Zosano Pharma Corp (ZSAN) Exchange: NASDAQ
Data as of April 26, 2024
$0.00 ($0.00) 0.00%
Zosano Pharma Corp - Daily Information
Click for more stock information on Zosano Pharma Corp.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $0.00 |
| Previous Close | $0.00 |
| High | $0.00 |
| Low | $0.00 |
| Adjusted Open | $0.00 |
| Previous Adjusted Close | $0.00 |
| Adjusted High | $0.00 |
| Adjusted Low | $0.00 |
About Zosano Pharma Corp (ZSAN)
Zosano Pharma Corporation is a clinical-stage biopharmaceutical company focused on developing products where rapid administration of approved molecules with established safety and efficacy profiles may provide substantial benefit to patients, in markets where patients remain underserved by existing therapies. The company’s transdermal microneedle system technology consists of titanium microneedles coated with drug that are designed to enable rapid systemic administration of therapeutics to patients. Zosano’s lead product candidate is M207, which is a proprietary formulation of zolmitriptan designed to be delivered via its transdermal microneedle system technology, as an acute treatment for migraine.
Invest in Zosano Pharma Corp (ZSAN)
Historical Stock Data for Zosano Pharma Corp (ZSAN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-09 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 5,685 |
| 2022-12-08 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 3,322 |
| 2022-12-07 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 4,053 |
| 2022-12-06 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 6,349 |
| 2022-12-05 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 2,195 |
| 2022-12-02 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 697 |
| 2022-12-01 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 10,543 |
| 2022-11-30 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 3,455 |
| 2022-11-29 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 1,516 |
| 2022-11-28 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 92,867 |
| 2022-11-25 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 974 |
| 2022-11-23 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 4,265 |
| 2022-11-22 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 1,200 |
| 2022-11-21 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 393 |
| 2022-11-18 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 950 |
| 2022-11-17 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 752 |
| 2022-11-16 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 6,145 |
| 2022-11-15 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 505 |
| 2022-11-14 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 3,990 |
| 2022-11-11 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 1,664 |
| 2022-11-10 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 2,469 |
| 2022-11-09 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 268 |
| 2022-11-08 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 508 |
| 2022-11-07 | $0.00 | $0.04 | $0.00 | $0.00 | $0.00 | 9,403 |
| 2022-11-04 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 270 |
| 2022-11-03 | $0.00 | $0.03 | $0.00 | $0.00 | $0.00 | 1,202 |
| 2022-11-02 | $0.01 | $0.02 | $0.01 | $0.02 | $0.02 | 3,023 |
| 2022-11-01 | $0.00 | $0.01 | $0.00 | $0.01 | $0.01 | 708 |
| 2022-10-31 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 3,319 |
| 2022-10-28 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 829 |
| 2022-10-27 | $0.00 | $0.03 | $0.00 | $0.00 | $0.00 | 10,913 |
| 2022-10-26 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 4,463 |
| 2022-10-25 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 3,612 |
| 2022-10-24 | $0.00 | $0.05 | $0.00 | $0.00 | $0.00 | 1,825 |
| 2022-10-21 | $0.00 | $0.12 | $0.00 | $0.00 | $0.00 | 36,472 |
| 2022-10-20 | $0.00 | $0.14 | $0.00 | $0.12 | $0.12 | 58,503 |
| 2022-10-19 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 1,352 |
| 2022-10-18 | $0.06 | $0.12 | $0.04 | $0.12 | $0.12 | 42,935 |
| 2022-10-17 | $0.06 | $0.08 | $0.06 | $0.08 | $0.08 | 17,197 |
| 2022-10-14 | $0.05 | $0.08 | $0.05 | $0.06 | $0.06 | 14,286 |
| 2022-10-13 | $0.07 | $0.09 | $0.06 | $0.09 | $0.09 | 1,872 |
| 2022-10-12 | $0.09 | $0.12 | $0.06 | $0.06 | $0.06 | 13,893 |
| 2022-10-11 | $0.05 | $0.13 | $0.05 | $0.09 | $0.09 | 3,126 |
| 2022-10-10 | $0.11 | $0.13 | $0.10 | $0.13 | $0.13 | 30,357 |
| 2022-10-07 | $0.11 | $0.12 | $0.08 | $0.10 | $0.10 | 93,416 |
| 2022-10-06 | $0.11 | $0.12 | $0.11 | $0.12 | $0.12 | 6,343 |
| 2022-10-05 | $0.11 | $0.13 | $0.11 | $0.12 | $0.12 | 10,800 |
| 2022-10-04 | $0.11 | $0.13 | $0.11 | $0.11 | $0.11 | 5,414 |
| 2022-10-03 | $0.11 | $0.13 | $0.11 | $0.11 | $0.11 | 6,022 |
| 2022-09-30 | $0.13 | $0.14 | $0.11 | $0.11 | $0.11 | 9,136 |
| 2022-09-29 | $0.11 | $0.13 | $0.11 | $0.11 | $0.11 | 4,514 |
| 2022-09-28 | $0.11 | $0.15 | $0.11 | $0.11 | $0.11 | 4,746 |
| 2022-09-27 | $0.13 | $0.13 | $0.11 | $0.11 | $0.11 | 36,852 |
| 2022-09-26 | $0.15 | $0.15 | $0.11 | $0.12 | $0.12 | 11,627 |
| 2022-09-23 | $0.13 | $0.15 | $0.11 | $0.12 | $0.12 | 5,464 |
| 2022-09-22 | $0.12 | $0.15 | $0.11 | $0.11 | $0.11 | 36,416 |
| 2022-09-21 | $0.11 | $0.15 | $0.11 | $0.11 | $0.11 | 13,853 |
| 2022-09-20 | $0.12 | $0.12 | $0.11 | $0.11 | $0.11 | 7,111 |
| 2022-09-19 | $0.11 | $0.14 | $0.11 | $0.14 | $0.14 | 8,428 |
| 2022-09-16 | $0.11 | $0.13 | $0.11 | $0.11 | $0.11 | 7,025 |
| 2022-09-15 | $0.11 | $0.13 | $0.11 | $0.11 | $0.11 | 1,522 |
| 2022-09-14 | $0.11 | $0.13 | $0.10 | $0.11 | $0.11 | 17,275 |
| 2022-09-13 | $0.13 | $0.15 | $0.11 | $0.12 | $0.12 | 25,744 |
| 2022-09-12 | $0.13 | $0.16 | $0.12 | $0.14 | $0.14 | 8,640 |
| 2022-09-09 | $0.11 | $0.16 | $0.11 | $0.14 | $0.14 | 18,526 |
| 2022-09-08 | $0.11 | $0.13 | $0.11 | $0.12 | $0.12 | 4,665 |
| 2022-09-07 | $0.11 | $0.13 | $0.11 | $0.11 | $0.11 | 2,389 |
| 2022-09-06 | $0.10 | $0.13 | $0.10 | $0.11 | $0.11 | 5,511 |
| 2022-09-02 | $0.10 | $0.15 | $0.10 | $0.11 | $0.11 | 11,393 |
| 2022-09-01 | $0.10 | $0.16 | $0.10 | $0.13 | $0.13 | 20,340 |
| 2022-08-31 | $0.11 | $0.15 | $0.11 | $0.11 | $0.11 | 24,833 |
| 2022-08-30 | $0.14 | $0.14 | $0.10 | $0.11 | $0.11 | 37,327 |
| 2022-08-29 | $0.12 | $0.14 | $0.10 | $0.11 | $0.11 | 73,381 |
| 2022-08-26 | $0.10 | $0.15 | $0.10 | $0.13 | $0.13 | 17,728 |
| 2022-08-25 | $0.10 | $0.17 | $0.10 | $0.10 | $0.10 | 18,401 |
| 2022-08-24 | $0.13 | $0.13 | $0.10 | $0.10 | $0.10 | 5,533 |
| 2022-08-23 | $0.17 | $0.17 | $0.10 | $0.12 | $0.12 | 40,553 |
| 2022-08-22 | $0.13 | $0.14 | $0.13 | $0.14 | $0.14 | 2,200 |
| 2022-08-19 | $0.12 | $0.16 | $0.12 | $0.13 | $0.13 | 6,062 |
| 2022-08-18 | $0.13 | $0.20 | $0.12 | $0.12 | $0.12 | 5,715 |
| 2022-08-17 | $0.22 | $0.22 | $0.11 | $0.11 | $0.11 | 20,761 |
| 2022-08-16 | $0.12 | $0.23 | $0.10 | $0.13 | $0.13 | 59,377 |
| 2022-08-15 | $0.16 | $0.16 | $0.12 | $0.12 | $0.12 | 74,770 |
| 2022-08-12 | $0.15 | $0.17 | $0.15 | $0.16 | $0.16 | 16,863 |
| 2022-08-11 | $0.15 | $0.19 | $0.15 | $0.16 | $0.16 | 36,324 |
| 2022-08-10 | $0.15 | $0.20 | $0.15 | $0.17 | $0.17 | 20,209 |
| 2022-08-09 | $0.20 | $0.21 | $0.19 | $0.20 | $0.20 | 11,133 |
| 2022-08-08 | $0.21 | $0.22 | $0.20 | $0.20 | $0.20 | 33,299 |
| 2022-08-05 | $0.22 | $0.24 | $0.20 | $0.22 | $0.22 | 18,431 |
| 2022-08-04 | $0.20 | $0.24 | $0.20 | $0.24 | $0.24 | 26,141 |
| 2022-08-03 | $0.22 | $0.25 | $0.22 | $0.24 | $0.24 | 48,781 |
| 2022-08-02 | $0.20 | $0.25 | $0.20 | $0.22 | $0.22 | 35,654 |
| 2022-08-01 | $0.26 | $0.27 | $0.20 | $0.26 | $0.26 | 57,732 |
| 2022-07-29 | $0.20 | $0.27 | $0.20 | $0.27 | $0.27 | 77,771 |
| 2022-07-28 | $0.20 | $0.27 | $0.20 | $0.20 | $0.20 | 11,149 |
| 2022-07-27 | $0.20 | $0.27 | $0.20 | $0.20 | $0.20 | 12,268 |
| 2022-07-26 | $0.20 | $0.28 | $0.20 | $0.20 | $0.20 | 22,498 |
| 2022-07-25 | $0.21 | $0.24 | $0.20 | $0.22 | $0.22 | 21,762 |
| 2022-07-22 | $0.23 | $0.24 | $0.21 | $0.23 | $0.23 | 39,121 |
| 2022-07-21 | $0.27 | $0.28 | $0.23 | $0.25 | $0.25 | 47,892 |
| 2022-07-20 | $0.26 | $0.28 | $0.26 | $0.28 | $0.28 | 13,831 |
| 2022-07-19 | $0.26 | $0.30 | $0.26 | $0.26 | $0.26 | 14,871 |
| 2022-07-18 | $0.27 | $0.28 | $0.26 | $0.26 | $0.26 | 44,802 |
| 2022-07-15 | $0.28 | $0.29 | $0.27 | $0.27 | $0.27 | 6,607 |
| 2022-07-14 | $0.27 | $0.29 | $0.27 | $0.28 | $0.28 | 18,985 |
| 2022-07-13 | $0.27 | $0.31 | $0.26 | $0.27 | $0.27 | 10,774 |
| 2022-07-12 | $0.27 | $0.31 | $0.27 | $0.27 | $0.27 | 25,434 |
| 2022-07-11 | $0.32 | $0.35 | $0.26 | $0.29 | $0.29 | 54,236 |
| 2022-07-08 | $0.26 | $0.35 | $0.26 | $0.30 | $0.30 | 84,407 |
| 2022-07-07 | $0.25 | $0.70 | $0.25 | $0.33 | $0.33 | 541,958 |
| 2022-07-06 | $0.25 | $0.31 | $0.25 | $0.26 | $0.26 | 8,872 |
| 2022-07-05 | $0.26 | $0.31 | $0.25 | $0.27 | $0.27 | 12,776 |
| 2022-07-01 | $0.32 | $0.32 | $0.26 | $0.29 | $0.29 | 38,437 |
| 2022-06-30 | $0.26 | $0.32 | $0.26 | $0.32 | $0.32 | 24,686 |
| 2022-06-29 | $0.28 | $0.32 | $0.28 | $0.28 | $0.28 | 32,735 |
| 2022-06-28 | $0.29 | $0.32 | $0.28 | $0.29 | $0.29 | 8,218 |
| 2022-06-27 | $0.28 | $0.32 | $0.28 | $0.32 | $0.32 | 12,018 |
| 2022-06-24 | $0.26 | $0.37 | $0.26 | $0.32 | $0.32 | 20,966 |
| 2022-06-23 | $0.28 | $0.37 | $0.26 | $0.30 | $0.30 | 23,413 |
| 2022-06-22 | $0.30 | $0.37 | $0.28 | $0.32 | $0.32 | 30,380 |
| 2022-06-21 | $0.28 | $0.37 | $0.28 | $0.30 | $0.30 | 22,028 |
| 2022-06-17 | $0.28 | $0.37 | $0.25 | $0.36 | $0.36 | 63,119 |
| 2022-06-16 | $0.28 | $0.45 | $0.28 | $0.39 | $0.39 | 61,885 |
| 2022-06-15 | $0.32 | $0.50 | $0.25 | $0.45 | $0.45 | 73,865 |
| 2022-06-14 | $0.41 | $0.50 | $0.31 | $0.32 | $0.32 | 161,470 |
| 2022-06-13 | $0.27 | $0.55 | $0.27 | $0.41 | $0.41 | 350,562 |
| 2022-06-10 | $0.52 | $0.64 | $0.46 | $0.56 | $0.56 | 1,155,058 |
| 2022-06-09 | $0.58 | $0.58 | $0.50 | $0.52 | $0.52 | 585,777 |
| 2022-06-08 | $0.57 | $0.60 | $0.56 | $0.58 | $0.58 | 336,716 |
| 2022-06-07 | $0.60 | $0.60 | $0.56 | $0.57 | $0.57 | 1,355,988 |
| 2022-06-06 | $0.72 | $0.72 | $0.57 | $0.57 | $0.57 | 1,119,651 |
| 2022-06-03 | $0.91 | $0.95 | $0.77 | $0.78 | $0.78 | 1,184,605 |
| 2022-06-02 | $0.85 | $1.07 | $0.75 | $1.00 | $1.00 | 4,225,096 |
| 2022-06-01 | $1.93 | $1.93 | $1.76 | $1.76 | $1.76 | 67,264 |
| 2022-05-31 | $1.92 | $1.94 | $1.86 | $1.88 | $1.88 | 79,665 |
| 2022-05-27 | $1.93 | $1.96 | $1.90 | $1.96 | $1.96 | 40,626 |
| 2022-05-26 | $1.85 | $2.03 | $1.85 | $1.91 | $1.91 | 59,621 |
| 2022-05-25 | $1.97 | $2.01 | $1.88 | $1.90 | $1.90 | 48,370 |
| 2022-05-24 | $2.12 | $2.12 | $1.97 | $1.99 | $1.99 | 48,061 |
| 2022-05-23 | $2.09 | $2.17 | $2.08 | $2.13 | $2.13 | 38,755 |
| 2022-05-20 | $2.18 | $2.20 | $1.98 | $2.10 | $2.10 | 72,722 |
| 2022-05-19 | $1.92 | $2.19 | $1.92 | $2.11 | $2.11 | 120,632 |
| 2022-05-18 | $1.96 | $2.03 | $1.92 | $1.94 | $1.94 | 73,294 |
| 2022-05-17 | $1.89 | $2.03 | $1.84 | $2.02 | $2.02 | 119,827 |
| 2022-05-16 | $1.81 | $1.88 | $1.80 | $1.84 | $1.84 | 80,441 |
| 2022-05-13 | $1.80 | $1.95 | $1.79 | $1.90 | $1.90 | 105,899 |
| 2022-05-12 | $1.65 | $1.75 | $1.60 | $1.73 | $1.73 | 73,328 |
| 2022-05-11 | $1.75 | $1.85 | $1.64 | $1.65 | $1.65 | 225,081 |
| 2022-05-10 | $1.75 | $1.84 | $1.70 | $1.79 | $1.79 | 94,710 |
| 2022-05-09 | $1.73 | $1.85 | $1.66 | $1.74 | $1.74 | 205,428 |
| 2022-05-06 | $1.75 | $1.87 | $1.72 | $1.75 | $1.75 | 119,099 |
| 2022-05-05 | $1.92 | $1.94 | $1.76 | $1.80 | $1.80 | 192,179 |
| 2022-05-04 | $1.81 | $1.98 | $1.66 | $1.96 | $1.96 | 300,095 |
| 2022-05-03 | $1.67 | $1.79 | $1.67 | $1.70 | $1.70 | 126,589 |
| 2022-05-02 | $1.35 | $1.78 | $1.33 | $1.69 | $1.69 | 1,074,449 |
| 2022-04-29 | $1.91 | $2.09 | $1.88 | $1.89 | $1.89 | 421,323 |
| 2022-04-28 | $1.93 | $1.96 | $1.78 | $1.93 | $1.93 | 302,786 |
| 2022-04-27 | $2.01 | $2.11 | $1.91 | $1.91 | $1.91 | 351,326 |
| 2022-04-26 | $2.26 | $2.26 | $1.96 | $2.00 | $2.00 | 462,254 |
| 2022-04-25 | $2.16 | $2.29 | $2.14 | $2.22 | $2.22 | 215,766 |
| 2022-04-22 | $2.40 | $2.40 | $2.19 | $2.22 | $2.22 | 352,289 |
| 2022-04-21 | $2.75 | $2.78 | $2.37 | $2.38 | $2.38 | 364,177 |
| 2022-04-20 | $2.72 | $2.75 | $2.57 | $2.72 | $2.72 | 317,270 |
| 2022-04-19 | $2.63 | $2.76 | $2.55 | $2.66 | $2.66 | 346,909 |
| 2022-04-18 | $2.88 | $2.97 | $2.59 | $2.65 | $2.65 | 592,185 |
| 2022-04-14 | $3.29 | $3.29 | $2.90 | $2.93 | $2.93 | 599,918 |
| 2022-04-13 | $3.16 | $3.45 | $3.04 | $3.25 | $3.25 | 459,445 |
| 2022-04-12 | $3.69 | $3.69 | $3.16 | $3.20 | $3.20 | 953,507 |
| 2022-04-11 | $0.13 | $0.14 | $0.12 | $0.12 | $4.21 | 525,687 |
| 2022-04-08 | $0.15 | $0.15 | $0.15 | $0.15 | $5.11 | 289,440 |
| 2022-04-07 | $0.15 | $0.16 | $0.15 | $0.15 | $5.33 | 294,256 |
| 2022-04-06 | $0.16 | $0.16 | $0.15 | $0.15 | $5.35 | 333,439 |
| 2022-04-05 | $0.20 | $0.20 | $0.16 | $0.16 | $5.64 | 1,078,451 |
| 2022-04-04 | $0.22 | $0.22 | $0.20 | $0.20 | $7.07 | 438,241 |
| 2022-04-01 | $0.21 | $0.24 | $0.21 | $0.22 | $7.63 | 475,089 |
| 2022-03-31 | $0.21 | $0.23 | $0.20 | $0.23 | $7.88 | 694,198 |
| 2022-03-30 | $0.21 | $0.22 | $0.20 | $0.21 | $7.40 | 593,989 |
| 2022-03-29 | $0.22 | $0.23 | $0.21 | $0.21 | $7.27 | 426,882 |
| 2022-03-28 | $0.23 | $0.23 | $0.20 | $0.21 | $7.41 | 643,890 |
| 2022-03-25 | $0.26 | $0.26 | $0.23 | $0.23 | $8.12 | 754,249 |
| 2022-03-24 | $0.23 | $0.29 | $0.22 | $0.25 | $8.84 | 2,811,515 |
| 2022-03-23 | $0.20 | $0.24 | $0.20 | $0.23 | $8.12 | 1,052,594 |
| 2022-03-22 | $0.22 | $0.22 | $0.20 | $0.21 | $7.37 | 410,648 |
| 2022-03-21 | $0.18 | $0.23 | $0.18 | $0.21 | $7.51 | 1,105,738 |
| 2022-03-18 | $0.18 | $0.19 | $0.18 | $0.18 | $6.25 | 352,745 |
| 2022-03-17 | $0.19 | $0.21 | $0.19 | $0.20 | $6.88 | 573,866 |
| 2022-03-16 | $0.16 | $0.19 | $0.16 | $0.18 | $6.44 | 442,256 |
| 2022-03-15 | $0.16 | $0.16 | $0.15 | $0.15 | $5.41 | 137,702 |
| 2022-03-14 | $0.16 | $0.17 | $0.15 | $0.16 | $5.53 | 150,692 |
| 2022-03-11 | $0.17 | $0.17 | $0.16 | $0.16 | $5.58 | 159,866 |
| 2022-03-10 | $0.17 | $0.17 | $0.16 | $0.17 | $5.80 | 129,339 |
| 2022-03-09 | $0.17 | $0.17 | $0.16 | $0.17 | $5.94 | 286,860 |
| 2022-03-08 | $0.15 | $0.17 | $0.14 | $0.16 | $5.43 | 422,491 |
| 2022-03-07 | $0.17 | $0.17 | $0.16 | $0.16 | $5.48 | 253,477 |
| 2022-03-04 | $0.18 | $0.18 | $0.16 | $0.17 | $5.85 | 392,842 |
| 2022-03-03 | $0.18 | $0.21 | $0.18 | $0.18 | $6.34 | 1,112,772 |
| 2022-03-02 | $0.17 | $0.19 | $0.17 | $0.18 | $6.29 | 545,604 |
| 2022-03-01 | $0.18 | $0.18 | $0.16 | $0.16 | $5.67 | 418,641 |
| 2022-02-28 | $0.17 | $0.18 | $0.16 | $0.17 | $6.09 | 638,752 |
| 2022-02-25 | $0.13 | $0.17 | $0.13 | $0.17 | $5.90 | 914,496 |
| 2022-02-24 | $0.12 | $0.14 | $0.11 | $0.13 | $4.48 | 549,241 |
| 2022-02-23 | $0.14 | $0.14 | $0.12 | $0.12 | $4.21 | 611,971 |
| 2022-02-22 | $0.14 | $0.15 | $0.13 | $0.13 | $4.55 | 1,048,868 |
| 2022-02-18 | $0.22 | $0.22 | $0.21 | $0.22 | $7.56 | 263,875 |
| 2022-02-17 | $0.23 | $0.23 | $0.22 | $0.22 | $7.83 | 118,592 |
| 2022-02-16 | $0.23 | $0.23 | $0.22 | $0.23 | $8.13 | 277,652 |
| 2022-02-15 | $0.22 | $0.23 | $0.21 | $0.23 | $7.88 | 241,950 |
| 2022-02-14 | $0.22 | $0.23 | $0.20 | $0.21 | $7.46 | 368,491 |
| 2022-02-11 | $0.23 | $0.23 | $0.22 | $0.22 | $7.72 | 532,762 |
| 2022-02-10 | $0.24 | $0.24 | $0.23 | $0.23 | $8.12 | 989,230 |
