.20 | $15.12 | 409 |
| 2016-10-12 | $2.17 | $2.17 | $2.17 | $2.17 | $14.92 | 760 |
| 2016-10-11 | $2.21 | $2.22 | $2.18 | $2.22 | $15.23 | 2,433 |
| 2016-10-10 | $2.16 | $2.16 | $2.16 | $2.16 | $14.86 | 585 |
| 2016-10-07 | $2.13 | $2.13 | $2.13 | $2.13 | $14.67 | 2,691 |
| 2016-10-06 | $2.10 | $2.10 | $2.10 | $2.10 | $14.44 | 12 |
| 2016-10-05 | $2.12 | $2.12 | $2.12 | $2.12 | $14.57 | 1,251 |
| 2016-10-04 | $2.07 | $2.07 | $1.98 | $1.98 | $13.61 | 5,007 |
| 2016-10-03 | $2.07 | $2.09 | $2.05 | $2.08 | $14.30 | 6,484 |
| 2016-09-30 | $2.08 | $2.11 | $2.06 | $2.08 | $14.30 | 2,863 |
| 2016-09-29 | $2.06 | $2.13 | $2.05 | $2.05 | $14.09 | 4,012 |
| 2016-09-28 | $1.89 | $2.06 | $1.89 | $2.03 | $13.96 | 1,602 |
| 2016-09-27 | $1.87 | $1.87 | $1.87 | $1.87 | $12.82 | 0 |
| 2016-09-26 | $1.87 | $1.87 | $1.87 | $1.87 | $12.82 | 152 |
| 2016-09-23 | $1.88 | $1.89 | $1.84 | $1.86 | $12.76 | 5,944 |
| 2016-09-22 | $1.96 | $1.96 | $1.96 | $1.96 | $13.46 | 351 |
| 2016-09-21 | $1.89 | $1.92 | $1.88 | $1.90 | $13.04 | 2,468 |
| 2016-09-20 | $1.87 | $1.87 | $1.85 | $1.85 | $12.69 | 1,240 |
| 2016-09-19 | $1.93 | $1.93 | $1.89 | $1.89 | $12.95 | 292 |
| 2016-09-16 | $1.91 | $1.91 | $1.91 | $1.91 | $13.09 | 4 |
| 2016-09-15 | $1.87 | $1.91 | $1.87 | $1.91 | $13.09 | 595 |
| 2016-09-14 | $1.86 | $1.86 | $1.86 | $1.86 | $12.76 | 29 |
| 2016-09-13 | $1.90 | $1.90 | $1.89 | $1.89 | $12.95 | 2,607 |
| 2016-09-12 | $1.88 | $1.91 | $1.88 | $1.91 | $13.10 | 245 |
| 2016-09-09 | $1.95 | $1.95 | $1.95 | $1.95 | $13.37 | 1,240 |
| 2016-09-08 | $1.93 | $2.00 | $1.93 | $1.99 | $13.64 | 5,008 |
| 2016-09-07 | $1.92 | $1.93 | $1.88 | $1.93 | $13.23 | 6,768 |
| 2016-09-06 | $1.80 | $1.88 | $1.80 | $1.88 | $12.85 | 2,281 |
| 2016-09-02 | $1.76 | $1.81 | $1.76 | $1.81 | $12.38 | 1,368 |
| 2016-09-01 | $1.73 | $1.73 | $1.73 | $1.73 | $11.86 | 760 |
| 2016-08-31 | $1.74 | $1.76 | $1.74 | $1.74 | $11.93 | 702 |
| 2016-08-30 | $1.84 | $1.84 | $1.84 | $1.84 | $12.59 | 191 |
| 2016-08-29 | $1.81 | $1.84 | $1.81 | $1.84 | $12.61 | 468 |
| 2016-08-26 | $1.84 | $1.84 | $1.84 | $1.84 | $12.57 | 1,184 |
| 2016-08-25 | $1.84 | $1.84 | $1.84 | $1.84 | $12.57 | 0 |
| 2016-08-24 | $1.87 | $1.88 | $1.84 | $1.84 | $12.57 | 1,017 |