| 2022-02-09 | $0.24 | $0.25 | $0.23 | $0.24 | $8.51 | 2,825,242 |
| 2022-02-08 | $0.49 | $0.50 | $0.46 | $0.47 | $16.54 | 99,974 |
| 2022-02-07 | $0.44 | $0.48 | $0.44 | $0.46 | $16.05 | 24,129 |
| 2022-02-04 | $0.42 | $0.45 | $0.41 | $0.44 | $15.23 | 38,391 |
| 2022-02-03 | $0.43 | $0.44 | $0.42 | $0.42 | $14.84 | 9,822 |
| 2022-02-02 | $0.46 | $0.46 | $0.42 | $0.44 | $15.39 | 16,099 |
| 2022-02-01 | $0.44 | $0.47 | $0.44 | $0.46 | $16.15 | 15,413 |
| 2022-01-31 | $0.43 | $0.47 | $0.42 | $0.45 | $15.68 | 13,987 |
| 2022-01-28 | $0.44 | $0.45 | $0.41 | $0.42 | $14.70 | 23,745 |
| 2022-01-27 | $0.46 | $0.47 | $0.43 | $0.43 | $15.22 | 24,800 |
| 2022-01-26 | $0.49 | $0.49 | $0.45 | $0.46 | $16.18 | 16,815 |
| 2022-01-25 | $0.47 | $0.49 | $0.46 | $0.48 | $16.71 | 15,427 |
| 2022-01-24 | $0.47 | $0.49 | $0.44 | $0.48 | $16.72 | 64,684 |
| 2022-01-21 | $0.49 | $0.50 | $0.46 | $0.46 | $16.21 | 38,282 |
| 2022-01-20 | $0.50 | $0.52 | $0.50 | $0.51 | $17.68 | 24,701 |
| 2022-01-19 | $0.50 | $0.52 | $0.50 | $0.50 | $17.51 | 18,153 |
| 2022-01-18 | $0.52 | $0.53 | $0.50 | $0.52 | $18.10 | 16,757 |
| 2022-01-14 | $0.53 | $0.54 | $0.51 | $0.53 | $18.54 | 19,044 |
| 2022-01-13 | $0.51 | $0.53 | $0.50 | $0.52 | $18.18 | 24,166 |
| 2022-01-12 | $0.52 | $0.53 | $0.51 | $0.52 | $18.31 | 21,457 |
| 2022-01-11 | $0.52 | $0.53 | $0.50 | $0.53 | $18.54 | 32,762 |
| 2022-01-10 | $0.50 | $0.52 | $0.49 | $0.51 | $17.99 | 58,750 |
| 2022-01-07 | $0.51 | $0.53 | $0.50 | $0.51 | $17.68 | 33,217 |
| 2022-01-06 | $0.53 | $0.54 | $0.50 | $0.52 | $18.03 | 58,524 |
| 2022-01-05 | $0.65 | $0.71 | $0.52 | $0.52 | $18.30 | 599,810 |
| 2022-01-04 | $0.53 | $0.53 | $0.50 | $0.52 | $18.16 | 18,415 |
| 2022-01-03 | $0.48 | $0.53 | $0.48 | $0.53 | $18.55 | 31,010 |
| 2021-12-31 | $0.48 | $0.50 | $0.46 | $0.47 | $16.45 | 54,677 |
| 2021-12-30 | $0.50 | $0.50 | $0.48 | $0.48 | $16.84 | 44,213 |
| 2021-12-29 | $0.51 | $0.51 | $0.48 | $0.48 | $16.89 | 37,383 |
| 2021-12-28 | $0.52 | $0.52 | $0.49 | $0.50 | $17.42 | 45,737 |
| 2021-12-27 | $0.53 | $0.54 | $0.52 | $0.53 | $18.55 | 42,411 |
| 2021-12-23 | $0.54 | $0.55 | $0.52 | $0.54 | $19.03 | 20,573 |
| 2021-12-22 | $0.55 | $0.56 | $0.54 | $0.54 | $19.01 | 19,609 |
| 2021-12-21 | $0.54 | $0.57 | $0.54 | $0.55 | $19.36 | 17,871 |
| 2021-12-20 | $0.51 | $0.57 | $0.51 | $0.57 | $19.95 | 42,421 |
| 2021-12-17 | $0.53 | $0.56 | $0.51 | $0.51 | $17.85 | 20,335 |
| 2021-12-16 | $0.54 | $0.57 | $0.53 | $0.53 | $18.72 | 20,658 |
| 2021-12-15 | $0.53 | $0.56 | $0.52 | $0.54 | $19.05 | 23,982 |
| 2021-12-14 | $0.55 | $0.56 | $0.54 | $0.54 | $19.06 | 16,069 |
| 2021-12-13 | $0.55 | $0.56 | $0.53 | $0.55 | $19.36 | 18,189 |
| 2021-12-10 | $0.58 | $0.58 | $0.56 | $0.57 | $19.95 | 20,821 |
| 2021-12-09 | $0.56 | $0.58 | $0.56 | $0.56 | $19.60 | 16,060 |
| 2021-12-08 | $0.55 | $0.58 | $0.55 | $0.57 | $20.02 | 22,399 |
| 2021-12-07 | $0.53 | $0.57 | $0.52 | $0.56 | $19.53 | 28,772 |
| 2021-12-06 | $0.52 | $0.55 | $0.50 | $0.53 | $18.69 | 31,943 |
| 2021-12-03 | $0.58 | $0.59 | $0.52 | $0.53 | $18.38 | 70,286 |
| 2021-12-02 | $0.57 | $0.60 | $0.55 | $0.57 | $20.08 | 30,110 |
| 2021-12-01 | $0.60 | $0.62 | $0.57 | $0.58 | $20.25 | 55,939 |
| 2021-11-30 | $0.59 | $0.60 | $0.58 | $0.60 | $21.00 | 34,206 |
| 2021-11-29 | $0.61 | $0.61 | $0.59 | $0.59 | $20.65 | 25,137 |
| 2021-11-26 | $0.61 | $0.61 | $0.58 | $0.60 | $21.00 | 29,776 |
| 2021-11-24 | $0.59 | $0.62 | $0.58 | $0.60 | $21.11 | 26,479 |
| 2021-11-23 | $0.60 | $0.62 | $0.58 | $0.60 | $20.83 | 61,700 |
| 2021-11-22 | $0.62 | $0.63 | $0.60 | $0.60 | $21.12 | 55,682 |
| 2021-11-19 | $0.63 | $0.65 | $0.62 | $0.63 | $22.17 | 76,883 |
| 2021-11-18 | $0.68 | $0.69 | $0.64 | $0.65 | $22.75 | 121,671 |
| 2021-11-17 | $0.84 | $0.85 | $0.66 | $0.69 | $24.00 | 1,322,927 |
| 2021-11-16 | $0.63 | $0.64 | $0.61 | $0.62 | $21.78 | 20,980 |
| 2021-11-15 | $0.65 | $0.65 | $0.62 | $0.64 | $22.39 | 19,005 |
| 2021-11-12 | $0.65 | $0.65 | $0.62 | $0.63 | $22.15 | 22,984 |
| 2021-11-11 | $0.63 | $0.65 | $0.63 | $0.64 | $22.40 | 12,445 |
| 2021-11-10 | $0.66 | $0.69 | $0.63 | $0.65 | $22.63 | 39,852 |
| 2021-11-09 | $0.67 | $0.68 | $0.66 | $0.67 | $23.29 | 28,405 |
| 2021-11-08 | $0.69 | $0.69 | $0.68 | $0.69 | $24.07 | 25,635 |
| 2021-11-05 | $0.66 | $0.69 | $0.66 | $0.69 | $24.24 | 40,081 |
| 2021-11-04 | $0.66 | $0.67 | $0.65 | $0.66 | $23.27 | 32,087 |
| 2021-11-03 | $0.67 | $0.68 | $0.65 | $0.68 | $23.84 | 51,520 |
| 2021-11-02 | $0.72 | $0.72 | $0.63 | $0.68 | $23.91 | 138,768 |
| 2021-11-01 | $0.77 | $0.79 | $0.70 | $0.70 | $24.57 | 666,139 |
| 2021-10-29 | $0.61 | $0.61 | $0.60 | $0.60 | $21.17 | 84,634 |
| 2021-10-28 | $0.59 | $0.62 | $0.59 | $0.61 | $21.46 | 16,787 |
| 2021-10-27 | $0.60 | $0.63 | $0.60 | $0.60 | $21.03 | 44,907 |
| 2021-10-26 | $0.61 | $0.61 | $0.59 | $0.61 | $21.18 | 23,490 |
| 2021-10-25 | $0.59 | $0.60 | $0.58 | $0.60 | $21.00 | 27,527 |
| 2021-10-22 | $0.62 | $0.63 | $0.58 | $0.59 | $20.81 | 47,617 |
| 2021-10-21 | $0.62 | $0.63 | $0.62 | $0.62 | $21.72 | 16,040 |
| 2021-10-20 | $0.62 | $0.63 | $0.62 | $0.62 | $21.83 | 16,401 |
| 2021-10-19 | $0.62 | $0.63 | $0.62 | $0.63 | $21.97 | 17,359 |
| 2021-10-18 | $0.62 | $0.64 | $0.62 | $0.62 | $21.81 | 18,503 |
| 2021-10-15 | $0.64 | $0.64 | $0.63 | $0.63 | $22.20 | 14,733 |
| 2021-10-14 | $0.64 | $0.65 | $0.63 | $0.64 | $22.46 | 14,206 |
| 2021-10-13 | $0.63 | $0.64 | $0.62 | $0.64 | $22.24 | 16,872 |
| 2021-10-12 | $0.64 | $0.64 | $0.62 | $0.63 | $22.02 | 19,876 |
| 2021-10-11 | $0.62 | $0.65 | $0.62 | $0.63 | $22.01 | 13,297 |
| 2021-10-08 | $0.65 | $0.65 | $0.62 | $0.63 | $21.97 | 18,429 |
| 2021-10-07 | $0.63 | $0.65 | $0.62 | $0.65 | $22.60 | 30,647 |
| 2021-10-06 | $0.65 | $0.65 | $0.61 | $0.63 | $21.96 | 36,134 |
| 2021-10-05 | $0.70 | $0.70 | $0.63 | $0.66 | $23.12 | 32,791 |
| 2021-10-04 | $0.73 | $0.74 | $0.67 | $0.69 | $24.27 | 55,694 |
| 2021-10-01 | $0.72 | $0.72 | $0.69 | $0.71 | $24.88 | 13,252 |
| 2021-09-30 | $0.72 | $0.73 | $0.70 | $0.72 | $25.19 | 15,181 |
| 2021-09-29 | $0.74 | $0.76 | $0.71 | $0.71 | $24.90 | 20,833 |
| 2021-09-28 | $0.75 | $0.75 | $0.72 | $0.74 | $25.90 | 17,625 |
| 2021-09-27 | $0.73 | $0.78 | $0.73 | $0.76 | $26.57 | 46,890 |
| 2021-09-24 | $0.70 | $0.72 | $0.69 | $0.71 | $24.92 | 18,297 |
| 2021-09-23 | $0.72 | $0.72 | $0.70 | $0.70 | $24.60 | 21,155 |
| 2021-09-22 | $0.69 | $0.72 | $0.68 | $0.72 | $25.13 | 15,578 |
| 2021-09-21 | $0.70 | $0.71 | $0.69 | $0.69 | $24.16 | 15,448 |
| 2021-09-20 | $0.72 | $0.73 | $0.68 | $0.69 | $24.13 | 29,423 |
| 2021-09-17 | $0.70 | $0.73 | $0.68 | $0.73 | $25.55 | 32,995 |
| 2021-09-16 | $0.68 | $0.71 | $0.67 | $0.71 | $24.72 | 17,895 |
| 2021-09-15 | $0.70 | $0.70 | $0.68 | $0.69 | $24.31 | 19,687 |
| 2021-09-14 | $0.69 | $0.70 | $0.68 | $0.69 | $24.25 | 22,977 |
| 2021-09-13 | $0.69 | $0.70 | $0.67 | $0.70 | $24.43 | 21,782 |
| 2021-09-10 | $0.68 | $0.70 | $0.67 | $0.69 | $24.22 | 14,844 |
| 2021-09-09 | $0.70 | $0.70 | $0.67 | $0.69 | $24.07 | 21,051 |
| 2021-09-08 | $0.72 | $0.73 | $0.69 | $0.69 | $24.24 | 22,064 |
| 2021-09-07 | $0.74 | $0.75 | $0.71 | $0.73 | $25.44 | 25,577 |
| 2021-09-03 | $0.74 | $0.75 | $0.72 | $0.73 | $25.55 | 23,152 |
| 2021-09-02 | $0.76 | $0.79 | $0.73 | $0.75 | $26.14 | 129,887 |
| 2021-09-01 | $0.71 | $0.71 | $0.69 | $0.70 | $24.66 | 16,964 |
| 2021-08-31 | $0.68 | $0.71 | $0.68 | $0.71 | $24.73 | 22,680 |
| 2021-08-30 | $0.69 | $0.72 | $0.67 | $0.68 | $23.63 | 22,141 |
| 2021-08-27 | $0.71 | $0.72 | $0.69 | $0.70 | $24.45 | 19,987 |
| 2021-08-26 | $0.69 | $0.71 | $0.68 | $0.70 | $24.43 | 26,111 |
| 2021-08-25 | $0.68 | $0.69 | $0.68 | $0.68 | $23.93 | 27,831 |
| 2021-08-24 | $0.66 | $0.68 | $0.64 | $0.67 | $23.57 | 33,027 |
| 2021-08-23 | $0.63 | $0.65 | $0.63 | $0.63 | $22.05 | 29,925 |
| 2021-08-20 | $0.63 | $0.63 | $0.61 | $0.62 | $21.78 | 26,705 |
| 2021-08-19 | $0.62 | $0.64 | $0.60 | $0.60 | $21.17 | 17,419 |
| 2021-08-18 | $0.62 | $0.65 | $0.61 | $0.62 | $21.70 | 48,178 |
| 2021-08-17 | $0.69 | $0.70 | $0.60 | $0.61 | $21.36 | 112,815 |
| 2021-08-16 | $0.71 | $0.72 | $0.69 | $0.69 | $24.32 | 31,441 |
| 2021-08-13 | $0.74 | $0.75 | $0.71 | $0.72 | $25.20 | 36,275 |
| 2021-08-12 | $0.76 | $0.76 | $0.74 | $0.74 | $26.00 | 17,525 |
| 2021-08-11 | $0.74 | $0.78 | $0.74 | $0.76 | $26.45 | 17,822 |
| 2021-08-10 | $0.78 | $0.78 | $0.75 | $0.78 | $27.27 | 49,444 |
| 2021-08-09 | $0.77 | $0.78 | $0.76 | $0.76 | $26.75 | 20,958 |
| 2021-08-06 | $0.75 | $0.79 | $0.74 | $0.77 | $27.08 | 18,908 |
| 2021-08-05 | $0.74 | $0.76 | $0.74 | $0.75 | $26.25 | 30,944 |
| 2021-08-04 | $0.75 | $0.79 | $0.73 | $0.74 | $25.87 | 25,293 |
| 2021-08-03 | $0.76 | $0.79 | $0.73 | $0.76 | $26.60 | 32,753 |
| 2021-08-02 | $0.77 | $0.78 | $0.75 | $0.75 | $26.28 | 18,281 |
| 2021-07-30 | $0.78 | $0.78 | $0.76 | $0.76 | $26.60 | 29,480 |
| 2021-07-29 | $0.77 | $0.78 | $0.76 | $0.76 | $26.60 | 22,920 |
| 2021-07-28 | $0.74 | $0.78 | $0.74 | $0.77 | $26.95 | 25,019 |
| 2021-07-27 | $0.78 | $0.78 | $0.74 | $0.75 | $26.12 | 38,394 |
| 2021-07-26 | $0.81 | $0.81 | $0.76 | $0.77 | $26.95 | 29,075 |
| 2021-07-23 | $0.80 | $0.81 | $0.79 | $0.80 | $28.07 | 24,886 |
| 2021-07-22 | $0.82 | $0.82 | $0.78 | $0.80 | $27.86 | 23,529 |
| 2021-07-21 | $0.79 | $0.82 | $0.79 | $0.81 | $28.32 | 28,621 |
| 2021-07-20 | $0.78 | $0.80 | $0.76 | $0.78 | $27.13 | 55,646 |
| 2021-07-19 | $0.78 | $0.78 | $0.76 | $0.77 | $27.09 | 23,982 |
| 2021-07-16 | $0.80 | $0.81 | $0.79 | $0.80 | $27.91 | 20,055 |
| 2021-07-15 | $0.81 | $0.81 | $0.79 | $0.79 | $27.66 | 27,363 |
| 2021-07-14 | $0.85 | $0.86 | $0.80 | $0.80 | $28.16 | 32,914 |
| 2021-07-13 | $0.83 | $0.87 | $0.83 | $0.85 | $29.81 | 37,944 |
| 2021-07-12 | $0.85 | $0.86 | $0.82 | $0.85 | $29.61 | 30,277 |
| 2021-07-09 | $0.83 | $0.85 | $0.82 | $0.85 | $29.58 | 32,686 |
| 2021-07-08 | $0.80 | $0.83 | $0.77 | $0.83 | $29.09 | 66,078 |
| 2021-07-07 | $0.85 | $0.85 | $0.79 | $0.81 | $28.35 | 59,285 |
| 2021-07-06 | $0.89 | $0.90 | $0.85 | $0.86 | $30.26 | 37,412 |
| 2021-07-02 | $0.92 | $0.93 | $0.89 | $0.90 | $31.50 | 26,641 |
| 2021-07-01 | $0.95 | $0.96 | $0.92 | $0.93 | $32.57 | 21,047 |
| 2021-06-30 | $0.94 | $0.97 | $0.93 | $0.95 | $33.25 | 16,405 |
| 2021-06-29 | $0.96 | $0.97 | $0.90 | $0.97 | $33.80 | 75,787 |
| 2021-06-28 | $0.99 | $1.01 | $0.97 | $1.01 | $35.35 | 36,690 |
| 2021-06-25 | $0.97 | $0.99 | $0.96 | $0.98 | $34.31 | 23,260 |
| 2021-06-24 | $0.96 | $0.98 | $0.93 | $0.97 | $33.92 | 18,879 |
| 2021-06-23 | $0.90 | $0.95 | $0.90 | $0.95 | $33.17 | 21,272 |
| 2021-06-22 | $0.93 | $0.93 | $0.88 | $0.92 | $32.12 | 44,082 |
| 2021-06-21 | $0.98 | $0.98 | $0.92 | $0.92 | $32.34 | 40,118 |
| 2021-06-18 | $0.99 | $1.00 | $0.95 | $0.98 | $34.30 | 44,843 |
| 2021-06-17 | $0.98 | $1.02 | $0.97 | $1.00 | $34.89 | 53,199 |
| 2021-06-16 | $1.00 | $1.02 | $0.94 | $0.97 | $34.00 | 63,413 |
| 2021-06-15 | $1.06 | $1.07 | $0.97 | $1.02 | $35.70 | 89,559 |
| 2021-06-14 | $0.95 | $1.07 | $0.95 | $1.06 | $37.10 | 132,246 |
| 2021-06-11 | $0.94 | $0.98 | $0.93 | $0.94 | $32.92 | 59,919 |
| 2021-06-10 | $0.93 | $0.95 | $0.90 | $0.93 | $32.61 | 44,608 |
| 2021-06-09 | $0.93 | $0.97 | $0.92 | $0.94 | $32.89 | 96,896 |
| 2021-06-08 | $0.90 | $0.95 | $0.90 | $0.92 | $32.12 | 94,819 |
| 2021-06-07 | $0.83 | $0.95 | $0.82 | $0.91 | $32.02 | 153,039 |
| 2021-06-04 | $0.81 | $0.82 | $0.80 | $0.82 | $28.55 | 77,562 |
| 2021-06-03 | $0.80 | $0.81 | $0.79 | $0.80 | $28.11 | 72,731 |
| 2021-06-02 | $0.80 | $0.81 | $0.79 | $0.80 | $28.09 | 71,239 |
| 2021-06-01 | $0.82 | $0.82 | $0.78 | $0.80 | $28.09 | 65,355 |
| 2021-05-28 | $0.86 | $0.86 | $0.79 | $0.80 | $28.00 | 137,832 |
| 2021-05-27 | $0.95 | $0.96 | $0.84 | $0.86 | $30.14 | 554,627 |
| 2021-05-26 | $0.74 | $0.75 | $0.74 | $0.74 | $26.04 | 141,585 |
| 2021-05-25 | $0.74 | $0.75 | $0.72 | $0.75 | $26.12 | 26,314 |
| 2021-05-24 | $0.76 | $0.76 | $0.73 | $0.73 | $25.55 | 26,325 |
| 2021-05-21 | $0.79 | $0.79 | $0.74 | $0.76 | $26.45 | 46,126 |
| 2021-05-20 | $0.74 | $0.77 | $0.73 | $0.76 | $26.48 | 45,903 |
| 2021-05-19 | $0.72 | $0.75 | $0.72 | $0.73 | $25.64 | 26,515 |
| 2021-05-18 | $0.74 | $0.76 | $0.72 | $0.74 | $26.00 | 53,646 |
| 2021-05-17 | $0.74 | $0.75 | $0.72 | $0.73 | $25.57 | 33,169 |
| 2021-05-14 | $0.70 | $0.75 | $0.70 | $0.74 | $25.80 | 27,493 |
| 2021-05-13 | $0.74 | $0.76 | $0.70 | $0.70 | $24.57 | 52,317 |
| 2021-05-12 | $0.77 | $0.77 | $0.74 | $0.74 | $26.05 | 47,433 |
| 2021-05-11 | $0.76 | $0.79 | $0.76 | $0.77 | $27.05 | 53,568 |
| 2021-05-10 | $0.82 | $0.84 | $0.78 | $0.80 | $27.93 | 39,052 |
| 2021-05-07 | $0.82 | $0.86 | $0.82 | $0.84 | $29.24 | 22,855 |
| 2021-05-06 | $0.83 | $0.84 | $0.81 | $0.81 | $28.39 | 32,061 |
| 2021-05-05 | $0.85 | $0.88 | $0.81 | $0.85 | $29.62 | 25,514 |
| 2021-05-04 | $0.89 | $0.90 | $0.84 | $0.85 | $29.75 | 44,992 |
| 2021-05-03 | $0.93 | $0.93 | $0.88 | $0.90 | $31.51 | 35,611 |
| 2021-04-30 | $0.94 | $0.97 | $0.93 | $0.93 | $32.61 | 33,627 |
| 2021-04-29 | $0.98 | $0.98 | $0.94 | $0.94 | $33.02 | 34,470 |
| 2021-04-28 | $0.96 | $0.98 | $0.94 | $0.97 | $33.95 | 40,768 |
| 2021-04-27 | $0.99 | $0.99 | $0.93 | $0.93 | $32.62 | 49,312 |
| 2021-04-26 | $0.98 | $0.99 | $0.92 | $0.99 | $34.65 | 73,310 |
| 2021-04-23 | $0.88 | $0.92 | $0.88 | $0.92 | $32.07 | 38,642 |
| 2021-04-22 | $0.90 | $0.92 | $0.85 | $0.88 | $30.85 | 69,312 |
| 2021-04-21 | $0.79 | $0.91 | $0.78 | $0.91 | $31.71 | 98,913 |
| 2021-04-20 | $0.93 | $0.95 | $0.77 | $0.77 | $26.95 | 198,783 |
| 2021-04-19 | $0.99 | $1.01 | $0.92 | $0.94 | $32.76 | 69,973 |
| 2021-04-16 | $1.00 | $1.03 | $0.92 | $1.02 | $35.70 | 113,886 |
| 2021-04-15 | $1.06 | $1.08 | $1.02 | $1.02 | $35.70 | 42,332 |
| 2021-04-14 | $1.06 | $1.14 | $1.05 | $1.08 | $37.80 | 44,549 |
| 2021-04-13 | $1.08 | $1.08 | $1.03 | $1.07 | $37.45 | 44,702 |
| 2021-04-12 | $1.18 | $1.19 | $1.08 | $1.11 | $38.85 | 65,253 |
| 2021-04-09 | $1.18 | $1.22 | $1.17 | $1.21 | $42.35 | 23,644 |
| 2021-04-08 | $1.17 | $1.24 | $1.16 | $1.22 | $42.70 | 32,672 |
| 2021-04-07 | $1.29 | $1.29 | $1.19 | $1.21 | $42.35 | 61,627 |
| 2021-04-06 | $1.24 | $1.30 | $1.24 | $1.27 | $44.45 | 46,195 |
| 2021-04-05 | $1.26 | $1.26 | $1.23 | $1.24 | $43.40 | 52,540 |
| 2021-04-01 | $1.25 | $1.28 | $1.21 | $1.23 | $43.05 | 40,788 |
| 2021-03-31 | $1.19 | $1.24 | $1.18 | $1.24 | $43.40 | 39,125 |
| 2021-03-30 | $1.17 | $1.22 | $1.11 | $1.20 | $42.00 | 39,363 |
| 2021-03-29 | $1.19 | $1.22 | $1.12 | $1.15 | $40.25 | 51,384 |
| 2021-03-26 | $1.25 | $1.27 | $1.13 | $1.16 | $40.60 | 52,125 |
| 2021-03-25 | $1.14 | $1.31 | $1.12 | $1.24 | $43.40 | 85,578 |
| 2021-03-24 | $1.29 | $1.30 | $1.12 | $1.13 | $39.55 | 100,738 |
| 2021-03-23 | $1.33 | $1.33 | $1.25 | $1.25 | $43.75 | 70,512 |
| 2021-03-22 | $1.42 | $1.43 | $1.34 | $1.35 | $47.25 | 52,245 |
| 2021-03-19 | $1.35 | $1.50 | $1.31 | $1.42 | $49.70 | 138,867 |
| 2021-03-18 | $1.37 | $1.46 | $1.34 | $1.37 | $47.95 | 94,383 |
| 2021-03-17 | $1.40 | $1.52 | $1.36 | $1.47 | $51.45 | 248,407 |
| 2021-03-16 | $1.42 | $1.42 | $1.28 | $1.33 | $46.55 | 403,393 |
| 2021-03-15 | $1.34 | $1.45 | $1.28 | $1.40 | $49.00 | 228,913 |
| 2021-03-12 | $1.22 | $1.32 | $1.18 | $1.32 | $46.20 | 69,330 |
| 2021-03-11 | $1.17 | $1.28 | $1.15 | $1.26 | $44.10 | 78,582 |
| 2021-03-10 | $1.21 | $1.22 | $1.12 | $1.16 | $40.60 | 65,312 |
| 2021-03-09 | $1.20 | $1.21 | $1.16 | $1.18 | $41.30 | 87,756 |
| 2021-03-08 | $1.07 | $1.19 | $1.04 | $1.19 | $41.65 | 119,426 |
| 2021-03-05 | $1.09 | $1.11 | $0.91 | $1.07 | $37.45 | 122,700 |
| 2021-03-04 | $1.18 | $1.18 | $1.00 | $1.07 | $37.45 | 235,868 |
| 2021-03-03 | $1.28 | $1.29 | $1.20 | $1.22 | $42.70 | 83,446 |
| 2021-03-02 | $1.35 | $1.38 | $1.25 | $1.25 | $43.75 | 111,939 |
| 2021-03-01 | $1.32 | $1.42 | $1.30 | $1.33 | $46.55 | 138,743 |
| 2021-02-26 | $1.29 | $1.34 | $1.25 | $1.28 | $44.80 | 188,506 |
| 2021-02-25 | $1.36 | $1.37 | $1.25 | $1.30 | $45.50 | 118,037 |
| 2021-02-24 | $1.27 | $1.57 | $1.27 | $1.40 | $49.00 | 205,462 |
| 2021-02-23 | $1.32 | $1.35 | $1.15 | $1.26 | $44.10 | 192,258 |
| 2021-02-22 | $1.49 | $1.54 | $1.46 | $1.48 | $51.80 | 109,004 |
| 2021-02-19 | $1.51 | $1.55 | $1.42 | $1.49 | $52.15 | 129,830 |
| 2021-02-18 | $1.48 | $1.58 | $1.48 | $1.49 | $52.15 | 126,255 |
| 2021-02-17 | $1.61 | $1.62 | $1.50 | $1.52 | $53.20 | 190,987 |
| 2021-02-16 | $1.72 | $1.79 | $1.65 | $1.67 | $58.45 | 228,453 |
| 2021-02-12 | $1.52 | $1.71 | $1.43 | $1.63 | $57.05 | 298,747 |
| 2021-02-11 | $1.78 | $1.80 | $1.53 | $1.59 | $55.65 | 434,649 |
| 2021-02-10 | $1.91 | $1.91 | $1.66 | $1.77 | $61.95 | 766,238 |
| 2021-02-09 | $2.78 | $3.06 | $1.77 | $1.99 | $69.65 | 4,387,001 |
| 2021-02-08 | $1.12 | $1.95 | $1.12 | $1.93 | $67.55 | 1,703,199 |
| 2021-02-05 | $1.11 | $1.13 | $1.06 | $1.10 | $38.50 | 122,093 |
| 2021-02-04 | $1.04 | $1.12 | $1.03 | $1.10 | $38.50 | 184,220 |
| 2021-02-03 | $0.99 | $1.02 | $0.96 | $1.02 | $35.70 | 140,780 |
| 2021-02-02 | $1.00 | $1.01 | $0.94 | $0.97 | $33.95 | 148,211 |
| 2021-02-01 | $1.12 | $1.12 | $0.97 | $0.98 | $34.30 | 478,562 |
| 2021-01-29 | $0.93 | $1.03 | $0.89 | $0.92 | $32.19 | 292,240 |
| 2021-01-28 | $0.93 | $1.02 | $0.86 | $0.94 | $32.74 | 219,891 |
| 2021-01-27 | $0.95 | $1.00 | $0.85 | $0.88 | $30.84 | 252,771 |
| 2021-01-26 | $1.07 | $1.08 | $1.00 | $1.02 | $35.70 | 125,679 |
| 2021-01-25 | $1.08 | $1.09 | $1.00 | $1.06 | $37.10 | 154,474 |
| 2021-01-22 | $1.01 | $1.08 | $1.00 | $1.08 | $37.80 | 122,438 |
| 2021-01-21 | $1.12 | $1.13 | $1.00 | $1.06 | $37.10 | 256,769 |
| 2021-01-20 | $1.13 | $1.31 | $1.06 | $1.13 | $39.55 | 1,490,066 |
| 2021-01-19 | $0.89 | $1.00 | $0.87 | $0.93 | $32.42 | 305,302 |
| 2021-01-15 | $0.91 | $0.91 | $0.83 | $0.86 | $30.19 | 139,821 |
| 2021-01-14 | $0.94 | $0.94 | $0.88 | $0.90 | $31.61 | 144,858 |
| 2021-01-13 | $0.96 | $1.00 | $0.90 | $0.94 | $33.04 | 229,538 |
| 2021-01-12 | $0.91 | $0.92 | $0.85 | $0.92 | $32.05 | 194,231 |
| 2021-01-11 | $0.84 | $0.99 | $0.81 | $0.86 | $30.14 | 468,030 |
| 2021-01-08 | $0.75 | $0.85 | $0.75 | $0.81 | $28.35 | 265,521 |
| 2021-01-07 | $0.79 | $0.81 | $0.75 | $0.78 | $27.30 | 147,260 |
| 2021-01-06 | $0.75 | $0.80 | $0.70 | $0.79 | $27.70 | 291,062 |
| 2021-01-05 | $0.84 | $1.05 | $0.75 | $0.81 | $28.18 | 2,281,392 |
| 2021-01-04 | $0.55 | $0.59 | $0.53 | $0.58 | $20.38 | 148,407 |
| 2020-12-31 | $0.57 | $0.58 | $0.52 | $0.53 | $18.45 | 70,763 |
| 2020-12-30 | $0.56 | $0.58 | $0.55 | $0.56 | $19.72 | 44,180 |
| 2020-12-29 | $0.58 | $0.58 | $0.52 | $0.56 | $19.53 | 87,444 |
| 2020-12-28 | $0.58 | $0.60 | $0.57 | $0.58 | $20.39 | 82,995 |
| 2020-12-24 | $0.64 | $0.64 | $0.58 | $0.61 | $21.24 | 53,790 |
| 2020-12-23 | $0.63 | $0.64 | $0.61 | $0.62 | $21.62 | 170,778 |
| 2020-12-22 | $0.59 | $0.59 | $0.57 | $0.58 | $20.46 | 49,351 |
| 2020-12-21 | $0.58 | $0.59 | $0.58 | $0.59 | $20.60 | 40,158 |
| 2020-12-18 | $0.58 | $0.61 | $0.58 | $0.58 | $20.39 | 57,827 |
| 2020-12-17 | $0.62 | $0.62 | $0.55 | $0.58 | $20.21 | 89,759 |
| 2020-12-16 | $0.63 | $0.64 | $0.60 | $0.61 | $21.23 | 56,878 |
| 2020-12-15 | $0.66 | $0.66 | $0.63 | $0.64 | $22.33 | 45,546 |
| 2020-12-14 | $0.66 | $0.67 | $0.63 | $0.65 | $22.68 | 87,959 |
| 2020-12-11 | $0.65 | $0.67 | $0.63 | $0.64 | $22.56 | 56,024 |
| 2020-12-10 | $0.62 | $0.66 | $0.62 | $0.64 | $22.54 | 67,766 |
| 2020-12-09 | $0.64 | $0.66 | $0.61 | $0.62 | $21.70 | 74,888 |
| 2020-12-08 | $0.60 | $0.65 | $0.59 | $0.63 | $22.06 | 115,626 |
| 2020-12-07 | $0.62 | $0.63 | $0.59 | $0.60 | $20.95 | 53,012 |
| 2020-12-04 | $0.61 | $0.64 | $0.61 | $0.62 | $21.78 | 37,664 |
| 2020-12-03 | $0.64 | $0.65 | $0.60 | $0.61 | $21.47 | 52,265 |
| 2020-12-02 | $0.60 | $0.64 | $0.58 | $0.63 | $22.05 | 51,692 |
| 2020-12-01 | $0.67 | $0.69 | $0.58 | $0.62 | $21.53 | 142,059 |
| 2020-11-30 | $0.67 | $0.70 | $0.65 | $0.66 | $23.09 | 174,997 |
| 2020-11-27 | $0.58 | $0.67 | $0.57 | $0.65 | $22.64 | 201,961 |
| 2020-11-25 | $0.57 | $0.59 | $0.55 | $0.58 | $20.30 | 51,531 |
| 2020-11-24 | $0.59 | $0.60 | $0.55 | $0.57 | $19.86 | 86,283 |
| 2020-11-23 | $0.59 | $0.60 | $0.55 | $0.59 | $20.73 | 145,698 |
| 2020-11-20 | $0.48 | $0.59 | $0.47 | $0.59 | $20.63 | 261,913 |
| 2020-11-19 | $0.47 | $0.50 | $0.47 | $0.49 | $17.15 | 34,516 |
| 2020-11-18 | $0.50 | $0.50 | $0.48 | $0.48 | $16.92 | 35,047 |
| 2020-11-17 | $0.47 | $0.50 | $0.46 | $0.49 | $17.14 | 55,608 |
| 2020-11-16 | $0.46 | $0.51 | $0.44 | $0.48 | $16.72 | 74,166 |
| 2020-11-13 | $0.45 | $0.47 | $0.42 | $0.46 | $16.17 | 69,552 |
| 2020-11-12 | $0.50 | $0.50 | $0.46 | $0.46 | $16.24 | 117,507 |
| 2020-11-11 | $0.57 | $0.59 | $0.50 | $0.50 | $17.50 | 367,666 |
| 2020-11-10 | $0.42 | $0.63 | $0.40 | $0.49 | $17.08 | 1,005,771 |
| 2020-11-09 | $0.34 | $0.43 | $0.34 | $0.41 | $14.36 | 255,966 |
| 2020-11-06 | $0.34 | $0.35 | $0.33 | $0.34 | $11.77 | 66,817 |
| 2020-11-05 | $0.36 | $0.36 | $0.33 | $0.34 | $11.98 | 131,011 |
| 2020-11-04 | $0.37 | $0.38 | $0.35 | $0.36 | $12.51 | 74,060 |
| 2020-11-03 | $0.38 | $0.38 | $0.36 | $0.36 | $12.72 | 66,076 |
| 2020-11-02 | $0.41 | $0.43 | $0.36 | $0.38 | $13.13 | 72,261 |
| 2020-10-30 | $0.42 | $0.43 | $0.38 | $0.38 | $13.38 | 75,857 |
| 2020-10-29 | $0.38 | $0.42 | $0.37 | $0.41 | $14.35 | 126,471 |
| 2020-10-28 | $0.40 | $0.40 | $0.36 | $0.36 | $12.74 | 123,855 |
| 2020-10-27 | $0.41 | $0.42 | $0.40 | $0.40 | $14.09 | 51,642 |
| 2020-10-26 | $0.43 | $0.43 | $0.41 | $0.42 | $14.61 | 68,897 |
| 2020-10-23 | $0.43 | $0.44 | $0.42 | $0.43 | $15.19 | 124,852 |
| 2020-10-22 | $0.44 | $0.45 | $0.42 | $0.43 | $14.88 | 128,480 |
| 2020-10-21 | $0.45 | $0.48 | $0.41 | $0.44 | $15.54 | 560,689 |
| 2020-10-20 | $0.65 | $0.66 | $0.59 | $0.61 | $21.51 | 101,085 |
| 2020-10-19 | $0.67 | $0.68 | $0.64 | $0.64 | $22.54 | 84,005 |
| 2020-10-16 | $0.64 | $0.68 | $0.64 | $0.67 | $23.45 | 52,950 |
| 2020-10-15 | $0.66 | $0.67 | $0.63 | $0.65 | $22.75 | 74,498 |
| 2020-10-14 | $0.67 | $0.68 | $0.65 | $0.66 | $22.99 | 57,146 |
| 2020-10-13 | $0.67 | $0.69 | $0.65 | $0.67 | $23.48 | 76,906 |
| 2020-10-12 | $0.69 | $0.70 | $0.63 | $0.67 | $23.50 | 152,464 |
| 2020-10-09 | $0.71 | $0.72 | $0.70 | $0.70 | $24.63 | 62,902 |
| 2020-10-08 | $0.71 | $0.73 | $0.68 | $0.72 | $25.34 | 98,161 |
| 2020-10-07 | $0.77 | $0.78 | $0.71 | $0.72 | $25.15 | 143,505 |
| 2020-10-06 | $0.68 | $0.79 | $0.68 | $0.74 | $26.04 | 286,214 |
| 2020-10-05 | $0.69 | $0.69 | $0.65 | $0.67 | $23.54 | 165,833 |
| 2020-10-02 | $0.67 | $0.70 | $0.65 | $0.66 | $23.10 | 216,429 |
| 2020-10-01 | $0.76 | $0.78 | $0.62 | $0.70 | $24.50 | 1,377,292 |
| 2020-09-30 | $1.62 | $1.65 | $1.58 | $1.62 | $56.70 | 205,848 |
| 2020-09-29 | $1.66 | $1.67 | $1.58 | $1.60 | $56.00 | 88,831 |
| 2020-09-28 | $1.72 | $1.75 | $1.63 | $1.66 | $58.10 | 142,413 |
| 2020-09-25 | $1.56 | $1.72 | $1.52 | $1.70 | $59.50 | 72,915 |
| 2020-09-24 | $1.64 | $1.64 | $1.46 | $1.56 | $54.60 | 133,724 |
| 2020-09-23 | $1.78 | $1.79 | $1.65 | $1.66 | $58.10 | 121,855 |
| 2020-09-22 | $1.80 | $1.85 | $1.74 | $1.75 | $61.25 | 229,766 |
| 2020-09-21 | $1.73 | $1.81 | $1.70 | $1.77 | $61.95 | 125,287 |
| 2020-09-18 | $1.80 | $1.88 | $1.76 | $1.78 | $62.30 | 150,780 |
| 2020-09-17 | $1.75 | $1.81 | $1.71 | $1.79 | $62.65 | 92,939 |
| 2020-09-16 | $1.76 | $1.85 | $1.74 | $1.77 | $61.95 | 111,667 |
| 2020-09-15 | $1.69 | $1.78 | $1.63 | $1.76 | $61.60 | 118,632 |
| 2020-09-14 | $1.55 | $1.75 | $1.54 | $1.72 | $60.20 | 255,890 |
| 2020-09-11 | $1.54 | $1.57 | $1.49 | $1.50 | $52.50 | 110,424 |
| 2020-09-10 | $1.44 | $1.58 | $1.44 | $1.52 | $53.20 | 155,942 |
| 2020-09-09 | $1.41 | $1.46 | $1.40 | $1.43 | $50.05 | 86,594 |
| 2020-09-08 | $1.35 | $1.45 | $1.31 | $1.38 | $48.30 | 227,472 |
| 2020-09-04 | $1.39 | $1.44 | $1.30 | $1.36 | $47.60 | 133,827 |
| 2020-09-03 | $1.43 | $1.46 | $1.36 | $1.37 | $47.95 | 129,011 |
| 2020-09-02 | $1.54 | $1.54 | $1.41 | $1.45 | $50.75 | 139,804 |
| 2020-09-01 | $1.43 | $1.55 | $1.41 | $1.53 | $53.55 | 407,860 |
| 2020-08-31 | $1.60 | $1.68 | $1.58 | $1.63 | $57.05 | 112,225 |
| 2020-08-28 | $1.69 | $1.69 | $1.58 | $1.61 | $56.35 | 111,846 |
| 2020-08-27 | $1.68 | $1.73 | $1.62 | $1.64 | $57.40 | 80,186 |
| 2020-08-26 | $1.67 | $1.75 | $1.65 | $1.69 | $59.15 | 59,546 |
| 2020-08-25 | $1.65 | $1.75 | $1.61 | $1.72 | $60.20 | 88,490 |
| 2020-08-24 | $1.80 | $1.83 | $1.62 | $1.65 | $57.75 | 174,779 |
| 2020-08-21 | $1.87 | $1.90 | $1.75 | $1.78 | $62.30 | 160,253 |
| 2020-08-20 | $1.72 | $1.96 | $1.71 | $1.82 | $63.70 | 307,075 |
| 2020-08-19 | $1.65 | $1.79 | $1.60 | $1.69 | $59.15 | 173,892 |
| 2020-08-18 | $1.66 | $1.75 | $1.58 | $1.60 | $56.00 | 228,423 |
| 2020-08-17 | $1.68 | $1.70 | $1.55 | $1.59 | $55.65 | 164,013 |
| 2020-08-14 | $1.36 | $1.75 | $1.35 | $1.64 | $57.40 | 395,069 |
| 2020-08-13 | $1.36 | $1.37 | $1.30 | $1.36 | $47.60 | 91,116 |
| 2020-08-12 | $1.49 | $1.51 | $1.28 | $1.39 | $48.65 | 277,394 |
| 2020-08-11 | $1.60 | $1.61 | $1.50 | $1.54 | $53.90 | 181,435 |
| 2020-08-10 | $1.58 | $1.59 | $1.50 | $1.59 | $55.65 | 213,636 |
| 2020-08-07 | $1.59 | $1.64 | $1.44 | $1.56 | $54.60 | 510,888 |
| 2020-08-06 | $1.28 | $1.38 | $1.24 | $1.36 | $47.60 | 244,947 |
| 2020-08-05 | $1.31 | $1.40 | $1.28 | $1.34 | $46.90 | 335,159 |
| 2020-08-04 | $1.04 | $1.24 | $1.04 | $1.22 | $42.70 | 379,263 |
| 2020-08-03 | $1.00 | $1.09 | $0.95 | $1.05 | $36.75 | 170,485 |
| 2020-07-31 | $1.03 | $1.09 | $0.92 | $1.00 | $35.00 | 367,261 |
| 2020-07-30 | $0.83 | $1.03 | $0.81 | $0.95 | $33.25 | 198,047 |
| 2020-07-29 | $0.85 | $0.85 | $0.81 | $0.83 | $29.05 | 39,160 |
| 2020-07-28 | $0.85 | $0.87 | $0.81 | $0.84 | $29.44 | 52,289 |
| 2020-07-27 | $0.87 | $0.90 | $0.83 | $0.85 | $29.75 | 75,163 |
| 2020-07-24 | $0.87 | $0.88 | $0.85 | $0.88 | $30.63 | 37,212 |
| 2020-07-23 | $0.89 | $0.90 | $0.85 | $0.87 | $30.55 | 61,978 |
| 2020-07-22 | $0.94 | $0.94 | $0.87 | $0.90 | $31.40 | 126,578 |
| 2020-07-21 | $0.99 | $1.00 | $0.92 | $0.94 | $32.90 | 193,782 |
| 2020-07-20 | $0.94 | $0.97 | $0.85 | $0.94 | $32.73 | 286,538 |
| 2020-07-17 | $0.88 | $0.95 | $0.87 | $0.92 | $32.06 | 132,204 |
| 2020-07-16 | $0.81 | $0.86 | $0.81 | $0.86 | $30.10 | 46,349 |
| 2020-07-15 | $0.80 | $0.83 | $0.79 | $0.83 | $29.09 | 33,033 |
| 2020-07-14 | $0.82 | $0.82 | $0.75 | $0.81 | $28.42 | 52,242 |
| 2020-07-13 | $0.83 | $0.83 | $0.80 | $0.81 | $28.39 | 30,827 |
| 2020-07-10 | $0.83 | $0.83 | $0.80 | $0.82 | $28.70 | 28,393 |
| 2020-07-09 | $0.86 | $0.87 | $0.82 | $0.83 | $29.05 | 32,441 |
| 2020-07-08 | $0.82 | $0.84 | $0.81 | $0.83 | $29.16 | 21,002 |
| 2020-07-07 | $0.80 | $0.83 | $0.79 | $0.81 | $28.32 | 24,882 |
| 2020-07-06 | $0.84 | $0.86 | $0.79 | $0.81 | $28.35 | 33,236 |
| 2020-07-02 | $0.86 | $0.87 | $0.82 | $0.82 | $28.74 | 37,321 |
| 2020-07-01 | $0.86 | $0.87 | $0.83 | $0.86 | $29.93 | 23,466 |
| 2020-06-30 | $0.83 | $0.86 | $0.80 | $0.86 | $29.96 | 41,074 |
| 2020-06-29 | $0.84 | $0.84 | $0.80 | $0.82 | $28.56 | 17,047 |
| 2020-06-26 | $0.84 | $0.86 | $0.81 | $0.81 | $28.46 | 27,668 |
| 2020-06-25 | $0.86 | $0.87 | $0.83 | $0.84 | $29.33 | 21,061 |
| 2020-06-24 | $0.88 | $0.88 | $0.82 | $0.85 | $29.82 | 36,242 |
| 2020-06-23 | $0.88 | $0.90 | $0.86 | $0.86 | $30.00 | 20,551 |
| 2020-06-22 | $0.85 | $0.91 | $0.83 | $0.86 | $29.93 | 37,628 |
| 2020-06-19 | $0.87 | $0.88 | $0.84 | $0.84 | $29.47 | 48,131 |
| 2020-06-18 | $0.88 | $0.89 | $0.86 | $0.86 | $30.10 | 22,755 |
| 2020-06-17 | $0.90 | $0.91 | $0.88 | $0.88 | $30.80 | 34,159 |
| 2020-06-16 | $0.94 | $0.95 | $0.89 | $0.91 | $31.75 | 31,868 |
| 2020-06-15 | $0.93 | $0.94 | $0.87 | $0.92 | $32.03 | 41,385 |
| 2020-06-12 | $0.88 | $0.93 | $0.87 | $0.90 | $31.50 | 21,397 |
| 2020-06-11 | $0.90 | $0.93 | $0.84 | $0.88 | $30.63 | 51,810 |
| 2020-06-10 | $0.99 | $1.00 | $0.92 | $0.94 | $32.80 | 42,005 |
| 2020-06-09 | $0.99 | $1.00 | $0.95 | $0.99 | $34.58 | 70,586 |
| 2020-06-08 | $1.00 | $1.13 | $0.97 | $1.10 | $38.50 | 93,065 |
| 2020-06-05 | $0.99 | $1.01 | $0.94 | $0.99 | $34.65 | 52,067 |
| 2020-06-04 | $1.01 | $1.03 | $0.96 | $0.98 | $34.13 | 45,888 |
| 2020-06-03 | $1.00 | $1.05 | $1.00 | $1.01 | $35.35 | 35,045 |
| 2020-06-02 | $1.00 | $1.00 | $0.95 | $1.00 | $35.00 | 28,092 |
| 2020-06-01 | $0.97 | $1.01 | $0.96 | $0.99 | $34.48 | 36,260 |
| 2020-05-29 | $1.00 | $1.02 | $0.94 | $0.98 | $34.30 | 38,955 |
| 2020-05-28 | $1.04 | $1.07 | $0.99 | $1.00 | $35.00 | 73,312 |
| 2020-05-27 | $0.98 | $1.05 | $0.93 | $1.04 | $36.40 | 176,926 |
| 2020-05-26 | $0.88 | $0.91 | $0.87 | $0.90 | $31.50 | 63,056 |
| 2020-05-22 | $0.87 | $0.88 | $0.84 | $0.85 | $29.86 | 21,826 |
| 2020-05-21 | $0.87 | $0.88 | $0.84 | $0.85 | $29.75 | 19,219 |
| 2020-05-20 | $0.88 | $0.89 | $0.84 | $0.87 | $30.42 | 35,648 |
| 2020-05-19 | $0.84 | $0.89 | $0.83 | $0.87 | $30.28 | 42,383 |
| 2020-05-18 | $0.84 | $0.86 | $0.81 | $0.84 | $29.23 | 37,223 |
| 2020-05-15 | $0.85 | $0.85 | $0.79 | $0.84 | $29.26 | 31,113 |
| 2020-05-14 | $0.82 | $0.83 | $0.78 | $0.83 | $29.05 | 23,559 |
| 2020-05-13 | $0.90 | $0.90 | $0.75 | $0.83 | $29.05 | 58,777 |
| 2020-05-12 | $0.84 | $0.92 | $0.84 | $0.89 | $30.98 | 85,841 |
| 2020-05-11 | $0.80 | $0.92 | $0.80 | $0.89 | $31.08 | 92,283 |
| 2020-05-08 | $0.76 | $0.82 | $0.74 | $0.79 | $27.62 | 97,021 |
| 2020-05-07 | $0.73 | $0.75 | $0.70 | $0.75 | $26.25 | 54,950 |
| 2020-05-06 | $0.72 | $0.73 | $0.70 | $0.72 | $25.20 | 26,779 |
| 2020-05-05 | $0.70 | $0.72 | $0.68 | $0.71 | $24.68 | 26,579 |
| 2020-05-04 | $0.70 | $0.70 | $0.67 | $0.70 | $24.33 | 23,336 |
| 2020-05-01 | $0.74 | $0.75 | $0.69 | $0.70 | $24.54 | 37,952 |
| 2020-04-30 | $0.75 | $0.77 | $0.73 | $0.75 | $26.11 | 22,060 |
| 2020-04-29 | $0.76 | $0.78 | $0.75 | $0.76 | $26.46 | 27,016 |
| 2020-04-28 | $0.79 | $0.80 | $0.71 | $0.77 | $26.85 | 45,025 |
| 2020-04-27 | $0.79 | $0.80 | $0.73 | $0.78 | $27.30 | 126,115 |
| 2020-04-24 | $0.70 | $0.72 | $0.68 | $0.72 | $25.03 | 46,306 |
| 2020-04-23 | $0.72 | $0.72 | $0.68 | $0.70 | $24.50 | 24,592 |
| 2020-04-22 | $0.70 | $0.73 | $0.68 | $0.69 | $23.98 | 35,410 |
| 2020-04-21 | $0.71 | $0.71 | $0.67 | $0.71 | $24.78 | 32,307 |
| 2020-04-20 | $0.67 | $0.72 | $0.66 | $0.70 | $24.47 | 42,102 |
| 2020-04-17 | $0.71 | $0.72 | $0.65 | $0.70 | $24.47 | 46,439 |
| 2020-04-16 | $0.74 | $0.75 | $0.66 | $0.69 | $24.19 | 56,596 |
| 2020-04-15 | $0.74 | $0.75 | $0.70 | $0.75 | $26.29 | 55,727 |