| 2016-08-23 | $1.85 | $1.89 | $1.85 | $1.89 | $12.88 | 3,428 |
| 2016-08-22 | $1.91 | $1.91 | $1.87 | $1.87 | $12.78 | 967 |
| 2016-08-19 | $1.96 | $1.96 | $1.94 | $1.94 | $13.25 | 2,223 |
| 2016-08-18 | $1.94 | $1.99 | $1.94 | $1.99 | $13.60 | 7,147 |
| 2016-08-17 | $1.91 | $1.92 | $1.90 | $1.91 | $13.06 | 234 |
| 2016-08-16 | $1.96 | $1.96 | $1.94 | $1.95 | $13.32 | 5,323 |
| 2016-08-15 | $1.86 | $1.94 | $1.86 | $1.93 | $13.20 | 2,901 |
| 2016-08-12 | $1.87 | $1.87 | $1.85 | $1.86 | $12.70 | 1,170 |
| 2016-08-11 | $1.85 | $1.87 | $1.85 | $1.87 | $12.77 | 1,497 |
| 2016-08-10 | $1.87 | $1.87 | $1.83 | $1.83 | $12.50 | 2,749 |
| 2016-08-09 | $1.89 | $1.89 | $1.87 | $1.87 | $12.77 | 643 |
| 2016-08-08 | $1.83 | $1.88 | $1.83 | $1.86 | $12.71 | 7,581 |
| 2016-08-05 | $1.84 | $1.84 | $1.75 | $1.77 | $12.10 | 7,871 |
| 2016-08-04 | $1.83 | $1.88 | $1.83 | $1.88 | $12.82 | 2,299 |
| 2016-08-03 | $1.78 | $1.84 | $1.78 | $1.83 | $12.50 | 1,337 |
| 2016-08-02 | $1.76 | $1.77 | $1.74 | $1.75 | $11.92 | 340 |
| 2016-08-01 | $1.72 | $1.75 | $1.72 | $1.75 | $11.97 | 1,345 |
| 2016-07-29 | $1.75 | $1.78 | $1.75 | $1.78 | $12.16 | 289 |
| 2016-07-28 | $1.70 | $1.70 | $1.70 | $1.70 | $11.64 | 0 |
| 2016-07-27 | $1.73 | $1.73 | $1.69 | $1.70 | $11.64 | 737 |
| 2016-07-26 | $1.75 | $1.78 | $1.75 | $1.78 | $12.09 | 5,225 |
| 2016-07-25 | $1.80 | $1.80 | $1.76 | $1.77 | $12.03 | 4,346 |
| 2016-07-22 | $1.85 | $1.85 | $1.80 | $1.85 | $12.56 | 1,132 |
| 2016-07-21 | $1.85 | $1.88 | $1.82 | $1.82 | $12.38 | 3,725 |
| 2016-07-20 | $1.79 | $1.85 | $1.79 | $1.85 | $12.59 | 503 |
| 2016-07-19 | $1.87 | $1.87 | $1.83 | $1.83 | $12.44 | 596 |
| 2016-07-18 | $1.85 | $1.87 | $1.85 | $1.87 | $12.73 | 192 |
| 2016-07-15 | $1.88 | $1.89 | $1.87 | $1.89 | $12.86 | 257 |
| 2016-07-14 | $1.89 | $1.90 | $1.89 | $1.90 | $12.93 | 666 |
| 2016-07-13 | $1.87 | $1.87 | $1.87 | $1.87 | $12.73 | 46 |
| 2016-07-12 | $1.85 | $1.87 | $1.85 | $1.85 | $12.59 | 912 |
| 2016-07-11 | $1.86 | $1.86 | $1.85 | $1.85 | $12.59 | 2,106 |
| 2016-07-08 | $1.87 | $1.88 | $1.85 | $1.85 | $12.59 | 643 |
| 2016-07-07 | $1.93 | $1.93 | $1.86 | $1.86 | $12.64 | 424 |
| 2016-07-06 | $1.88 | $1.88 | $1.88 | $1.88 | $12.81 | 0 |
| 2016-07-05 | $1.90 | $1.90 | $1.88 | $1.88 | $12.81 | 210 |