| 2020-04-14 | $0.70 | $0.75 | $0.69 | $0.75 | $26.25 | 92,722 |
| 2020-04-13 | $0.65 | $0.74 | $0.63 | $0.69 | $24.08 | 250,424 |
| 2020-04-09 | $0.68 | $0.70 | $0.58 | $0.60 | $21.00 | 274,624 |
| 2020-04-08 | $0.52 | $0.55 | $0.51 | $0.53 | $18.55 | 23,178 |
| 2020-04-07 | $0.54 | $0.56 | $0.52 | $0.52 | $18.20 | 27,801 |
| 2020-04-06 | $0.55 | $0.56 | $0.52 | $0.53 | $18.52 | 25,331 |
| 2020-04-03 | $0.58 | $0.58 | $0.52 | $0.54 | $18.80 | 21,127 |
| 2020-04-02 | $0.54 | $0.57 | $0.51 | $0.56 | $19.53 | 31,596 |
| 2020-04-01 | $0.55 | $0.57 | $0.52 | $0.55 | $19.11 | 21,772 |
| 2020-03-31 | $0.57 | $0.60 | $0.55 | $0.56 | $19.67 | 30,225 |
| 2020-03-30 | $0.54 | $0.57 | $0.51 | $0.55 | $19.08 | 22,269 |
| 2020-03-27 | $0.54 | $0.56 | $0.51 | $0.56 | $19.60 | 47,041 |
| 2020-03-26 | $0.58 | $0.60 | $0.55 | $0.57 | $19.95 | 46,704 |
| 2020-03-25 | $0.55 | $0.63 | $0.54 | $0.58 | $20.41 | 89,766 |
| 2020-03-24 | $0.50 | $0.56 | $0.49 | $0.53 | $18.66 | 59,722 |
| 2020-03-23 | $0.44 | $0.51 | $0.41 | $0.48 | $16.70 | 34,336 |
| 2020-03-20 | $0.48 | $0.52 | $0.45 | $0.48 | $16.73 | 62,642 |
| 2020-03-19 | $0.45 | $0.50 | $0.42 | $0.48 | $16.63 | 57,963 |
| 2020-03-18 | $0.47 | $0.50 | $0.41 | $0.43 | $15.05 | 48,791 |
| 2020-03-17 | $0.45 | $0.51 | $0.42 | $0.48 | $16.84 | 61,974 |
| 2020-03-16 | $0.43 | $0.48 | $0.41 | $0.45 | $15.89 | 56,494 |
| 2020-03-13 | $0.55 | $0.55 | $0.43 | $0.47 | $16.49 | 70,419 |
| 2020-03-12 | $0.55 | $0.56 | $0.45 | $0.47 | $16.52 | 94,590 |
| 2020-03-11 | $0.54 | $0.63 | $0.54 | $0.57 | $19.81 | 96,537 |
| 2020-03-10 | $0.69 | $0.69 | $0.54 | $0.57 | $19.99 | 153,604 |
| 2020-03-09 | $0.69 | $0.72 | $0.63 | $0.63 | $22.05 | 115,962 |
| 2020-03-06 | $0.73 | $0.76 | $0.67 | $0.74 | $25.87 | 176,088 |
| 2020-03-05 | $0.70 | $0.82 | $0.70 | $0.78 | $27.16 | 509,831 |
| 2020-03-04 | $1.21 | $1.29 | $0.85 | $0.88 | $30.80 | 767,272 |
| 2020-03-03 | $1.01 | $1.04 | $0.85 | $0.88 | $30.66 | 139,934 |
| 2020-03-02 | $0.77 | $0.99 | $0.77 | $0.99 | $34.65 | 194,267 |
| 2020-02-28 | $0.68 | $0.73 | $0.63 | $0.73 | $25.52 | 59,086 |
| 2020-02-27 | $0.68 | $0.72 | $0.60 | $0.70 | $24.50 | 71,724 |
| 2020-02-26 | $0.72 | $0.76 | $0.70 | $0.72 | $25.13 | 52,832 |
| 2020-02-25 | $0.76 | $0.77 | $0.68 | $0.74 | $25.94 | 58,145 |
| 2020-02-24 | $0.74 | $0.80 | $0.72 | $0.75 | $26.25 | 86,432 |
| 2020-02-21 | $0.79 | $0.79 | $0.74 | $0.74 | $25.90 | 60,724 |
| 2020-02-20 | $0.78 | $0.83 | $0.76 | $0.80 | $27.86 | 74,282 |
| 2020-02-19 | $0.84 | $0.87 | $0.71 | $0.78 | $27.27 | 169,935 |
| 2020-02-18 | $0.85 | $1.05 | $0.80 | $0.82 | $28.67 | 473,436 |
| 2020-02-14 | $0.61 | $0.86 | $0.60 | $0.81 | $28.18 | 426,566 |
| 2020-02-13 | $0.55 | $0.60 | $0.54 | $0.58 | $20.34 | 202,412 |
| 2020-02-12 | $0.54 | $0.56 | $0.53 | $0.53 | $18.59 | 395,093 |
| 2020-02-11 | $0.90 | $1.04 | $0.87 | $1.03 | $36.05 | 34,047 |
| 2020-02-10 | $0.88 | $0.94 | $0.85 | $0.87 | $30.56 | 32,699 |
| 2020-02-07 | $1.00 | $1.01 | $0.82 | $0.82 | $28.74 | 47,243 |
| 2020-02-06 | $1.15 | $1.17 | $1.00 | $1.00 | $35.00 | 49,413 |
| 2020-02-05 | $1.16 | $1.17 | $1.14 | $1.15 | $40.25 | 27,676 |
| 2020-02-04 | $1.16 | $1.17 | $1.13 | $1.14 | $39.90 | 13,721 |
| 2020-02-03 | $1.16 | $1.19 | $1.13 | $1.14 | $39.90 | 24,318 |
| 2020-01-31 | $1.20 | $1.20 | $1.16 | $1.16 | $40.60 | 5,285 |
| 2020-01-30 | $1.27 | $1.28 | $1.12 | $1.19 | $41.65 | 25,411 |
| 2020-01-29 | $1.27 | $1.40 | $1.27 | $1.29 | $45.26 | 56,543 |
| 2020-01-28 | $1.30 | $1.33 | $1.28 | $1.30 | $45.50 | 4,905 |
| 2020-01-27 | $1.34 | $1.36 | $1.30 | $1.30 | $45.50 | 6,363 |
| 2020-01-24 | $1.40 | $1.40 | $1.34 | $1.34 | $46.90 | 8,080 |
| 2020-01-23 | $1.40 | $1.42 | $1.37 | $1.40 | $49.00 | 5,607 |
| 2020-01-22 | $1.47 | $1.47 | $1.40 | $1.42 | $49.70 | 9,647 |
| 2020-01-21 | $1.46 | $1.47 | $1.44 | $1.45 | $50.75 | 7,004 |
| 2020-01-17 | $1.49 | $1.50 | $1.45 | $1.47 | $51.28 | 5,477 |
| 2020-01-16 | $1.46 | $1.51 | $1.46 | $1.49 | $52.15 | 6,977 |
| 2020-01-15 | $1.48 | $1.50 | $1.44 | $1.46 | $51.10 | 6,408 |
| 2020-01-14 | $1.53 | $1.55 | $1.46 | $1.48 | $51.80 | 6,818 |
| 2020-01-13 | $1.53 | $1.53 | $1.46 | $1.50 | $52.50 | 8,921 |
| 2020-01-10 | $1.58 | $1.60 | $1.53 | $1.54 | $53.90 | 10,223 |
| 2020-01-09 | $1.61 | $1.64 | $1.53 | $1.60 | $56.00 | 8,519 |
| 2020-01-08 | $1.68 | $1.79 | $1.62 | $1.62 | $56.70 | 11,968 |
| 2020-01-07 | $1.66 | $1.80 | $1.65 | $1.71 | $59.85 | 10,569 |
| 2020-01-06 | $1.59 | $1.70 | $1.54 | $1.64 | $57.40 | 12,879 |
| 2020-01-03 | $1.53 | $1.58 | $1.52 | $1.55 | $54.25 | 8,932 |
| 2020-01-02 | $1.56 | $1.61 | $1.50 | $1.52 | $53.20 | 11,055 |
| 2019-12-31 | $1.41 | $1.57 | $1.41 | $1.52 | $53.20 | 20,161 |
| 2019-12-30 | $1.35 | $1.44 | $1.35 | $1.40 | $49.00 | 12,020 |
| 2019-12-27 | $1.38 | $1.41 | $1.33 | $1.37 | $47.95 | 11,196 |
| 2019-12-26 | $1.41 | $1.43 | $1.36 | $1.40 | $49.00 | 18,003 |
| 2019-12-24 | $1.41 | $1.43 | $1.37 | $1.39 | $48.65 | 12,429 |
| 2019-12-23 | $1.52 | $1.54 | $1.37 | $1.41 | $49.35 | 59,654 |
| 2019-12-20 | $1.41 | $1.41 | $1.27 | $1.38 | $48.30 | 15,745 |
| 2019-12-19 | $1.43 | $1.45 | $1.37 | $1.39 | $48.65 | 12,248 |
| 2019-12-18 | $1.50 | $1.50 | $1.41 | $1.41 | $49.35 | 21,840 |
| 2019-12-17 | $1.45 | $1.46 | $1.42 | $1.44 | $50.40 | 10,366 |
| 2019-12-16 | $1.42 | $1.48 | $1.42 | $1.43 | $50.05 | 12,616 |
| 2019-12-13 | $1.52 | $1.55 | $1.43 | $1.44 | $50.40 | 24,300 |
| 2019-12-12 | $1.46 | $1.56 | $1.44 | $1.52 | $53.20 | 24,533 |
| 2019-12-11 | $1.51 | $1.55 | $1.44 | $1.44 | $50.40 | 20,207 |
| 2019-12-10 | $1.57 | $1.64 | $1.49 | $1.50 | $52.50 | 15,031 |
| 2019-12-09 | $1.65 | $1.68 | $1.55 | $1.59 | $55.65 | 13,235 |
| 2019-12-06 | $1.69 | $1.72 | $1.63 | $1.64 | $57.40 | 9,598 |
| 2019-12-05 | $1.70 | $1.74 | $1.68 | $1.71 | $59.85 | 5,718 |
| 2019-12-04 | $1.89 | $1.89 | $1.70 | $1.70 | $59.50 | 10,702 |
| 2019-12-03 | $1.81 | $1.94 | $1.81 | $1.85 | $64.75 | 6,596 |
| 2019-12-02 | $1.90 | $1.97 | $1.78 | $1.79 | $62.65 | 10,235 |
| 2019-11-29 | $1.87 | $1.87 | $1.66 | $1.87 | $65.45 | 9,727 |
| 2019-11-27 | $1.55 | $1.94 | $1.55 | $1.86 | $65.10 | 32,690 |
| 2019-11-26 | $1.52 | $1.62 | $1.48 | $1.52 | $53.20 | 9,820 |
| 2019-11-25 | $1.66 | $1.71 | $1.50 | $1.50 | $52.50 | 18,789 |
| 2019-11-22 | $1.67 | $1.71 | $1.58 | $1.64 | $57.40 | 9,988 |
| 2019-11-21 | $1.87 | $1.87 | $1.67 | $1.69 | $59.15 | 13,345 |
| 2019-11-20 | $1.90 | $1.92 | $1.86 | $1.86 | $65.10 | 3,622 |
| 2019-11-19 | $1.93 | $1.93 | $1.83 | $1.84 | $64.40 | 7,500 |
| 2019-11-18 | $1.94 | $1.98 | $1.88 | $1.90 | $66.50 | 3,328 |
| 2019-11-15 | $1.75 | $1.94 | $1.71 | $1.91 | $66.85 | 8,225 |
| 2019-11-14 | $2.19 | $2.19 | $1.96 | $1.97 | $68.95 | 12,614 |
| 2019-11-13 | $2.02 | $2.07 | $2.01 | $2.03 | $71.05 | 4,312 |
| 2019-11-12 | $1.97 | $2.04 | $1.97 | $2.03 | $71.05 | 2,577 |
| 2019-11-11 | $2.01 | $2.01 | $1.92 | $1.97 | $68.95 | 1,466 |
| 2019-11-08 | $1.95 | $2.02 | $1.92 | $2.00 | $69.83 | 3,740 |
| 2019-11-07 | $2.01 | $2.06 | $1.92 | $1.98 | $69.30 | 5,019 |
| 2019-11-06 | $2.08 | $2.13 | $1.99 | $2.00 | $70.00 | 7,051 |
| 2019-11-05 | $2.02 | $2.14 | $2.00 | $2.10 | $73.50 | 2,864 |
| 2019-11-04 | $1.97 | $2.07 | $1.97 | $2.03 | $71.05 | 3,147 |
| 2019-11-01 | $1.97 | $2.05 | $1.95 | $1.98 | $69.30 | 5,636 |
| 2019-10-31 | $2.13 | $2.13 | $1.95 | $1.95 | $68.25 | 5,405 |
| 2019-10-30 | $2.12 | $2.16 | $2.08 | $2.15 | $75.25 | 3,590 |
| 2019-10-29 | $2.11 | $2.17 | $1.97 | $2.12 | $74.20 | 8,251 |
| 2019-10-28 | $2.19 | $2.21 | $2.08 | $2.08 | $72.80 | 4,779 |
| 2019-10-25 | $2.40 | $2.45 | $2.17 | $2.18 | $76.30 | 8,999 |
| 2019-10-24 | $2.31 | $2.45 | $2.28 | $2.40 | $84.00 | 14,670 |
| 2019-10-23 | $2.08 | $2.32 | $2.08 | $2.26 | $79.10 | 12,807 |
| 2019-10-22 | $1.97 | $2.16 | $1.95 | $2.10 | $73.50 | 15,657 |
| 2019-10-21 | $1.92 | $1.99 | $1.89 | $1.94 | $67.90 | 2,918 |
| 2019-10-18 | $1.92 | $1.95 | $1.88 | $1.92 | $67.20 | 2,994 |
| 2019-10-17 | $1.94 | $2.07 | $1.88 | $1.95 | $68.25 | 11,082 |
| 2019-10-16 | $1.70 | $1.99 | $1.70 | $1.91 | $66.85 | 12,785 |
| 2019-10-15 | $1.63 | $1.71 | $1.63 | $1.69 | $59.15 | 2,384 |
| 2019-10-14 | $1.67 | $1.74 | $1.63 | $1.64 | $57.40 | 3,458 |
| 2019-10-11 | $1.67 | $1.75 | $1.62 | $1.67 | $58.45 | 1,879 |
| 2019-10-10 | $1.66 | $1.73 | $1.59 | $1.66 | $58.10 | 7,255 |
| 2019-10-09 | $1.79 | $1.79 | $1.67 | $1.67 | $58.45 | 3,020 |
| 2019-10-08 | $1.81 | $1.85 | $1.68 | $1.79 | $62.65 | 6,208 |
| 2019-10-07 | $1.93 | $1.93 | $1.77 | $1.82 | $63.70 | 16,626 |
| 2019-10-04 | $1.56 | $1.98 | $1.56 | $1.96 | $68.60 | 35,119 |
| 2019-10-03 | $1.45 | $1.59 | $1.41 | $1.55 | $54.36 | 10,666 |
| 2019-10-02 | $1.53 | $1.55 | $1.41 | $1.46 | $51.10 | 11,867 |
| 2019-10-01 | $1.55 | $1.60 | $1.53 | $1.53 | $53.55 | 3,282 |
| 2019-09-30 | $1.61 | $1.67 | $1.53 | $1.56 | $54.60 | 5,947 |
| 2019-09-27 | $1.71 | $1.71 | $1.61 | $1.61 | $56.35 | 4,978 |
| 2019-09-26 | $1.69 | $1.77 | $1.69 | $1.70 | $59.50 | 2,950 |
| 2019-09-25 | $1.77 | $1.77 | $1.60 | $1.69 | $59.15 | 8,847 |
| 2019-09-24 | $1.92 | $1.92 | $1.70 | $1.75 | $61.25 | 12,087 |
| 2019-09-23 | $1.97 | $2.03 | $1.87 | $1.89 | $66.15 | 7,818 |
| 2019-09-20 | $1.95 | $1.97 | $1.85 | $1.97 | $68.95 | 11,765 |
| 2019-09-19 | $2.03 | $2.03 | $1.94 | $1.94 | $67.90 | 7,575 |
| 2019-09-18 | $2.03 | $2.03 | $1.98 | $2.01 | $70.35 | 8,301 |
| 2019-09-17 | $2.02 | $2.03 | $1.98 | $2.00 | $70.00 | 5,484 |
| 2019-09-16 | $2.03 | $2.13 | $1.99 | $2.03 | $71.05 | 20,550 |
| 2019-09-13 | $2.00 | $2.05 | $1.98 | $2.03 | $71.05 | 4,690 |
| 2019-09-12 | $2.06 | $2.08 | $2.00 | $2.00 | $70.00 | 4,145 |
| 2019-09-11 | $2.08 | $2.09 | $1.94 | $2.07 | $72.45 | 8,389 |
| 2019-09-10 | $2.04 | $2.09 | $1.93 | $2.05 | $71.75 | 10,295 |
| 2019-09-09 | $2.16 | $2.18 | $2.01 | $2.03 | $71.05 | 9,630 |
| 2019-09-06 | $2.05 | $2.16 | $2.05 | $2.13 | $74.55 | 9,470 |
| 2019-09-05 | $2.08 | $2.10 | $2.03 | $2.06 | $72.10 | 7,755 |
| 2019-09-04 | $2.05 | $2.11 | $2.02 | $2.08 | $72.80 | 5,545 |
| 2019-09-03 | $2.10 | $2.14 | $2.01 | $2.02 | $70.70 | 11,313 |
| 2019-08-30 | $2.10 | $2.16 | $2.06 | $2.14 | $74.90 | 8,557 |
| 2019-08-29 | $2.13 | $2.13 | $2.06 | $2.10 | $73.50 | 3,890 |
| 2019-08-28 | $2.08 | $2.15 | $2.07 | $2.14 | $74.90 | 4,171 |
| 2019-08-27 | $2.22 | $2.22 | $2.05 | $2.10 | $73.50 | 9,231 |
| 2019-08-26 | $2.12 | $2.22 | $2.00 | $2.20 | $77.00 | 17,391 |
| 2019-08-23 | $2.26 | $2.26 | $2.06 | $2.12 | $74.20 | 12,439 |
| 2019-08-22 | $2.27 | $2.39 | $2.26 | $2.26 | $79.10 | 5,490 |
| 2019-08-21 | $2.48 | $2.51 | $2.05 | $2.31 | $80.85 | 43,645 |
| 2019-08-20 | $2.59 | $2.69 | $2.43 | $2.51 | $87.85 | 18,306 |
| 2019-08-19 | $2.80 | $2.80 | $2.60 | $2.76 | $96.60 | 6,351 |
| 2019-08-16 | $2.77 | $2.84 | $2.72 | $2.77 | $96.95 | 3,365 |
| 2019-08-15 | $2.94 | $2.94 | $2.57 | $2.78 | $97.30 | 5,178 |
| 2019-08-14 | $3.01 | $3.21 | $2.84 | $2.92 | $102.20 | 17,004 |
| 2019-08-13 | $2.93 | $3.10 | $2.93 | $3.02 | $105.70 | 6,986 |
| 2019-08-12 | $2.73 | $2.99 | $2.71 | $2.92 | $102.20 | 6,681 |
| 2019-08-09 | $2.77 | $2.82 | $2.72 | $2.73 | $95.55 | 4,163 |
| 2019-08-08 | $2.71 | $2.84 | $2.70 | $2.77 | $96.95 | 4,435 |
| 2019-08-07 | $2.57 | $2.69 | $2.38 | $2.68 | $93.80 | 6,744 |
| 2019-08-06 | $2.65 | $2.72 | $2.56 | $2.60 | $91.00 | 5,881 |
| 2019-08-05 | $2.72 | $2.72 | $2.60 | $2.66 | $93.10 | 7,617 |
| 2019-08-02 | $2.77 | $2.79 | $2.61 | $2.75 | $96.25 | 6,576 |
| 2019-08-01 | $2.90 | $3.05 | $2.75 | $2.76 | $96.60 | 4,970 |
| 2019-07-31 | $2.85 | $2.98 | $2.83 | $2.90 | $101.50 | 3,907 |
| 2019-07-30 | $2.82 | $2.91 | $2.76 | $2.82 | $98.70 | 4,719 |
| 2019-07-29 | $2.81 | $2.96 | $2.80 | $2.82 | $98.70 | 3,518 |
| 2019-07-26 | $2.95 | $2.98 | $2.75 | $2.83 | $99.05 | 5,410 |
| 2019-07-25 | $3.00 | $3.01 | $2.90 | $2.94 | $102.90 | 4,565 |
| 2019-07-24 | $3.15 | $3.15 | $2.93 | $3.02 | $105.70 | 7,887 |
| 2019-07-23 | $3.26 | $3.28 | $3.08 | $3.12 | $109.20 | 5,731 |
| 2019-07-22 | $3.24 | $3.29 | $3.19 | $3.24 | $113.40 | 5,667 |
| 2019-07-19 | $3.23 | $3.35 | $3.23 | $3.24 | $113.40 | 2,909 |
| 2019-07-18 | $3.23 | $3.28 | $3.07 | $3.26 | $114.10 | 14,053 |
| 2019-07-17 | $3.26 | $3.30 | $3.20 | $3.23 | $113.05 | 3,589 |
| 2019-07-16 | $3.29 | $3.34 | $3.19 | $3.25 | $113.75 | 5,970 |
| 2019-07-15 | $3.50 | $3.52 | $3.16 | $3.26 | $114.10 | 13,432 |
| 2019-07-12 | $3.25 | $3.31 | $3.21 | $3.26 | $114.10 | 4,366 |
| 2019-07-11 | $3.32 | $3.32 | $3.24 | $3.25 | $113.75 | 6,204 |
| 2019-07-10 | $3.31 | $3.40 | $3.25 | $3.29 | $115.15 | 6,440 |
| 2019-07-09 | $3.43 | $3.47 | $3.24 | $3.25 | $113.75 | 14,022 |
| 2019-07-08 | $3.35 | $3.54 | $3.28 | $3.43 | $120.05 | 13,617 |
| 2019-07-05 | $3.14 | $3.33 | $3.14 | $3.32 | $116.20 | 6,400 |
| 2019-07-03 | $3.15 | $3.21 | $3.12 | $3.21 | $112.18 | 3,702 |
| 2019-07-02 | $3.24 | $3.28 | $3.17 | $3.18 | $111.30 | 2,269 |
| 2019-07-01 | $3.28 | $3.34 | $3.12 | $3.23 | $113.05 | 6,946 |
| 2019-06-28 | $3.27 | $3.38 | $3.21 | $3.27 | $114.45 | 8,023 |
| 2019-06-27 | $3.27 | $3.32 | $3.18 | $3.29 | $115.15 | 5,848 |
| 2019-06-26 | $3.14 | $3.25 | $3.14 | $3.15 | $110.25 | 5,731 |
| 2019-06-25 | $3.17 | $3.25 | $3.05 | $3.13 | $109.55 | 9,643 |
| 2019-06-24 | $3.13 | $3.41 | $3.08 | $3.17 | $110.95 | 17,308 |
| 2019-06-21 | $3.10 | $3.13 | $2.93 | $3.12 | $109.20 | 10,431 |
| 2019-06-20 | $3.13 | $3.19 | $3.06 | $3.07 | $107.45 | 4,875 |
| 2019-06-19 | $2.95 | $3.16 | $2.93 | $3.06 | $107.10 | 16,203 |
| 2019-06-18 | $3.02 | $3.07 | $2.94 | $2.94 | $102.90 | 8,399 |
| 2019-06-17 | $2.80 | $2.84 | $2.72 | $2.81 | $98.35 | 2,861 |
| 2019-06-14 | $2.77 | $2.85 | $2.70 | $2.77 | $96.95 | 2,811 |
| 2019-06-13 | $2.68 | $2.80 | $2.68 | $2.78 | $97.30 | 3,038 |
| 2019-06-12 | $2.76 | $2.83 | $2.69 | $2.71 | $94.85 | 1,897 |
| 2019-06-11 | $2.85 | $2.85 | $2.71 | $2.75 | $96.25 | 3,814 |
| 2019-06-10 | $2.82 | $2.93 | $2.81 | $2.87 | $100.45 | 6,350 |
| 2019-06-07 | $2.71 | $2.80 | $2.64 | $2.76 | $96.60 | 5,308 |
| 2019-06-06 | $2.87 | $2.94 | $2.65 | $2.71 | $94.85 | 7,452 |
| 2019-06-05 | $2.95 | $3.03 | $2.87 | $2.89 | $101.15 | 4,561 |
| 2019-06-04 | $2.93 | $3.05 | $2.82 | $2.96 | $103.60 | 8,020 |
| 2019-06-03 | $2.92 | $3.03 | $2.85 | $2.93 | $102.55 | 8,850 |
| 2019-05-31 | $2.87 | $2.95 | $2.82 | $2.94 | $102.90 | 5,711 |
| 2019-05-30 | $2.90 | $2.95 | $2.86 | $2.92 | $102.20 | 3,421 |
| 2019-05-29 | $2.92 | $2.95 | $2.81 | $2.86 | $100.10 | 4,683 |
| 2019-05-28 | $2.74 | $3.00 | $2.73 | $2.95 | $103.25 | 8,987 |
| 2019-05-24 | $2.73 | $2.81 | $2.70 | $2.73 | $95.55 | 6,227 |
| 2019-05-23 | $2.82 | $2.94 | $2.74 | $2.76 | $96.60 | 15,610 |
| 2019-05-22 | $2.70 | $3.08 | $2.69 | $2.80 | $98.00 | 45,338 |
| 2019-05-21 | $2.79 | $2.89 | $2.64 | $2.68 | $93.80 | 16,759 |
| 2019-05-20 | $3.00 | $3.00 | $2.71 | $2.80 | $97.83 | 15,745 |
| 2019-05-17 | $3.06 | $3.07 | $2.92 | $3.01 | $105.35 | 17,294 |
| 2019-05-16 | $3.12 | $3.21 | $2.93 | $3.06 | $107.10 | 17,310 |
| 2019-05-15 | $3.15 | $3.37 | $2.88 | $3.12 | $109.20 | 18,833 |
| 2019-05-14 | $3.34 | $3.35 | $3.05 | $3.29 | $115.15 | 9,356 |
| 2019-05-13 | $3.40 | $3.45 | $3.25 | $3.29 | $115.15 | 9,460 |
| 2019-05-10 | $3.50 | $3.60 | $3.35 | $3.48 | $121.80 | 9,302 |
| 2019-05-09 | $3.36 | $3.55 | $3.35 | $3.54 | $123.90 | 5,484 |
| 2019-05-08 | $3.44 | $3.50 | $3.38 | $3.42 | $119.70 | 10,336 |
| 2019-05-07 | $3.50 | $3.59 | $3.43 | $3.49 | $122.15 | 12,155 |
| 2019-05-06 | $3.59 | $3.64 | $3.42 | $3.55 | $124.25 | 10,474 |
| 2019-05-03 | $3.69 | $3.82 | $3.64 | $3.64 | $127.40 | 9,767 |
| 2019-05-02 | $3.76 | $3.77 | $3.63 | $3.69 | $129.15 | 5,890 |
| 2019-05-01 | $3.79 | $3.81 | $3.69 | $3.76 | $131.60 | 7,022 |
| 2019-04-30 | $3.92 | $3.95 | $3.79 | $3.80 | $133.00 | 8,120 |
| 2019-04-29 | $3.95 | $3.95 | $3.80 | $3.95 | $138.25 | 12,251 |
| 2019-04-26 | $3.79 | $3.95 | $3.71 | $3.92 | $137.20 | 9,226 |
| 2019-04-25 | $3.90 | $4.02 | $3.72 | $3.89 | $136.15 | 15,440 |
| 2019-04-24 | $4.00 | $4.15 | $3.89 | $3.96 | $138.60 | 35,751 |
| 2019-04-23 | $3.85 | $4.01 | $3.77 | $3.97 | $138.95 | 56,200 |
| 2019-04-22 | $3.61 | $3.70 | $3.49 | $3.66 | $128.10 | 23,676 |
| 2019-04-18 | $3.48 | $3.53 | $3.36 | $3.40 | $119.00 | 22,012 |
| 2019-04-17 | $3.36 | $3.64 | $3.31 | $3.49 | $122.15 | 35,194 |
| 2019-04-16 | $3.36 | $3.44 | $3.21 | $3.27 | $114.45 | 15,798 |
| 2019-04-15 | $3.45 | $3.50 | $3.27 | $3.32 | $116.20 | 13,120 |
| 2019-04-12 | $3.50 | $3.57 | $3.33 | $3.42 | $119.70 | 16,218 |
| 2019-04-11 | $3.71 | $3.71 | $3.48 | $3.48 | $121.80 | 16,868 |
| 2019-04-10 | $3.75 | $3.80 | $3.68 | $3.71 | $129.85 | 18,626 |
| 2019-04-09 | $3.78 | $3.93 | $3.63 | $3.67 | $128.45 | 130,111 |
| 2019-04-08 | $5.09 | $5.46 | $4.75 | $5.01 | $175.35 | 45,511 |
| 2019-04-05 | $4.75 | $5.17 | $4.73 | $5.09 | $178.15 | 18,818 |
| 2019-04-04 | $4.74 | $4.89 | $4.74 | $4.78 | $167.30 | 7,135 |
| 2019-04-03 | $4.80 | $4.89 | $4.65 | $4.73 | $165.55 | 10,696 |
| 2019-04-02 | $4.75 | $4.93 | $4.65 | $4.81 | $168.35 | 10,265 |
| 2019-04-01 | $4.76 | $4.94 | $4.70 | $4.74 | $165.90 | 8,216 |
| 2019-03-29 | $4.75 | $4.80 | $4.45 | $4.77 | $166.95 | 11,164 |
| 2019-03-28 | $4.75 | $4.90 | $4.65 | $4.79 | $167.65 | 5,856 |
| 2019-03-27 | $4.72 | $4.89 | $4.64 | $4.75 | $166.25 | 6,400 |
| 2019-03-26 | $4.80 | $4.94 | $4.69 | $4.76 | $166.60 | 11,266 |
| 2019-03-25 | $5.07 | $5.12 | $4.61 | $4.81 | $168.35 | 20,737 |
| 2019-03-22 | $5.22 | $5.40 | $5.03 | $5.09 | $178.15 | 19,349 |
| 2019-03-21 | $4.80 | $5.54 | $4.75 | $5.35 | $187.25 | 65,862 |
| 2019-03-20 | $4.84 | $4.85 | $4.56 | $4.78 | $167.30 | 20,319 |
| 2019-03-19 | $4.67 | $5.27 | $4.57 | $4.83 | $169.05 | 30,223 |
| 2019-03-18 | $4.77 | $4.87 | $4.60 | $4.69 | $164.15 | 12,525 |
| 2019-03-15 | $4.95 | $5.18 | $4.59 | $4.76 | $166.60 | 39,721 |
| 2019-03-14 | $5.10 | $5.59 | $4.82 | $5.07 | $177.45 | 37,426 |
| 2019-03-13 | $5.23 | $5.23 | $4.93 | $5.10 | $178.50 | 18,318 |
| 2019-03-12 | $5.08 | $5.39 | $5.00 | $5.24 | $183.40 | 28,353 |
| 2019-03-11 | $4.82 | $5.84 | $4.67 | $5.24 | $183.40 | 132,167 |
| 2019-03-08 | $4.58 | $4.77 | $4.47 | $4.76 | $166.60 | 18,480 |
| 2019-03-07 | $4.65 | $4.78 | $4.35 | $4.76 | $166.60 | 19,767 |
| 2019-03-06 | $4.37 | $4.93 | $4.30 | $4.57 | $159.95 | 39,589 |
| 2019-03-05 | $4.80 | $4.82 | $4.00 | $4.39 | $153.65 | 45,366 |
| 2019-03-04 | $4.95 | $5.14 | $4.60 | $4.84 | $169.40 | 39,399 |
| 2019-03-01 | $5.14 | $5.19 | $4.70 | $4.89 | $171.15 | 49,403 |
| 2019-02-28 | $5.11 | $5.90 | $4.90 | $5.13 | $179.55 | 170,256 |
| 2019-02-27 | $5.03 | $5.31 | $4.85 | $5.02 | $175.70 | 62,053 |
| 2019-02-26 | $4.92 | $5.44 | $4.53 | $4.78 | $167.30 | 78,689 |
| 2019-02-25 | $4.46 | $5.74 | $4.26 | $5.09 | $178.15 | 234,216 |
| 2019-02-22 | $5.55 | $6.20 | $4.22 | $4.54 | $158.90 | 274,611 |
| 2019-02-21 | $2.60 | $6.65 | $2.52 | $6.00 | $210.00 | 2,217,092 |
| 2019-02-20 | $2.26 | $2.29 | $2.18 | $2.21 | $77.35 | 2,671 |
| 2019-02-19 | $2.20 | $2.27 | $2.20 | $2.24 | $78.40 | 1,447 |
| 2019-02-15 | $2.20 | $2.32 | $2.18 | $2.18 | $76.30 | 2,525 |
| 2019-02-14 | $2.40 | $2.43 | $2.18 | $2.20 | $77.00 | 4,094 |
| 2019-02-13 | $2.24 | $2.42 | $2.24 | $2.40 | $84.00 | 7,446 |
| 2019-02-12 | $2.18 | $2.30 | $2.15 | $2.24 | $78.40 | 14,469 |
| 2019-02-11 | $2.21 | $2.21 | $2.16 | $2.18 | $76.30 | 1,988 |
| 2019-02-08 | $2.22 | $2.24 | $2.14 | $2.17 | $75.95 | 1,252 |
| 2019-02-07 | $2.21 | $2.22 | $2.08 | $2.17 | $75.95 | 2,353 |
| 2019-02-06 | $2.31 | $2.31 | $2.07 | $2.14 | $74.90 | 4,179 |
| 2019-02-05 | $2.28 | $2.35 | $2.20 | $2.22 | $77.70 | 4,120 |
| 2019-02-04 | $2.28 | $2.30 | $2.17 | $2.30 | $80.50 | 1,713 |
| 2019-02-01 | $2.32 | $2.36 | $2.12 | $2.23 | $78.05 | 5,615 |
| 2019-01-31 | $2.54 | $2.76 | $2.32 | $2.35 | $82.25 | 20,511 |
| 2019-01-30 | $2.41 | $2.45 | $2.32 | $2.38 | $83.30 | 1,182 |
| 2019-01-29 | $2.52 | $2.52 | $2.37 | $2.42 | $84.70 | 2,045 |
| 2019-01-28 | $2.58 | $2.58 | $2.41 | $2.52 | $88.20 | 785 |
| 2019-01-25 | $2.43 | $2.68 | $2.37 | $2.58 | $90.30 | 3,688 |
| 2019-01-24 | $2.19 | $2.54 | $2.11 | $2.43 | $85.05 | 3,271 |
| 2019-01-23 | $2.19 | $2.30 | $2.06 | $2.19 | $76.65 | 2,931 |
| 2019-01-22 | $2.25 | $2.29 | $2.16 | $2.19 | $76.65 | 717 |
| 2019-01-18 | $2.23 | $2.30 | $2.05 | $2.29 | $80.15 | 2,092 |
| 2019-01-17 | $2.30 | $2.52 | $2.18 | $2.26 | $79.10 | 3,272 |
| 2019-01-16 | $2.40 | $2.41 | $2.22 | $2.25 | $78.75 | 8,853 |
| 2019-01-15 | $2.55 | $2.56 | $2.32 | $2.34 | $81.90 | 3,920 |
| 2019-01-14 | $2.57 | $2.65 | $2.55 | $2.56 | $89.60 | 759 |
| 2019-01-11 | $2.67 | $2.79 | $2.45 | $2.61 | $91.35 | 2,015 |
| 2019-01-10 | $2.82 | $2.90 | $2.72 | $2.79 | $97.65 | 1,716 |
| 2019-01-09 | $2.71 | $3.03 | $2.71 | $2.81 | $98.35 | 5,112 |
| 2019-01-08 | $2.74 | $2.79 | $2.65 | $2.77 | $96.95 | 1,423 |
| 2019-01-07 | $2.62 | $2.84 | $2.60 | $2.72 | $95.20 | 4,443 |
| 2019-01-04 | $2.45 | $2.72 | $2.45 | $2.64 | $92.40 | 2,622 |
| 2019-01-03 | $2.30 | $2.45 | $2.30 | $2.41 | $84.35 | 1,275 |
| 2019-01-02 | $2.04 | $2.48 | $2.00 | $2.34 | $81.90 | 5,048 |
| 2018-12-31 | $2.26 | $2.49 | $2.00 | $2.12 | $74.20 | 6,375 |
| 2018-12-28 | $1.85 | $2.32 | $1.85 | $2.27 | $79.45 | 7,907 |
| 2018-12-27 | $1.99 | $2.12 | $1.85 | $1.85 | $64.75 | 11,678 |
| 2018-12-26 | $2.12 | $2.20 | $1.90 | $1.94 | $67.90 | 17,110 |
| 2018-12-24 | $2.18 | $2.25 | $2.12 | $2.13 | $74.55 | 3,686 |
| 2018-12-21 | $2.75 | $2.84 | $2.10 | $2.25 | $78.75 | 4,675 |
| 2018-12-20 | $3.14 | $3.20 | $2.75 | $2.75 | $96.25 | 6,289 |
| 2018-12-19 | $3.35 | $3.36 | $3.10 | $3.20 | $112.00 | 1,755 |
| 2018-12-18 | $3.37 | $3.47 | $3.35 | $3.35 | $117.25 | 1,210 |
| 2018-12-17 | $3.53 | $3.63 | $3.40 | $3.45 | $120.75 | 1,743 |
| 2018-12-14 | $3.57 | $3.76 | $3.53 | $3.53 | $123.55 | 494 |
| 2018-12-13 | $3.65 | $3.77 | $3.63 | $3.63 | $127.05 | 2,160 |
| 2018-12-12 | $3.60 | $3.77 | $3.59 | $3.62 | $126.70 | 2,218 |
| 2018-12-11 | $3.63 | $3.70 | $3.55 | $3.70 | $129.50 | 1,848 |
| 2018-12-10 | $3.76 | $3.77 | $3.55 | $3.60 | $126.00 | 4,839 |
| 2018-12-07 | $3.75 | $3.85 | $3.75 | $3.75 | $131.25 | 391 |
| 2018-12-06 | $3.76 | $3.92 | $3.76 | $3.76 | $131.60 | 1,754 |
| 2018-12-04 | $3.75 | $3.90 | $3.72 | $3.86 | $135.10 | 1,479 |
| 2018-12-03 | $3.75 | $3.84 | $3.64 | $3.80 | $132.83 | 2,556 |
| 2018-11-30 | $3.76 | $3.92 | $3.72 | $3.74 | $130.90 | 1,521 |
| 2018-11-29 | $3.81 | $3.90 | $3.72 | $3.75 | $131.25 | 1,370 |
| 2018-11-28 | $3.74 | $3.88 | $3.64 | $3.86 | $135.10 | 1,500 |
| 2018-11-27 | $3.78 | $3.89 | $3.72 | $3.75 | $131.25 | 1,355 |
| 2018-11-26 | $3.65 | $3.91 | $3.65 | $3.76 | $131.60 | 1,981 |
| 2018-11-23 | $3.64 | $3.93 | $3.64 | $3.64 | $127.40 | 1,034 |
| 2018-11-21 | $3.74 | $3.91 | $3.65 | $3.70 | $129.50 | 1,798 |
| 2018-11-20 | $3.72 | $3.79 | $3.66 | $3.75 | $131.25 | 1,419 |
| 2018-11-19 | $3.91 | $3.91 | $3.75 | $3.82 | $133.70 | 1,246 |
| 2018-11-16 | $3.86 | $3.92 | $3.58 | $3.85 | $134.75 | 1,928 |
| 2018-11-15 | $3.74 | $3.92 | $3.72 | $3.90 | $136.50 | 1,560 |
| 2018-11-14 | $3.75 | $3.94 | $3.75 | $3.75 | $131.25 | 3,588 |
| 2018-11-13 | $3.85 | $3.85 | $3.71 | $3.80 | $133.00 | 944 |
| 2018-11-12 | $3.91 | $3.91 | $3.62 | $3.78 | $132.30 | 981 |
| 2018-11-09 | $3.91 | $4.04 | $3.82 | $3.88 | $135.80 | 1,737 |
| 2018-11-08 | $3.99 | $4.07 | $3.84 | $3.95 | $138.25 | 4,323 |
| 2018-11-07 | $3.68 | $4.00 | $3.64 | $3.97 | $138.95 | 6,093 |
| 2018-11-06 | $3.70 | $3.82 | $3.60 | $3.70 | $129.50 | 2,114 |
| 2018-11-05 | $3.47 | $3.92 | $3.45 | $3.74 | $130.90 | 7,273 |
| 2018-11-02 | $3.55 | $3.70 | $3.46 | $3.47 | $121.45 | 1,836 |
| 2018-11-01 | $3.36 | $3.56 | $3.36 | $3.54 | $123.90 | 2,729 |
| 2018-10-31 | $3.39 | $3.48 | $3.31 | $3.39 | $118.65 | 2,290 |
| 2018-10-30 | $3.49 | $3.55 | $3.29 | $3.40 | $119.00 | 5,096 |
| 2018-10-29 | $3.63 | $3.76 | $3.45 | $3.49 | $122.15 | 2,454 |
| 2018-10-26 | $3.72 | $3.78 | $3.47 | $3.63 | $127.05 | 6,047 |
| 2018-10-25 | $3.87 | $3.96 | $3.78 | $3.80 | $133.00 | 1,755 |
| 2018-10-24 | $3.97 | $4.04 | $3.80 | $3.80 | $133.00 | 3,676 |
| 2018-10-23 | $3.97 | $4.12 | $3.92 | $3.97 | $138.95 | 2,143 |
| 2018-10-22 | $4.15 | $4.15 | $3.96 | $4.00 | $140.00 | 2,388 |
| 2018-10-19 | $4.02 | $4.14 | $4.02 | $4.12 | $144.20 | 1,562 |
| 2018-10-18 | $4.17 | $4.17 | $4.01 | $4.02 | $140.70 | 1,594 |
| 2018-10-17 | $4.04 | $4.16 | $4.00 | $4.03 | $141.05 | 1,629 |
| 2018-10-16 | $3.91 | $4.05 | $3.91 | $4.02 | $140.70 | 2,045 |
| 2018-10-15 | $3.94 | $4.05 | $3.91 | $3.93 | $137.55 | 1,778 |
| 2018-10-12 | $3.99 | $4.00 | $3.90 | $4.00 | $140.00 | 952 |
| 2018-10-11 | $3.91 | $4.03 | $3.87 | $3.93 | $137.55 | 3,156 |
| 2018-10-10 | $4.05 | $4.11 | $3.91 | $3.91 | $136.85 | 2,334 |
| 2018-10-09 | $4.11 | $4.15 | $4.01 | $4.04 | $141.40 | 1,356 |
| 2018-10-08 | $4.11 | $4.25 | $4.00 | $4.14 | $144.90 | 2,254 |
| 2018-10-05 | $4.10 | $4.32 | $4.10 | $4.17 | $145.95 | 2,542 |
| 2018-10-04 | $4.22 | $4.27 | $4.05 | $4.09 | $143.15 | 3,326 |
| 2018-10-03 | $4.28 | $4.34 | $4.10 | $4.20 | $147.00 | 5,733 |
| 2018-10-02 | $4.05 | $4.40 | $4.03 | $4.11 | $143.85 | 8,840 |
| 2018-10-01 | $4.07 | $4.19 | $3.98 | $4.01 | $140.35 | 3,428 |
| 2018-09-28 | $3.99 | $4.16 | $3.99 | $4.09 | $143.15 | 1,489 |
| 2018-09-27 | $4.03 | $4.17 | $3.97 | $4.04 | $141.40 | 5,770 |
| 2018-09-26 | $4.10 | $4.15 | $3.87 | $4.03 | $141.05 | 3,413 |
| 2018-09-25 | $3.97 | $4.09 | $3.96 | $4.07 | $142.45 | 2,112 |
| 2018-09-24 | $4.00 | $4.06 | $3.97 | $3.98 | $139.30 | 2,016 |
| 2018-09-21 | $3.99 | $4.03 | $3.91 | $4.03 | $141.05 | 3,420 |
| 2018-09-20 | $3.96 | $4.03 | $3.86 | $4.00 | $140.00 | 3,902 |
| 2018-09-19 | $4.05 | $4.08 | $3.91 | $3.92 | $137.20 | 2,624 |
| 2018-09-18 | $3.89 | $3.97 | $3.89 | $3.93 | $137.55 | 1,903 |
| 2018-09-17 | $3.96 | $3.98 | $3.89 | $3.89 | $136.15 | 2,418 |
| 2018-09-14 | $4.05 | $4.05 | $3.90 | $3.96 | $138.60 | 2,548 |
| 2018-09-13 | $4.05 | $4.13 | $4.00 | $4.04 | $141.40 | 2,031 |
| 2018-09-12 | $4.04 | $4.10 | $3.99 | $4.09 | $143.15 | 1,255 |
| 2018-09-11 | $3.93 | $4.10 | $3.91 | $4.07 | $142.45 | 5,157 |
| 2018-09-10 | $4.05 | $4.11 | $3.90 | $3.91 | $136.85 | 3,701 |
| 2018-09-07 | $4.01 | $4.14 | $3.96 | $4.06 | $142.10 | 3,258 |
| 2018-09-06 | $4.01 | $4.22 | $3.99 | $4.03 | $141.05 | 3,833 |
| 2018-09-05 | $4.20 | $4.21 | $3.87 | $3.97 | $138.95 | 6,110 |
| 2018-09-04 | $4.18 | $4.25 | $4.11 | $4.20 | $147.00 | 1,531 |
| 2018-08-31 | $4.16 | $4.25 | $4.11 | $4.17 | $145.95 | 1,156 |
| 2018-08-30 | $4.09 | $4.29 | $4.07 | $4.20 | $147.00 | 8,122 |
| 2018-08-29 | $3.98 | $4.09 | $3.98 | $4.05 | $141.75 | 1,390 |
| 2018-08-28 | $4.00 | $4.07 | $3.98 | $4.00 | $140.00 | 1,700 |
| 2018-08-27 | $4.07 | $4.10 | $3.98 | $4.02 | $140.70 | 1,704 |
| 2018-08-24 | $4.07 | $4.12 | $4.00 | $4.04 | $141.40 | 1,338 |
| 2018-08-23 | $4.10 | $4.15 | $3.98 | $4.09 | $143.15 | 1,222 |
| 2018-08-22 | $3.93 | $4.12 | $3.93 | $4.08 | $142.80 | 2,548 |
| 2018-08-21 | $3.86 | $4.08 | $3.86 | $3.96 | $138.60 | 3,022 |
| 2018-08-20 | $3.95 | $4.00 | $3.90 | $3.97 | $138.95 | 1,303 |
| 2018-08-17 | $3.92 | $3.95 | $3.86 | $3.92 | $137.20 | 3,299 |
| 2018-08-16 | $3.89 | $4.00 | $3.89 | $3.95 | $138.25 | 3,651 |
| 2018-08-15 | $4.03 | $4.07 | $3.85 | $3.86 | $135.10 | 9,262 |
| 2018-08-14 | $4.11 | $4.13 | $4.01 | $4.07 | $142.45 | 2,218 |
| 2018-08-13 | $4.16 | $4.16 | $3.95 | $4.11 | $143.85 | 5,045 |
| 2018-08-10 | $4.32 | $4.43 | $4.05 | $4.16 | $145.60 | 10,551 |
| 2018-08-09 | $4.55 | $4.75 | $4.28 | $4.32 | $151.20 | 13,624 |
| 2018-08-08 | $4.50 | $4.60 | $4.45 | $4.55 | $159.25 | 6,134 |
| 2018-08-07 | $4.40 | $4.57 | $4.31 | $4.49 | $157.15 | 4,459 |
| 2018-08-06 | $4.37 | $4.50 | $4.30 | $4.37 | $152.95 | 3,699 |
| 2018-08-03 | $4.37 | $4.44 | $4.35 | $4.37 | $152.95 | 2,821 |
| 2018-08-02 | $4.22 | $4.49 | $4.13 | $4.40 | $154.00 | 6,727 |
| 2018-08-01 | $4.18 | $4.23 | $4.09 | $4.21 | $147.35 | 2,931 |
| 2018-07-31 | $4.20 | $4.22 | $4.07 | $4.18 | $146.30 | 3,131 |
| 2018-07-30 | $4.25 | $4.29 | $4.20 | $4.21 | $147.35 | 3,387 |
| 2018-07-27 | $4.40 | $4.40 | $4.21 | $4.25 | $148.75 | 5,372 |
| 2018-07-26 | $4.37 | $4.44 | $4.34 | $4.40 | $154.00 | 3,182 |
| 2018-07-25 | $4.41 | $4.43 | $4.32 | $4.35 | $152.25 | 4,222 |
| 2018-07-24 | $4.42 | $4.50 | $4.33 | $4.39 | $153.65 | 3,910 |
| 2018-07-23 | $4.38 | $4.50 | $4.32 | $4.38 | $153.30 | 5,717 |
| 2018-07-20 | $4.40 | $4.50 | $4.34 | $4.38 | $153.30 | 3,732 |
| 2018-07-19 | $4.35 | $4.39 | $4.28 | $4.38 | $153.30 | 3,018 |
| 2018-07-18 | $4.68 | $4.68 | $4.08 | $4.36 | $152.60 | 26,055 |
| 2018-07-17 | $4.28 | $4.86 | $4.28 | $4.68 | $163.80 | 75,226 |
| 2018-07-16 | $4.33 | $4.34 | $4.12 | $4.14 | $144.90 | 7,013 |
| 2018-07-13 | $4.31 | $4.36 | $4.26 | $4.34 | $151.90 | 1,827 |
| 2018-07-12 | $4.39 | $4.45 | $4.26 | $4.31 | $150.85 | 4,209 |
| 2018-07-11 | $4.28 | $4.64 | $4.27 | $4.36 | $152.60 | 12,803 |
| 2018-07-10 | $4.42 | $4.65 | $4.30 | $4.35 | $152.25 | 7,093 |
| 2018-07-09 | $4.68 | $4.70 | $4.37 | $4.43 | $155.05 | 6,476 |
| 2018-07-06 | $4.75 | $4.87 | $4.61 | $4.63 | $162.05 | 8,474 |
| 2018-07-05 | $4.51 | $4.92 | $4.43 | $4.68 | $163.80 | 17,777 |
| 2018-07-03 | $4.25 | $4.67 | $4.21 | $4.47 | $156.45 | 13,787 |
| 2018-07-02 | $4.08 | $4.27 | $4.02 | $4.25 | $148.75 | 7,130 |
| 2018-06-29 | $4.10 | $4.11 | $3.93 | $4.08 | $142.80 | 7,932 |
| 2018-06-28 | $4.25 | $4.25 | $3.87 | $3.98 | $139.30 | 17,019 |
| 2018-06-27 | $3.97 | $4.09 | $3.80 | $3.80 | $133.00 | 11,956 |
| 2018-06-26 | $4.00 | $4.13 | $3.92 | $3.96 | $138.60 | 8,144 |
| 2018-06-25 | $4.12 | $4.20 | $3.91 | $4.00 | $140.00 | 6,567 |
| 2018-06-22 | $4.17 | $4.21 | $4.15 | $4.17 | $145.95 | 3,893 |
| 2018-06-21 | $4.15 | $4.29 | $4.15 | $4.16 | $145.60 | 4,653 |
| 2018-06-20 | $4.29 | $4.40 | $4.14 | $4.18 | $146.30 | 6,714 |
| 2018-06-19 | $4.11 | $4.32 | $4.10 | $4.16 | $145.60 | 7,277 |
| 2018-06-18 | $4.45 | $4.55 | $4.11 | $4.11 | $143.85 | 15,672 |
| 2018-06-15 | $4.44 | $4.57 | $4.31 | $4.57 | $159.95 | 7,988 |
| 2018-06-14 | $4.40 | $4.53 | $4.22 | $4.51 | $157.85 | 6,764 |
| 2018-06-13 | $4.52 | $4.52 | $4.34 | $4.38 | $153.30 | 4,667 |
| 2018-06-12 | $4.48 | $4.66 | $4.46 | $4.51 | $157.85 | 4,975 |
| 2018-06-11 | $4.53 | $4.57 | $4.37 | $4.51 | $157.85 | 7,821 |
| 2018-06-08 | $4.50 | $4.60 | $4.38 | $4.54 | $158.90 | 4,968 |