| 2016-07-01 | $1.96 | $1.96 | $1.96 | $1.96 | $13.34 | 175 |
| 2016-06-30 | $1.94 | $1.97 | $1.93 | $1.96 | $13.35 | 643 |
| 2016-06-29 | $1.93 | $1.97 | $1.93 | $1.96 | $13.37 | 3,042 |
| 2016-06-28 | $1.81 | $1.86 | $1.80 | $1.86 | $12.66 | 5,463 |
| 2016-06-27 | $1.75 | $1.75 | $1.75 | $1.75 | $11.87 | 42 |
| 2016-06-24 | $1.85 | $1.85 | $1.84 | $1.84 | $12.51 | 1,377 |
| 2016-06-23 | $1.90 | $1.95 | $1.90 | $1.95 | $13.26 | 2,050 |
| 2016-06-22 | $1.89 | $1.89 | $1.88 | $1.88 | $12.76 | 468 |
| 2016-06-21 | $1.91 | $1.93 | $1.89 | $1.91 | $12.96 | 838 |
| 2016-06-20 | $1.93 | $1.95 | $1.93 | $1.95 | $13.22 | 1,564 |
| 2016-06-17 | $1.91 | $1.91 | $1.86 | $1.86 | $12.62 | 1,443 |
| 2016-06-16 | $1.82 | $1.85 | $1.82 | $1.83 | $12.42 | 232 |
| 2016-06-15 | $1.99 | $1.99 | $1.99 | $1.99 | $13.51 | 0 |
| 2016-06-14 | $1.99 | $1.99 | $1.99 | $1.99 | $13.51 | 0 |
| 2016-06-13 | $1.96 | $2.00 | $1.96 | $1.99 | $13.51 | 468 |
| 2016-06-10 | $2.03 | $2.03 | $2.00 | $2.00 | $13.57 | 195 |
| 2016-06-09 | $2.08 | $2.13 | $2.08 | $2.13 | $14.47 | 423 |
| 2016-06-08 | $2.28 | $2.29 | $2.15 | $2.15 | $14.56 | 4,083 |
| 2016-06-07 | $2.02 | $2.15 | $2.00 | $2.11 | $14.31 | 4,528 |
| 2016-06-06 | $1.90 | $1.99 | $1.90 | $1.98 | $13.45 | 3,089 |
| 2016-06-03 | $1.88 | $1.88 | $1.88 | $1.88 | $12.75 | 117 |
| 2016-06-02 | $1.87 | $1.88 | $1.87 | $1.87 | $12.68 | 1,170 |
| 2016-06-01 | $1.90 | $1.91 | $1.86 | $1.86 | $12.61 | 1,930 |
| 2016-05-31 | $1.86 | $1.92 | $1.86 | $1.90 | $12.91 | 2,482 |
| 2016-05-27 | $1.84 | $1.88 | $1.84 | $1.87 | $12.69 | 1,146 |
| 2016-05-26 | $1.96 | $1.96 | $1.91 | $1.91 | $12.89 | 1,638 |
| 2016-05-25 | $1.86 | $1.92 | $1.83 | $1.92 | $12.95 | 3,100 |
| 2016-05-24 | $1.79 | $1.86 | $1.79 | $1.86 | $12.56 | 2,421 |
| 2016-05-23 | $1.82 | $1.85 | $1.82 | $1.85 | $12.51 | 585 |
| 2016-05-20 | $1.88 | $1.88 | $1.81 | $1.81 | $12.24 | 5,419 |
| 2016-05-19 | $1.75 | $1.84 | $1.72 | $1.84 | $12.42 | 5,499 |
| 2016-05-18 | $1.85 | $1.86 | $1.85 | $1.86 | $12.56 | 117 |
| 2016-05-17 | $1.99 | $1.99 | $1.96 | $1.96 | $13.25 | 7,795 |
| 2016-05-16 | $1.81 | $1.87 | $1.81 | $1.87 | $12.64 | 12,249 |
| 2016-05-13 | $1.73 | $1.75 | $1.73 | $1.74 | $11.78 | 2,928 |
| 2016-05-12 | $1.79 | $1.79 | $1.70 | $1.76 | $11.90 | 2,479 |
| 2016-05-11 | $1.64 | $1.71 | $1.64 | $1.69 | $11.42 | 2,146 |
| 2016-05-10 | $1.60 | $1.61 | $1.60 | $1.61 | $10.88 | 628 |
| 2016-05-09 | $1.62 | $1.62 | $1.59 | $1.62 | $10.95 | 2,101 |
| 2016-05-06 | $1.68 | $1.73 | $1.66 | $1.67 | $11.29 | 1,169 |
| 2016-05-05 | $1.75 | $1.75 | $1.71 | $1.72 | $11.62 | 671 |
| 2016-05-04 | $1.76 | $1.76 | $1.67 | $1.67 | $11.30 | 877 |
| 2016-05-03 | $1.83 | $1.83 | $1.73 | $1.73 | $11.71 | 358 |
| 2016-05-02 | $1.97 | $1.97 | $1.97 | $1.97 | $13.31 | 0 |
| 2016-04-29 | $1.97 | $1.97 | $1.97 | $1.97 | $13.31 | 58 |
| 2016-04-28 | $1.90 | $1.97 | $1.90 | $1.94 | $13.11 | 2,090 |
| 2016-04-27 | $1.83 | $1.89 | $1.83 | $1.89 | $12.78 | 1,918 |
| 2016-04-26 | $1.79 | $1.86 | $1.79 | $1.86 | $12.51 | 892 |
| 2016-04-25 | $1.85 | $1.85 | $1.82 | $1.82 | $12.26 | 3,301 |
| 2016-04-22 | $1.86 | $1.86 | $1.84 | $1.84 | $12.39 | 1,440 |
| 2016-04-21 | $1.85 | $1.85 | $1.80 | $1.80 | $12.13 | 551 |
| 2016-04-20 | $1.84 | $1.96 | $1.84 | $1.96 | $13.19 | 4,365 |
| 2016-04-19 | $1.81 | $1.85 | $1.80 | $1.84 | $12.40 | 245 |
| 2016-04-18 | $1.65 | $1.71 | $1.65 | $1.71 | $11.49 | 83 |
| 2016-04-15 | $1.73 | $1.73 | $1.69 | $1.72 | $11.58 | 585 |
| 2016-04-14 | $1.80 | $1.80 | $1.77 | $1.77 | $11.93 | 361 |
| 2016-04-13 | $1.80 | $1.80 | $1.80 | $1.80 | $12.13 | 552 |
| 2016-04-12 | $1.70 | $1.79 | $1.70 | $1.79 | $12.06 | 8,435 |
| 2016-04-11 | $1.69 | $1.70 | $1.68 | $1.69 | $11.39 | 2,611 |
| 2016-04-08 | $1.73 | $1.74 | $1.63 | $1.63 | $10.99 | 8,143 |
| 2016-04-07 | $1.65 | $1.65 | $1.60 | $1.60 | $10.78 | 625 |
| 2016-04-06 | $1.64 | $1.67 | $1.62 | $1.67 | $11.25 | 888 |
| 2016-04-05 | $1.50 | $1.50 | $1.48 | $1.48 | $9.97 | 1,544 |
| 2016-04-04 | $1.56 | $1.57 | $1.52 | $1.52 | $10.24 | 1,711 |
| 2016-04-01 | $1.57 | $1.57 | $1.54 | $1.57 | $10.59 | 7,134 |
| 2016-03-31 | $1.60 | $1.60 | $1.60 | $1.60 | $10.78 | 468 |
| 2016-03-30 | $1.65 | $1.66 | $1.62 | $1.62 | $10.92 | 678 |
| 2016-03-29 | $1.63 | $1.63 | $1.63 | $1.63 | $10.98 | 468 |
| 2016-03-28 | $1.66 | $1.66 | $1.61 | $1.62 | $10.83 | 3,159 |
| 2016-03-24 | $1.63 | $1.69 | $1.62 | $1.67 | $11.19 | 1,452 |
| 2016-03-23 | $1.75 | $1.75 | $1.66 | $1.66 | $11.10 | 596 |
| 2016-03-22 | $1.83 | $1.83 | $1.83 | $1.83 | $12.23 | 245 |