| 2018-06-07 | $4.53 | $4.60 | $4.20 | $4.53 | $158.55 | 11,291 |
| 2018-06-06 | $4.44 | $4.70 | $4.23 | $4.60 | $161.00 | 18,074 |
| 2018-06-05 | $4.08 | $4.45 | $4.08 | $4.41 | $154.35 | 11,912 |
| 2018-06-04 | $4.16 | $4.20 | $4.03 | $4.10 | $143.50 | 2,825 |
| 2018-06-01 | $4.21 | $4.25 | $4.10 | $4.15 | $145.25 | 4,079 |
| 2018-05-31 | $4.10 | $4.30 | $4.08 | $4.16 | $145.60 | 6,807 |
| 2018-05-30 | $4.05 | $4.13 | $3.96 | $4.11 | $143.85 | 8,475 |
| 2018-05-29 | $3.87 | $3.99 | $3.84 | $3.99 | $139.65 | 5,042 |
| 2018-05-25 | $3.96 | $3.97 | $3.85 | $3.91 | $136.85 | 6,500 |
| 2018-05-24 | $4.01 | $4.09 | $3.92 | $3.97 | $138.95 | 6,802 |
| 2018-05-23 | $4.10 | $4.17 | $4.00 | $4.04 | $141.40 | 7,499 |
| 2018-05-22 | $4.15 | $4.16 | $3.95 | $4.05 | $141.75 | 6,873 |
| 2018-05-21 | $4.33 | $4.41 | $4.08 | $4.08 | $142.80 | 10,177 |
| 2018-05-18 | $4.26 | $4.38 | $4.20 | $4.31 | $150.85 | 8,959 |
| 2018-05-17 | $4.41 | $4.41 | $4.20 | $4.27 | $149.45 | 8,634 |
| 2018-05-16 | $4.73 | $4.78 | $4.21 | $4.34 | $151.90 | 32,663 |
| 2018-05-15 | $4.52 | $5.15 | $4.30 | $4.72 | $165.20 | 85,541 |
| 2018-05-14 | $4.13 | $4.54 | $4.07 | $4.51 | $157.85 | 32,674 |
| 2018-05-11 | $4.13 | $4.14 | $4.01 | $4.08 | $142.80 | 4,495 |
| 2018-05-10 | $4.15 | $4.18 | $4.01 | $4.16 | $145.60 | 2,808 |
| 2018-05-09 | $4.23 | $4.23 | $4.05 | $4.10 | $143.50 | 5,511 |
| 2018-05-08 | $4.06 | $4.24 | $4.06 | $4.22 | $147.70 | 9,804 |
| 2018-05-07 | $4.04 | $4.25 | $4.01 | $4.08 | $142.80 | 7,298 |
| 2018-05-04 | $3.90 | $4.08 | $3.81 | $4.03 | $141.05 | 6,480 |
| 2018-05-03 | $3.94 | $3.95 | $3.80 | $3.92 | $137.20 | 12,458 |
| 2018-05-02 | $4.14 | $4.15 | $3.92 | $3.95 | $138.25 | 21,856 |
| 2018-05-01 | $4.26 | $4.47 | $4.14 | $4.17 | $145.95 | 20,980 |
| 2018-04-30 | $4.25 | $4.40 | $4.13 | $4.28 | $149.80 | 18,393 |
| 2018-04-27 | $4.15 | $4.25 | $4.10 | $4.22 | $147.70 | 6,768 |
| 2018-04-26 | $4.18 | $4.20 | $4.10 | $4.18 | $146.30 | 6,717 |
| 2018-04-25 | $4.15 | $4.21 | $4.05 | $4.20 | $147.00 | 8,558 |
| 2018-04-24 | $4.16 | $4.30 | $4.12 | $4.18 | $146.30 | 8,266 |
| 2018-04-23 | $4.23 | $4.25 | $4.11 | $4.14 | $144.90 | 4,864 |
| 2018-04-20 | $4.24 | $4.27 | $4.10 | $4.24 | $148.40 | 14,948 |
| 2018-04-19 | $4.30 | $4.33 | $4.21 | $4.27 | $149.45 | 18,805 |
| 2018-04-18 | $4.39 | $4.63 | $4.25 | $4.34 | $151.90 | 34,817 |
| 2018-04-17 | $4.26 | $4.35 | $4.14 | $4.31 | $150.85 | 20,299 |
| 2018-04-16 | $4.67 | $4.68 | $4.24 | $4.24 | $148.40 | 22,125 |
| 2018-04-13 | $4.88 | $4.90 | $4.60 | $4.67 | $163.45 | 23,422 |
| 2018-04-12 | $4.84 | $4.91 | $4.82 | $4.85 | $169.75 | 14,004 |
| 2018-04-11 | $4.76 | $4.95 | $4.75 | $4.82 | $168.70 | 14,804 |
| 2018-04-10 | $4.78 | $4.90 | $4.70 | $4.80 | $168.00 | 13,510 |
| 2018-04-09 | $4.72 | $5.04 | $4.70 | $4.71 | $164.85 | 23,329 |
| 2018-04-06 | $4.63 | $4.90 | $4.60 | $4.72 | $165.20 | 20,887 |
| 2018-04-05 | $4.80 | $4.91 | $4.65 | $4.73 | $165.55 | 28,273 |
| 2018-04-04 | $4.97 | $5.01 | $4.80 | $4.80 | $168.00 | 24,521 |
| 2018-04-03 | $5.04 | $5.10 | $4.90 | $4.95 | $173.25 | 21,671 |
| 2018-04-02 | $5.14 | $5.26 | $5.02 | $5.02 | $175.70 | 29,357 |
| 2018-03-29 | $5.03 | $5.33 | $4.91 | $5.04 | $176.40 | 180,911 |
| 2018-03-28 | $10.00 | $10.99 | $8.25 | $9.17 | $320.95 | 28,203 |
| 2018-03-27 | $15.28 | $15.28 | $12.00 | $12.14 | $424.90 | 12,456 |
| 2018-03-26 | $14.00 | $15.63 | $13.80 | $14.55 | $509.25 | 13,475 |
| 2018-03-23 | $17.44 | $17.95 | $15.85 | $16.05 | $561.75 | 8,438 |
| 2018-03-22 | $17.00 | $19.10 | $16.50 | $16.89 | $591.15 | 17,452 |
| 2018-03-21 | $16.98 | $18.74 | $16.56 | $17.27 | $604.45 | 19,660 |
| 2018-03-20 | $16.65 | $17.79 | $15.50 | $16.92 | $592.20 | 36,923 |
| 2018-03-19 | $17.11 | $17.26 | $16.10 | $16.65 | $582.75 | 15,033 |
| 2018-03-16 | $20.04 | $21.45 | $17.01 | $17.44 | $610.40 | 118,875 |
| 2018-03-15 | $15.81 | $17.50 | $15.00 | $15.50 | $542.50 | 22,796 |
| 2018-03-14 | $16.67 | $17.66 | $15.00 | $15.80 | $553.00 | 39,511 |
| 2018-03-13 | $17.21 | $18.43 | $14.53 | $16.70 | $584.50 | 70,479 |
| 2018-03-12 | $17.21 | $17.63 | $14.53 | $15.39 | $538.65 | 53,513 |
| 2018-03-09 | $22.03 | $24.74 | $15.61 | $17.25 | $603.75 | 205,947 |
| 2018-03-08 | $14.46 | $25.70 | $12.57 | $18.49 | $647.15 | 396,955 |
| 2018-03-07 | $9.75 | $15.74 | $9.58 | $14.53 | $508.55 | 250,271 |
| 2018-03-06 | $7.60 | $11.69 | $7.07 | $9.28 | $324.80 | 92,135 |
| 2018-03-05 | $7.75 | $8.05 | $6.82 | $7.45 | $260.75 | 17,991 |
| 2018-03-02 | $8.33 | $9.50 | $7.02 | $7.61 | $266.35 | 210,968 |
| 2018-03-01 | $5.89 | $6.47 | $5.20 | $5.46 | $191.10 | 11,542 |
| 2018-02-28 | $7.75 | $7.80 | $5.80 | $6.24 | $218.40 | 27,867 |
| 2018-02-27 | $8.30 | $10.20 | $7.56 | $8.29 | $290.15 | 142,323 |
| 2018-02-26 | $4.54 | $11.00 | $4.49 | $7.68 | $268.80 | 153,812 |
| 2018-02-23 | $4.58 | $4.58 | $4.28 | $4.46 | $156.10 | 697 |
| 2018-02-22 | $4.84 | $4.84 | $4.27 | $4.35 | $152.25 | 947 |
| 2018-02-21 | $4.52 | $4.69 | $4.45 | $4.69 | $164.15 | 1,062 |
| 2018-02-20 | $4.25 | $4.79 | $4.25 | $4.46 | $156.10 | 1,433 |
| 2018-02-16 | $4.20 | $4.50 | $4.05 | $4.30 | $150.33 | 1,194 |
| 2018-02-15 | $4.52 | $4.80 | $4.20 | $4.30 | $150.50 | 2,992 |
| 2018-02-14 | $4.90 | $4.90 | $4.08 | $4.49 | $157.15 | 7,266 |
| 2018-02-13 | $4.51 | $4.79 | $3.61 | $3.66 | $128.10 | 9,444 |
| 2018-02-12 | $4.09 | $5.45 | $4.04 | $4.80 | $168.00 | 6,164 |
| 2018-02-09 | $4.17 | $4.44 | $3.85 | $4.03 | $141.05 | 1,851 |
| 2018-02-08 | $4.60 | $4.74 | $4.10 | $4.10 | $143.50 | 2,085 |
| 2018-02-07 | $4.66 | $4.97 | $4.50 | $4.66 | $163.10 | 1,297 |
| 2018-02-06 | $4.84 | $5.30 | $4.25 | $4.77 | $166.78 | 3,202 |
| 2018-02-05 | $5.63 | $5.63 | $5.13 | $5.18 | $181.30 | 2,182 |
| 2018-02-02 | $6.31 | $6.40 | $5.30 | $5.80 | $203.00 | 2,027 |
| 2018-02-01 | $6.88 | $6.96 | $6.33 | $6.34 | $221.90 | 1,825 |
| 2018-01-31 | $6.63 | $7.95 | $6.41 | $6.99 | $244.65 | 9,539 |
| 2018-01-30 | $6.55 | $6.99 | $6.30 | $6.69 | $234.15 | 1,998 |
| 2018-01-29 | $6.81 | $7.26 | $6.20 | $6.75 | $236.25 | 3,047 |
| 2018-01-26 | $7.25 | $8.93 | $7.23 | $7.41 | $259.35 | 4,843 |
| 2018-01-25 | $0.41 | $0.41 | $0.35 | $0.37 | $255.50 | 4,456 |
| 2018-01-24 | $0.48 | $0.48 | $0.42 | $0.42 | $294.00 | 1,538 |
| 2018-01-23 | $0.45 | $0.49 | $0.44 | $0.47 | $329.00 | 1,617 |
| 2018-01-22 | $0.45 | $0.51 | $0.41 | $0.47 | $326.20 | 3,068 |
| 2018-01-19 | $0.49 | $0.50 | $0.40 | $0.45 | $315.00 | 1,797 |
| 2018-01-18 | $0.51 | $0.52 | $0.46 | $0.49 | $342.30 | 1,050 |
| 2018-01-17 | $0.53 | $0.53 | $0.50 | $0.51 | $353.50 | 583 |
| 2018-01-16 | $0.54 | $0.54 | $0.51 | $0.53 | $371.00 | 469 |
| 2018-01-12 | $0.57 | $0.57 | $0.52 | $0.53 | $367.50 | 834 |
| 2018-01-11 | $0.52 | $0.60 | $0.52 | $0.57 | $395.50 | 613 |
| 2018-01-10 | $0.54 | $0.54 | $0.52 | $0.53 | $371.00 | 285 |
| 2018-01-09 | $0.54 | $0.55 | $0.52 | $0.54 | $380.80 | 271 |
| 2018-01-08 | $0.57 | $0.58 | $0.51 | $0.54 | $375.20 | 529 |
| 2018-01-05 | $0.59 | $0.61 | $0.57 | $0.57 | $401.10 | 634 |
| 2018-01-04 | $0.60 | $0.61 | $0.57 | $0.58 | $406.00 | 720 |
| 2018-01-03 | $0.56 | $0.58 | $0.53 | $0.57 | $399.00 | 884 |
| 2018-01-02 | $0.50 | $0.55 | $0.50 | $0.53 | $371.00 | 383 |
| 2017-12-29 | $0.53 | $0.53 | $0.50 | $0.52 | $364.00 | 1,721 |
| 2017-12-28 | $0.55 | $0.57 | $0.50 | $0.55 | $383.60 | 859 |
| 2017-12-27 | $0.59 | $0.61 | $0.50 | $0.53 | $372.40 | 1,898 |
| 2017-12-26 | $0.58 | $0.62 | $0.54 | $0.59 | $413.00 | 1,122 |
| 2017-12-22 | $0.66 | $0.67 | $0.63 | $0.65 | $455.00 | 919 |
| 2017-12-21 | $0.65 | $0.69 | $0.63 | $0.67 | $469.00 | 614 |
| 2017-12-20 | $0.69 | $0.70 | $0.64 | $0.64 | $448.00 | 842 |
| 2017-12-19 | $0.75 | $0.75 | $0.67 | $0.70 | $490.00 | 556 |
| 2017-12-18 | $0.77 | $0.77 | $0.68 | $0.73 | $511.00 | 1,056 |
| 2017-12-15 | $0.68 | $0.78 | $0.68 | $0.71 | $497.70 | 3,495 |
| 2017-12-14 | $0.62 | $0.69 | $0.62 | $0.67 | $469.00 | 1,725 |
| 2017-12-13 | $0.60 | $0.64 | $0.60 | $0.63 | $441.00 | 285 |
| 2017-12-12 | $0.64 | $0.65 | $0.59 | $0.59 | $413.00 | 645 |
| 2017-12-11 | $0.62 | $0.65 | $0.60 | $0.62 | $436.10 | 1,092 |
| 2017-12-08 | $0.58 | $0.60 | $0.57 | $0.58 | $406.70 | 586 |
| 2017-12-07 | $0.59 | $0.60 | $0.56 | $0.57 | $399.70 | 913 |
| 2017-12-06 | $0.63 | $0.63 | $0.60 | $0.60 | $419.30 | 744 |
| 2017-12-05 | $0.63 | $0.65 | $0.59 | $0.63 | $440.58 | 1,340 |
| 2017-12-04 | $0.61 | $0.64 | $0.58 | $0.58 | $408.10 | 629 |
| 2017-12-01 | $0.62 | $0.65 | $0.60 | $0.62 | $434.00 | 683 |
| 2017-11-30 | $0.67 | $0.69 | $0.60 | $0.61 | $426.30 | 980 |
| 2017-11-29 | $0.65 | $0.70 | $0.64 | $0.66 | $458.50 | 745 |
| 2017-11-28 | $0.62 | $0.66 | $0.62 | $0.64 | $448.07 | 651 |
| 2017-11-27 | $0.60 | $0.66 | $0.60 | $0.62 | $435.89 | 491 |
| 2017-11-24 | $0.62 | $0.67 | $0.62 | $0.64 | $448.00 | 210 |
| 2017-11-22 | $0.62 | $0.66 | $0.61 | $0.64 | $448.28 | 335 |
| 2017-11-21 | $0.59 | $0.64 | $0.57 | $0.62 | $434.00 | 1,206 |
| 2017-11-20 | $0.70 | $0.70 | $0.65 | $0.68 | $476.00 | 160 |
| 2017-11-17 | $0.69 | $0.70 | $0.66 | $0.69 | $479.50 | 953 |
| 2017-11-16 | $0.63 | $0.67 | $0.61 | $0.65 | $455.70 | 729 |
| 2017-11-15 | $0.61 | $0.65 | $0.56 | $0.62 | $435.33 | 1,730 |
| 2017-11-14 | $0.67 | $0.67 | $0.57 | $0.58 | $404.60 | 2,184 |
| 2017-11-13 | $0.71 | $0.71 | $0.68 | $0.69 | $479.50 | 561 |
| 2017-11-10 | $0.72 | $0.76 | $0.67 | $0.69 | $483.07 | 1,093 |
| 2017-11-09 | $0.70 | $0.74 | $0.68 | $0.70 | $490.00 | 516 |
| 2017-11-08 | $0.70 | $0.70 | $0.67 | $0.68 | $472.50 | 589 |
| 2017-11-07 | $0.69 | $0.72 | $0.68 | $0.70 | $490.00 | 237 |
| 2017-11-06 | $0.70 | $0.74 | $0.70 | $0.70 | $488.53 | 331 |
| 2017-11-03 | $0.74 | $0.76 | $0.70 | $0.71 | $497.00 | 453 |
| 2017-11-02 | $0.77 | $0.77 | $0.72 | $0.74 | $518.00 | 429 |
| 2017-11-01 | $0.68 | $0.77 | $0.67 | $0.76 | $535.36 | 846 |
| 2017-10-31 | $0.71 | $0.75 | $0.67 | $0.68 | $475.72 | 448 |
| 2017-10-30 | $0.72 | $0.75 | $0.68 | $0.69 | $483.14 | 433 |
| 2017-10-27 | $0.71 | $0.74 | $0.68 | $0.71 | $497.00 | 740 |
| 2017-10-26 | $0.75 | $0.76 | $0.72 | $0.72 | $504.07 | 553 |
| 2017-10-25 | $0.79 | $0.79 | $0.71 | $0.74 | $515.20 | 1,202 |
| 2017-10-24 | $0.80 | $0.80 | $0.77 | $0.78 | $546.07 | 817 |
| 2017-10-23 | $0.84 | $0.84 | $0.76 | $0.77 | $535.57 | 2,038 |
| 2017-10-20 | $0.85 | $0.90 | $0.83 | $0.85 | $594.23 | 1,235 |
| 2017-10-19 | $0.88 | $0.89 | $0.80 | $0.84 | $591.29 | 1,112 |
| 2017-10-18 | $0.93 | $0.95 | $0.88 | $0.88 | $617.47 | 1,022 |
| 2017-10-17 | $0.92 | $0.94 | $0.91 | $0.92 | $644.00 | 954 |
| 2017-10-16 | $1.02 | $1.04 | $0.91 | $0.94 | $657.86 | 1,838 |
| 2017-10-13 | $1.10 | $1.14 | $1.02 | $1.04 | $728.00 | 2,581 |
| 2017-10-12 | $1.12 | $1.29 | $1.00 | $1.13 | $791.00 | 11,539 |
| 2017-10-11 | $0.97 | $1.17 | $0.91 | $1.07 | $749.00 | 6,422 |
| 2017-10-10 | $0.83 | $1.09 | $0.83 | $0.96 | $672.00 | 8,130 |
| 2017-10-09 | $0.82 | $0.87 | $0.82 | $0.84 | $588.00 | 331 |
| 2017-10-06 | $0.87 | $0.87 | $0.84 | $0.85 | $593.60 | 241 |
| 2017-10-05 | $0.83 | $0.87 | $0.83 | $0.85 | $595.00 | 347 |
| 2017-10-04 | $0.86 | $0.87 | $0.83 | $0.83 | $581.56 | 254 |
| 2017-10-03 | $0.87 | $0.88 | $0.84 | $0.84 | $590.10 | 300 |
| 2017-10-02 | $0.83 | $0.89 | $0.80 | $0.87 | $609.00 | 684 |
| 2017-09-29 | $0.83 | $0.84 | $0.82 | $0.82 | $576.10 | 244 |
| 2017-09-28 | $0.85 | $0.86 | $0.83 | $0.83 | $581.00 | 240 |
| 2017-09-27 | $0.84 | $0.86 | $0.81 | $0.85 | $591.78 | 644 |
| 2017-09-26 | $0.84 | $0.87 | $0.79 | $0.79 | $553.00 | 1,231 |
| 2017-09-25 | $0.97 | $0.97 | $0.83 | $0.84 | $587.86 | 1,406 |
| 2017-09-22 | $0.96 | $0.98 | $0.94 | $0.98 | $685.58 | 157 |
| 2017-09-21 | $0.96 | $1.00 | $0.94 | $0.96 | $669.20 | 319 |
| 2017-09-20 | $0.93 | $1.00 | $0.93 | $0.97 | $679.00 | 569 |
| 2017-09-19 | $0.97 | $0.98 | $0.92 | $0.93 | $650.79 | 437 |
| 2017-09-18 | $0.99 | $1.01 | $0.95 | $0.97 | $675.50 | 620 |
| 2017-09-15 | $0.91 | $0.99 | $0.91 | $0.99 | $693.00 | 548 |
| 2017-09-14 | $1.02 | $1.04 | $0.94 | $0.94 | $659.47 | 999 |
| 2017-09-13 | $0.91 | $1.10 | $0.89 | $1.01 | $707.00 | 4,878 |
| 2017-09-12 | $0.89 | $0.95 | $0.87 | $0.92 | $640.92 | 657 |
| 2017-09-11 | $0.89 | $0.92 | $0.86 | $0.89 | $623.00 | 461 |
| 2017-09-08 | $0.92 | $0.92 | $0.85 | $0.88 | $616.00 | 486 |
| 2017-09-07 | $0.88 | $0.96 | $0.87 | $0.92 | $644.00 | 1,172 |
| 2017-09-06 | $0.88 | $0.90 | $0.86 | $0.88 | $613.20 | 381 |
| 2017-09-05 | $0.93 | $0.93 | $0.87 | $0.89 | $621.60 | 630 |
| 2017-09-01 | $0.82 | $0.96 | $0.82 | $0.93 | $649.60 | 1,465 |
| 2017-08-31 | $0.86 | $0.86 | $0.80 | $0.84 | $588.00 | 454 |
| 2017-08-30 | $0.84 | $0.88 | $0.80 | $0.84 | $588.00 | 455 |
| 2017-08-29 | $0.86 | $0.86 | $0.83 | $0.85 | $591.57 | 443 |
| 2017-08-28 | $0.88 | $0.90 | $0.82 | $0.87 | $609.00 | 905 |
| 2017-08-25 | $0.84 | $0.94 | $0.83 | $0.86 | $602.07 | 2,206 |
| 2017-08-24 | $0.82 | $0.84 | $0.76 | $0.84 | $586.11 | 606 |
| 2017-08-23 | $0.81 | $0.82 | $0.77 | $0.79 | $551.46 | 445 |
| 2017-08-22 | $0.82 | $0.82 | $0.78 | $0.80 | $558.67 | 339 |
| 2017-08-21 | $0.82 | $0.83 | $0.78 | $0.79 | $556.43 | 475 |
| 2017-08-18 | $0.84 | $0.84 | $0.79 | $0.82 | $572.95 | 513 |
| 2017-08-17 | $0.85 | $0.87 | $0.80 | $0.84 | $588.00 | 407 |
| 2017-08-16 | $0.80 | $0.89 | $0.79 | $0.85 | $594.44 | 971 |
| 2017-08-15 | $0.87 | $0.87 | $0.79 | $0.79 | $555.80 | 1,045 |
| 2017-08-14 | $0.83 | $0.90 | $0.83 | $0.90 | $628.60 | 1,118 |
| 2017-08-11 | $0.94 | $0.94 | $0.81 | $0.85 | $595.00 | 1,941 |
| 2017-08-10 | $1.01 | $1.01 | $0.93 | $0.94 | $658.00 | 871 |
| 2017-08-09 | $1.02 | $1.04 | $0.94 | $0.99 | $693.00 | 1,236 |
| 2017-08-08 | $1.07 | $1.09 | $1.01 | $1.04 | $728.00 | 900 |
| 2017-08-07 | $1.06 | $1.10 | $1.00 | $1.07 | $749.00 | 1,098 |
| 2017-08-04 | $1.16 | $1.17 | $1.01 | $1.06 | $742.00 | 938 |
| 2017-08-03 | $1.20 | $1.23 | $1.07 | $1.14 | $798.00 | 1,573 |
| 2017-08-02 | $1.24 | $1.25 | $1.20 | $1.21 | $847.00 | 940 |
| 2017-08-01 | $1.26 | $1.30 | $1.23 | $1.24 | $868.00 | 251 |
| 2017-07-31 | $1.28 | $1.33 | $1.24 | $1.27 | $889.00 | 532 |
| 2017-07-28 | $1.26 | $1.29 | $1.26 | $1.27 | $889.00 | 147 |
| 2017-07-27 | $1.30 | $1.32 | $1.25 | $1.28 | $896.00 | 289 |
| 2017-07-26 | $1.32 | $1.34 | $1.28 | $1.30 | $910.00 | 300 |
| 2017-07-25 | $1.35 | $1.37 | $1.29 | $1.29 | $903.00 | 305 |
| 2017-07-24 | $1.34 | $1.37 | $1.30 | $1.37 | $959.00 | 400 |
| 2017-07-21 | $1.34 | $1.35 | $1.30 | $1.32 | $924.00 | 442 |
| 2017-07-20 | $1.32 | $1.35 | $1.30 | $1.34 | $938.00 | 415 |
| 2017-07-19 | $1.34 | $1.37 | $1.32 | $1.33 | $931.00 | 229 |
| 2017-07-18 | $1.30 | $1.39 | $1.30 | $1.34 | $938.00 | 448 |
| 2017-07-17 | $1.31 | $1.34 | $1.30 | $1.32 | $924.00 | 262 |
| 2017-07-14 | $1.33 | $1.34 | $1.28 | $1.31 | $917.00 | 340 |
| 2017-07-13 | $1.30 | $1.35 | $1.25 | $1.33 | $931.00 | 895 |
| 2017-07-12 | $1.35 | $1.36 | $1.30 | $1.31 | $917.00 | 604 |
| 2017-07-11 | $1.37 | $1.39 | $1.34 | $1.34 | $938.00 | 251 |
| 2017-07-10 | $1.39 | $1.41 | $1.35 | $1.39 | $973.00 | 279 |
| 2017-07-07 | $1.38 | $1.41 | $1.35 | $1.39 | $973.00 | 448 |
| 2017-07-06 | $1.36 | $1.39 | $1.34 | $1.38 | $966.00 | 348 |
| 2017-07-05 | $1.37 | $1.41 | $1.36 | $1.37 | $959.00 | 307 |
| 2017-07-03 | $1.41 | $1.41 | $1.35 | $1.38 | $966.00 | 193 |
| 2017-06-30 | $1.40 | $1.43 | $1.34 | $1.41 | $987.00 | 513 |
| 2017-06-29 | $1.41 | $1.43 | $1.36 | $1.40 | $980.00 | 495 |
| 2017-06-28 | $1.39 | $1.42 | $1.35 | $1.41 | $987.00 | 729 |
| 2017-06-27 | $1.48 | $1.48 | $1.34 | $1.36 | $952.00 | 1,284 |
| 2017-06-26 | $1.49 | $1.50 | $1.40 | $1.48 | $1,036.00 | 1,299 |
| 2017-06-23 | $1.40 | $1.45 | $1.39 | $1.45 | $1,015.00 | 916 |
| 2017-06-22 | $1.38 | $1.43 | $1.34 | $1.40 | $980.00 | 1,216 |
| 2017-06-21 | $1.25 | $1.38 | $1.21 | $1.38 | $962.50 | 1,284 |
| 2017-06-20 | $1.28 | $1.32 | $1.24 | $1.27 | $889.00 | 705 |
| 2017-06-19 | $1.34 | $1.36 | $1.28 | $1.31 | $917.00 | 730 |
| 2017-06-16 | $1.24 | $1.36 | $1.20 | $1.34 | $938.00 | 1,966 |
| 2017-06-15 | $1.33 | $1.35 | $1.22 | $1.26 | $882.00 | 1,781 |
| 2017-06-14 | $1.33 | $1.34 | $1.23 | $1.33 | $931.00 | 2,629 |
| 2017-06-13 | $1.39 | $1.43 | $1.32 | $1.35 | $945.00 | 1,807 |
| 2017-06-12 | $1.50 | $1.51 | $1.36 | $1.36 | $952.00 | 1,514 |
| 2017-06-09 | $1.54 | $1.54 | $1.42 | $1.50 | $1,050.00 | 1,468 |
| 2017-06-08 | $1.68 | $1.68 | $1.54 | $1.56 | $1,092.00 | 1,705 |
| 2017-06-07 | $1.49 | $1.68 | $1.49 | $1.67 | $1,169.00 | 4,021 |
| 2017-06-06 | $1.53 | $1.54 | $1.47 | $1.51 | $1,057.00 | 701 |
| 2017-06-05 | $1.50 | $1.54 | $1.44 | $1.53 | $1,071.42 | 1,170 |
| 2017-06-02 | $1.57 | $1.58 | $1.46 | $1.50 | $1,050.00 | 1,749 |
| 2017-06-01 | $1.47 | $1.55 | $1.44 | $1.49 | $1,043.00 | 1,034 |
| 2017-05-31 | $1.47 | $1.53 | $1.41 | $1.47 | $1,029.00 | 944 |
| 2017-05-30 | $1.52 | $1.60 | $1.44 | $1.47 | $1,029.00 | 965 |
| 2017-05-26 | $1.41 | $1.57 | $1.40 | $1.49 | $1,043.00 | 4,756 |
| 2017-05-25 | $1.35 | $1.40 | $1.31 | $1.33 | $931.00 | 462 |
| 2017-05-24 | $1.34 | $1.39 | $1.31 | $1.37 | $959.00 | 400 |
| 2017-05-23 | $1.39 | $1.39 | $1.29 | $1.33 | $931.00 | 508 |
| 2017-05-22 | $1.35 | $1.40 | $1.34 | $1.37 | $959.00 | 163 |
| 2017-05-19 | $1.35 | $1.40 | $1.33 | $1.34 | $938.00 | 389 |
| 2017-05-18 | $1.29 | $1.41 | $1.28 | $1.37 | $959.00 | 1,670 |
| 2017-05-17 | $1.35 | $1.36 | $1.28 | $1.30 | $910.00 | 847 |
| 2017-05-16 | $1.37 | $1.41 | $1.35 | $1.36 | $952.00 | 354 |
| 2017-05-15 | $1.40 | $1.41 | $1.36 | $1.39 | $973.00 | 388 |
| 2017-05-12 | $1.37 | $1.44 | $1.35 | $1.41 | $987.00 | 878 |
| 2017-05-11 | $1.29 | $1.40 | $1.27 | $1.37 | $959.00 | 1,282 |
| 2017-05-10 | $1.35 | $1.40 | $1.25 | $1.30 | $910.00 | 2,443 |
| 2017-05-09 | $1.48 | $1.51 | $1.38 | $1.45 | $1,015.00 | 1,339 |
| 2017-05-08 | $1.53 | $1.56 | $1.45 | $1.49 | $1,041.67 | 787 |
| 2017-05-05 | $1.56 | $1.59 | $1.50 | $1.54 | $1,078.00 | 482 |
| 2017-05-04 | $1.55 | $1.57 | $1.46 | $1.57 | $1,099.00 | 865 |
| 2017-05-03 | $1.65 | $1.65 | $1.55 | $1.56 | $1,092.00 | 584 |
| 2017-05-02 | $1.71 | $1.72 | $1.55 | $1.64 | $1,148.00 | 888 |
| 2017-05-01 | $1.65 | $1.77 | $1.60 | $1.68 | $1,176.00 | 1,699 |
| 2017-04-28 | $1.51 | $1.67 | $1.51 | $1.64 | $1,148.00 | 1,021 |
| 2017-04-27 | $1.55 | $1.57 | $1.50 | $1.54 | $1,078.00 | 641 |
| 2017-04-26 | $1.64 | $1.66 | $1.57 | $1.58 | $1,106.00 | 800 |
| 2017-04-25 | $1.64 | $1.77 | $1.58 | $1.66 | $1,162.00 | 3,010 |
| 2017-04-24 | $1.48 | $1.60 | $1.45 | $1.60 | $1,120.00 | 1,485 |
| 2017-04-21 | $1.49 | $1.50 | $1.46 | $1.48 | $1,036.00 | 397 |
| 2017-04-20 | $1.50 | $1.50 | $1.46 | $1.50 | $1,050.00 | 479 |
| 2017-04-19 | $1.48 | $1.54 | $1.48 | $1.50 | $1,050.00 | 637 |
| 2017-04-18 | $1.51 | $1.53 | $1.43 | $1.50 | $1,050.00 | 883 |
| 2017-04-17 | $1.54 | $1.55 | $1.50 | $1.53 | $1,071.00 | 990 |
| 2017-04-13 | $1.52 | $1.62 | $1.52 | $1.55 | $1,085.00 | 886 |
| 2017-04-12 | $1.55 | $1.56 | $1.50 | $1.53 | $1,071.00 | 609 |
| 2017-04-11 | $1.57 | $1.60 | $1.50 | $1.55 | $1,085.00 | 926 |
| 2017-04-10 | $1.58 | $1.64 | $1.56 | $1.59 | $1,113.00 | 733 |
| 2017-04-07 | $1.57 | $1.60 | $1.50 | $1.59 | $1,113.00 | 1,441 |
| 2017-04-06 | $1.60 | $1.66 | $1.57 | $1.60 | $1,120.00 | 1,243 |
| 2017-04-05 | $1.65 | $1.73 | $1.57 | $1.63 | $1,141.00 | 1,894 |
| 2017-04-04 | $1.75 | $1.80 | $1.61 | $1.64 | $1,148.00 | 2,334 |
| 2017-04-03 | $1.90 | $1.93 | $1.75 | $1.83 | $1,281.00 | 2,774 |
| 2017-03-31 | $1.95 | $2.08 | $1.86 | $1.90 | $1,330.00 | 4,690 |
| 2017-03-30 | $1.93 | $2.03 | $1.85 | $1.92 | $1,344.00 | 3,434 |
| 2017-03-29 | $1.95 | $1.99 | $1.79 | $1.90 | $1,330.00 | 7,290 |
| 2017-03-28 | $1.73 | $1.88 | $1.65 | $1.88 | $1,316.00 | 5,022 |
| 2017-03-27 | $1.67 | $1.73 | $1.60 | $1.70 | $1,190.00 | 1,828 |
| 2017-03-24 | $1.87 | $1.89 | $1.66 | $1.73 | $1,211.00 | 3,234 |
| 2017-03-23 | $1.79 | $2.07 | $1.71 | $1.77 | $1,239.00 | 5,462 |
| 2017-03-22 | $1.64 | $1.75 | $1.60 | $1.70 | $1,190.00 | 2,231 |
| 2017-03-21 | $1.66 | $1.70 | $1.55 | $1.62 | $1,134.00 | 2,626 |
| 2017-03-20 | $1.60 | $1.74 | $1.56 | $1.66 | $1,162.00 | 6,440 |
| 2017-03-17 | $1.57 | $1.68 | $1.55 | $1.55 | $1,085.00 | 16,551 |
| 2017-03-16 | $2.00 | $2.00 | $1.67 | $1.72 | $1,204.00 | 7,239 |
| 2017-03-15 | $2.05 | $2.32 | $2.00 | $2.04 | $1,428.00 | 1,876 |
| 2017-03-14 | $2.29 | $2.29 | $2.07 | $2.12 | $1,484.00 | 934 |
| 2017-03-13 | $2.30 | $2.32 | $2.20 | $2.26 | $1,582.00 | 739 |
| 2017-03-10 | $2.41 | $2.48 | $2.25 | $2.35 | $1,645.00 | 890 |
| 2017-03-09 | $2.24 | $2.51 | $2.24 | $2.39 | $1,673.00 | 1,043 |
| 2017-03-08 | $2.44 | $2.45 | $2.23 | $2.25 | $1,575.00 | 935 |
| 2017-03-07 | $2.50 | $2.56 | $2.35 | $2.39 | $1,673.00 | 1,115 |
| 2017-03-06 | $2.65 | $2.74 | $2.44 | $2.53 | $1,771.00 | 1,556 |
| 2017-03-03 | $2.40 | $2.91 | $2.40 | $2.76 | $1,932.00 | 3,096 |
| 2017-03-02 | $2.59 | $2.62 | $2.42 | $2.59 | $1,813.00 | 1,423 |
| 2017-03-01 | $2.51 | $2.77 | $2.50 | $2.56 | $1,792.00 | 2,072 |
| 2017-02-28 | $2.45 | $2.79 | $2.41 | $2.68 | $1,876.00 | 3,151 |
| 2017-02-27 | $2.50 | $2.71 | $2.46 | $2.50 | $1,750.00 | 2,317 |
| 2017-02-24 | $2.22 | $3.00 | $2.22 | $2.61 | $1,827.00 | 13,724 |
| 2017-02-23 | $2.65 | $2.66 | $2.20 | $2.20 | $1,540.00 | 3,991 |
| 2017-02-22 | $2.77 | $2.84 | $2.41 | $2.61 | $1,827.00 | 4,046 |
| 2017-02-21 | $3.07 | $3.18 | $2.63 | $2.87 | $2,009.00 | 6,212 |
| 2017-02-17 | $3.19 | $3.38 | $2.91 | $3.12 | $2,184.00 | 13,069 |
| 2017-02-16 | $2.95 | $3.54 | $2.80 | $3.07 | $2,149.00 | 44,093 |
| 2017-02-15 | $2.05 | $3.49 | $2.02 | $2.85 | $1,995.00 | 50,485 |
| 2017-02-14 | $1.85 | $2.15 | $1.80 | $2.02 | $1,414.00 | 19,771 |
| 2017-02-13 | $2.10 | $2.72 | $1.65 | $1.70 | $1,190.00 | 66,832 |
| 2017-02-10 | $1.24 | $1.24 | $1.12 | $1.20 | $840.00 | 258 |
| 2017-02-09 | $1.19 | $1.24 | $1.14 | $1.23 | $861.00 | 366 |
| 2017-02-08 | $1.19 | $1.31 | $1.15 | $1.20 | $840.00 | 459 |
| 2017-02-07 | $1.17 | $1.20 | $1.10 | $1.18 | $826.00 | 379 |
| 2017-02-06 | $1.10 | $1.15 | $1.10 | $1.15 | $805.00 | 353 |
| 2017-02-03 | $1.13 | $1.13 | $1.01 | $1.09 | $763.00 | 373 |
| 2017-02-02 | $1.22 | $1.22 | $1.10 | $1.14 | $798.00 | 478 |
| 2017-02-01 | $1.19 | $1.25 | $1.15 | $1.19 | $833.00 | 721 |
| 2017-01-31 | $1.16 | $1.34 | $1.14 | $1.20 | $840.00 | 974 |
| 2017-01-30 | $1.16 | $1.22 | $1.11 | $1.17 | $819.00 | 259 |
| 2017-01-27 | $1.14 | $1.17 | $1.07 | $1.14 | $798.00 | 357 |
| 2017-01-26 | $1.18 | $1.18 | $1.11 | $1.12 | $784.00 | 106 |
| 2017-01-25 | $1.16 | $1.22 | $1.13 | $1.14 | $798.00 | 104 |
| 2017-01-24 | $1.14 | $1.22 | $1.12 | $1.13 | $791.00 | 246 |
| 2017-01-23 | $1.13 | $1.21 | $1.13 | $1.13 | $791.00 | 148 |
| 2017-01-20 | $1.17 | $1.17 | $1.09 | $1.12 | $784.00 | 122 |
| 2017-01-19 | $1.15 | $1.22 | $1.07 | $1.14 | $798.00 | 237 |
| 2017-01-18 | $1.17 | $1.18 | $1.11 | $1.15 | $805.00 | 115 |
| 2017-01-17 | $1.17 | $1.20 | $1.07 | $1.17 | $819.00 | 234 |
| 2017-01-13 | $1.21 | $1.30 | $1.17 | $1.20 | $840.00 | 375 |
| 2017-01-12 | $1.07 | $1.50 | $1.07 | $1.29 | $903.00 | 2,327 |
| 2017-01-11 | $1.00 | $1.12 | $1.00 | $1.07 | $749.00 | 242 |
| 2017-01-10 | $1.08 | $1.08 | $0.98 | $1.03 | $721.00 | 258 |
| 2017-01-09 | $1.06 | $1.15 | $1.06 | $1.10 | $770.00 | 234 |
| 2017-01-06 | $0.99 | $1.14 | $0.96 | $1.06 | $742.00 | 823 |
| 2017-01-05 | $0.91 | $0.98 | $0.87 | $0.97 | $678.86 | 250 |
| 2017-01-04 | $0.80 | $0.90 | $0.80 | $0.87 | $609.00 | 278 |
| 2017-01-03 | $0.78 | $0.82 | $0.78 | $0.78 | $547.40 | 79 |
| 2016-12-30 | $0.77 | $0.81 | $0.77 | $0.78 | $546.00 | 72 |
| 2016-12-29 | $0.79 | $0.82 | $0.70 | $0.75 | $525.00 | 225 |
| 2016-12-28 | $0.82 | $0.82 | $0.77 | $0.79 | $549.50 | 106 |
| 2016-12-27 | $0.85 | $0.86 | $0.76 | $0.80 | $560.00 | 121 |
| 2016-12-23 | $0.85 | $0.89 | $0.85 | $0.87 | $609.00 | 42 |
| 2016-12-22 | $0.86 | $0.91 | $0.85 | $0.88 | $616.00 | 114 |
| 2016-12-21 | $0.90 | $0.96 | $0.81 | $0.85 | $595.00 | 252 |
| 2016-12-20 | $1.05 | $1.14 | $0.86 | $0.86 | $602.07 | 781 |
| 2016-12-19 | $0.97 | $1.17 | $0.94 | $1.08 | $756.00 | 1,023 |
| 2016-12-16 | $0.90 | $0.97 | $0.89 | $0.90 | $630.00 | 261 |
| 2016-12-15 | $0.91 | $0.98 | $0.84 | $0.92 | $644.00 | 342 |
| 2016-12-14 | $0.85 | $0.92 | $0.85 | $0.92 | $644.00 | 140 |
| 2016-12-13 | $0.92 | $0.95 | $0.86 | $0.90 | $630.00 | 375 |
| 2016-12-12 | $0.75 | $0.93 | $0.75 | $0.82 | $574.00 | 383 |
| 2016-12-09 | $0.72 | $0.80 | $0.72 | $0.77 | $539.00 | 69 |
| 2016-12-08 | $0.81 | $0.81 | $0.72 | $0.73 | $511.00 | 91 |
| 2016-12-07 | $0.80 | $0.84 | $0.73 | $0.75 | $525.00 | 185 |
| 2016-12-06 | $0.84 | $0.84 | $0.79 | $0.82 | $574.00 | 40 |
| 2016-12-05 | $0.77 | $0.84 | $0.77 | $0.84 | $588.00 | 76 |
| 2016-12-02 | $0.75 | $0.78 | $0.72 | $0.75 | $524.30 | 52 |
| 2016-12-01 | $0.80 | $0.80 | $0.72 | $0.75 | $525.00 | 133 |
| 2016-11-30 | $0.97 | $0.99 | $0.72 | $0.81 | $567.00 | 568 |
| 2016-11-29 | $0.80 | $1.00 | $0.80 | $0.95 | $661.50 | 891 |
| 2016-11-28 | $0.68 | $0.84 | $0.64 | $0.80 | $560.00 | 496 |
| 2016-11-25 | $0.64 | $0.65 | $0.63 | $0.65 | $453.25 | 38 |
| 2016-11-23 | $0.65 | $0.65 | $0.61 | $0.63 | $441.00 | 65 |
| 2016-11-22 | $0.73 | $0.73 | $0.61 | $0.64 | $447.86 | 417 |
| 2016-11-21 | $0.59 | $0.74 | $0.59 | $0.69 | $483.00 | 785 |
| 2016-11-18 | $0.57 | $0.65 | $0.54 | $0.59 | $413.28 | 507 |
| 2016-11-17 | $0.59 | $0.60 | $0.54 | $0.59 | $409.50 | 40 |
| 2016-11-16 | $0.58 | $0.61 | $0.58 | $0.59 | $413.00 | 57 |
| 2016-11-15 | $0.55 | $0.65 | $0.54 | $0.56 | $392.00 | 24 |
| 2016-11-14 | $0.59 | $0.60 | $0.54 | $0.58 | $406.00 | 137 |
| 2016-11-11 | $0.59 | $0.64 | $0.56 | $0.58 | $406.00 | 355 |
| 2016-11-10 | $0.48 | $0.59 | $0.48 | $0.56 | $392.00 | 14 |
| 2016-11-09 | $0.48 | $0.59 | $0.48 | $0.49 | $343.00 | 20 |
| 2016-11-08 | $0.52 | $0.55 | $0.50 | $0.52 | $360.50 | 61 |
| 2016-11-07 | $0.52 | $0.52 | $0.46 | $0.51 | $353.50 | 65 |
| 2016-11-04 | $0.48 | $0.54 | $0.45 | $0.45 | $317.17 | 65 |
| 2016-11-03 | $0.55 | $0.56 | $0.45 | $0.48 | $336.00 | 85 |
| 2016-11-02 | $0.60 | $0.60 | $0.54 | $0.58 | $402.50 | 55 |
| 2016-11-01 | $0.56 | $0.60 | $0.56 | $0.60 | $420.00 | 67 |
| 2016-10-31 | $0.66 | $0.66 | $0.58 | $0.59 | $413.00 | 82 |
| 2016-10-28 | $0.60 | $0.70 | $0.55 | $0.59 | $412.37 | 65 |
| 2016-10-27 | $0.61 | $0.62 | $0.53 | $0.60 | $420.00 | 66 |
| 2016-10-26 | $0.64 | $0.64 | $0.60 | $0.60 | $420.42 | 61 |
| 2016-10-25 | $0.65 | $0.66 | $0.64 | $0.64 | $448.07 | 68 |
| 2016-10-24 | $0.64 | $0.65 | $0.60 | $0.63 | $441.00 | 21 |
| 2016-10-21 | $0.65 | $0.65 | $0.61 | $0.61 | $427.42 | 147 |
| 2016-10-20 | $0.64 | $0.70 | $0.64 | $0.66 | $462.00 | 42 |
| 2016-10-19 | $0.64 | $0.66 | $0.60 | $0.63 | $441.70 | 116 |
| 2016-10-18 | $0.68 | $0.70 | $0.62 | $0.65 | $455.00 | 18 |
| 2016-10-17 | $0.60 | $0.70 | $0.60 | $0.62 | $434.00 | 41 |
| 2016-10-14 | $0.70 | $0.70 | $0.60 | $0.67 | $465.64 | 84 |
| 2016-10-13 | $0.69 | $0.74 | $0.68 | $0.70 | $490.00 | 62 |
| 2016-10-12 | $0.71 | $0.79 | $0.69 | $0.69 | $483.00 | 83 |
| 2016-10-11 | $0.75 | $0.76 | $0.70 | $0.70 | $490.00 | 65 |
| 2016-10-10 | $0.72 | $0.77 | $0.72 | $0.75 | $525.00 | 47 |
| 2016-10-07 | $0.75 | $0.75 | $0.72 | $0.75 | $525.00 | 49 |
| 2016-10-06 | $0.72 | $0.74 | $0.71 | $0.72 | $504.00 | 36 |
| 2016-10-05 | $0.70 | $0.75 | $0.70 | $0.75 | $525.00 | 97 |
| 2016-10-04 | $0.73 | $0.77 | $0.71 | $0.72 | $501.97 | 38 |
| 2016-10-03 | $0.75 | $0.75 | $0.73 | $0.75 | $521.50 | 30 |
| 2016-09-30 | $0.75 | $0.79 | $0.75 | $0.79 | $552.93 | 25 |
| 2016-09-29 | $0.83 | $0.83 | $0.75 | $0.79 | $552.93 | 48 |
| 2016-09-28 | $0.87 | $0.89 | $0.82 | $0.82 | $576.59 | 28 |
| 2016-09-27 | $0.82 | $0.92 | $0.79 | $0.84 | $588.00 | 88 |
| 2016-09-26 | $0.76 | $0.82 | $0.75 | $0.82 | $573.30 | 24 |
| 2016-09-23 | $0.80 | $0.80 | $0.78 | $0.80 | $560.00 | 34 |
| 2016-09-22 | $0.75 | $0.81 | $0.74 | $0.78 | $542.50 | 29 |
| 2016-09-21 | $0.74 | $0.77 | $0.73 | $0.77 | $542.43 | 51 |
| 2016-09-20 | $0.74 | $0.75 | $0.72 | $0.74 | $516.25 | 24 |
| 2016-09-19 | $0.77 | $0.78 | $0.75 | $0.75 | $525.00 | 33 |
| 2016-09-16 | $0.72 | $0.77 | $0.72 | $0.75 | $525.00 | 53 |
| 2016-09-15 | $0.76 | $0.76 | $0.72 | $0.76 | $530.11 | 24 |
| 2016-09-14 | $0.75 | $0.77 | $0.72 | $0.72 | $506.59 | 22 |
| 2016-09-13 | $0.78 | $0.78 | $0.72 | $0.73 | $507.50 | 70 |
| 2016-09-12 | $0.73 | $0.78 | $0.66 | $0.78 | $546.00 | 103 |
| 2016-09-09 | $0.78 | $0.78 | $0.72 | $0.77 | $539.00 | 21 |
| 2016-09-08 | $0.81 | $0.81 | $0.70 | $0.76 | $531.93 | 40 |
| 2016-09-07 | $0.80 | $0.84 | $0.73 | $0.77 | $539.00 | 45 |
| 2016-09-06 | $0.77 | $0.85 | $0.77 | $0.80 | $560.00 | 68 |
| 2016-09-02 | $0.77 | $0.84 | $0.71 | $0.81 | $570.36 | 77 |
| 2016-09-01 | $0.70 | $0.80 | $0.70 | $0.77 | $540.82 | 147 |
| 2016-08-31 | $0.91 | $0.91 | $0.78 | $0.80 | $560.07 | 167 |
| 2016-08-30 | $1.03 | $1.03 | $0.83 | $0.92 | $646.80 | 502 |
| 2016-08-29 | $1.07 | $1.07 | $0.98 | $1.01 | $707.00 | 620 |
| 2016-08-26 | $1.17 | $1.17 | $0.96 | $0.98 | $686.00 | 533 |
| 2016-08-25 | $1.18 | $1.24 | $1.14 | $1.15 | $805.00 | 140 |
| 2016-08-24 | $1.16 | $1.22 | $1.15 | $1.19 | $833.00 | 177 |
| 2016-08-23 | $1.25 | $1.25 | $1.14 | $1.14 | $798.00 | 209 |
| 2016-08-22 | $1.22 | $1.22 | $1.12 | $1.15 | $805.00 | 63 |
| 2016-08-19 | $1.30 | $1.42 | $1.12 | $1.25 | $875.00 | 256 |
| 2016-08-18 | $1.31 | $1.40 | $1.26 | $1.27 | $889.00 | 119 |
| 2016-08-17 | $1.35 | $1.45 | $1.31 | $1.32 | $924.00 | 17 |
| 2016-08-16 | $1.52 | $1.52 | $1.30 | $1.35 | $945.00 | 53 |
| 2016-08-15 | $1.36 | $1.36 | $1.26 | $1.32 | $924.00 | 7 |
| 2016-08-12 | $1.49 | $1.51 | $1.36 | $1.36 | $952.00 | 7 |
| 2016-08-11 | $1.26 | $1.51 | $1.26 | $1.48 | $1,036.00 | 8 |
| 2016-08-10 | $1.40 | $1.40 | $1.33 | $1.39 | $973.00 | 6 |
| 2016-08-09 | $1.43 | $1.43 | $1.40 | $1.40 | $980.00 | 6 |
| 2016-08-08 | $1.54 | $1.54 | $1.45 | $1.48 | $1,036.00 | 6 |
| 2016-08-05 | $1.55 | $1.63 | $1.43 | $1.51 | $1,057.00 | 40 |
| 2016-08-04 | $1.56 | $1.71 | $1.45 | $1.58 | $1,106.00 | 41 |
| 2016-08-03 | $1.41 | $1.51 | $1.41 | $1.51 | $1,057.00 | 7 |
| 2016-08-02 | $1.41 | $1.58 | $1.23 | $1.41 | $987.00 | 101 |
| 2016-08-01 | $1.82 | $1.97 | $1.40 | $1.40 | $980.00 | 150 |
| 2016-07-29 | $1.80 | $1.92 | $1.75 | $1.75 | $1,225.00 | 82 |
| 2016-07-28 | $1.84 | $1.98 | $1.65 | $1.82 | $1,274.00 | 86 |