| 2016-03-21 | $1.81 | $1.84 | $1.81 | $1.84 | $12.30 | 546 |
| 2016-03-18 | $1.88 | $1.88 | $1.80 | $1.80 | $12.04 | 11,561 |
| 2016-03-17 | $1.87 | $1.92 | $1.79 | $1.85 | $12.37 | 11,237 |
| 2016-03-16 | $1.88 | $1.90 | $1.87 | $1.87 | $12.50 | 926 |
| 2016-03-15 | $1.84 | $1.84 | $1.83 | $1.84 | $12.30 | 5,686 |
| 2016-03-14 | $1.89 | $1.90 | $1.89 | $1.89 | $12.62 | 643 |
| 2016-03-11 | $1.90 | $1.90 | $1.90 | $1.90 | $12.73 | 0 |
| 2016-03-10 | $1.90 | $1.90 | $1.90 | $1.90 | $12.73 | 292 |
| 2016-03-09 | $1.97 | $1.98 | $1.97 | $1.98 | $13.24 | 491 |
| 2016-03-08 | $1.97 | $1.97 | $1.95 | $1.95 | $13.03 | 175 |
| 2016-03-07 | $2.05 | $2.09 | $2.01 | $2.01 | $13.43 | 2,363 |
| 2016-03-04 | $2.01 | $2.01 | $1.96 | $1.97 | $13.17 | 2,931 |
| 2016-03-03 | $1.87 | $1.94 | $1.87 | $1.92 | $12.84 | 10,849 |
| 2016-03-02 | $1.69 | $1.83 | $1.69 | $1.83 | $12.22 | 26,640 |
| 2016-03-01 | $1.59 | $1.72 | $1.59 | $1.72 | $11.53 | 4,460 |
| 2016-02-29 | $1.55 | $1.56 | $1.53 | $1.56 | $10.45 | 7,956 |
| 2016-02-26 | $1.53 | $1.53 | $1.49 | $1.49 | $9.97 | 1,345 |
| 2016-02-25 | $1.49 | $1.50 | $1.47 | $1.48 | $9.90 | 3,401 |
| 2016-02-24 | $1.42 | $1.51 | $1.42 | $1.49 | $9.88 | 4,855 |
| 2016-02-23 | $1.52 | $1.52 | $1.51 | $1.51 | $10.03 | 286 |
| 2016-02-22 | $1.54 | $1.56 | $1.53 | $1.55 | $10.28 | 4,037 |
| 2016-02-19 | $1.45 | $1.45 | $1.45 | $1.45 | $9.61 | 234 |
| 2016-02-18 | $1.54 | $1.54 | $1.47 | $1.51 | $10.01 | 3,809 |
| 2016-02-17 | $1.47 | $1.53 | $1.46 | $1.53 | $10.14 | 929 |
| 2016-02-16 | $1.46 | $1.46 | $1.43 | $1.43 | $9.48 | 234 |
| 2016-02-12 | $1.40 | $1.44 | $1.40 | $1.44 | $9.55 | 5,943 |
| 2016-02-11 | $1.33 | $1.36 | $1.31 | $1.31 | $8.69 | 930 |
| 2016-02-10 | $1.50 | $1.50 | $1.42 | $1.42 | $9.40 | 93 |
| 2016-02-09 | $1.61 | $1.61 | $1.51 | $1.51 | $10.01 | 4,797 |
| 2016-02-08 | $1.61 | $1.66 | $1.60 | $1.66 | $11.01 | 593 |
| 2016-02-05 | $1.63 | $1.67 | $1.63 | $1.67 | $11.07 | 5,219 |
| 2016-02-04 | $1.67 | $1.69 | $1.63 | $1.63 | $10.78 | 676 |
| 2016-02-03 | $1.56 | $1.64 | $1.56 | $1.62 | $10.75 | 2,426 |
| 2016-02-02 | $1.47 | $1.48 | $1.47 | $1.48 | $9.81 | 655 |
| 2016-02-01 | $1.51 | $1.58 | $1.50 | $1.58 | $10.46 | 607 |
| 2016-01-29 | $1.61 | $1.61 | $1.56 | $1.56 | $10.35 | 55 |