| 2016-07-27 | $1.78 | $1.97 | $1.71 | $1.84 | $1,288.00 | 81 |
| 2016-07-26 | $2.00 | $2.00 | $1.75 | $1.97 | $1,378.93 | 255 |
| 2016-07-25 | $1.26 | $1.95 | $1.15 | $1.75 | $1,225.00 | 192 |
| 2016-07-22 | $1.29 | $1.40 | $1.25 | $1.40 | $980.00 | 9 |
| 2016-07-21 | $1.31 | $1.38 | $1.24 | $1.30 | $910.00 | 45 |
| 2016-07-20 | $1.12 | $1.47 | $1.12 | $1.30 | $910.00 | 201 |
| 2016-07-19 | $1.08 | $1.24 | $1.06 | $1.11 | $777.00 | 182 |
| 2016-07-18 | $1.14 | $1.14 | $1.05 | $1.06 | $742.00 | 20 |
| 2016-07-15 | $1.16 | $1.18 | $1.11 | $1.14 | $798.00 | 24 |
| 2016-07-14 | $1.18 | $1.23 | $1.16 | $1.16 | $812.00 | 4 |
| 2016-07-13 | $1.15 | $1.24 | $1.13 | $1.18 | $826.00 | 88 |
| 2016-07-12 | $1.16 | $1.19 | $1.13 | $1.14 | $798.00 | 10 |
| 2016-07-11 | $1.11 | $1.18 | $1.10 | $1.12 | $784.07 | 14 |
| 2016-07-08 | $1.18 | $1.27 | $1.12 | $1.12 | $784.00 | 21 |
| 2016-07-07 | $1.25 | $1.25 | $1.18 | $1.21 | $847.00 | 24 |
| 2016-07-06 | $1.30 | $1.30 | $1.27 | $1.27 | $889.00 | 0 |
| 2016-07-05 | $1.20 | $1.33 | $1.15 | $1.28 | $896.00 | 11 |
| 2016-07-01 | $1.28 | $1.33 | $1.20 | $1.23 | $857.85 | 17 |
| 2016-06-30 | $1.53 | $1.53 | $1.11 | $1.27 | $889.00 | 67 |
| 2016-06-29 | $1.42 | $1.88 | $1.38 | $1.46 | $1,025.36 | 220 |
| 2016-06-28 | $1.34 | $2.28 | $1.22 | $1.48 | $1,036.00 | 617 |
| 2016-06-27 | $1.03 | $1.13 | $1.03 | $1.11 | $777.00 | 3 |
| 2016-06-24 | $1.21 | $1.25 | $1.05 | $1.22 | $854.00 | 25 |
| 2016-06-23 | $1.40 | $1.40 | $1.26 | $1.26 | $882.00 | 4 |
| 2016-06-22 | $1.42 | $1.42 | $1.40 | $1.40 | $980.07 | 1 |
| 2016-06-21 | $1.43 | $1.45 | $1.42 | $1.45 | $1,015.00 | 3 |
| 2016-06-20 | $1.40 | $1.68 | $1.40 | $1.41 | $987.00 | 36 |
| 2016-06-17 | $1.42 | $1.43 | $1.40 | $1.43 | $1,001.00 | 5 |
| 2016-06-16 | $1.27 | $1.42 | $1.27 | $1.42 | $994.07 | 3 |
| 2016-06-15 | $1.51 | $1.52 | $1.51 | $1.51 | $1,057.00 | 1 |
| 2016-06-14 | $1.77 | $1.77 | $1.51 | $1.51 | $1,057.00 | 4 |
| 2016-06-13 | $1.66 | $1.66 | $1.66 | $1.66 | $1,162.00 | 0 |
| 2016-06-10 | $1.66 | $1.66 | $1.66 | $1.66 | $1,162.00 | 1 |
| 2016-06-09 | $1.75 | $1.75 | $1.75 | $1.75 | $1,223.60 | 0 |
| 2016-06-08 | $1.62 | $1.77 | $1.56 | $1.75 | $1,223.60 | 2 |
| 2016-06-07 | $1.70 | $1.70 | $1.55 | $1.55 | $1,085.00 | 10 |
| 2016-06-06 | $1.80 | $1.80 | $1.55 | $1.55 | $1,085.00 | 13 |
| 2016-06-03 | $1.68 | $1.73 | $1.67 | $1.73 | $1,209.88 | 1 |
| 2016-06-02 | $1.85 | $1.85 | $1.74 | $1.74 | $1,218.00 | 1 |
| 2016-06-01 | $1.68 | $1.79 | $1.66 | $1.76 | $1,234.94 | 1 |
| 2016-05-31 | $1.80 | $1.80 | $1.80 | $1.80 | $1,260.00 | 0 |
| 2016-05-27 | $1.80 | $1.80 | $1.80 | $1.80 | $1,260.00 | 0 |
| 2016-05-26 | $1.80 | $1.80 | $1.80 | $1.80 | $1,260.00 | 0 |
| 2016-05-25 | $1.75 | $1.75 | $1.75 | $1.75 | $1,225.00 | 0 |
| 2016-05-24 | $1.80 | $1.80 | $1.80 | $1.80 | $1,260.00 | 0 |
| 2016-05-23 | $1.80 | $1.80 | $1.80 | $1.80 | $1,260.00 | 0 |
| 2016-05-20 | $1.80 | $1.80 | $1.80 | $1.80 | $1,260.00 | 0 |
| 2016-05-19 | $1.70 | $1.80 | $1.70 | $1.80 | $1,260.00 | 0 |
| 2016-05-18 | $1.71 | $2.00 | $1.68 | $1.84 | $1,287.93 | 32 |
| 2016-05-17 | $1.87 | $1.87 | $1.69 | $1.69 | $1,183.00 | 10 |
| 2016-05-16 | $1.89 | $2.02 | $1.89 | $1.89 | $1,323.00 | 5 |
| 2016-05-13 | $2.05 | $2.05 | $2.05 | $2.05 | $1,435.00 | 0 |
| 2016-05-12 | $2.08 | $2.08 | $2.05 | $2.05 | $1,435.00 | 0 |
| 2016-05-11 | $2.06 | $2.06 | $2.06 | $2.06 | $1,444.80 | 0 |
| 2016-05-10 | $1.95 | $1.95 | $1.95 | $1.95 | $1,365.00 | 0 |
| 2016-05-09 | $2.08 | $2.13 | $1.87 | $2.13 | $1,491.00 | 0 |
| 2016-05-06 | $2.11 | $2.11 | $2.11 | $2.11 | $1,473.50 | 0 |
| 2016-05-05 | $2.11 | $2.11 | $2.11 | $2.11 | $1,473.50 | 0 |
| 2016-05-04 | $2.08 | $2.14 | $1.88 | $2.11 | $1,473.50 | 4 |
| 2016-05-03 | $2.01 | $2.11 | $2.01 | $2.02 | $1,414.00 | 7 |
| 2016-05-02 | $2.17 | $2.17 | $2.01 | $2.02 | $1,414.00 | 4 |
| 2016-04-29 | $2.17 | $2.18 | $2.17 | $2.18 | $1,522.50 | 0 |
| 2016-04-28 | $2.19 | $2.19 | $2.03 | $2.13 | $1,491.00 | 0 |
| 2016-04-27 | $2.01 | $2.01 | $2.01 | $2.01 | $1,407.00 | 0 |
| 2016-04-26 | $2.05 | $2.05 | $2.05 | $2.05 | $1,435.00 | 0 |
| 2016-04-25 | $2.05 | $2.07 | $2.05 | $2.05 | $1,435.00 | 1 |
| 2016-04-22 | $2.15 | $2.15 | $2.00 | $2.01 | $1,407.00 | 9 |
| 2016-04-21 | $2.20 | $2.20 | $2.10 | $2.10 | $1,470.84 | 0 |
| 2016-04-20 | $2.10 | $2.14 | $2.00 | $2.04 | $1,428.00 | 3 |
| 2016-04-19 | $2.10 | $2.19 | $2.08 | $2.09 | $1,463.00 | 3 |
| 2016-04-18 | $2.10 | $2.10 | $2.00 | $2.01 | $1,407.00 | 1 |
| 2016-04-15 | $2.35 | $2.35 | $2.00 | $2.01 | $1,403.50 | 6 |
| 2016-04-14 | $2.16 | $2.16 | $1.95 | $1.95 | $1,368.43 | 14 |
| 2016-04-13 | $2.15 | $2.26 | $2.15 | $2.21 | $1,547.00 | 2 |
| 2016-04-12 | $2.18 | $2.18 | $2.13 | $2.15 | $1,505.00 | 4 |
| 2016-04-11 | $2.19 | $2.29 | $2.12 | $2.29 | $1,603.00 | 11 |
| 2016-04-08 | $2.31 | $2.33 | $2.15 | $2.18 | $1,526.00 | 5 |
| 2016-04-07 | $2.33 | $2.35 | $2.33 | $2.35 | $1,645.00 | 0 |
| 2016-04-06 | $2.32 | $2.35 | $2.32 | $2.35 | $1,645.00 | 0 |
| 2016-04-05 | $2.22 | $2.33 | $2.13 | $2.25 | $1,575.00 | 7 |
| 2016-04-04 | $2.48 | $2.48 | $2.38 | $2.38 | $1,666.00 | 0 |
| 2016-04-01 | $2.30 | $2.49 | $2.30 | $2.31 | $1,617.00 | 2 |
| 2016-03-31 | $2.55 | $2.55 | $2.30 | $2.30 | $1,610.00 | 5 |
| 2016-03-30 | $2.43 | $2.73 | $2.32 | $2.66 | $1,862.00 | 1 |
| 2016-03-29 | $2.68 | $2.75 | $2.57 | $2.57 | $1,799.00 | 1 |
| 2016-03-28 | $2.60 | $2.60 | $2.44 | $2.44 | $1,708.00 | 1 |
| 2016-03-24 | $2.64 | $2.80 | $2.43 | $2.61 | $1,827.00 | 17 |
| 2016-03-23 | $2.68 | $2.71 | $2.68 | $2.71 | $1,897.00 | 5 |
| 2016-03-22 | $2.70 | $2.70 | $2.38 | $2.38 | $1,666.00 | 4 |
| 2016-03-21 | $2.66 | $2.70 | $2.66 | $2.70 | $1,890.00 | 6 |
| 2016-03-18 | $2.67 | $2.67 | $2.67 | $2.67 | $1,869.00 | 0 |
| 2016-03-17 | $2.67 | $2.67 | $2.67 | $2.67 | $1,869.00 | 0 |
| 2016-03-16 | $2.46 | $2.46 | $2.46 | $2.46 | $1,724.24 | 0 |
| 2016-03-15 | $2.46 | $2.46 | $2.46 | $2.46 | $1,724.24 | 0 |
| 2016-03-14 | $2.67 | $2.67 | $2.65 | $2.67 | $1,865.50 | 4 |
| 2016-03-11 | $2.68 | $2.68 | $2.67 | $2.67 | $1,869.00 | 0 |
| 2016-03-10 | $2.67 | $2.67 | $2.66 | $2.66 | $1,862.00 | 0 |
| 2016-03-09 | $2.68 | $2.68 | $2.47 | $2.68 | $1,876.00 | 1 |
| 2016-03-08 | $2.68 | $2.71 | $2.57 | $2.70 | $1,890.00 | 1 |
| 2016-03-07 | $2.71 | $2.71 | $2.38 | $2.50 | $1,750.00 | 10 |
| 2016-03-04 | $2.65 | $2.71 | $2.38 | $2.38 | $1,666.00 | 5 |
| 2016-03-03 | $2.58 | $2.58 | $2.54 | $2.57 | $1,799.00 | 0 |
| 2016-03-02 | $2.67 | $2.72 | $2.27 | $2.53 | $1,771.00 | 20 |
| 2016-03-01 | $2.65 | $2.83 | $2.25 | $2.69 | $1,879.50 | 3 |
| 2016-02-29 | $2.51 | $2.61 | $2.21 | $2.44 | $1,708.00 | 15 |
| 2016-02-26 | $2.37 | $2.56 | $2.37 | $2.49 | $1,743.00 | 10 |
| 2016-02-25 | $2.38 | $2.39 | $2.16 | $2.32 | $1,620.57 | 5 |
| 2016-02-24 | $2.40 | $2.40 | $2.17 | $2.20 | $1,540.00 | 1 |
| 2016-02-23 | $2.20 | $2.43 | $2.16 | $2.16 | $1,512.07 | 2 |
| 2016-02-22 | $2.40 | $2.40 | $2.18 | $2.18 | $1,526.00 | 2 |
| 2016-02-19 | $2.30 | $2.40 | $2.28 | $2.28 | $1,593.20 | 7 |
| 2016-02-18 | $2.29 | $2.30 | $2.19 | $2.19 | $1,533.00 | 2 |
| 2016-02-17 | $2.18 | $2.30 | $2.18 | $2.30 | $1,610.00 | 1 |
| 2016-02-16 | $2.13 | $2.26 | $2.08 | $2.08 | $1,456.00 | 2 |
| 2016-02-12 | $2.02 | $2.29 | $2.02 | $2.12 | $1,484.00 | 3 |
| 2016-02-11 | $2.32 | $2.32 | $2.01 | $2.01 | $1,407.00 | 1 |
| 2016-02-10 | $2.07 | $2.10 | $1.97 | $1.97 | $1,379.00 | 1 |
| 2016-02-09 | $2.25 | $2.25 | $2.03 | $2.03 | $1,421.07 | 2 |
| 2016-02-08 | $2.29 | $2.29 | $1.99 | $2.02 | $1,414.00 | 3 |
| 2016-02-05 | $2.31 | $2.31 | $2.25 | $2.25 | $1,575.00 | 2 |
| 2016-02-04 | $2.25 | $2.29 | $2.25 | $2.27 | $1,589.00 | 0 |
| 2016-02-03 | $2.40 | $2.40 | $2.24 | $2.34 | $1,638.00 | 3 |
| 2016-02-02 | $2.14 | $2.14 | $2.14 | $2.14 | $1,498.00 | 0 |
| 2016-02-01 | $2.25 | $2.29 | $2.13 | $2.14 | $1,498.00 | 13 |
| 2016-01-29 | $2.15 | $2.48 | $2.15 | $2.28 | $1,596.00 | 13 |
| 2016-01-28 | $2.19 | $2.19 | $1.97 | $2.05 | $1,435.00 | 17 |
| 2016-01-27 | $2.14 | $2.28 | $2.14 | $2.28 | $1,596.00 | 0 |
| 2016-01-26 | $2.33 | $2.54 | $2.30 | $2.51 | $1,757.00 | 10 |
| 2016-01-25 | $2.33 | $2.39 | $2.11 | $2.30 | $1,610.00 | 10 |
| 2016-01-22 | $1.95 | $2.25 | $1.95 | $1.97 | $1,379.00 | 7 |
| 2016-01-21 | $2.11 | $2.15 | $1.97 | $1.97 | $1,379.00 | 4 |
| 2016-01-20 | $2.00 | $2.12 | $2.00 | $2.05 | $1,435.00 | 15 |
| 2016-01-19 | $2.11 | $2.11 | $2.02 | $2.02 | $1,414.00 | 2 |
| 2016-01-15 | $2.13 | $2.35 | $2.08 | $2.10 | $1,470.00 | 20 |
| 2016-01-14 | $2.30 | $2.30 | $2.08 | $2.15 | $1,505.00 | 6 |
| 2016-01-13 | $2.39 | $2.39 | $2.32 | $2.34 | $1,638.00 | 2 |
| 2016-01-12 | $2.40 | $2.40 | $2.40 | $2.40 | $1,681.40 | 0 |
| 2016-01-11 | $2.47 | $2.47 | $2.33 | $2.40 | $1,681.40 | 2 |
| 2016-01-08 | $2.48 | $2.48 | $2.39 | $2.39 | $1,673.00 | 0 |
| 2016-01-07 | $2.49 | $2.49 | $2.34 | $2.44 | $1,708.00 | 2 |
| 2016-01-06 | $2.40 | $2.50 | $2.40 | $2.43 | $1,701.00 | 1 |
| 2016-01-05 | $2.49 | $2.55 | $2.41 | $2.51 | $1,757.35 | 2 |
| 2016-01-04 | $2.40 | $2.45 | $2.33 | $2.38 | $1,666.07 | 6 |
| 2015-12-31 | $2.23 | $2.44 | $2.16 | $2.28 | $1,596.00 | 32 |
| 2015-12-30 | $2.33 | $2.43 | $2.04 | $2.24 | $1,567.93 | 68 |
| 2015-12-29 | $2.43 | $2.44 | $2.32 | $2.39 | $1,673.00 | 10 |
| 2015-12-28 | $2.38 | $2.45 | $2.38 | $2.44 | $1,708.00 | 3 |
| 2015-12-24 | $2.40 | $2.41 | $2.33 | $2.39 | $1,673.00 | 2 |
| 2015-12-23 | $2.30 | $2.30 | $2.23 | $2.26 | $1,582.63 | 42 |
| 2015-12-22 | $2.45 | $2.46 | $2.28 | $2.28 | $1,596.00 | 23 |
| 2015-12-21 | $2.43 | $2.43 | $2.27 | $2.40 | $1,680.00 | 14 |
| 2015-12-18 | $2.41 | $2.59 | $2.28 | $2.55 | $1,785.00 | 12 |
| 2015-12-17 | $2.26 | $2.58 | $2.25 | $2.35 | $1,645.00 | 13 |
| 2015-12-16 | $2.25 | $2.39 | $2.25 | $2.26 | $1,582.00 | 7 |
| 2015-12-15 | $2.31 | $2.35 | $2.26 | $2.26 | $1,582.07 | 26 |
| 2015-12-14 | $2.41 | $2.47 | $2.28 | $2.36 | $1,652.00 | 7 |
| 2015-12-11 | $2.44 | $2.52 | $2.40 | $2.42 | $1,694.00 | 18 |
| 2015-12-10 | $2.56 | $2.79 | $2.44 | $2.57 | $1,796.13 | 37 |
| 2015-12-09 | $2.67 | $2.76 | $2.57 | $2.57 | $1,799.00 | 10 |
| 2015-12-08 | $2.55 | $2.78 | $2.51 | $2.67 | $1,869.00 | 32 |
| 2015-12-07 | $2.59 | $2.96 | $2.56 | $2.68 | $1,876.00 | 20 |
| 2015-12-04 | $2.71 | $2.75 | $2.59 | $2.69 | $1,883.00 | 19 |
| 2015-12-03 | $2.72 | $2.75 | $2.66 | $2.70 | $1,890.00 | 12 |
| 2015-12-02 | $2.84 | $2.84 | $2.67 | $2.73 | $1,911.00 | 24 |
| 2015-12-01 | $2.72 | $2.88 | $2.71 | $2.81 | $1,967.00 | 11 |
| 2015-11-30 | $2.70 | $2.80 | $2.66 | $2.75 | $1,925.00 | 34 |
| 2015-11-27 | $2.84 | $2.84 | $2.67 | $2.69 | $1,883.00 | 27 |
| 2015-11-25 | $2.60 | $2.84 | $2.60 | $2.66 | $1,862.00 | 359 |
| 2015-11-24 | $2.95 | $2.95 | $2.72 | $2.74 | $1,918.00 | 228 |
| 2015-11-23 | $3.00 | $3.00 | $2.96 | $2.96 | $2,072.00 | 23 |
| 2015-11-20 | $3.20 | $3.20 | $2.94 | $3.02 | $2,114.00 | 83 |
| 2015-11-19 | $2.94 | $3.20 | $2.94 | $3.19 | $2,233.00 | 25 |
| 2015-11-18 | $3.09 | $3.19 | $2.97 | $3.12 | $2,184.00 | 32 |
| 2015-11-17 | $2.94 | $3.01 | $2.94 | $2.99 | $2,089.57 | 146 |
| 2015-11-16 | $2.76 | $2.90 | $2.71 | $2.87 | $2,009.00 | 32 |
| 2015-11-13 | $2.80 | $2.86 | $2.69 | $2.82 | $1,974.00 | 38 |
| 2015-11-12 | $2.92 | $2.93 | $2.75 | $2.84 | $1,988.00 | 32 |
| 2015-11-11 | $2.97 | $3.12 | $2.61 | $2.92 | $2,044.00 | 59 |
| 2015-11-10 | $2.95 | $3.18 | $2.95 | $3.11 | $2,177.00 | 496 |
| 2015-11-09 | $3.13 | $3.13 | $2.96 | $2.96 | $2,072.00 | 8 |
| 2015-11-06 | $3.06 | $3.19 | $2.98 | $3.18 | $2,226.00 | 2 |
| 2015-11-05 | $3.09 | $3.10 | $2.98 | $3.09 | $2,163.00 | 14 |
| 2015-11-04 | $3.17 | $3.20 | $3.00 | $3.09 | $2,163.00 | 32 |
| 2015-11-03 | $3.07 | $3.20 | $3.06 | $3.10 | $2,170.00 | 58 |
| 2015-11-02 | $2.85 | $2.95 | $2.75 | $2.95 | $2,065.00 | 19 |
| 2015-10-30 | $2.69 | $2.78 | $2.66 | $2.75 | $1,921.50 | 28 |
| 2015-10-29 | $2.79 | $2.82 | $2.73 | $2.77 | $1,939.00 | 8 |
| 2015-10-28 | $2.62 | $2.80 | $2.62 | $2.75 | $1,925.00 | 14 |
| 2015-10-27 | $2.86 | $2.86 | $2.60 | $2.61 | $1,827.00 | 70 |
| 2015-10-26 | $2.86 | $2.91 | $2.80 | $2.88 | $2,016.00 | 25 |
| 2015-10-23 | $2.90 | $2.93 | $2.79 | $2.89 | $2,023.00 | 30 |
| 2015-10-22 | $2.81 | $3.16 | $2.81 | $2.88 | $2,016.00 | 18 |
| 2015-10-21 | $2.96 | $3.17 | $2.78 | $2.98 | $2,086.00 | 47 |
| 2015-10-20 | $3.13 | $3.27 | $2.75 | $3.06 | $2,142.00 | 42 |
| 2015-10-19 | $2.96 | $3.25 | $2.78 | $3.13 | $2,191.00 | 96 |
| 2015-10-16 | $2.51 | $2.90 | $2.47 | $2.88 | $2,016.00 | 79 |
| 2015-10-15 | $2.50 | $2.71 | $2.25 | $2.51 | $1,757.00 | 158 |
| 2015-10-14 | $2.59 | $2.63 | $2.25 | $2.40 | $1,680.00 | 249 |
| 2015-10-13 | $3.06 | $3.59 | $2.56 | $2.60 | $1,820.00 | 462 |
| 2015-10-12 | $2.75 | $2.96 | $2.61 | $2.79 | $1,953.00 | 58 |
| 2015-10-09 | $2.86 | $2.90 | $2.74 | $2.84 | $1,988.00 | 45 |
| 2015-10-08 | $2.62 | $2.90 | $2.61 | $2.85 | $1,995.00 | 53 |
| 2015-10-07 | $3.23 | $3.38 | $2.67 | $2.94 | $2,058.00 | 146 |
| 2015-10-06 | $3.29 | $3.35 | $3.23 | $3.25 | $2,274.86 | 19 |
| 2015-10-05 | $3.70 | $3.70 | $3.10 | $3.47 | $2,429.00 | 70 |
| 2015-10-02 | $3.79 | $3.83 | $3.71 | $3.74 | $2,618.00 | 14 |
| 2015-10-01 | $3.94 | $4.00 | $3.76 | $3.88 | $2,716.00 | 54 |
| 2015-09-30 | $4.15 | $4.43 | $3.85 | $3.96 | $2,772.00 | 73 |
| 2015-09-29 | $4.00 | $4.51 | $3.43 | $4.17 | $2,919.00 | 262 |
| 2015-09-28 | $6.50 | $6.58 | $6.07 | $6.32 | $4,424.00 | 51 |
| 2015-09-25 | $7.44 | $7.44 | $6.45 | $6.63 | $4,641.00 | 35 |
| 2015-09-24 | $7.92 | $7.99 | $7.10 | $7.17 | $5,019.00 | 25 |
| 2015-09-23 | $7.55 | $8.93 | $7.55 | $7.79 | $5,453.00 | 29 |
| 2015-09-22 | $8.00 | $8.03 | $7.63 | $7.74 | $5,414.50 | 17 |
| 2015-09-21 | $8.73 | $8.78 | $8.11 | $8.18 | $5,726.00 | 30 |
| 2015-09-18 | $8.47 | $9.10 | $8.41 | $8.71 | $6,097.00 | 68 |
| 2015-09-17 | $8.44 | $8.54 | $8.01 | $8.53 | $5,971.00 | 15 |
| 2015-09-16 | $8.49 | $8.66 | $8.27 | $8.27 | $5,789.00 | 7 |
| 2015-09-15 | $8.28 | $8.56 | $8.21 | $8.53 | $5,971.00 | 14 |
| 2015-09-14 | $8.20 | $8.27 | $7.93 | $8.17 | $5,719.00 | 9 |
| 2015-09-11 | $7.88 | $8.02 | $7.75 | $7.97 | $5,579.00 | 20 |
| 2015-09-10 | $8.34 | $8.40 | $7.63 | $7.92 | $5,544.00 | 27 |
| 2015-09-09 | $8.90 | $8.90 | $8.30 | $8.30 | $5,810.00 | 35 |
| 2015-09-08 | $9.20 | $9.20 | $8.50 | $8.99 | $6,293.00 | 19 |
Zosano Pharma Corp (ZSAN) News Headlines
Recent Zosano Pharma Corp (ZSAN) News
Similar Companies to Zosano Pharma Corp (ZSAN) in the Biotechnology Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Novo Nordisk | NVO | Biotechnology | Healthcare | 43,000 |
| Regeneron Pharmaceuticals Inc | REGN | Biotechnology | Healthcare | 7,000 |
| Osmotica Pharmaceuticals Plc | OSMT | Biotechnology | Healthcare | 4,000 |
| Vertex Pharmaceuticals Inc | VRTX | Biotechnology | Healthcare | 3,400 |
| Alexion Pharmaceuticals Inc | ALXN | Biotechnology | Healthcare | 3,400 |
| Bio-Techne Corp | TECH | Biotechnology | Healthcare | 2,700 |
| Ionis Pharmaceuticals Inc | IONS | Biotechnology | Healthcare | 2,196 |
| Genmab | GMAB | Biotechnology | Healthcare | 2,000 |
| Neurocrine Biosciences Inc | NBIX | Biotechnology | Healthcare | 1,800 |
| Incyte Corp | INCY | Biotechnology | Healthcare | 1,800 |