| 2016-01-28 | $1.59 | $1.59 | $1.52 | $1.58 | $10.46 | 1,381 |
| 2016-01-27 | $1.54 | $1.54 | $1.44 | $1.44 | $9.54 | 374 |
| 2016-01-26 | $1.38 | $1.40 | $1.38 | $1.40 | $9.20 | 1,836 |
| 2016-01-25 | $1.21 | $1.24 | $1.20 | $1.21 | $7.96 | 3,159 |
| 2016-01-22 | $1.32 | $1.32 | $1.32 | $1.32 | $8.68 | 145 |
| 2016-01-21 | $1.10 | $1.19 | $1.10 | $1.19 | $7.83 | 201 |
| 2016-01-20 | $0.99 | $1.06 | $0.97 | $1.06 | $6.97 | 4,415 |
| 2016-01-19 | $1.12 | $1.12 | $1.07 | $1.08 | $7.08 | 4,803 |
| 2016-01-15 | $1.12 | $1.14 | $1.12 | $1.13 | $7.42 | 9,802 |
| 2016-01-14 | $1.19 | $1.21 | $1.19 | $1.21 | $7.93 | 12,397 |
| 2016-01-13 | $1.27 | $1.27 | $1.18 | $1.18 | $7.75 | 992 |
| 2016-01-12 | $1.25 | $1.25 | $1.14 | $1.19 | $7.82 | 1,235 |
| 2016-01-11 | $1.30 | $1.30 | $1.23 | $1.23 | $8.12 | 1,140 |
| 2016-01-08 | $1.41 | $1.41 | $1.33 | $1.33 | $8.74 | 802 |
| 2016-01-07 | $1.39 | $1.40 | $1.34 | $1.34 | $8.82 | 8,424 |
| 2016-01-06 | $1.47 | $1.47 | $1.44 | $1.44 | $9.46 | 702 |
| 2016-01-05 | $1.51 | $1.51 | $1.51 | $1.51 | $9.92 | 58 |
| 2016-01-04 | $1.56 | $1.56 | $1.56 | $1.56 | $10.26 | 737 |
| 2015-12-31 | $1.48 | $1.54 | $1.47 | $1.54 | $10.14 | 2,179 |
| 2015-12-30 | $1.48 | $1.48 | $1.48 | $1.48 | $9.73 | 99 |
| 2015-12-29 | $1.57 | $1.57 | $1.54 | $1.56 | $10.25 | 2,269 |
| 2015-12-28 | $1.57 | $1.57 | $1.56 | $1.56 | $10.17 | 160 |
| 2015-12-24 | $1.58 | $1.58 | $1.57 | $1.57 | $10.24 | 1,133 |
| 2015-12-23 | $1.49 | $1.58 | $1.48 | $1.57 | $10.24 | 2,044 |
| 2015-12-22 | $1.45 | $1.47 | $1.45 | $1.46 | $9.52 | 1,556 |
| 2015-12-21 | $1.39 | $1.40 | $1.38 | $1.38 | $9.01 | 6,831 |
| 2015-12-18 | $1.40 | $1.40 | $1.34 | $1.34 | $8.75 | 596 |
| 2015-12-17 | $1.44 | $1.44 | $1.37 | $1.39 | $9.06 | 2,469 |
| 2015-12-16 | $1.46 | $1.46 | $1.42 | $1.43 | $9.33 | 4,346 |
| 2015-12-15 | $1.48 | $1.48 | $1.46 | $1.46 | $9.52 | 117 |
| 2015-12-14 | $1.46 | $1.46 | $1.45 | $1.45 | $9.46 | 234 |
| 2015-12-11 | $1.51 | $1.51 | $1.49 | $1.49 | $9.71 | 716 |
| 2015-12-10 | $1.53 | $1.61 | $1.51 | $1.59 | $10.37 | 2,386 |
| 2015-12-09 | $1.49 | $1.49 | $1.49 | $1.49 | $9.72 | 5 |
| 2015-12-08 | $1.41 | $1.51 | $1.41 | $1.49 | $9.72 | 5,776 |
| 2015-12-07 | $1.62 | $1.62 | $1.45 | $1.48 | $9.65 | 11,752 |
| 2015-12-04 | $1.76 | $1.77 | $1.67 | $1.69 | $11.02 | 12,355 |
| 2015-12-03 | $1.80 | $1.86 | $1.80 | $1.85 | $12.03 | 8,190 |
| 2015-12-02 | $1.85 | $1.86 | $1.80 | $1.80 | $11.74 | 21,691 |
| 2015-12-01 | $1.86 | $1.87 | $1.85 | $1.87 | $12.18 | 9,248 |
| 2015-11-30 | $1.92 | $1.92 | $1.86 | $1.88 | $12.24 | 7,581 |
| 2015-11-27 | $1.90 | $1.90 | $1.90 | $1.90 | $12.38 | 819 |
| 2015-11-25 | $2.02 | $2.07 | $2.02 | $2.06 | $13.43 | 10,410 |
| 2015-11-24 | $2.04 | $2.06 | $2.00 | $2.04 | $13.25 | 33,315 |
| 2015-11-23 | $1.82 | $1.95 | $1.82 | $1.92 | $12.49 | 1,226 |
| 2015-11-20 | $1.91 | $1.94 | $1.85 | $1.86 | $12.05 | 1,609 |
| 2015-11-19 | $1.91 | $1.91 | $1.91 | $1.91 | $12.37 | 12,644 |
| 2015-11-18 | $2.00 | $2.00 | $1.97 | $1.97 | $12.79 | 58 |
| 2015-11-17 | $1.99 | $1.99 | $1.95 | $1.95 | $12.66 | 7,589 |
| 2015-11-16 | $1.93 | $2.01 | $1.90 | $2.01 | $13.04 | 2,129 |
| 2015-11-13 | $1.81 | $1.92 | $1.81 | $1.89 | $12.26 | 759 |
| 2015-11-12 | $1.87 | $1.91 | $1.87 | $1.90 | $12.33 | 3,914 |
| 2015-11-11 | $2.05 | $2.05 | $1.95 | $1.96 | $12.72 | 32,678 |
| 2015-11-10 | $2.00 | $2.11 | $2.00 | $2.04 | $13.24 | 24,441 |
| 2015-11-09 | $2.17 | $2.22 | $2.17 | $2.17 | $14.06 | 5,686 |
| 2015-11-06 | $2.25 | $2.25 | $2.23 | $2.23 | $14.47 | 309 |
| 2015-11-05 | $2.33 | $2.36 | $2.33 | $2.34 | $15.19 | 962 |
| 2015-11-04 | $2.37 | $2.37 | $2.37 | $2.37 | $15.38 | 49 |
| 2015-11-03 | $2.32 | $2.45 | $2.32 | $2.45 | $15.90 | 2,147 |
| 2015-11-02 | $2.28 | $2.30 | $2.28 | $2.30 | $14.94 | 306 |
| 2015-10-30 | $2.27 | $2.27 | $2.27 | $2.27 | $14.72 | 0 |
| 2015-10-29 | $2.28 | $2.30 | $2.26 | $2.27 | $14.72 | 16,554 |
| 2015-10-28 | $2.17 | $2.23 | $2.17 | $2.23 | $14.49 | 1,767 |
| 2015-10-27 | $2.11 | $2.12 | $2.07 | $2.08 | $13.34 | 1,646 |
| 2015-10-26 | $2.29 | $2.32 | $2.20 | $2.21 | $14.18 | 17,365 |
| 2015-10-23 | $2.29 | $2.34 | $2.29 | $2.31 | $14.81 | 2,504 |
| 2015-10-22 | $2.44 | $2.44 | $2.34 | $2.35 | $15.08 | 315 |
| 2015-10-21 | $2.37 | $2.40 | $2.35 | $2.35 | $15.08 | 587 |
| 2015-10-20 | $2.42 | $2.45 | $2.40 | $2.45 | $15.72 | 1,308 |
| 2015-10-19 | $2.50 | $2.50 | $2.39 | $2.39 | $15.36 | 785 |
| 2015-10-16 | $2.64 | $2.64 | $2.54 | $2.59 | $16.62 | 1,341 |
| 2015-10-15 | $2.48 | $2.53 | $2.48 | $2.53 | $16.25 | 413 |
| 2015-10-14 | $2.62 | $2.62 | $2.57 | $2.61 | $16.75 | 6,552 |
| 2015-10-13 | $2.54 | $2.67 | $2.53 | $2.59 | $16.61 | 2,471 |
| 2015-10-12 | $2.71 | $2.71 | $2.71 | $2.71 | $17.39 | 21 |
| 2015-10-09 | $2.83 | $2.83 | $2.70 | $2.71 | $17.39 | 5,055 |
| 2015-10-08 | $2.64 | $2.83 | $2.64 | $2.78 | $17.84 | 8,013 |
| 2015-10-07 | $2.67 | $2.74 | $2.58 | $2.58 | $16.58 | 5,098 |
| 2015-10-06 | $2.45 | $2.52 | $2.41 | $2.52 | $16.16 | 1,550 |
| 2015-10-05 | $2.32 | $2.38 | $2.24 | $2.32 | $14.89 | 2,187 |
| 2015-10-02 | $2.10 | $2.17 | $2.10 | $2.17 | $13.93 | 1,883 |
| 2015-10-01 | $2.08 | $2.08 | $2.06 | $2.06 | $13.25 | 210 |
| 2015-09-30 | $2.04 | $2.08 | $2.00 | $2.00 | $12.84 | 122 |
| 2015-09-29 | $2.01 | $2.03 | $1.98 | $2.03 | $13.04 | 1,658 |
| 2015-09-28 | $1.99 | $2.03 | $1.98 | $1.98 | $12.73 | 1,105 |
| 2015-09-25 | $2.06 | $2.07 | $2.05 | $2.07 | $13.15 | 5,928 |
| 2015-09-24 | $1.94 | $2.01 | $1.94 | $1.99 | $12.60 | 637 |
| 2015-09-23 | $2.02 | $2.02 | $1.98 | $1.98 | $12.53 | 1,187 |
| 2015-09-22 | $2.05 | $2.07 | $2.05 | $2.07 | $13.11 | 468 |
| 2015-09-21 | $2.10 | $2.10 | $2.10 | $2.10 | $13.31 | 5 |
| 2015-09-18 | $2.07 | $2.10 | $2.04 | $2.10 | $13.31 | 760 |
| 2015-09-17 | $2.05 | $2.12 | $2.03 | $2.12 | $13.44 | 2,884 |
| 2015-09-16 | $1.93 | $2.02 | $1.91 | $1.99 | $12.63 | 2,965 |
| 2015-09-15 | $1.90 | $1.90 | $1.85 | $1.87 | $11.85 | 6,704 |
| 2015-09-14 | $1.92 | $1.92 | $1.85 | $1.85 | $11.74 | 1,088 |
| 2015-09-11 | $1.97 | $1.97 | $1.90 | $1.96 | $12.41 | 3,105 |
| 2015-09-10 | $1.98 | $2.04 | $1.97 | $2.01 | $12.72 | 5,569 |
| 2015-09-09 | $2.16 | $2.16 | $1.95 | $1.97 | $12.49 | 4,791 |
| 2015-09-08 | $2.20 | $2.20 | $2.11 | $2.14 | $13.55 | 1,193 |
| 2015-09-04 | $2.07 | $2.16 | $2.06 | $2.14 | $13.56 | 643 |
| 2015-09-03 | $2.14 | $2.15 | $2.11 | $2.14 | $13.56 | 1,842 |
| 2015-09-02 | $2.16 | $2.16 | $2.00 | $2.10 | $13.31 | 4,434 |
| 2015-09-01 | $2.22 | $2.23 | $2.16 | $2.16 | $13.68 | 4,004 |
| 2015-08-31 | $2.03 | $2.37 | $2.03 | $2.27 | $14.39 | 10,422 |
Surge Energy Inc (ZPTAF) News Headlines
Recent Surge Energy Inc (ZPTAF) News
Similar Companies to Surge Energy Inc (ZPTAF) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |