Atlanticus Holdings Corp (ATLC) Exchange: NASDAQ
Data as of May 2, 2025
$50.24 ($-2.42) -4.60%
Atlanticus Holdings Corp - Daily Information
Click for more stock information on Atlanticus Holdings Corp.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $50.72 |
| Previous Close | $50.24 |
| High | $51.82 |
| Low | $47.82 |
| Adjusted Open | $50.72 |
| Previous Adjusted Close | $50.24 |
| Adjusted High | $51.82 |
| Adjusted Low | $47.82 |
About Atlanticus Holdings Corp (ATLC)
Atlanticus Holdings Corp (ATLC) is a financial services company based in Atlanta, Georgia. The company provides services such as consumer finance, loan servicing, retail banking, and marketing services. Atlanticus Holdings Corp was founded in 1996 and has experienced steady growth since then. Today, it has over 4,000 employees and is a publicly traded company on the Nasdaq Stock Exchange. Atlanticus Holdings Corp has become a leader in the consumer finance field and offers many services such as retail banking, auto finance, credit cards, personal loans and more. The company is unique in its focus on customer service and offering innovative solutions that make it easier for individuals to manage their finances. Atlanticus Holdings Corp is committed to providing customers with a reliable and convenient financial experience that offers personalized options to help them make informed financial decisions. The company is also actively involved in community engagement and provides financial literacy programs to better serve its customers. Atlanticus Holdings Corp has become a trusted and respected name in the financial services industry and continues to strive for excellence every day.
Invest in Atlanticus Holdings Corp (ATLC)
Historical Stock Data for Atlanticus Holdings Corp (ATLC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-10 | $50.72 | $51.82 | $47.82 | $50.24 | $50.24 | 60,260 |
| 2025-04-09 | $45.91 | $53.03 | $45.75 | $52.66 | $52.66 | 85,156 |
| 2025-04-08 | $47.60 | $49.21 | $45.72 | $46.52 | $46.52 | 104,779 |
| 2025-04-07 | $43.72 | $47.53 | $41.37 | $45.61 | $45.61 | 66,510 |
| 2025-04-04 | $44.05 | $45.91 | $42.03 | $45.05 | $45.05 | 92,581 |
| 2025-04-03 | $48.91 | $50.18 | $46.29 | $46.97 | $46.97 | 49,154 |
| 2025-04-02 | $50.00 | $52.99 | $49.64 | $52.88 | $52.88 | 48,699 |
| 2025-04-01 | $50.69 | $51.02 | $48.89 | $51.02 | $51.02 | 36,434 |
| 2025-03-31 | $50.71 | $52.46 | $50.25 | $51.15 | $51.15 | 67,831 |
| 2025-03-28 | $52.72 | $53.04 | $51.15 | $51.78 | $51.78 | 103,758 |
| 2025-03-27 | $51.61 | $53.33 | $51.61 | $53.00 | $53.00 | 62,162 |
| 2025-03-26 | $51.89 | $52.45 | $50.70 | $52.02 | $52.02 | 46,581 |
| 2025-03-25 | $52.57 | $53.00 | $51.40 | $51.90 | $51.90 | 36,190 |
| 2025-03-24 | $51.62 | $53.00 | $51.62 | $52.79 | $52.79 | 37,526 |
| 2025-03-21 | $50.18 | $51.95 | $50.05 | $50.51 | $50.51 | 52,498 |
| 2025-03-20 | $50.79 | $52.10 | $50.36 | $51.28 | $51.28 | 32,311 |
| 2025-03-19 | $48.74 | $51.60 | $48.50 | $51.50 | $51.50 | 49,344 |
| 2025-03-18 | $47.56 | $49.30 | $46.24 | $48.55 | $48.55 | 41,574 |
| 2025-03-17 | $48.63 | $48.63 | $47.00 | $47.58 | $47.58 | 58,609 |
| 2025-03-14 | $44.83 | $48.91 | $44.82 | $48.64 | $48.64 | 90,216 |
| 2025-03-13 | $45.90 | $46.20 | $41.67 | $43.71 | $43.71 | 76,817 |
| 2025-03-12 | $44.71 | $47.11 | $42.23 | $46.30 | $46.30 | 106,613 |
| 2025-03-11 | $43.21 | $44.87 | $43.06 | $44.71 | $44.71 | 55,665 |
| 2025-03-10 | $44.82 | $45.71 | $42.20 | $42.79 | $42.79 | 58,150 |
| 2025-03-07 | $45.54 | $46.61 | $43.67 | $46.06 | $46.06 | 56,288 |
| 2025-03-06 | $48.41 | $48.54 | $45.40 | $45.68 | $45.68 | 45,117 |
| 2025-03-05 | $48.54 | $50.19 | $47.60 | $49.42 | $49.42 | 59,996 |
| 2025-03-04 | $48.00 | $49.69 | $45.49 | $48.55 | $48.55 | 84,893 |
| 2025-03-03 | $55.19 | $56.84 | $48.00 | $49.28 | $49.28 | 138,753 |
| 2025-02-28 | $54.50 | $55.20 | $54.05 | $54.93 | $54.93 | 90,803 |
| 2025-02-27 | $56.03 | $56.32 | $54.65 | $54.70 | $54.70 | 29,288 |
| 2025-02-26 | $56.20 | $57.44 | $55.53 | $55.97 | $55.97 | 43,994 |
| 2025-02-25 | $56.25 | $56.59 | $54.50 | $55.53 | $55.53 | 45,761 |
| 2025-02-24 | $57.69 | $58.30 | $56.02 | $56.02 | $56.02 | 50,045 |
| 2025-02-21 | $61.55 | $61.55 | $56.58 | $57.27 | $57.27 | 56,084 |
| 2025-02-20 | $61.65 | $63.00 | $59.01 | $60.62 | $60.62 | 57,027 |
| 2025-02-19 | $61.31 | $61.80 | $60.71 | $61.45 | $61.45 | 49,384 |
| 2025-02-18 | $59.98 | $62.45 | $59.98 | $61.59 | $61.59 | 67,650 |
| 2025-02-14 | $59.70 | $60.09 | $59.38 | $59.82 | $59.82 | 27,494 |
| 2025-02-13 | $58.97 | $59.78 | $57.40 | $59.47 | $59.47 | 67,511 |
| 2025-02-12 | $57.87 | $59.00 | $57.50 | $58.37 | $58.37 | 52,624 |
| 2025-02-11 | $57.23 | $59.15 | $57.23 | $58.89 | $58.89 | 40,494 |
| 2025-02-10 | $57.84 | $58.10 | $56.94 | $57.86 | $57.86 | 43,430 |
| 2025-02-07 | $58.97 | $59.81 | $57.49 | $57.52 | $57.52 | 37,086 |
| 2025-02-06 | $59.11 | $60.50 | $57.79 | $58.76 | $58.76 | 51,192 |
| 2025-02-05 | $57.67 | $58.60 | $55.89 | $58.57 | $58.57 | 79,189 |
| 2025-02-04 | $56.07 | $56.69 | $55.75 | $56.17 | $56.17 | 110,488 |
| 2025-02-03 | $58.08 | $58.08 | $55.30 | $56.00 | $56.00 | 76,128 |
| 2025-01-31 | $60.02 | $60.48 | $58.80 | $59.47 | $59.47 | 43,067 |
| 2025-01-30 | $61.17 | $62.91 | $59.75 | $59.98 | $59.98 | 44,050 |
| 2025-01-29 | $58.26 | $61.00 | $57.95 | $60.99 | $60.99 | 176,584 |
| 2025-01-28 | $57.16 | $58.48 | $57.00 | $58.08 | $58.08 | 81,791 |
| 2025-01-27 | $56.00 | $57.50 | $55.91 | $57.36 | $57.36 | 52,909 |
| 2025-01-24 | $58.43 | $58.51 | $56.56 | $57.10 | $57.10 | 43,221 |
| 2025-01-23 | $58.48 | $59.25 | $57.09 | $58.31 | $58.31 | 47,365 |
| 2025-01-22 | $58.70 | $59.26 | $57.89 | $58.97 | $58.97 | 106,639 |
| 2025-01-21 | $59.07 | $59.96 | $58.10 | $58.91 | $58.91 | 70,044 |
| 2025-01-17 | $59.99 | $60.89 | $58.43 | $58.61 | $58.61 | 70,625 |
| 2025-01-16 | $59.54 | $60.26 | $59.18 | $59.61 | $59.61 | 47,230 |
| 2025-01-15 | $58.49 | $59.41 | $58.34 | $59.05 | $59.05 | 45,651 |
| 2025-01-14 | $54.84 | $56.76 | $54.84 | $56.72 | $56.72 | 42,439 |
| 2025-01-13 | $52.69 | $54.76 | $52.69 | $54.75 | $54.75 | 52,595 |
| 2025-01-10 | $55.05 | $55.05 | $52.45 | $53.49 | $53.49 | 49,489 |
| 2025-01-08 | $55.74 | $56.84 | $55.51 | $55.98 | $55.98 | 39,534 |
| 2025-01-07 | $55.00 | $56.41 | $54.46 | $56.08 | $56.08 | 78,530 |
| 2025-01-06 | $55.85 | $56.01 | $54.54 | $54.93 | $54.93 | 54,010 |
| 2025-01-03 | $55.03 | $60.53 | $54.60 | $55.73 | $55.73 | 69,915 |
| 2025-01-02 | $55.79 | $57.94 | $54.65 | $54.84 | $54.84 | 41,886 |
| 2024-12-31 | $56.95 | $56.95 | $55.39 | $55.78 | $55.78 | 34,864 |
| 2024-12-30 | $57.35 | $57.69 | $55.40 | $56.62 | $56.62 | 54,096 |
| 2024-12-27 | $59.50 | $59.95 | $56.78 | $57.00 | $57.00 | 29,288 |
| 2024-12-26 | $57.15 | $59.48 | $57.15 | $59.35 | $59.35 | 44,388 |
| 2024-12-24 | $56.14 | $57.54 | $55.13 | $57.54 | $57.54 | 24,484 |
| 2024-12-23 | $57.43 | $58.28 | $55.35 | $56.31 | $56.31 | 52,262 |
| 2024-12-20 | $56.43 | $59.25 | $56.42 | $57.50 | $57.50 | 103,408 |
| 2024-12-19 | $56.85 | $58.14 | $55.23 | $57.55 | $57.55 | 48,220 |
| 2024-12-18 | $59.39 | $59.50 | $55.00 | $56.64 | $56.64 | 70,966 |
| 2024-12-17 | $59.95 | $60.26 | $58.51 | $58.68 | $58.68 | 49,125 |
| 2024-12-16 | $59.99 | $61.00 | $58.50 | $59.80 | $59.80 | 48,479 |
| 2024-12-13 | $60.50 | $60.99 | $59.68 | $60.39 | $60.39 | 44,405 |
| 2024-12-12 | $61.38 | $62.01 | $60.26 | $60.80 | $60.80 | 33,677 |
| 2024-12-11 | $61.11 | $62.57 | $60.57 | $61.98 | $61.98 | 88,142 |
| 2024-12-10 | $61.23 | $61.50 | $59.48 | $60.25 | $60.25 | 69,096 |
| 2024-12-09 | $63.58 | $63.87 | $60.28 | $61.23 | $61.23 | 77,310 |
| 2024-12-06 | $60.67 | $64.00 | $60.67 | $63.20 | $63.20 | 60,690 |
| 2024-12-05 | $64.70 | $64.70 | $60.00 | $60.80 | $60.80 | 90,990 |
| 2024-12-04 | $62.29 | $64.21 | $60.97 | $64.10 | $64.10 | 79,631 |
| 2024-12-03 | $59.65 | $64.44 | $59.40 | $62.27 | $62.27 | 78,418 |
| 2024-12-02 | $59.17 | $59.59 | $57.18 | $59.15 | $59.15 | 68,115 |
| 2024-11-29 | $59.00 | $59.00 | $57.31 | $58.26 | $58.26 | 25,164 |
| 2024-11-27 | $57.80 | $58.99 | $57.24 | $58.73 | $58.73 | 35,406 |
| 2024-11-26 | $57.09 | $57.44 | $55.37 | $57.22 | $57.22 | 45,727 |
| 2024-11-25 | $55.96 | $57.93 | $55.96 | $57.01 | $57.01 | 77,471 |
| 2024-11-22 | $54.66 | $56.42 | $53.66 | $55.16 | $55.16 | 67,947 |
| 2024-11-21 | $52.13 | $54.50 | $52.09 | $54.30 | $54.30 | 36,693 |
| 2024-11-20 | $50.93 | $53.29 | $50.50 | $51.47 | $51.47 | 53,571 |
| 2024-11-19 | $49.00 | $51.48 | $48.85 | $50.70 | $50.70 | 29,333 |
| 2024-11-18 | $48.75 | $51.48 | $48.75 | $49.59 | $49.59 | 68,653 |
| 2024-11-15 | $49.15 | $49.15 | $47.25 | $48.58 | $48.58 | 57,217 |
| 2024-11-14 | $46.71 | $49.53 | $46.70 | $49.20 | $49.20 | 37,038 |
| 2024-11-13 | $44.60 | $46.62 | $44.60 | $46.18 | $46.18 | 53,070 |
| 2024-11-12 | $43.86 | $44.90 | $43.12 | $44.50 | $44.50 | 29,725 |
| 2024-11-11 | $45.01 | $45.63 | $43.14 | $44.17 | $44.17 | 77,600 |
| 2024-11-08 | $42.33 | $44.80 | $42.00 | $44.67 | $44.67 | 46,891 |
| 2024-11-07 | $41.96 | $42.55 | $41.59 | $42.21 | $42.21 | 20,680 |
| 2024-11-06 | $38.00 | $41.77 | $37.99 | $41.77 | $41.77 | 52,321 |
| 2024-11-05 | $37.61 | $38.00 | $37.24 | $37.90 | $37.90 | 15,690 |
| 2024-11-04 | $36.86 | $37.70 | $36.86 | $37.24 | $37.24 | 13,622 |
| 2024-11-01 | $37.10 | $37.49 | $36.87 | $37.28 | $37.28 | 5,735 |
| 2024-10-31 | $38.27 | $38.27 | $37.19 | $37.19 | $37.19 | 12,310 |
| 2024-10-30 | $37.71 | $38.54 | $37.48 | $37.61 | $37.61 | 11,537 |
| 2024-10-29 | $37.71 | $37.95 | $36.94 | $37.65 | $37.65 | 9,654 |
| 2024-10-28 | $36.63 | $37.45 | $36.63 | $37.19 | $37.19 | 10,940 |
| 2024-10-25 | $37.28 | $37.79 | $36.23 | $36.44 | $36.44 | 6,379 |
| 2024-10-24 | $37.01 | $37.43 | $36.70 | $36.86 | $36.86 | 8,236 |
| 2024-10-23 | $36.50 | $37.06 | $35.36 | $37.01 | $37.01 | 25,122 |
| 2024-10-22 | $36.90 | $37.18 | $36.80 | $36.92 | $36.92 | 14,159 |
| 2024-10-21 | $37.39 | $37.39 | $36.74 | $36.81 | $36.81 | 15,044 |
| 2024-10-18 | $37.61 | $37.61 | $36.80 | $37.39 | $37.39 | 14,809 |
| 2024-10-17 | $36.50 | $37.49 | $36.36 | $37.41 | $37.41 | 23,275 |
| 2024-10-16 | $35.79 | $36.59 | $35.26 | $36.28 | $36.28 | 26,109 |
| 2024-10-15 | $35.94 | $36.27 | $35.33 | $35.68 | $35.68 | 27,892 |
| 2024-10-14 | $35.99 | $36.00 | $35.54 | $35.64 | $35.64 | 13,521 |
| 2024-10-11 | $35.28 | $35.59 | $34.79 | $35.58 | $35.58 | 9,395 |
| 2024-10-10 | $34.46 | $34.95 | $34.38 | $34.52 | $34.52 | 6,003 |
| 2024-10-09 | $34.96 | $35.61 | $34.87 | $34.98 | $34.98 | 7,905 |
| 2024-10-08 | $34.65 | $35.17 | $34.39 | $35.17 | $35.17 | 7,337 |
| 2024-10-07 | $34.89 | $34.89 | $34.15 | $34.35 | $34.35 | 5,853 |
| 2024-10-04 | $34.60 | $35.09 | $34.28 | $34.92 | $34.92 | 4,812 |
| 2024-10-03 | $34.03 | $34.30 | $33.41 | $34.20 | $34.20 | 11,423 |
| 2024-10-02 | $33.75 | $34.65 | $33.75 | $34.49 | $34.49 | 8,922 |
| 2024-10-01 | $34.25 | $34.55 | $33.79 | $34.24 | $34.24 | 10,079 |
| 2024-09-30 | $34.52 | $35.09 | $34.52 | $35.08 | $35.08 | 4,664 |
| 2024-09-27 | $35.18 | $35.18 | $34.68 | $34.82 | $34.82 | 4,420 |
| 2024-09-26 | $34.62 | $34.97 | $33.80 | $34.06 | $34.06 | 7,723 |
| 2024-09-25 | $34.40 | $34.40 | $33.84 | $34.20 | $34.20 | 6,631 |
| 2024-09-24 | $34.42 | $34.63 | $34.08 | $34.63 | $34.63 | 7,773 |
| 2024-09-23 | $35.00 | $35.10 | $33.90 | $34.42 | $34.42 | 10,087 |
| 2024-09-20 | $35.00 | $35.49 | $34.50 | $34.99 | $34.99 | 41,930 |
| 2024-09-19 | $35.59 | $35.60 | $34.85 | $35.55 | $35.55 | 8,937 |
| 2024-09-18 | $34.06 | $35.83 | $34.06 | $34.48 | $34.48 | 8,654 |
| 2024-09-17 | $33.14 | $34.24 | $32.51 | $34.23 | $34.23 | 23,264 |
| 2024-09-16 | $31.40 | $32.10 | $31.10 | $31.55 | $31.55 | 31,715 |
| 2024-09-13 | $31.18 | $31.80 | $30.82 | $31.40 | $31.40 | 17,076 |
| 2024-09-12 | $30.62 | $31.49 | $30.60 | $30.78 | $30.78 | 15,053 |
| 2024-09-11 | $30.25 | $31.03 | $30.00 | $30.78 | $30.78 | 12,335 |
| 2024-09-10 | $30.45 | $31.00 | $30.38 | $30.56 | $30.56 | 4,309 |
| 2024-09-09 | $31.40 | $31.69 | $30.74 | $30.74 | $30.74 | 11,770 |
| 2024-09-06 | $32.15 | $32.47 | $31.38 | $31.38 | $31.38 | 7,064 |
| 2024-09-05 | $33.06 | $33.83 | $32.36 | $32.64 | $32.64 | 13,353 |
| 2024-09-04 | $32.52 | $33.23 | $32.33 | $33.11 | $33.11 | 12,516 |
| 2024-09-03 | $34.84 | $34.84 | $32.86 | $32.87 | $32.87 | 14,123 |
| 2024-08-30 | $35.83 | $35.83 | $34.93 | $35.35 | $35.35 | 6,344 |
| 2024-08-29 | $35.09 | $36.00 | $34.75 | $35.38 | $35.38 | 15,843 |
| 2024-08-28 | $34.78 | $35.10 | $34.04 | $34.72 | $34.72 | 20,357 |
| 2024-08-27 | $34.75 | $35.28 | $34.75 | $34.78 | $34.78 | 5,885 |
| 2024-08-26 | $35.45 | $35.45 | $34.72 | $34.75 | $34.75 | 9,665 |
| 2024-08-23 | $33.61 | $35.57 | $33.61 | $34.97 | $34.97 | 23,328 |
| 2024-08-22 | $32.61 | $33.62 | $31.83 | $33.31 | $33.31 | 16,504 |
| 2024-08-21 | $32.93 | $33.36 | $32.38 | $32.86 | $32.86 | 7,368 |
| 2024-08-20 | $33.32 | $33.32 | $32.88 | $32.90 | $32.90 | 5,830 |
| 2024-08-19 | $33.03 | $33.96 | $33.03 | $33.96 | $33.96 | 4,929 |
| 2024-08-16 | $32.65 | $33.46 | $31.89 | $32.83 | $32.83 | 76,242 |
| 2024-08-15 | $32.52 | $33.23 | $31.49 | $32.92 | $32.92 | 7,765 |
| 2024-08-14 | $32.01 | $32.63 | $31.25 | $31.77 | $31.77 | 20,110 |
| 2024-08-13 | $32.20 | $32.59 | $32.20 | $32.48 | $32.48 | 4,836 |
| 2024-08-12 | $30.93 | $31.40 | $30.93 | $31.20 | $31.20 | 12,816 |
| 2024-08-09 | $31.19 | $31.19 | $30.20 | $30.47 | $30.47 | 7,065 |
| 2024-08-08 | $30.17 | $30.80 | $29.80 | $30.80 | $30.80 | 18,476 |
| 2024-08-07 | $30.35 | $31.23 | $28.99 | $28.99 | $28.99 | 26,450 |
| 2024-08-06 | $28.96 | $30.62 | $28.96 | $30.26 | $30.26 | 12,237 |
| 2024-08-05 | $27.74 | $29.35 | $25.44 | $29.03 | $29.03 | 38,654 |
| 2024-08-02 | $32.97 | $34.00 | $30.19 | $30.37 | $30.37 | 37,076 |
| 2024-08-01 | $35.60 | $36.06 | $33.12 | $34.20 | $34.20 | 30,431 |
| 2024-07-31 | $36.29 | $36.77 | $35.74 | $35.77 | $35.77 | 15,149 |
| 2024-07-30 | $35.42 | $35.54 | $35.42 | $35.54 | $35.54 | 4,551 |
| 2024-07-29 | $36.03 | $36.33 | $34.83 | $35.30 | $35.30 | 13,675 |
| 2024-07-26 | $36.00 | $36.13 | $35.39 | $35.56 | $35.56 | 28,071 |
| 2024-07-25 | $34.86 | $36.00 | $34.30 | $35.99 | $35.99 | 12,574 |
| 2024-07-24 | $35.09 | $35.45 | $34.63 | $34.63 | $34.63 | 13,215 |
| 2024-07-23 | $34.11 | $35.35 | $34.11 | $35.09 | $35.09 | 15,387 |
| 2024-07-22 | $33.59 | $34.50 | $33.01 | $34.24 | $34.24 | 10,977 |
| 2024-07-19 | $34.21 | $34.21 | $32.81 | $33.30 | $33.30 | 11,193 |
| 2024-07-18 | $35.52 | $35.52 | $33.67 | $34.20 | $34.20 | 11,840 |
| 2024-07-17 | $35.72 | $36.05 | $33.95 | $35.18 | $35.18 | 34,016 |
| 2024-07-16 | $34.12 | $36.02 | $34.12 | $35.77 | $35.77 | 26,385 |
| 2024-07-15 | $33.93 | $34.38 | $33.15 | $33.65 | $33.65 | 17,441 |
| 2024-07-12 | $33.59 | $33.94 | $33.38 | $33.50 | $33.50 | 16,157 |
| 2024-07-11 | $32.64 | $33.41 | $32.36 | $33.22 | $33.22 | 19,109 |
| 2024-07-10 | $31.14 | $32.54 | $31.14 | $32.08 | $32.08 | 39,906 |
| 2024-07-09 | $30.90 | $31.53 | $30.56 | $31.27 | $31.27 | 39,645 |
| 2024-07-08 | $30.53 | $30.84 | $30.37 | $30.82 | $30.82 | 16,299 |
| 2024-07-05 | $30.24 | $30.51 | $29.52 | $30.30 | $30.30 | 30,294 |
| 2024-07-03 | $30.35 | $30.35 | $29.69 | $30.35 | $30.35 | 11,378 |
| 2024-07-02 | $28.86 | $30.18 | $28.73 | $30.10 | $30.10 | 13,429 |
| 2024-07-01 | $28.04 | $28.70 | $27.68 | $28.52 | $28.52 | 33,644 |
| 2024-06-28 | $27.00 | $28.42 | $27.00 | $28.18 | $28.18 | 141,741 |
| 2024-06-27 | $26.42 | $27.05 | $26.42 | $26.91 | $26.91 | 20,000 |
| 2024-06-26 | $26.53 | $26.64 | $26.24 | $26.24 | $26.24 | 14,526 |
| 2024-06-25 | $26.80 | $26.80 | $25.75 | $26.12 | $26.12 | 14,747 |
| 2024-06-24 | $27.90 | $28.07 | $27.18 | $27.45 | $27.45 | 11,047 |
| 2024-06-21 | $27.09 | $28.00 | $26.99 | $27.76 | $27.76 | 25,904 |
| 2024-06-20 | $27.37 | $27.74 | $27.19 | $27.29 | $27.29 | 6,128 |
| 2024-06-18 | $26.26 | $27.71 | $26.26 | $27.54 | $27.54 | 15,389 |
| 2024-06-17 | $26.38 | $27.83 | $26.29 | $27.53 | $27.53 | 23,399 |
| 2024-06-14 | $26.32 | $26.68 | $25.79 | $26.50 | $26.50 | 21,372 |
| 2024-06-13 | $26.41 | $26.73 | $26.40 | $26.66 | $26.66 | 6,828 |
| 2024-06-12 | $27.00 | $27.51 | $26.93 | $26.98 | $26.98 | 16,398 |
| 2024-06-11 | $26.58 | $26.97 | $26.13 | $26.97 | $26.97 | 9,229 |
| 2024-06-10 | $26.47 | $26.66 | $26.11 | $26.66 | $26.66 | 12,497 |
| 2024-06-07 | $26.71 | $26.84 | $26.46 | $26.62 | $26.62 | 15,573 |
| 2024-06-06 | $26.95 | $27.02 | $26.03 | $26.44 | $26.44 | 11,295 |
| 2024-06-05 | $25.91 | $27.03 | $25.91 | $26.95 | $26.95 | 9,786 |
| 2024-06-04 | $26.20 | $26.45 | $26.11 | $26.45 | $26.45 | 11,466 |
| 2024-06-03 | $25.97 | $26.50 | $25.70 | $26.20 | $26.20 | 21,682 |
| 2024-05-31 | $25.97 | $26.58 | $25.14 | $25.70 | $25.70 | 131,415 |
| 2024-05-30 | $25.69 | $26.51 | $25.69 | $26.04 | $26.04 | 14,263 |
| 2024-05-29 | $26.39 | $26.99 | $25.43 | $25.69 | $25.69 | 19,444 |
| 2024-05-28 | $25.39 | $27.30 | $25.39 | $26.88 | $26.88 | 38,771 |
| 2024-05-24 | $24.84 | $25.89 | $24.84 | $25.48 | $25.48 | 15,120 |
| 2024-05-23 | $24.90 | $25.25 | $24.75 | $24.98 | $24.98 | 23,468 |
| 2024-05-22 | $24.93 | $25.13 | $24.24 | $24.90 | $24.90 | 13,561 |
| 2024-05-21 | $24.90 | $25.50 | $24.90 | $25.35 | $25.35 | 19,473 |
| 2024-05-20 | $24.02 | $25.52 | $24.02 | $24.90 | $24.90 | 31,086 |
| 2024-05-17 | $24.24 | $25.10 | $24.00 | $24.16 | $24.16 | 23,063 |
| 2024-05-16 | $25.30 | $25.30 | $23.10 | $23.94 | $23.94 | 69,071 |
| 2024-05-15 | $27.27 | $27.27 | $25.11 | $25.37 | $25.37 | 35,749 |
| 2024-05-14 | $28.43 | $28.65 | $27.07 | $27.20 | $27.20 | 16,582 |
| 2024-05-13 | $28.91 | $30.75 | $28.00 | $28.16 | $28.16 | 22,145 |
| 2024-05-10 | $28.64 | $28.91 | $28.14 | $28.91 | $28.91 | 8,764 |
| 2024-05-09 | $28.62 | $28.92 | $27.21 | $28.92 | $28.92 | 15,006 |
| 2024-05-08 | $27.85 | $28.19 | $27.60 | $28.19 | $28.19 | 9,866 |
| 2024-05-07 | $28.33 | $28.73 | $27.81 | $27.82 | $27.82 | 18,057 |
| 2024-05-06 | $27.05 | $27.95 | $27.05 | $27.45 | $27.45 | 5,526 |
| 2024-05-03 | $27.22 | $28.35 | $26.82 | $27.03 | $27.03 | 12,458 |
| 2024-05-02 | $26.76 | $27.30 | $26.13 | $26.81 | $26.81 | 18,407 |
| 2024-05-01 | $26.47 | $27.01 | $26.31 | $26.76 | $26.76 | 9,600 |
| 2024-04-30 | $27.59 | $27.62 | $26.45 | $26.45 | $26.45 | 21,768 |
| 2024-04-29 | $26.93 | $27.50 | $26.93 | $27.45 | $27.45 | 14,202 |
| 2024-04-26 | $25.58 | $27.31 | $25.58 | $27.11 | $27.11 | 4,977 |
| 2024-04-25 | $24.89 | $26.56 | $24.88 | $26.10 | $26.10 | 13,204 |
| 2024-04-24 | $24.00 | $25.63 | $24.00 | $24.88 | $24.88 | 10,848 |
| 2024-04-23 | $24.02 | $24.80 | $23.91 | $24.26 | $24.26 | 15,086 |
| 2024-04-22 | $24.08 | $24.29 | $23.21 | $23.45 | $23.45 | 26,198 |
| 2024-04-19 | $24.41 | $24.95 | $23.78 | $24.34 | $24.34 | 22,002 |
| 2024-04-18 | $26.03 | $26.03 | $24.50 | $24.50 | $24.50 | 26,471 |
| 2024-04-17 | $26.11 | $26.35 | $25.50 | $25.55 | $25.55 | 9,146 |
| 2024-04-16 | $26.01 | $26.65 | $26.00 | $26.11 | $26.11 | 8,476 |
| 2024-04-15 | $27.21 | $27.34 | $26.15 | $26.15 | $26.15 | 7,600 |
| 2024-04-12 | $27.96 | $28.26 | $26.86 | $27.33 | $27.33 | 16,834 |
| 2024-04-11 | $27.28 | $27.65 | $26.75 | $27.45 | $27.45 | 8,678 |
| 2024-04-10 | $27.96 | $28.20 | $26.26 | $27.66 | $27.66 | 11,021 |
| 2024-04-09 | $28.57 | $29.30 | $28.21 | $28.21 | $28.21 | 9,006 |
| 2024-04-08 | $28.85 | $29.62 | $28.68 | $28.68 | $28.68 | 6,679 |
| 2024-04-05 | $29.50 | $29.75 | $28.83 | $28.85 | $28.85 | 15,611 |
| 2024-04-04 | $29.11 | $29.50 | $28.60 | $28.86 | $28.86 | 15,717 |
| 2024-04-03 | $28.61 | $29.31 | $28.54 | $28.76 | $28.76 | 8,614 |
| 2024-04-02 | $29.00 | $29.01 | $28.53 | $28.68 | $28.68 | 11,021 |
| 2024-04-01 | $29.59 | $29.59 | $28.73 | $29.00 | $29.00 | 6,544 |
| 2024-03-28 | $30.40 | $30.69 | $29.56 | $29.59 | $29.59 | 7,019 |
| 2024-03-27 | $28.99 | $30.50 | $28.99 | $30.50 | $30.50 | 6,960 |
| 2024-03-26 | $29.75 | $29.94 | $28.66 | $28.66 | $28.66 | 7,891 |
| 2024-03-25 | $30.34 | $30.69 | $29.01 | $29.35 | $29.35 | 9,026 |
| 2024-03-22 | $30.56 | $30.60 | $30.11 | $30.11 | $30.11 | 4,319 |
| 2024-03-21 | $31.32 | $32.29 | $30.94 | $31.13 | $31.13 | 21,134 |
| 2024-03-20 | $29.77 | $31.00 | $29.45 | $30.99 | $30.99 | 20,706 |
| 2024-03-19 | $29.75 | $30.49 | $29.67 | $29.94 | $29.94 | 15,225 |
| 2024-03-18 | $30.14 | $31.00 | $29.80 | $29.88 | $29.88 | 16,520 |
| 2024-03-15 | $30.00 | $30.64 | $29.73 | $30.11 | $30.11 | 36,540 |
| 2024-03-14 | $29.84 | $30.39 | $29.80 | $30.01 | $30.01 | 13,992 |
| 2024-03-13 | $30.35 | $30.70 | $30.03 | $30.08 | $30.08 | 11,861 |
| 2024-03-12 | $30.50 | $31.19 | $30.30 | $30.35 | $30.35 | 14,100 |
| 2024-03-11 | $31.17 | $31.39 | $30.78 | $31.01 | $31.01 | 16,562 |
| 2024-03-08 | $31.10 | $31.14 | $30.66 | $30.75 | $30.75 | 11,182 |
| 2024-03-07 | $30.96 | $31.40 | $30.76 | $30.92 | $30.92 | 12,355 |
| 2024-03-06 | $30.99 | $31.18 | $30.69 | $31.10 | $31.10 | 13,969 |
| 2024-03-05 | $30.68 | $31.56 | $30.32 | $30.32 | $30.32 | 21,611 |
| 2024-03-04 | $32.87 | $33.22 | $31.79 | $31.96 | $31.96 | 13,349 |
| 2024-03-01 | $32.62 | $33.22 | $32.62 | $33.00 | $33.00 | 21,432 |
| 2024-02-29 | $33.15 | $33.98 | $32.82 | $33.15 | $33.15 | 22,300 |
| 2024-02-28 | $33.24 | $33.37 | $32.80 | $32.80 | $32.80 | 10,529 |
| 2024-02-27 | $33.61 | $33.62 | $32.38 | $33.56 | $33.56 | 7,329 |
| 2024-02-26 | $33.00 | $33.70 | $33.00 | $33.06 | $33.06 | 9,945 |
| 2024-02-23 | $33.51 | $33.60 | $33.00 | $33.00 | $33.00 | 6,325 |
| 2024-02-22 | $33.51 | $34.19 | $33.01 | $34.12 | $34.12 | 14,937 |
| 2024-02-21 | $33.51 | $34.00 | $33.30 | $33.70 | $33.70 | 6,262 |
| 2024-02-20 | $33.06 | $33.96 | $33.00 | $33.21 | $33.21 | 10,440 |
| 2024-02-16 | $34.49 | $34.54 | $32.77 | $33.44 | $33.44 | 18,057 |
| 2024-02-15 | $31.76 | $35.00 | $31.76 | $34.53 | $34.53 | 10,901 |
| 2024-02-14 | $31.55 | $33.58 | $30.86 | $33.50 | $33.50 | 16,050 |
| 2024-02-13 | $31.40 | $32.50 | $30.27 | $30.68 | $30.68 | 18,771 |
| 2024-02-12 | $32.09 | $33.25 | $31.27 | $32.31 | $32.31 | 14,068 |
| 2024-02-09 | $31.71 | $32.48 | $31.13 | $32.48 | $32.48 | 8,619 |
| 2024-02-08 | $31.32 | $32.65 | $31.32 | $32.28 | $32.28 | 6,592 |
| 2024-02-07 | $32.70 | $32.70 | $32.01 | $32.05 | $32.05 | 4,814 |
| 2024-02-06 | $33.08 | $33.52 | $32.75 | $32.76 | $32.76 | 5,999 |
| 2024-02-05 | $33.74 | $34.04 | $32.40 | $32.96 | $32.96 | 9,111 |
| 2024-02-02 | $34.26 | $34.85 | $34.19 | $34.23 | $34.23 | 7,377 |
| 2024-02-01 | $35.00 | $35.40 | $34.67 | $34.78 | $34.78 | 8,683 |
| 2024-01-31 | $34.99 | $36.50 | $34.69 | $34.69 | $34.69 | 13,912 |
| 2024-01-30 | $36.09 | $37.08 | $36.09 | $36.81 | $36.81 | 5,973 |
| 2024-01-29 | $35.79 | $36.80 | $35.28 | $36.63 | $36.63 | 5,023 |
| 2024-01-26 | $36.52 | $36.52 | $35.76 | $36.02 | $36.02 | 4,502 |
| 2024-01-25 | $34.32 | $36.01 | $34.32 | $36.00 | $36.00 | 10,681 |
| 2024-01-24 | $34.55 | $34.87 | $34.02 | $34.16 | $34.16 | 5,667 |
| 2024-01-23 | $36.10 | $36.10 | $34.68 | $35.00 | $35.00 | 15,168 |
| 2024-01-22 | $35.00 | $35.94 | $34.90 | $35.94 | $35.94 | 9,432 |
| 2024-01-19 | $34.91 | $35.02 | $32.99 | $35.00 | $35.00 | 12,275 |
| 2024-01-18 | $32.36 | $34.88 | $32.36 | $34.61 | $34.61 | 8,011 |
| 2024-01-17 | $34.58 | $35.21 | $33.96 | $35.20 | $35.20 | 9,377 |
| 2024-01-16 | $35.08 | $35.54 | $34.65 | $35.52 | $35.52 | 6,113 |
| 2024-01-12 | $35.79 | $35.79 | $35.18 | $35.61 | $35.61 | 8,367 |
| 2024-01-11 | $35.76 | $36.13 | $34.50 | $35.35 | $35.35 | 8,513 |
| 2024-01-10 | $35.00 | $36.73 | $35.00 | $35.86 | $35.86 | 37,822 |
| 2024-01-09 | $34.01 | $35.95 | $34.01 | $35.52 | $35.52 | 10,632 |
| 2024-01-08 | $35.21 | $35.81 | $34.86 | $35.77 | $35.77 | 8,175 |
| 2024-01-05 | $33.59 | $36.24 | $33.59 | $35.51 | $35.51 | 14,677 |
| 2024-01-04 | $35.74 | $35.74 | $34.46 | $34.63 | $34.63 | 10,121 |
| 2024-01-03 | $37.33 | $37.33 | $35.74 | $35.74 | $35.74 | 11,768 |
| 2024-01-02 | $38.48 | $38.48 | $37.00 | $37.68 | $37.68 | 21,565 |
| 2023-12-29 | $38.69 | $39.25 | $36.29 | $38.67 | $38.67 | 53,453 |
| 2023-12-28 | $38.97 | $39.46 | $38.26 | $38.69 | $38.69 | 13,144 |
| 2023-12-27 | $38.61 | $39.15 | $38.50 | $38.70 | $38.70 | 15,920 |
| 2023-12-26 | $37.94 | $39.54 | $37.44 | $38.73 | $38.73 | 16,573 |
| 2023-12-22 | $36.73 | $36.84 | $35.30 | $36.82 | $36.82 | 7,983 |
| 2023-12-21 | $36.99 | $39.09 | $34.76 | $36.17 | $36.17 | 100,175 |
| 2023-12-20 | $37.21 | $38.22 | $36.01 | $36.59 | $36.59 | 15,230 |
| 2023-12-19 | $35.48 | $37.41 | $34.68 | $36.98 | $36.98 | 8,653 |
| 2023-12-18 | $35.25 | $35.78 | $35.25 | $35.68 | $35.68 | 17,443 |
| 2023-12-15 | $35.25 | $37.77 | $34.46 | $35.45 | $35.45 | 47,795 |
| 2023-12-14 | $33.39 | $35.67 | $33.39 | $35.18 | $35.18 | 23,114 |
| 2023-12-13 | $31.45 | $33.37 | $30.78 | $32.73 | $32.73 | 34,954 |
| 2023-12-12 | $31.70 | $32.30 | $31.25 | $31.52 | $31.52 | 5,685 |
| 2023-12-11 | $32.35 | $32.37 | $31.52 | $31.78 | $31.78 | 7,500 |
| 2023-12-08 | $31.25 | $32.79 | $31.25 | $31.95 | $31.95 | 12,883 |
| 2023-12-07 | $30.67 | $31.81 | $30.67 | $31.50 | $31.50 | 11,802 |
| 2023-12-06 | $30.74 | $31.35 | $30.74 | $30.89 | $30.89 | 14,524 |
| 2023-12-05 | $31.95 | $31.99 | $30.74 | $30.74 | $30.74 | 7,344 |
| 2023-12-04 | $31.11 | $32.67 | $31.11 | $32.15 | $32.15 | 34,970 |
| 2023-12-01 | $30.81 | $31.52 | $30.69 | $31.32 | $31.32 | 33,818 |
| 2023-11-30 | $31.05 | $31.35 | $30.75 | $30.87 | $30.87 | 9,451 |
| 2023-11-29 | $31.03 | $31.50 | $30.54 | $30.81 | $30.81 | 23,281 |
| 2023-11-28 | $30.46 | $31.01 | $30.30 | $30.80 | $30.80 | 12,342 |
| 2023-11-27 | $30.66 | $31.05 | $30.66 | $30.69 | $30.69 | 15,972 |
| 2023-11-24 | $31.03 | $31.08 | $30.70 | $31.06 | $31.06 | 8,264 |
| 2023-11-22 | $30.35 | $31.07 | $30.35 | $30.91 | $30.91 | 5,474 |
| 2023-11-21 | $30.51 | $31.13 | $30.32 | $30.32 | $30.32 | 5,893 |
| 2023-11-20 | $31.05 | $31.19 | $29.86 | $31.19 | $31.19 | 10,116 |
| 2023-11-17 | $31.24 | $31.35 | $30.63 | $30.90 | $30.90 | 12,536 |
| 2023-11-16 | $31.60 | $31.64 | $30.36 | $30.84 | $30.84 | 20,102 |
| 2023-11-15 | $31.45 | $33.45 | $31.41 | $31.41 | $31.41 | 29,108 |
| 2023-11-14 | $31.16 | $32.86 | $31.16 | $32.79 | $32.79 | 11,601 |
| 2023-11-13 | $30.37 | $31.27 | $30.13 | $30.13 | $30.13 | 4,791 |
| 2023-11-10 | $30.60 | $31.18 | $30.38 | $30.86 | $30.86 | 7,178 |
| 2023-11-09 | $29.30 | $31.88 | $29.30 | $30.53 | $30.53 | 19,374 |
| 2023-11-08 | $31.53 | $31.84 | $31.11 | $31.80 | $31.80 | 22,335 |
| 2023-11-07 | $30.92 | $31.69 | $30.92 | $31.28 | $31.28 | 11,359 |
| 2023-11-06 | $29.91 | $31.34 | $29.75 | $30.89 | $30.89 | 26,474 |
| 2023-11-03 | $30.29 | $30.45 | $29.45 | $30.00 | $30.00 | 42,887 |
| 2023-11-02 | $28.71 | $29.99 | $28.71 | $29.71 | $29.71 | 23,754 |
| 2023-11-01 | $28.78 | $29.55 | $28.09 | $28.82 | $28.82 | 21,654 |
| 2023-10-31 | $29.53 | $29.53 | $28.49 | $29.26 | $29.26 | 10,974 |
| 2023-10-30 | $28.59 | $28.97 | $28.57 | $28.97 | $28.97 | 11,371 |
| 2023-10-27 | $28.78 | $28.78 | $28.35 | $28.64 | $28.64 | 3,601 |
| 2023-10-26 | $27.20 | $29.23 | $27.11 | $28.41 | $28.41 | 18,173 |
| 2023-10-25 | $28.85 | $28.85 | $27.27 | $27.48 | $27.48 | 20,568 |
| 2023-10-24 | $29.00 | $29.18 | $28.65 | $28.70 | $28.70 | 15,297 |
| 2023-10-23 | $29.13 | $29.51 | $28.62 | $29.00 | $29.00 | 12,097 |
| 2023-10-20 | $29.53 | $29.53 | $29.24 | $29.37 | $29.37 | 11,833 |
| 2023-10-19 | $30.22 | $30.22 | $29.50 | $29.50 | $29.50 | 12,423 |
| 2023-10-18 | $30.28 | $30.65 | $29.78 | $30.22 | $30.22 | 16,529 |
| 2023-10-17 | $30.75 | $31.01 | $30.20 | $30.79 | $30.79 | 26,703 |
| 2023-10-16 | $28.49 | $30.86 | $28.30 | $30.19 | $30.19 | 39,106 |
| 2023-10-13 | $30.20 | $30.70 | $27.85 | $28.19 | $28.19 | 30,566 |
| 2023-10-12 | $29.84 | $30.09 | $29.35 | $30.09 | $30.09 | 18,868 |
| 2023-10-11 | $30.04 | $30.26 | $29.38 | $29.60 | $29.60 | 17,056 |
| 2023-10-10 | $29.81 | $30.49 | $29.40 | $29.43 | $29.43 | 30,430 |
| 2023-10-09 | $28.77 | $29.96 | $28.70 | $29.44 | $29.44 | 18,970 |
| 2023-10-06 | $29.64 | $29.74 | $28.63 | $29.39 | $29.39 | 20,733 |
| 2023-10-05 | $30.29 | $31.48 | $29.00 | $29.55 | $29.55 | 53,267 |
| 2023-10-04 | $28.47 | $30.19 | $28.38 | $30.13 | $30.13 | 15,048 |
| 2023-10-03 | $29.35 | $29.35 | $28.07 | $28.48 | $28.48 | 15,926 |
| 2023-10-02 | $29.76 | $30.02 | $29.26 | $29.41 | $29.41 | 5,773 |
| 2023-09-29 | $30.91 | $30.91 | $30.15 | $30.31 | $30.31 | 11,527 |
| 2023-09-28 | $30.68 | $31.04 | $30.33 | $30.33 | $30.33 | 6,756 |
| 2023-09-27 | $30.60 | $30.81 | $30.05 | $30.39 | $30.39 | 10,948 |
| 2023-09-26 | $29.98 | $30.59 | $29.90 | $30.40 | $30.40 | 15,474 |
| 2023-09-25 | $29.44 | $31.05 | $29.44 | $30.59 | $30.59 | 8,083 |
| 2023-09-22 | $28.63 | $30.17 | $28.55 | $29.87 | $29.87 | 10,833 |
| 2023-09-21 | $27.82 | $28.91 | $27.80 | $28.81 | $28.81 | 25,258 |
| 2023-09-20 | $28.89 | $29.34 | $28.06 | $28.32 | $28.32 | 7,490 |
| 2023-09-19 | $29.46 | $29.81 | $29.01 | $29.01 | $29.01 | 7,628 |
| 2023-09-18 | $31.11 | $31.73 | $29.43 | $29.60 | $29.60 | 9,139 |
| 2023-09-15 | $32.13 | $32.41 | $30.55 | $30.78 | $30.78 | 27,158 |
| 2023-09-14 | $31.86 | $32.09 | $31.86 | $32.07 | $32.07 | 4,011 |
| 2023-09-13 | $32.10 | $32.23 | $31.43 | $31.43 | $31.43 | 9,313 |
| 2023-09-12 | $32.50 | $32.69 | $32.03 | $32.40 | $32.40 | 7,110 |
| 2023-09-11 | $33.03 | $33.03 | $32.50 | $32.50 | $32.50 | 7,248 |
| 2023-09-08 | $33.00 | $33.00 | $32.20 | $32.66 | $32.66 | 12,516 |
| 2023-09-07 | $32.42 | $33.22 | $32.05 | $32.62 | $32.62 | 43,831 |
| 2023-09-06 | $33.49 | $33.50 | $32.34 | $32.74 | $32.74 | 25,157 |
| 2023-09-05 | $34.57 | $34.57 | $33.02 | $33.20 | $33.20 | 8,937 |
| 2023-09-01 | $35.00 | $35.24 | $34.10 | $34.61 | $34.61 | 8,619 |
| 2023-08-31 | $34.97 | $35.33 | $34.51 | $34.90 | $34.90 | 18,893 |
| 2023-08-30 | $35.19 | $35.29 | $34.44 | $34.99 | $34.99 | 11,933 |
| 2023-08-29 | $35.36 | $35.36 | $34.36 | $35.30 | $35.30 | 21,515 |
| 2023-08-28 | $34.59 | $34.99 | $33.83 | $34.24 | $34.24 | 7,536 |
| 2023-08-25 | $35.46 | $35.46 | $34.47 | $34.50 | $34.50 | 8,054 |
| 2023-08-24 | $35.06 | $35.08 | $34.83 | $35.06 | $35.06 | 6,916 |
| 2023-08-23 | $35.00 | $35.83 | $34.73 | $35.39 | $35.39 | 12,450 |
| 2023-08-22 | $35.00 | $35.31 | $34.44 | $34.50 | $34.50 | 11,073 |
| 2023-08-21 | $34.74 | $35.49 | $34.49 | $35.01 | $35.01 | 9,444 |
| 2023-08-18 | $33.32 | $34.78 | $33.32 | $34.68 | $34.68 | 25,018 |
| 2023-08-17 | $33.49 | $33.72 | $32.39 | $33.72 | $33.72 | 24,109 |
| 2023-08-16 | $35.16 | $35.16 | $33.73 | $34.05 | $34.05 | 16,050 |
| 2023-08-15 | $35.50 | $35.90 | $35.17 | $35.74 | $35.74 | 10,823 |
| 2023-08-14 | $35.02 | $36.00 | $34.90 | $35.80 | $35.80 | 15,498 |
| 2023-08-11 | $36.71 | $37.50 | $35.42 | $35.78 | $35.78 | 15,377 |
| 2023-08-10 | $35.88 | $37.25 | $35.64 | $37.17 | $37.17 | 10,902 |
| 2023-08-09 | $36.16 | $36.26 | $35.15 | $35.36 | $35.36 | 21,186 |
| 2023-08-08 | $36.16 | $37.13 | $35.58 | $35.87 | $35.87 | 23,148 |
| 2023-08-07 | $38.10 | $38.31 | $36.80 | $38.31 | $38.31 | 22,011 |
| 2023-08-04 | $36.72 | $38.30 | $36.72 | $37.94 | $37.94 | 7,174 |
| 2023-08-03 | $36.62 | $38.21 | $36.62 | $38.01 | $38.01 | 7,259 |
| 2023-08-02 | $38.96 | $38.96 | $37.29 | $37.70 | $37.70 | 19,288 |
| 2023-08-01 | $40.00 | $40.69 | $39.18 | $39.52 | $39.52 | 13,376 |
| 2023-07-31 | $40.28 | $40.70 | $39.66 | $40.70 | $40.70 | 15,051 |
| 2023-07-28 | $39.98 | $40.83 | $39.88 | $40.02 | $40.02 | 19,050 |
| 2023-07-27 | $40.21 | $40.21 | $39.54 | $39.58 | $39.58 | 19,036 |
| 2023-07-26 | $41.10 | $41.20 | $39.84 | $40.03 | $40.03 | 8,805 |
| 2023-07-25 | $41.01 | $41.30 | $39.73 | $40.42 | $40.42 | 9,661 |
| 2023-07-24 | $41.16 | $41.48 | $40.82 | $41.01 | $41.01 | 7,865 |
| 2023-07-21 | $41.92 | $41.92 | $40.39 | $40.53 | $40.53 | 12,534 |
| 2023-07-20 | $41.80 | $42.13 | $41.66 | $41.75 | $41.75 | 11,427 |
| 2023-07-19 | $42.46 | $43.05 | $42.11 | $42.57 | $42.57 | 9,109 |
| 2023-07-18 | $42.40 | $43.59 | $42.00 | $42.68 | $42.68 | 30,544 |
| 2023-07-17 | $41.33 | $42.50 | $41.33 | $42.44 | $42.44 | 19,698 |
| 2023-07-14 | $42.10 | $42.38 | $41.41 | $42.03 | $42.03 | 28,975 |
| 2023-07-13 | $41.10 | $42.33 | $40.75 | $42.07 | $42.07 | 14,576 |
| 2023-07-12 | $41.70 | $42.17 | $40.97 | $40.97 | $40.97 | 10,017 |
| 2023-07-11 | $41.98 | $42.63 | $40.88 | $41.70 | $41.70 | 22,192 |
| 2023-07-10 | $41.40 | $41.55 | $40.75 | $41.00 | $41.00 | 7,163 |
| 2023-07-07 | $38.72 | $41.71 | $38.72 | $40.80 | $40.80 | 39,278 |
| 2023-07-06 | $40.81 | $40.81 | $38.31 | $39.35 | $39.35 | 20,323 |
| 2023-07-05 | $42.47 | $43.28 | $41.04 | $41.05 | $41.05 | 43,422 |
| 2023-07-03 | $42.01 | $42.91 | $42.01 | $42.52 | $42.52 | 6,757 |
| 2023-06-30 | $42.50 | $43.49 | $42.00 | $42.01 | $42.01 | 15,566 |
| 2023-06-29 | $42.17 | $43.70 | $42.11 | $42.54 | $42.54 | 10,710 |
| 2023-06-28 | $42.00 | $43.20 | $41.73 | $42.34 | $42.34 | 13,712 |
| 2023-06-27 | $40.83 | $43.50 | $40.76 | $42.09 | $42.09 | 31,975 |
| 2023-06-26 | $39.59 | $41.50 | $39.59 | $40.32 | $40.32 | 9,699 |
| 2023-06-23 | $39.60 | $40.51 | $39.44 | $40.19 | $40.19 | 136,375 |
| 2023-06-22 | $40.27 | $40.60 | $39.02 | $40.60 | $40.60 | 13,408 |
| 2023-06-21 | $40.80 | $40.80 | $39.23 | $40.08 | $40.08 | 13,607 |
| 2023-06-20 | $37.55 | $39.76 | $37.55 | $39.04 | $39.04 | 14,873 |
| 2023-06-16 | $43.00 | $43.00 | $38.51 | $38.80 | $38.80 | 34,792 |
| 2023-06-15 | $40.79 | $42.97 | $40.55 | $42.97 | $42.97 | 41,464 |
| 2023-06-14 | $39.38 | $40.88 | $38.11 | $40.66 | $40.66 | 17,998 |
| 2023-06-13 | $38.21 | $39.41 | $38.21 | $38.91 | $38.91 | 15,254 |
| 2023-06-12 | $37.17 | $38.86 | $36.72 | $38.20 | $38.20 | 15,230 |
| 2023-06-09 | $37.67 | $38.78 | $37.01 | $37.01 | $37.01 | 9,748 |
| 2023-06-08 | $39.17 | $39.84 | $37.86 | $38.10 | $38.10 | 14,193 |
| 2023-06-07 | $38.41 | $39.59 | $38.26 | $39.21 | $39.21 | 27,571 |
| 2023-06-06 | $35.87 | $38.35 | $35.70 | $38.07 | $38.07 | 11,374 |
| 2023-06-05 | $36.04 | $36.45 | $35.73 | $36.18 | $36.18 | 13,241 |
| 2023-06-02 | $35.29 | $36.48 | $34.81 | $36.25 | $36.25 | 20,308 |
| 2023-06-01 | $35.41 | $35.81 | $34.65 | $34.80 | $34.80 | 16,112 |
| 2023-05-31 | $34.07 | $35.10 | $33.85 | $34.96 | $34.96 | 14,368 |
| 2023-05-30 | $35.72 | $35.72 | $33.84 | $34.24 | $34.24 | 25,603 |
| 2023-05-26 | $33.82 | $35.75 | $33.79 | $35.75 | $35.75 | 15,299 |
| 2023-05-25 | $33.59 | $33.85 | $32.95 | $33.68 | $33.68 | 23,698 |
| 2023-05-24 | $33.28 | $33.99 | $31.99 | $33.81 | $33.81 | 13,448 |
| 2023-05-23 | $33.85 | $34.50 | $32.48 | $33.79 | $33.79 | 9,561 |
| 2023-05-22 | $31.83 | $34.00 | $31.83 | $33.90 | $33.90 | 13,952 |
| 2023-05-19 | $31.17 | $32.29 | $30.86 | $31.99 | $31.99 | 25,624 |
| 2023-05-18 | $28.81 | $30.74 | $28.81 | $30.68 | $30.68 | 23,207 |
| 2023-05-17 | $29.05 | $29.55 | $28.19 | $28.83 | $28.83 | 18,235 |
| 2023-05-16 | $28.96 | $29.41 | $28.50 | $28.50 | $28.50 | 7,354 |
| 2023-05-15 | $29.54 | $29.96 | $28.86 | $29.36 | $29.36 | 19,184 |
| 2023-05-12 | $29.44 | $29.90 | $29.44 | $29.44 | $29.44 | 12,620 |
| 2023-05-11 | $28.58 | $29.47 | $27.99 | $29.31 | $29.31 | 13,528 |
| 2023-05-10 | $30.29 | $30.29 | $28.80 | $28.80 | $28.80 | 10,649 |
| 2023-05-09 | $27.75 | $29.39 | $27.75 | $29.14 | $29.14 | 15,354 |
| 2023-05-08 | $28.11 | $29.05 | $27.72 | $28.05 | $28.05 | 30,532 |
| 2023-05-05 | $27.62 | $28.95 | $27.62 | $28.30 | $28.30 | 21,552 |
| 2023-05-04 | $27.07 | $27.41 | $26.66 | $26.78 | $26.78 | 16,998 |
| 2023-05-03 | $28.00 | $28.39 | $27.22 | $27.22 | $27.22 | 21,504 |
| 2023-05-02 | $28.01 | $28.10 | $27.45 | $27.72 | $27.72 | 14,268 |
| 2023-05-01 | $29.35 | $29.35 | $28.49 | $28.59 | $28.59 | 10,092 |
| 2023-04-28 | $28.70 | $29.82 | $28.70 | $29.16 | $29.16 | 12,375 |
| 2023-04-27 | $27.44 | $28.73 | $27.44 | $28.73 | $28.73 | 9,169 |
| 2023-04-26 | $27.25 | $27.92 | $27.18 | $27.18 | $27.18 | 8,278 |
| 2023-04-25 | $28.22 | $28.59 | $27.55 | $27.58 | $27.58 | 17,187 |
| 2023-04-24 | $28.59 | $29.01 | $28.51 | $28.54 | $28.54 | 12,300 |
| 2023-04-21 | $29.06 | $29.06 | $28.85 | $29.03 | $29.03 | 11,998 |
| 2023-04-20 | $28.23 | $28.99 | $28.23 | $28.89 | $28.89 | 13,419 |
| 2023-04-19 | $28.69 | $28.96 | $28.50 | $28.73 | $28.73 | 8,689 |
| 2023-04-18 | $29.19 | $29.31 | $28.78 | $29.08 | $29.08 | 47,860 |
| 2023-04-17 | $28.64 | $29.06 | $28.44 | $28.88 | $28.88 | 11,052 |
| 2023-04-14 | $28.38 | $28.66 | $28.08 | $28.64 | $28.64 | 44,706 |
| 2023-04-13 | $28.31 | $28.91 | $28.00 | $28.37 | $28.37 | 16,515 |
| 2023-04-12 | $28.35 | $28.80 | $27.70 | $28.06 | $28.06 | 18,581 |
| 2023-04-11 | $28.27 | $29.20 | $27.94 | $28.12 | $28.12 | 18,957 |
| 2023-04-10 | $27.41 | $28.81 | $27.41 | $27.84 | $27.84 | 18,041 |
| 2023-04-06 | $26.99 | $27.61 | $26.30 | $27.52 | $27.52 | 11,246 |
| 2023-04-05 | $26.17 | $27.19 | $25.99 | $26.91 | $26.91 | 16,617 |
| 2023-04-04 | $26.80 | $27.18 | $26.19 | $26.63 | $26.63 | 19,761 |
| 2023-04-03 | $27.28 | $27.28 | $26.19 | $26.99 | $26.99 | 18,563 |
| 2023-03-31 | $27.50 | $27.88 | $27.12 | $27.13 | $27.13 | 14,990 |
| 2023-03-30 | $28.12 | $28.12 | $27.16 | $27.37 | $27.37 | 11,411 |
| 2023-03-29 | $26.95 | $28.17 | $26.95 | $27.85 | $27.85 | 15,653 |
| 2023-03-28 | $26.49 | $26.73 | $26.31 | $26.63 | $26.63 | 12,247 |
| 2023-03-27 | $26.07 | $26.47 | $25.83 | $26.03 | $26.03 | 12,292 |
| 2023-03-24 | $23.96 | $26.34 | $23.96 | $25.56 | $25.56 | 23,649 |
| 2023-03-23 | $24.91 | $25.76 | $24.51 | $24.89 | $24.89 | 19,773 |
| 2023-03-22 | $25.44 | $26.20 | $24.70 | $24.90 | $24.90 | 25,326 |
| 2023-03-21 | $23.58 | $25.80 | $23.58 | $25.48 | $25.48 | 29,446 |
| 2023-03-20 | $22.01 | $23.10 | $21.65 | $22.80 | $22.80 | 40,620 |
| 2023-03-17 | $23.72 | $24.10 | $21.80 | $21.92 | $21.92 | 40,266 |
| 2023-03-16 | $24.44 | $25.15 | $23.75 | $24.17 | $24.17 | 44,758 |
| 2023-03-15 | $25.30 | $25.30 | $23.01 | $24.52 | $24.52 | 19,365 |
| 2023-03-14 | $27.19 | $27.60 | $25.68 | $26.02 | $26.02 | 16,363 |
| 2023-03-13 | $25.93 | $26.16 | $24.02 | $25.08 | $25.08 | 16,032 |
| 2023-03-10 | $28.41 | $28.41 | $26.31 | $26.90 | $26.90 | 18,225 |
| 2023-03-09 | $30.04 | $30.04 | $28.30 | $28.58 | $28.58 | 17,690 |
| 2023-03-08 | $30.02 | $30.49 | $28.86 | $30.28 | $30.28 | 25,320 |
| 2023-03-07 | $30.25 | $30.45 | $29.23 | $30.19 | $30.19 | 16,356 |
| 2023-03-06 | $31.65 | $31.81 | $30.03 | $30.38 | $30.38 | 32,656 |
| 2023-03-03 | $32.50 | $32.83 | $32.50 | $32.51 | $32.51 | 6,672 |
| 2023-03-02 | $32.41 | $32.43 | $32.01 | $32.07 | $32.07 | 14,044 |
| 2023-03-01 | $32.25 | $32.75 | $31.67 | $32.75 | $32.75 | 21,878 |
| 2023-02-28 | $32.21 | $32.72 | $31.83 | $32.05 | $32.05 | 21,535 |
| 2023-02-27 | $32.08 | $32.58 | $32.01 | $32.06 | $32.06 | 11,781 |
| 2023-02-24 | $33.00 | $33.20 | $31.40 | $31.80 | $31.80 | 16,288 |
| 2023-02-23 | $34.48 | $34.48 | $33.28 | $33.49 | $33.49 | 14,213 |
| 2023-02-22 | $33.88 | $34.14 | $32.94 | $33.91 | $33.91 | 10,215 |
| 2023-02-21 | $37.00 | $37.00 | $33.89 | $33.89 | $33.89 | 22,173 |
| 2023-02-17 | $35.75 | $37.26 | $34.53 | $37.00 | $37.00 | 40,520 |
| 2023-02-16 | $34.46 | $36.40 | $34.32 | $35.94 | $35.94 | 26,132 |
| 2023-02-15 | $32.61 | $35.37 | $32.55 | $35.11 | $35.11 | 24,739 |
| 2023-02-14 | $33.62 | $34.59 | $33.01 | $33.24 | $33.24 | 17,985 |
| 2023-02-13 | $32.99 | $34.40 | $32.77 | $34.16 | $34.16 | 12,287 |
| 2023-02-10 | $34.09 | $34.15 | $32.90 | $32.90 | $32.90 | 9,242 |
| 2023-02-09 | $35.09 | $35.09 | $34.32 | $34.42 | $34.42 | 9,282 |
| 2023-02-08 | $34.86 | $36.66 | $34.60 | $34.61 | $34.61 | 13,201 |
| 2023-02-07 | $33.82 | $35.44 | $33.36 | $35.44 | $35.44 | 27,199 |
| 2023-02-06 | $35.83 | $35.83 | $33.43 | $33.71 | $33.71 | 20,179 |
| 2023-02-03 | $36.40 | $36.70 | $34.83 | $35.40 | $35.40 | 24,670 |
| 2023-02-02 | $32.43 | $35.89 | $32.43 | $35.88 | $35.88 | 59,849 |
| 2023-02-01 | $32.80 | $33.28 | $31.51 | $31.90 | $31.90 | 38,847 |
| 2023-01-31 | $31.77 | $33.71 | $31.73 | $32.50 | $32.50 | 40,502 |
| 2023-01-30 | $31.57 | $32.13 | $31.19 | $31.39 | $31.39 | 12,501 |
| 2023-01-27 | $31.41 | $32.01 | $31.03 | $31.34 | $31.34 | 11,458 |
| 2023-01-26 | $31.04 | $31.40 | $30.67 | $31.37 | $31.37 | 7,840 |
| 2023-01-25 | $29.90 | $30.78 | $29.60 | $30.78 | $30.78 | 8,760 |
| 2023-01-24 | $30.20 | $30.85 | $29.89 | $30.02 | $30.02 | 11,298 |
| 2023-01-23 | $29.96 | $30.90 | $29.96 | $30.64 | $30.64 | 7,163 |
| 2023-01-20 | $29.47 | $30.65 | $29.47 | $30.65 | $30.65 | 20,349 |
| 2023-01-19 | $29.99 | $29.99 | $29.00 | $29.40 | $29.40 | 12,072 |
| 2023-01-18 | $29.46 | $29.97 | $29.22 | $29.87 | $29.87 | 17,540 |
| 2023-01-17 | $29.57 | $29.94 | $28.64 | $29.70 | $29.70 | 18,485 |
| 2023-01-13 | $29.58 | $30.25 | $29.51 | $29.83 | $29.83 | 15,076 |
| 2023-01-12 | $30.78 | $30.90 | $29.45 | $30.13 | $30.13 | 23,543 |
| 2023-01-11 | $29.89 | $30.45 | $29.33 | $30.32 | $30.32 | 12,086 |
| 2023-01-10 | $28.54 | $29.59 | $28.54 | $29.42 | $29.42 | 10,327 |
| 2023-01-09 | $29.10 | $29.21 | $28.34 | $28.54 | $28.54 | 18,782 |
| 2023-01-06 | $27.79 | $28.92 | $27.10 | $28.58 | $28.58 | 32,105 |
| 2023-01-05 | $26.96 | $28.27 | $26.96 | $27.36 | $27.36 | 20,615 |
| 2023-01-04 | $26.49 | $27.69 | $26.49 | $27.13 | $27.13 | 19,883 |
| 2023-01-03 | $26.62 | $26.78 | $25.78 | $25.92 | $25.92 | 15,578 |
| 2022-12-30 | $25.84 | $26.50 | $25.81 | $26.20 | $26.20 | 17,524 |
| 2022-12-29 | $26.29 | $26.39 | $24.90 | $26.31 | $26.31 | 11,587 |
| 2022-12-28 | $24.45 | $25.14 | $24.45 | $25.06 | $25.06 | 22,130 |
| 2022-12-27 | $24.10 | $24.74 | $23.50 | $24.55 | $24.55 | 24,184 |
| 2022-12-23 | $24.31 | $25.34 | $24.00 | $24.07 | $24.07 | 17,740 |
| 2022-12-22 | $24.48 | $25.26 | $23.31 | $24.17 | $24.17 | 30,381 |
| 2022-12-21 | $24.31 | $25.65 | $24.31 | $25.26 | $25.26 | 18,638 |
| 2022-12-20 | $23.57 | $24.60 | $23.54 | $23.99 | $23.99 | 17,856 |
| 2022-12-19 | $23.15 | $24.19 | $23.15 | $23.85 | $23.85 | 34,049 |
| 2022-12-16 | $25.74 | $26.51 | $23.15 | $23.15 | $23.15 | 80,077 |
| 2022-12-15 | $27.24 | $28.14 | $26.25 | $26.25 | $26.25 | 24,215 |
| 2022-12-14 | $28.89 | $29.56 | $27.52 | $27.60 | $27.60 | 25,014 |
| 2022-12-13 | $27.75 | $29.04 | $27.34 | $28.90 | $28.90 | 47,264 |
| 2022-12-12 | $27.15 | $27.16 | $26.04 | $26.50 | $26.50 | 24,575 |
| 2022-12-09 | $26.87 | $27.80 | $26.02 | $26.80 | $26.80 | 22,736 |
| 2022-12-08 | $27.05 | $27.38 | $26.94 | $27.32 | $27.32 | 8,867 |
| 2022-12-07 | $27.47 | $28.42 | $26.93 | $27.15 | $27.15 | 36,478 |
| 2022-12-06 | $28.24 | $29.13 | $27.20 | $27.54 | $27.54 | 40,904 |
| 2022-12-05 | $28.25 | $28.95 | $28.05 | $28.60 | $28.60 | 30,233 |
| 2022-12-02 | $28.01 | $28.83 | $27.81 | $28.41 | $28.41 | 21,592 |
| 2022-12-01 | $28.89 | $29.85 | $28.19 | $28.43 | $28.43 | 23,826 |
| 2022-11-30 | $27.81 | $28.98 | $26.73 | $28.80 | $28.80 | 30,387 |
| 2022-11-29 | $27.50 | $28.00 | $27.20 | $27.55 | $27.55 | 10,793 |
| 2022-11-28 | $26.97 | $27.54 | $26.90 | $27.54 | $27.54 | 10,832 |
| 2022-11-25 | $27.46 | $27.61 | $27.42 | $27.42 | $27.42 | 1,567 |
| 2022-11-23 | $27.72 | $27.83 | $26.71 | $27.20 | $27.20 | 12,723 |
| 2022-11-22 | $26.95 | $28.19 | $26.95 | $27.60 | $27.60 | 17,074 |
| 2022-11-21 | $27.74 | $28.45 | $26.64 | $27.01 | $27.01 | 32,115 |
| 2022-11-18 | $29.16 | $29.16 | $27.68 | $28.04 | $28.04 | 23,340 |
| 2022-11-17 | $27.11 | $28.85 | $26.99 | $28.44 | $28.44 | 22,445 |
| 2022-11-16 | $28.44 | $28.44 | $27.18 | $27.65 | $27.65 | 15,563 |
| 2022-11-15 | $28.45 | $29.77 | $28.40 | $28.75 | $28.75 | 20,975 |
| 2022-11-14 | $27.71 | $28.90 | $26.81 | $28.40 | $28.40 | 57,475 |
| 2022-11-11 | $27.09 | $30.78 | $26.33 | $29.64 | $29.64 | 45,316 |
| 2022-11-10 | $26.63 | $27.99 | $25.92 | $27.09 | $27.09 | 21,930 |
| 2022-11-09 | $26.19 | $26.58 | $24.02 | $24.90 | $24.90 | 12,863 |
| 2022-11-08 | $26.53 | $26.53 | $25.09 | $25.75 | $25.75 | 17,958 |
| 2022-11-07 | $24.66 | $26.57 | $24.66 | $26.11 | $26.11 | 10,197 |
| 2022-11-04 | $26.42 | $26.42 | $24.03 | $24.81 | $24.81 | 16,178 |
| 2022-11-03 | $25.93 | $26.08 | $25.27 | $25.73 | $25.73 | 4,003 |
| 2022-11-02 | $28.32 | $28.32 | $26.52 | $26.52 | $26.52 | 16,180 |
| 2022-11-01 | $29.07 | $29.17 | $27.96 | $28.00 | $28.00 | 9,525 |
| 2022-10-31 | $29.03 | $29.03 | $28.44 | $28.56 | $28.56 | 7,801 |
| 2022-10-28 | $29.12 | $29.86 | $27.76 | $29.44 | $29.44 | 23,054 |
| 2022-10-27 | $27.95 | $28.84 | $27.63 | $28.04 | $28.04 | 19,557 |
| 2022-10-26 | $26.79 | $27.69 | $26.79 | $27.11 | $27.11 | 9,380 |
| 2022-10-25 | $24.46 | $26.99 | $24.46 | $26.97 | $26.97 | 12,332 |
| 2022-10-24 | $24.17 | $24.65 | $23.34 | $24.65 | $24.65 | 11,430 |
| 2022-10-21 | $25.21 | $25.21 | $23.19 | $24.00 | $24.00 | 55,808 |
| 2022-10-20 | $24.87 | $25.44 | $23.69 | $24.01 | $24.01 | 17,715 |
| 2022-10-19 | $26.21 | $26.54 | $24.55 | $24.72 | $24.72 | 23,537 |
| 2022-10-18 | $27.01 | $27.49 | $26.45 | $26.45 | $26.45 | 13,912 |
| 2022-10-17 | $25.99 | $26.75 | $25.61 | $26.72 | $26.72 | 13,676 |
| 2022-10-14 | $26.95 | $26.95 | $25.51 | $25.51 | $25.51 | 12,106 |
| 2022-10-13 | $25.63 | $26.84 | $25.35 | $26.72 | $26.72 | 17,787 |
| 2022-10-12 | $26.63 | $26.63 | $25.86 | $25.96 | $25.96 | 8,628 |
| 2022-10-11 | $25.95 | $27.32 | $25.02 | $26.86 | $26.86 | 15,604 |
| 2022-10-10 | $26.40 | $26.72 | $25.72 | $25.95 | $25.95 | 11,685 |
| 2022-10-07 | $27.12 | $27.12 | $26.04 | $26.39 | $26.39 | 15,265 |
| 2022-10-06 | $28.01 | $28.24 | $26.09 | $27.45 | $27.45 | 9,069 |
| 2022-10-05 | $27.12 | $28.67 | $27.12 | $28.34 | $28.34 | 11,300 |
| 2022-10-04 | $26.98 | $27.66 | $26.71 | $27.46 | $27.46 | 23,944 |
| 2022-10-03 | $26.95 | $27.01 | $26.30 | $26.54 | $26.54 | 16,703 |
| 2022-09-30 | $26.14 | $27.02 | $25.50 | $26.23 | $26.23 | 57,070 |
| 2022-09-29 | $26.50 | $26.52 | $25.10 | $26.04 | $26.04 | 29,253 |
| 2022-09-28 | $25.82 | $27.63 | $25.82 | $26.91 | $26.91 | 15,561 |
| 2022-09-27 | $25.06 | $25.87 | $24.70 | $25.78 | $25.78 | 39,852 |
| 2022-09-26 | $25.01 | $26.57 | $24.33 | $24.50 | $24.50 | 52,069 |
| 2022-09-23 | $26.12 | $26.20 | $25.68 | $25.87 | $25.87 | 22,727 |
| 2022-09-22 | $27.05 | $27.21 | $26.42 | $26.61 | $26.61 | 23,195 |
| 2022-09-21 | $27.86 | $28.23 | $26.99 | $27.20 | $27.20 | 13,749 |
| 2022-09-20 | $28.96 | $28.96 | $26.19 | $27.84 | $27.84 | 62,640 |
| 2022-09-19 | $29.49 | $29.56 | $28.00 | $29.56 | $29.56 | 28,093 |
| 2022-09-16 | $29.41 | $30.42 | $28.72 | $30.12 | $30.12 | 82,257 |
| 2022-09-15 | $28.54 | $29.88 | $28.54 | $29.69 | $29.69 | 33,030 |
| 2022-09-14 | $28.47 | $29.41 | $28.01 | $28.66 | $28.66 | 30,034 |
| 2022-09-13 | $30.05 | $30.99 | $28.26 | $28.39 | $28.39 | 20,254 |
| 2022-09-12 | $30.83 | $31.52 | $30.36 | $31.07 | $31.07 | 18,506 |
| 2022-09-09 | $29.80 | $30.63 | $28.71 | $30.60 | $30.60 | 26,334 |
| 2022-09-08 | $29.22 | $30.00 | $28.86 | $29.29 | $29.29 | 32,332 |
| 2022-09-07 | $28.44 | $29.85 | $28.27 | $29.69 | $29.69 | 39,894 |
| 2022-09-06 | $27.03 | $28.99 | $26.83 | $28.52 | $28.52 | 49,077 |
| 2022-09-02 | $28.60 | $30.64 | $27.18 | $27.49 | $27.49 | 44,888 |
| 2022-09-01 | $28.20 | $28.20 | $25.65 | $27.97 | $27.97 | 62,551 |
| 2022-08-31 | $30.53 | $31.35 | $28.22 | $28.47 | $28.47 | 72,340 |
| 2022-08-30 | $32.36 | $33.00 | $30.26 | $30.47 | $30.47 | 17,949 |
| 2022-08-29 | $32.26 | $32.69 | $32.15 | $32.44 | $32.44 | 13,763 |
| 2022-08-26 | $32.91 | $33.50 | $32.59 | $32.85 | $32.85 | 56,022 |
| 2022-08-25 | $32.34 | $33.66 | $32.34 | $33.09 | $33.09 | 19,585 |
| 2022-08-24 | $32.46 | $33.04 | $32.25 | $32.36 | $32.36 | 19,958 |
| 2022-08-23 | $31.36 | $33.00 | $31.36 | $32.60 | $32.60 | 37,132 |
| 2022-08-22 | $32.25 | $32.81 | $31.35 | $31.55 | $31.55 | 24,805 |
| 2022-08-19 | $33.70 | $33.70 | $32.46 | $32.64 | $32.64 | 41,432 |
| 2022-08-18 | $33.86 | $35.18 | $33.01 | $34.35 | $34.35 | 31,512 |
| 2022-08-17 | $35.06 | $35.06 | $32.80 | $34.09 | $34.09 | 57,130 |
| 2022-08-16 | $37.47 | $37.47 | $35.82 | $35.93 | $35.93 | 52,866 |
| 2022-08-15 | $37.33 | $37.75 | $36.02 | $37.47 | $37.47 | 29,340 |
| 2022-08-12 | $37.65 | $38.00 | $36.50 | $37.33 | $37.33 | 37,244 |
| 2022-08-11 | $38.86 | $39.17 | $37.03 | $37.74 | $37.74 | 42,804 |
| 2022-08-10 | $39.60 | $40.20 | $38.31 | $38.53 | $38.53 | 28,015 |
| 2022-08-09 | $39.78 | $40.22 | $38.32 | $38.44 | $38.44 | 35,610 |
| 2022-08-08 | $38.88 | $40.83 | $38.88 | $40.15 | $40.15 | 20,446 |
| 2022-08-05 | $39.75 | $40.76 | $37.71 | $38.88 | $38.88 | 49,040 |
| 2022-08-04 | $39.57 | $40.51 | $39.22 | $40.23 | $40.23 | 25,367 |
| 2022-08-03 | $40.62 | $41.00 | $39.30 | $39.30 | $39.30 | 32,956 |
| 2022-08-02 | $39.13 | $40.55 | $38.93 | $40.17 | $40.17 | 30,553 |
| 2022-08-01 | $38.50 | $39.82 | $38.50 | $39.25 | $39.25 | 44,284 |
| 2022-07-29 | $38.74 | $39.86 | $38.50 | $38.64 | $38.64 | 38,115 |
| 2022-07-28 | $40.43 | $41.05 | $38.04 | $38.43 | $38.43 | 35,116 |
| 2022-07-27 | $38.78 | $41.74 | $38.78 | $40.38 | $40.38 | 35,060 |
| 2022-07-26 | $41.35 | $41.86 | $40.21 | $40.36 | $40.36 | 17,796 |
| 2022-07-25 | $41.90 | $42.22 | $41.44 | $41.93 | $41.93 | 18,696 |
| 2022-07-22 | $42.03 | $42.65 | $40.85 | $41.45 | $41.45 | 20,127 |
| 2022-07-21 | $41.31 | $42.66 | $41.10 | $42.49 | $42.49 | 22,424 |
| 2022-07-20 | $41.04 | $42.32 | $40.94 | $41.77 | $41.77 | 13,647 |
| 2022-07-19 | $39.67 | $41.10 | $39.67 | $40.92 | $40.92 | 17,262 |
| 2022-07-18 | $39.73 | $40.19 | $38.87 | $39.07 | $39.07 | 26,610 |
| 2022-07-15 | $40.08 | $40.27 | $38.89 | $39.27 | $39.27 | 46,946 |
| 2022-07-14 | $38.15 | $39.50 | $37.78 | $39.40 | $39.40 | 20,870 |
| 2022-07-13 | $38.00 | $38.96 | $37.81 | $38.82 | $38.82 | 16,277 |
| 2022-07-12 | $37.93 | $39.77 | $36.77 | $38.87 | $38.87 | 25,778 |
| 2022-07-11 | $38.48 | $38.95 | $37.45 | $38.02 | $38.02 | 22,764 |
| 2022-07-08 | $39.56 | $40.06 | $38.60 | $38.77 | $38.77 | 24,720 |
| 2022-07-07 | $39.06 | $40.25 | $39.06 | $39.57 | $39.57 | 25,217 |
| 2022-07-06 | $39.12 | $39.70 | $37.83 | $38.39 | $38.39 | 30,685 |
| 2022-07-05 | $35.87 | $39.25 | $35.74 | $39.09 | $39.09 | 38,806 |
| 2022-07-01 | $35.09 | $38.08 | $34.55 | $36.73 | $36.73 | 31,274 |
| 2022-06-30 | $34.37 | $35.56 | $32.86 | $35.17 | $35.17 | 36,545 |
| 2022-06-29 | $35.79 | $36.82 | $34.90 | $35.16 | $35.16 | 39,566 |
| 2022-06-28 | $36.81 | $37.76 | $35.64 | $35.97 | $35.97 | 38,363 |
| 2022-06-27 | $36.54 | $37.96 | $36.46 | $36.69 | $36.69 | 37,039 |
| 2022-06-24 | $34.90 | $36.96 | $34.72 | $36.54 | $36.54 | 178,704 |
| 2022-06-23 | $34.05 | $35.18 | $33.86 | $34.51 | $34.51 | 49,648 |
| 2022-06-22 | $33.55 | $35.05 | $33.55 | $34.12 | $34.12 | 36,999 |
| 2022-06-21 | $34.75 | $35.03 | $33.62 | $34.29 | $34.29 | 45,900 |
| 2022-06-17 | $32.04 | $34.81 | $32.00 | $33.79 | $33.79 | 72,822 |
| 2022-06-16 | $33.00 | $33.00 | $31.15 | $32.01 | $32.01 | 49,606 |
| 2022-06-15 | $34.53 | $34.88 | $33.02 | $33.95 | $33.95 | 31,614 |
| 2022-06-14 | $34.48 | $35.37 | $33.87 | $34.08 | $34.08 | 30,630 |
| 2022-06-13 | $35.42 | $35.80 | $34.19 | $34.53 | $34.53 | 46,846 |
| 2022-06-10 | $36.61 | $37.47 | $35.43 | $36.88 | $36.88 | 44,405 |
| 2022-06-09 | $37.96 | $39.57 | $37.50 | $37.62 | $37.62 | 45,365 |
| 2022-06-08 | $39.91 | $39.98 | $38.22 | $38.35 | $38.35 | 43,315 |
| 2022-06-07 | $38.50 | $40.71 | $37.30 | $40.20 | $40.20 | 36,936 |
| 2022-06-06 | $39.28 | $39.93 | $38.06 | $38.98 | $38.98 | 45,025 |
| 2022-06-03 | $37.72 | $39.17 | $37.04 | $39.00 | $39.00 | 48,393 |
| 2022-06-02 | $37.27 | $38.47 | $36.83 | $38.47 | $38.47 | 26,908 |
| 2022-06-01 | $38.97 | $38.97 | $36.71 | $37.20 | $37.20 | 42,385 |
| 2022-05-31 | $39.19 | $39.66 | $38.04 | $38.91 | $38.91 | 80,826 |
| 2022-05-27 | $37.86 | $39.69 | $37.33 | $39.69 | $39.69 | 44,495 |
| 2022-05-26 | $35.77 | $37.66 | $35.77 | $37.40 | $37.40 | 43,814 |
| 2022-05-25 | $33.99 | $36.22 | $33.02 | $35.71 | $35.71 | 57,780 |
| 2022-05-24 | $34.83 | $35.17 | $33.39 | $34.06 | $34.06 | 62,890 |
| 2022-05-23 | $35.49 | $35.69 | $33.74 | $35.20 | $35.20 | 54,921 |
| 2022-05-20 | $34.98 | $35.41 | $33.65 | $35.16 | $35.16 | 60,705 |
| 2022-05-19 | $35.01 | $36.33 | $34.43 | $34.64 | $34.64 | 70,926 |
| 2022-05-18 | $34.46 | $36.28 | $34.46 | $35.12 | $35.12 | 48,173 |
| 2022-05-17 | $33.50 | $35.56 | $33.50 | $35.29 | $35.29 | 79,076 |
| 2022-05-16 | $34.74 | $34.74 | $31.73 | $32.55 | $32.55 | 76,291 |
| 2022-05-13 | $35.78 | $37.36 | $34.48 | $35.25 | $35.25 | 86,814 |
| 2022-05-12 | $31.09 | $35.00 | $30.83 | $34.66 | $34.66 | 118,957 |
| 2022-05-11 | $39.71 | $39.79 | $30.58 | $31.98 | $31.98 | 356,528 |
| 2022-05-10 | $41.60 | $42.41 | $39.17 | $40.37 | $40.37 | 56,176 |
| 2022-05-09 | $42.49 | $43.34 | $40.49 | $40.90 | $40.90 | 33,317 |
| 2022-05-06 | $44.67 | $44.67 | $42.80 | $43.46 | $43.46 | 35,432 |
| 2022-05-05 | $46.71 | $46.71 | $43.94 | $44.80 | $44.80 | 39,128 |
| 2022-05-04 | $46.65 | $47.59 | $45.41 | $47.40 | $47.40 | 32,274 |
| 2022-05-03 | $45.51 | $47.05 | $44.55 | $46.35 | $46.35 | 49,779 |
| 2022-05-02 | $43.16 | $46.20 | $43.00 | $45.86 | $45.86 | 69,423 |
| 2022-04-29 | $44.75 | $45.98 | $42.63 | $43.04 | $43.04 | 47,029 |
| 2022-04-28 | $44.10 | $45.56 | $43.01 | $45.07 | $45.07 | 57,750 |
| 2022-04-27 | $43.17 | $44.48 | $42.36 | $43.71 | $43.71 | 72,383 |
| 2022-04-26 | $44.94 | $45.47 | $42.67 | $42.75 | $42.75 | 38,117 |
| 2022-04-25 | $43.52 | $45.39 | $43.34 | $45.04 | $45.04 | 80,346 |
| 2022-04-22 | $44.70 | $45.71 | $43.90 | $44.20 | $44.20 | 53,936 |
| 2022-04-21 | $47.28 | $47.52 | $44.34 | $45.38 | $45.38 | 48,540 |
| 2022-04-20 | $48.05 | $48.09 | $46.15 | $46.61 | $46.61 | 46,381 |
| 2022-04-19 | $45.34 | $48.16 | $44.46 | $47.73 | $47.73 | 59,338 |
| 2022-04-18 | $43.61 | $45.73 | $43.50 | $45.19 | $45.19 | 52,891 |
| 2022-04-14 | $46.28 | $46.40 | $43.05 | $44.08 | $44.08 | 148,221 |
| 2022-04-13 | $45.06 | $46.77 | $45.06 | $46.24 | $46.24 | 34,234 |
| 2022-04-12 | $46.29 | $48.32 | $44.76 | $45.33 | $45.33 | 67,985 |
| 2022-04-11 | $46.63 | $47.99 | $45.90 | $46.05 | $46.05 | 48,208 |
| 2022-04-08 | $47.00 | $48.17 | $45.70 | $46.80 | $46.80 | 52,018 |
| 2022-04-07 | $47.11 | $47.26 | $45.42 | $46.64 | $46.64 | 48,580 |
| 2022-04-06 | $50.10 | $50.42 | $46.62 | $46.97 | $46.97 | 90,136 |
| 2022-04-05 | $52.19 | $52.19 | $51.06 | $51.16 | $51.16 | 69,395 |
| 2022-04-04 | $51.35 | $53.18 | $50.63 | $52.09 | $52.09 | 59,241 |
| 2022-04-01 | $52.10 | $52.79 | $50.78 | $51.45 | $51.45 | 51,737 |
| 2022-03-31 | $52.55 | $53.72 | $51.58 | $51.79 | $51.79 | 36,956 |
| 2022-03-30 | $55.36 | $56.14 | $52.39 | $52.89 | $52.89 | 95,329 |
| 2022-03-29 | $54.69 | $56.66 | $53.73 | $56.23 | $56.23 | 74,083 |
| 2022-03-28 | $53.41 | $53.78 | $51.92 | $53.51 | $53.51 | 39,314 |
| 2022-03-25 | $55.20 | $55.20 | $52.57 | $53.12 | $53.12 | 36,394 |
| 2022-03-24 | $55.24 | $55.91 | $54.26 | $55.10 | $55.10 | 27,445 |
| 2022-03-23 | $55.72 | $58.05 | $55.00 | $55.27 | $55.27 | 54,424 |
| 2022-03-22 | $54.89 | $57.10 | $54.01 | $56.42 | $56.42 | 88,123 |
| 2022-03-21 | $59.08 | $61.41 | $53.52 | $54.60 | $54.60 | 105,873 |
| 2022-03-18 | $55.74 | $60.69 | $55.74 | $60.48 | $60.48 | 151,243 |
| 2022-03-17 | $53.00 | $56.28 | $52.00 | $56.28 | $56.28 | 133,895 |
| 2022-03-16 | $50.00 | $54.82 | $49.23 | $53.33 | $53.33 | 137,274 |
| 2022-03-15 | $45.60 | $48.44 | $44.50 | $48.31 | $48.31 | 80,304 |
| 2022-03-14 | $46.41 | $47.38 | $43.30 | $45.58 | $45.58 | 119,387 |
| 2022-03-11 | $47.34 | $49.32 | $46.00 | $46.41 | $46.41 | 93,386 |
| 2022-03-10 | $46.25 | $47.33 | $45.21 | $46.48 | $46.48 | 93,299 |
| 2022-03-09 | $47.74 | $48.68 | $46.73 | $47.36 | $47.36 | 76,724 |
| 2022-03-08 | $46.06 | $47.76 | $44.70 | $46.52 | $46.52 | 149,295 |
| 2022-03-07 | $48.27 | $48.71 | $45.23 | $45.84 | $45.84 | 134,876 |
| 2022-03-04 | $50.00 | $50.46 | $48.00 | $48.68 | $48.68 | 109,310 |
| 2022-03-03 | $53.06 | $53.90 | $50.00 | $50.34 | $50.34 | 90,817 |
| 2022-03-02 | $49.20 | $53.20 | $48.96 | $52.50 | $52.50 | 107,725 |
| 2022-03-01 | $52.80 | $52.96 | $48.62 | $48.97 | $48.97 | 204,507 |
| 2022-02-28 | $55.10 | $56.60 | $52.74 | $53.27 | $53.27 | 178,038 |
| 2022-02-25 | $54.76 | $56.77 | $54.35 | $56.44 | $56.44 | 53,807 |
| 2022-02-24 | $52.42 | $54.64 | $50.60 | $54.34 | $54.34 | 129,272 |
| 2022-02-23 | $59.95 | $61.75 | $53.57 | $54.99 | $54.99 | 169,243 |
| 2022-02-22 | $60.63 | $61.34 | $59.05 | $59.43 | $59.43 | 98,584 |
| 2022-02-18 | $65.00 | $65.83 | $61.00 | $61.34 | $61.34 | 98,715 |
| 2022-02-17 | $68.71 | $69.50 | $64.77 | $64.88 | $64.88 | 49,242 |
| 2022-02-16 | $68.96 | $70.36 | $67.99 | $69.78 | $69.78 | 27,598 |
| 2022-02-15 | $68.29 | $69.67 | $68.29 | $68.78 | $68.78 | 26,174 |
| 2022-02-14 | $68.22 | $70.62 | $67.22 | $67.74 | $67.74 | 44,364 |
| 2022-02-11 | $69.82 | $71.86 | $68.00 | $68.34 | $68.34 | 47,977 |
| 2022-02-10 | $70.46 | $72.38 | $69.33 | $69.95 | $69.95 | 55,868 |
| 2022-02-09 | $69.67 | $71.99 | $69.67 | $71.66 | $71.66 | 38,372 |
| 2022-02-08 | $65.51 | $69.47 | $64.00 | $69.33 | $69.33 | 92,317 |
| 2022-02-07 | $63.30 | $66.49 | $63.30 | $65.56 | $65.56 | 50,640 |
| 2022-02-04 | $61.84 | $64.31 | $60.97 | $63.32 | $63.32 | 62,361 |
| 2022-02-03 | $62.02 | $64.47 | $60.45 | $61.85 | $61.85 | 84,323 |
| 2022-02-02 | $66.74 | $67.94 | $62.38 | $62.73 | $62.73 | 99,613 |
| 2022-02-01 | $64.68 | $67.94 | $63.97 | $66.63 | $66.63 | 96,486 |
| 2022-01-31 | $64.12 | $64.89 | $63.07 | $64.31 | $64.31 | 115,921 |
| 2022-01-28 | $63.40 | $64.50 | $61.28 | $64.12 | $64.12 | 56,274 |
| 2022-01-27 | $66.15 | $67.62 | $63.27 | $63.30 | $63.30 | 65,383 |
| 2022-01-26 | $66.64 | $68.37 | $64.26 | $65.60 | $65.60 | 66,161 |
| 2022-01-25 | $63.15 | $66.50 | $62.51 | $64.87 | $64.87 | 74,911 |
| 2022-01-24 | $60.57 | $64.85 | $58.70 | $64.18 | $64.18 | 90,158 |
| 2022-01-21 | $63.35 | $65.46 | $62.18 | $62.51 | $62.51 | 79,455 |
| 2022-01-20 | $64.30 | $67.78 | $62.98 | $64.46 | $64.46 | 64,182 |
| 2022-01-19 | $69.04 | $69.44 | $64.00 | $64.20 | $64.20 | 80,548 |
| 2022-01-18 | $71.81 | $71.81 | $68.67 | $68.70 | $68.70 | 44,975 |
| 2022-01-14 | $68.58 | $72.73 | $68.00 | $71.91 | $71.91 | 64,502 |
| 2022-01-13 | $69.50 | $71.03 | $67.11 | $69.89 | $69.89 | 59,300 |
| 2022-01-12 | $71.33 | $73.29 | $68.79 | $69.00 | $69.00 | 83,418 |
| 2022-01-11 | $68.96 | $71.21 | $68.96 | $70.67 | $70.67 | 60,235 |
| 2022-01-10 | $66.37 | $69.28 | $65.34 | $68.82 | $68.82 | 71,062 |
| 2022-01-07 | $65.60 | $68.50 | $64.85 | $67.06 | $67.06 | 93,957 |
| 2022-01-06 | $65.11 | $67.60 | $62.01 | $65.93 | $65.93 | 73,567 |
| 2022-01-05 | $66.00 | $69.10 | $64.74 | $65.00 | $65.00 | 81,379 |
| 2022-01-04 | $69.66 | $69.69 | $65.86 | $66.12 | $66.12 | 74,809 |
| 2022-01-03 | $71.67 | $72.56 | $69.33 | $69.50 | $69.50 | 72,694 |
| 2021-12-31 | $72.36 | $74.63 | $71.21 | $71.32 | $71.32 | 69,561 |
| 2021-12-30 | $68.48 | $72.53 | $67.90 | $72.47 | $72.47 | 93,946 |
| 2021-12-29 | $70.42 | $70.54 | $63.56 | $69.07 | $69.07 | 177,716 |
| 2021-12-28 | $72.23 | $72.23 | $68.41 | $70.73 | $70.73 | 97,722 |
| 2021-12-27 | $68.00 | $71.92 | $68.00 | $71.53 | $71.53 | 61,366 |
| 2021-12-23 | $66.38 | $68.87 | $65.87 | $67.76 | $67.76 | 68,133 |
| 2021-12-22 | $64.50 | $66.83 | $63.87 | $65.87 | $65.87 | 73,332 |
| 2021-12-21 | $61.91 | $64.72 | $61.17 | $64.20 | $64.20 | 72,081 |
| 2021-12-20 | $61.12 | $61.12 | $58.98 | $60.59 | $60.59 | 80,222 |
| 2021-12-17 | $59.08 | $61.79 | $57.62 | $61.46 | $61.46 | 178,433 |
| 2021-12-16 | $62.47 | $63.23 | $58.83 | $59.66 | $59.66 | 106,557 |
| 2021-12-15 | $58.96 | $61.83 | $56.88 | $61.42 | $61.42 | 101,099 |
| 2021-12-14 | $58.00 | $59.83 | $56.88 | $58.96 | $58.96 | 93,876 |
| 2021-12-13 | $58.97 | $59.63 | $57.10 | $58.45 | $58.45 | 83,864 |
| 2021-12-10 | $58.67 | $59.85 | $57.90 | $59.27 | $59.27 | 55,973 |
| 2021-12-09 | $58.00 | $59.72 | $56.65 | $58.39 | $58.39 | 84,845 |
| 2021-12-08 | $59.26 | $59.85 | $57.84 | $58.35 | $58.35 | 47,118 |
| 2021-12-07 | $58.31 | $60.11 | $56.58 | $59.09 | $59.09 | 152,573 |
| 2021-12-06 | $57.08 | $57.34 | $53.97 | $56.86 | $56.86 | 206,175 |
| 2021-12-03 | $61.25 | $61.25 | $55.54 | $56.39 | $56.39 | 114,686 |
| 2021-12-02 | $59.00 | $61.12 | $58.24 | $61.08 | $61.08 | 76,323 |
| 2021-12-01 | $61.33 | $63.37 | $59.02 | $59.39 | $59.39 | 96,239 |
| 2021-11-30 | $61.90 | $62.58 | $58.66 | $59.43 | $59.43 | 266,244 |
| 2021-11-29 | $65.15 | $68.23 | $62.28 | $62.56 | $62.56 | 103,104 |
| 2021-11-26 | $62.00 | $63.71 | $61.00 | $62.73 | $62.73 | 44,958 |
| 2021-11-24 | $64.63 | $67.27 | $63.55 | $64.80 | $64.80 | 81,742 |
| 2021-11-23 | $66.56 | $67.52 | $64.55 | $66.12 | $66.12 | 107,430 |
| 2021-11-22 | $68.09 | $69.34 | $65.43 | $67.06 | $67.06 | 117,272 |
| 2021-11-19 | $68.52 | $70.89 | $67.27 | $67.65 | $67.65 | 94,037 |
| 2021-11-18 | $74.75 | $74.75 | $67.79 | $69.30 | $69.30 | 182,308 |
| 2021-11-17 | $74.39 | $78.20 | $74.39 | $75.27 | $75.27 | 65,951 |
| 2021-11-16 | $75.53 | $77.04 | $72.21 | $75.13 | $75.13 | 112,875 |
| 2021-11-15 | $81.85 | $84.89 | $74.54 | $75.81 | $75.81 | 147,985 |
| 2021-11-12 | $81.50 | $81.50 | $68.83 | $78.43 | $78.43 | 247,618 |
| 2021-11-11 | $79.67 | $83.66 | $79.26 | $82.46 | $82.46 | 72,760 |
| 2021-11-10 | $84.69 | $84.69 | $78.27 | $78.29 | $78.29 | 114,805 |
| 2021-11-09 | $80.70 | $86.35 | $78.66 | $84.83 | $84.83 | 126,610 |
| 2021-11-08 | $85.87 | $87.00 | $80.01 | $80.50 | $80.50 | 149,810 |
| 2021-11-05 | $81.80 | $86.92 | $81.80 | $85.44 | $85.44 | 110,051 |
| 2021-11-04 | $89.81 | $91.98 | $79.30 | $81.40 | $81.40 | 181,814 |
| 2021-11-03 | $83.19 | $87.53 | $82.06 | $87.34 | $87.34 | 152,282 |
| 2021-11-02 | $82.99 | $85.40 | $80.08 | $83.17 | $83.17 | 138,884 |
| 2021-11-01 | $77.67 | $84.05 | $77.67 | $82.17 | $82.17 | 215,019 |
| 2021-10-29 | $73.56 | $77.55 | $73.39 | $77.49 | $77.49 | 211,818 |
| 2021-10-28 | $72.13 | $74.16 | $71.18 | $73.48 | $73.48 | 108,065 |
| 2021-10-27 | $71.82 | $73.21 | $69.23 | $70.58 | $70.58 | 96,601 |
| 2021-10-26 | $70.85 | $73.78 | $70.77 | $71.82 | $71.82 | 107,744 |
| 2021-10-25 | $71.79 | $74.39 | $67.39 | $70.34 | $70.34 | 151,492 |
| 2021-10-22 | $67.63 | $71.52 | $66.64 | $70.48 | $70.48 | 108,366 |
| 2021-10-21 | $68.60 | $69.49 | $66.70 | $67.62 | $67.62 | 125,429 |
| 2021-10-20 | $65.76 | $69.53 | $65.68 | $68.58 | $68.58 | 84,174 |
| 2021-10-19 | $68.38 | $68.95 | $64.28 | $65.68 | $65.68 | 123,177 |
| 2021-10-18 | $62.26 | $67.75 | $60.30 | $66.84 | $66.84 | 150,234 |
| 2021-10-15 | $61.64 | $64.78 | $61.18 | $62.30 | $62.30 | 94,501 |
| 2021-10-14 | $60.10 | $62.50 | $59.49 | $60.90 | $60.90 | 90,442 |
| 2021-10-13 | $58.99 | $59.76 | $56.91 | $59.49 | $59.49 | 54,543 |
| 2021-10-12 | $54.83 | $58.69 | $54.83 | $58.50 | $58.50 | 68,405 |
| 2021-10-11 | $53.70 | $55.40 | $53.70 | $54.50 | $54.50 | 28,079 |
| 2021-10-08 | $56.93 | $57.40 | $54.07 | $54.30 | $54.30 | 51,128 |
| 2021-10-07 | $55.95 | $57.95 | $55.58 | $56.43 | $56.43 | 74,495 |
| 2021-10-06 | $54.36 | $56.20 | $53.88 | $55.12 | $55.12 | 85,719 |
| 2021-10-05 | $53.60 | $55.30 | $53.60 | $54.51 | $54.51 | 41,681 |
| 2021-10-04 | $54.36 | $55.19 | $52.35 | $53.14 | $53.14 | 43,372 |
| 2021-10-01 | $53.16 | $55.05 | $52.10 | $54.49 | $54.49 | 44,432 |
| 2021-09-30 | $52.72 | $54.48 | $52.72 | $53.06 | $53.06 | 125,180 |
| 2021-09-29 | $52.30 | $52.80 | $50.65 | $52.10 | $52.10 | 44,613 |
| 2021-09-28 | $53.30 | $53.30 | $51.26 | $51.99 | $51.99 | 42,458 |
| 2021-09-27 | $51.70 | $54.34 | $51.03 | $53.75 | $53.75 | 38,867 |
| 2021-09-24 | $51.72 | $52.74 | $50.60 | $51.77 | $51.77 | 50,535 |
| 2021-09-23 | $52.55 | $54.38 | $51.01 | $52.20 | $52.20 | 73,320 |
| 2021-09-22 | $51.31 | $52.51 | $50.26 | $51.85 | $51.85 | 60,979 |
| 2021-09-21 | $49.53 | $52.31 | $49.51 | $50.67 | $50.67 | 107,352 |
| 2021-09-20 | $48.43 | $48.98 | $47.00 | $48.41 | $48.41 | 91,392 |
| 2021-09-17 | $50.22 | $51.83 | $49.27 | $49.30 | $49.30 | 176,305 |
| 2021-09-16 | $51.42 | $51.89 | $49.71 | $50.14 | $50.14 | 73,668 |
| 2021-09-15 | $50.64 | $52.80 | $49.51 | $51.78 | $51.78 | 93,071 |
| 2021-09-14 | $52.98 | $53.46 | $50.72 | $51.25 | $51.25 | 86,091 |
| 2021-09-13 | $54.91 | $54.92 | $51.40 | $52.98 | $52.98 | 111,139 |
| 2021-09-10 | $55.61 | $55.83 | $54.14 | $54.14 | $54.14 | 36,927 |
| 2021-09-09 | $56.00 | $56.40 | $54.76 | $54.94 | $54.94 | 41,545 |
| 2021-09-08 | $57.34 | $57.55 | $53.50 | $55.97 | $55.97 | 120,576 |
| 2021-09-07 | $59.87 | $61.14 | $57.19 | $57.77 | $57.77 | 87,433 |
| 2021-09-03 | $60.73 | $61.15 | $58.51 | $59.95 | $59.95 | 53,227 |
| 2021-09-02 | $60.35 | $62.00 | $58.25 | $60.53 | $60.53 | 64,980 |
| 2021-09-01 | $64.19 | $64.52 | $59.04 | $60.49 | $60.49 | 175,840 |
| 2021-08-31 | $58.75 | $65.61 | $58.36 | $64.20 | $64.20 | 224,165 |
| 2021-08-30 | $57.48 | $59.49 | $56.00 | $58.82 | $58.82 | 120,954 |
| 2021-08-27 | $53.00 | $57.25 | $52.23 | $56.95 | $56.95 | 134,062 |
| 2021-08-26 | $53.17 | $53.17 | $51.88 | $52.84 | $52.84 | 32,412 |
| 2021-08-25 | $53.02 | $53.73 | $51.70 | $52.64 | $52.64 | 71,562 |
| 2021-08-24 | $50.89 | $53.13 | $50.32 | $52.83 | $52.83 | 83,005 |
| 2021-08-23 | $49.92 | $51.40 | $49.32 | $50.75 | $50.75 | 76,072 |
| 2021-08-20 | $46.31 | $49.15 | $46.30 | $49.08 | $49.08 | 58,264 |
| 2021-08-19 | $46.75 | $48.10 | $45.44 | $46.47 | $46.47 | 41,756 |
| 2021-08-18 | $51.00 | $51.74 | $47.28 | $47.59 | $47.59 | 78,442 |
| 2021-08-17 | $48.35 | $51.62 | $47.16 | $50.79 | $50.79 | 131,122 |
| 2021-08-16 | $45.43 | $48.82 | $44.97 | $48.02 | $48.02 | 100,705 |
| 2021-08-13 | $46.62 | $47.71 | $44.66 | $45.86 | $45.86 | 49,466 |
| 2021-08-12 | $47.40 | $48.61 | $46.58 | $46.61 | $46.61 | 48,142 |
| 2021-08-11 | $47.50 | $48.73 | $46.91 | $47.25 | $47.25 | 37,656 |
| 2021-08-10 | $46.89 | $48.92 | $46.55 | $47.41 | $47.41 | 26,045 |
| 2021-08-09 | $47.59 | $48.93 | $47.10 | $47.43 | $47.43 | 46,268 |
| 2021-08-06 | $47.60 | $48.59 | $46.93 | $47.50 | $47.50 | 51,299 |
| 2021-08-05 | $47.00 | $47.58 | $45.95 | $47.32 | $47.32 | 53,864 |
| 2021-08-04 | $44.67 | $47.55 | $44.00 | $46.74 | $46.74 | 105,620 |
| 2021-08-03 | $44.03 | $45.33 | $43.37 | $44.85 | $44.85 | 45,779 |
| 2021-08-02 | $43.75 | $44.96 | $43.39 | $44.04 | $44.04 | 15,468 |
| 2021-07-30 | $44.62 | $44.62 | $43.04 | $43.48 | $43.48 | 17,472 |
| 2021-07-29 | $44.84 | $45.00 | $44.23 | $44.91 | $44.91 | 32,758 |
| 2021-07-28 | $42.98 | $44.67 | $42.40 | $44.12 | $44.12 | 28,475 |
| 2021-07-27 | $43.06 | $43.36 | $41.79 | $42.93 | $42.93 | 30,185 |
| 2021-07-26 | $44.83 | $45.00 | $42.78 | $43.64 | $43.64 | 38,589 |
| 2021-07-23 | $44.16 | $45.48 | $43.47 | $44.57 | $44.57 | 29,050 |
| 2021-07-22 | $44.61 | $45.38 | $42.39 | $43.76 | $43.76 | 28,314 |
| 2021-07-21 | $43.22 | $45.14 | $43.22 | $44.60 | $44.60 | 49,044 |
| 2021-07-20 | $40.23 | $44.05 | $40.23 | $42.86 | $42.86 | 53,686 |
| 2021-07-19 | $40.90 | $41.13 | $39.00 | $40.00 | $40.00 | 52,941 |
| 2021-07-16 | $43.56 | $44.05 | $41.45 | $41.74 | $41.74 | 29,070 |
| 2021-07-15 | $44.50 | $44.51 | $42.00 | $43.47 | $43.47 | 55,578 |
| 2021-07-14 | $43.82 | $44.93 | $43.81 | $44.29 | $44.29 | 54,980 |
| 2021-07-13 | $43.56 | $44.00 | $42.01 | $43.82 | $43.82 | 46,430 |
| 2021-07-12 | $42.87 | $44.66 | $42.62 | $43.99 | $43.99 | 40,933 |
| 2021-07-09 | $41.82 | $43.31 | $41.82 | $42.80 | $42.80 | 26,321 |
| 2021-07-08 | $41.40 | $42.51 | $39.81 | $40.85 | $40.85 | 43,810 |
| 2021-07-07 | $41.44 | $42.82 | $40.12 | $42.52 | $42.52 | 49,192 |
| 2021-07-06 | $41.90 | $41.90 | $39.23 | $41.12 | $41.12 | 45,287 |
| 2021-07-02 | $41.63 | $42.06 | $41.28 | $41.65 | $41.65 | 22,882 |
| 2021-07-01 | $40.17 | $42.12 | $38.86 | $41.66 | $41.66 | 55,057 |
| 2021-06-30 | $43.98 | $44.43 | $39.45 | $39.70 | $39.70 | 266,962 |
| 2021-06-29 | $43.31 | $44.40 | $42.75 | $43.98 | $43.98 | 43,269 |
| 2021-06-28 | $42.80 | $44.16 | $41.44 | $42.99 | $42.99 | 86,842 |
| 2021-06-25 | $38.47 | $42.75 | $38.47 | $42.28 | $42.28 | 80,621 |
| 2021-06-24 | $37.54 | $38.50 | $37.23 | $38.38 | $38.38 | 46,093 |
| 2021-06-23 | $36.96 | $38.03 | $36.96 | $37.18 | $37.18 | 35,393 |
| 2021-06-22 | $37.69 | $37.87 | $36.72 | $37.20 | $37.20 | 33,825 |
| 2021-06-21 | $37.38 | $37.90 | $36.64 | $37.88 | $37.88 | 62,412 |
| 2021-06-18 | $40.96 | $42.85 | $37.05 | $37.15 | $37.15 | 203,966 |
| 2021-06-17 | $41.42 | $42.87 | $39.93 | $41.43 | $41.43 | 73,683 |
| 2021-06-16 | $39.71 | $41.42 | $39.28 | $40.96 | $40.96 | 26,448 |
| 2021-06-15 | $39.99 | $40.52 | $38.53 | $39.50 | $39.50 | 35,498 |
| 2021-06-14 | $39.71 | $41.11 | $39.67 | $40.00 | $40.00 | 61,222 |
| 2021-06-11 | $38.27 | $39.19 | $37.44 | $39.05 | $39.05 | 27,092 |
| 2021-06-10 | $39.58 | $39.81 | $37.43 | $37.98 | $37.98 | 32,887 |
| 2021-06-09 | $39.88 | $40.00 | $38.33 | $39.17 | $39.17 | 65,871 |
| 2021-06-08 | $38.30 | $39.56 | $38.17 | $39.25 | $39.25 | 22,042 |
| 2021-06-07 | $38.48 | $39.14 | $37.75 | $38.55 | $38.55 | 23,890 |
| 2021-06-04 | $39.15 | $39.15 | $37.78 | $38.20 | $38.20 | 13,386 |
| 2021-06-03 | $38.15 | $39.22 | $36.94 | $38.70 | $38.70 | 23,976 |
| 2021-06-02 | $40.11 | $40.11 | $37.85 | $38.15 | $38.15 | 34,922 |
| 2021-06-01 | $39.82 | $40.15 | $39.00 | $40.00 | $40.00 | 34,653 |
| 2021-05-28 | $40.40 | $40.40 | $39.04 | $39.61 | $39.61 | 15,208 |
| 2021-05-27 | $39.96 | $40.46 | $38.63 | $39.68 | $39.68 | 14,792 |
| 2021-05-26 | $39.10 | $40.48 | $39.10 | $39.81 | $39.81 | 21,309 |
| 2021-05-25 | $38.33 | $40.23 | $38.20 | $39.07 | $39.07 | 40,091 |
| 2021-05-24 | $39.70 | $40.00 | $36.87 | $38.33 | $38.33 | 58,677 |
| 2021-05-21 | $37.51 | $40.00 | $36.35 | $39.26 | $39.26 | 61,738 |
| 2021-05-20 | $37.00 | $38.00 | $34.82 | $37.24 | $37.24 | 53,415 |
| 2021-05-19 | $34.48 | $36.99 | $34.00 | $36.99 | $36.99 | 47,644 |
| 2021-05-18 | $32.84 | $36.19 | $32.84 | $34.91 | $34.91 | 52,152 |
| 2021-05-17 | $29.74 | $33.23 | $29.50 | $32.79 | $32.79 | 58,313 |
| 2021-05-14 | $29.45 | $30.36 | $29.04 | $29.74 | $29.74 | 22,944 |
| 2021-05-13 | $28.89 | $29.87 | $28.11 | $29.47 | $29.47 | 48,704 |
| 2021-05-12 | $29.31 | $29.54 | $28.66 | $28.84 | $28.84 | 39,454 |
| 2021-05-11 | $29.27 | $30.21 | $28.77 | $29.49 | $29.49 | 37,778 |
| 2021-05-10 | $34.39 | $35.14 | $29.53 | $29.68 | $29.68 | 86,302 |
| 2021-05-07 | $33.16 | $34.57 | $33.03 | $34.23 | $34.23 | 33,227 |
| 2021-05-06 | $32.48 | $32.94 | $31.75 | $32.94 | $32.94 | 24,128 |
| 2021-05-05 | $32.37 | $32.51 | $31.20 | $32.33 | $32.33 | 37,300 |
| 2021-05-04 | $31.45 | $32.55 | $31.27 | $32.03 | $32.03 | 30,663 |
| 2021-05-03 | $31.72 | $32.00 | $31.01 | $31.59 | $31.59 | 47,404 |
| 2021-04-30 | $31.30 | $31.52 | $30.77 | $31.26 | $31.26 | 32,034 |
| 2021-04-29 | $32.26 | $33.43 | $31.34 | $31.56 | $31.56 | 36,001 |
| 2021-04-28 | $31.75 | $32.48 | $31.75 | $32.01 | $32.01 | 20,286 |
| 2021-04-27 | $32.64 | $32.78 | $31.31 | $31.74 | $31.74 | 47,974 |
| 2021-04-26 | $34.99 | $35.80 | $31.65 | $32.34 | $32.34 | 59,279 |
| 2021-04-23 | $34.59 | $36.37 | $34.59 | $34.95 | $34.95 | 35,484 |
| 2021-04-22 | $35.04 | $35.82 | $34.11 | $34.74 | $34.74 | 37,488 |
| 2021-04-21 | $34.38 | $36.40 | $33.83 | $35.11 | $35.11 | 42,377 |
| 2021-04-20 | $34.90 | $35.87 | $31.86 | $34.00 | $34.00 | 83,995 |
| 2021-04-19 | $32.01 | $35.74 | $31.87 | $34.97 | $34.97 | 156,162 |
| 2021-04-16 | $30.82 | $32.59 | $30.00 | $32.39 | $32.39 | 63,799 |
| 2021-04-15 | $28.62 | $29.96 | $28.56 | $29.93 | $29.93 | 31,057 |
| 2021-04-14 | $28.52 | $28.85 | $28.36 | $28.59 | $28.59 | 13,241 |
| 2021-04-13 | $28.39 | $28.67 | $27.51 | $28.29 | $28.29 | 22,141 |
| 2021-04-12 | $28.48 | $28.48 | $27.56 | $27.99 | $27.99 | 29,968 |
| 2021-04-09 | $28.11 | $28.49 | $27.51 | $28.46 | $28.46 | 29,764 |
| 2021-04-08 | $27.10 | $28.50 | $27.00 | $28.18 | $28.18 | 49,396 |
| 2021-04-07 | $27.84 | $28.01 | $27.13 | $27.26 | $27.26 | 29,911 |
| 2021-04-06 | $28.20 | $28.36 | $27.75 | $27.93 | $27.93 | 29,527 |
| 2021-04-05 | $30.70 | $30.70 | $27.41 | $28.25 | $28.25 | 47,688 |
| 2021-04-01 | $30.76 | $31.87 | $29.56 | $30.42 | $30.42 | 31,053 |
| 2021-03-31 | $27.69 | $31.16 | $26.00 | $30.33 | $30.33 | 112,438 |
| 2021-03-30 | $26.11 | $28.27 | $26.11 | $27.71 | $27.71 | 68,728 |
| 2021-03-29 | $26.12 | $26.86 | $25.46 | $26.19 | $26.19 | 87,450 |
| 2021-03-26 | $27.49 | $28.78 | $26.02 | $26.56 | $26.56 | 23,620 |
| 2021-03-25 | $26.01 | $28.14 | $25.85 | $27.14 | $27.14 | 108,943 |
| 2021-03-24 | $28.33 | $29.76 | $26.22 | $26.51 | $26.51 | 89,575 |
| 2021-03-23 | $30.28 | $31.83 | $27.67 | $27.92 | $27.92 | 100,900 |
| 2021-03-22 | $30.50 | $31.81 | $27.83 | $30.62 | $30.62 | 121,954 |
| 2021-03-19 | $29.75 | $31.32 | $29.05 | $29.85 | $29.85 | 79,271 |
| 2021-03-18 | $31.41 | $31.41 | $29.75 | $29.81 | $29.81 | 41,729 |
| 2021-03-17 | $29.22 | $32.14 | $28.84 | $31.54 | $31.54 | 77,964 |
| 2021-03-16 | $30.52 | $30.52 | $28.65 | $29.50 | $29.50 | 43,425 |
| 2021-03-15 | $32.76 | $32.79 | $29.05 | $30.70 | $30.70 | 54,579 |
| 2021-03-12 | $32.36 | $32.99 | $32.25 | $32.53 | $32.53 | 31,215 |
| 2021-03-11 | $32.15 | $32.50 | $31.65 | $32.50 | $32.50 | 33,820 |
| 2021-03-10 | $30.65 | $32.09 | $30.40 | $31.71 | $31.71 | 30,322 |
| 2021-03-09 | $28.97 | $30.92 | $28.97 | $30.65 | $30.65 | 34,638 |
| 2021-03-08 | $28.83 | $29.45 | $27.64 | $28.94 | $28.94 | 34,687 |
| 2021-03-05 | $27.94 | $29.09 | $26.56 | $28.83 | $28.83 | 37,681 |
| 2021-03-04 | $27.92 | $27.92 | $25.75 | $27.50 | $27.50 | 58,336 |
| 2021-03-03 | $26.87 | $28.38 | $25.52 | $27.82 | $27.82 | 101,337 |
| 2021-03-02 | $26.78 | $27.44 | $26.20 | $27.20 | $27.20 | 73,390 |
| 2021-03-01 | $27.13 | $27.59 | $25.92 | $27.10 | $27.10 | 102,652 |
| 2021-02-26 | $26.42 | $27.48 | $26.24 | $26.28 | $26.28 | 65,207 |
| 2021-02-25 | $27.36 | $28.17 | $25.47 | $26.39 | $26.39 | 74,832 |
| 2021-02-24 | $29.28 | $29.69 | $27.01 | $27.54 | $27.54 | 54,575 |
| 2021-02-23 | $32.66 | $33.00 | $27.10 | $28.89 | $28.89 | 103,174 |
| 2021-02-22 | $33.50 | $34.00 | $32.79 | $33.07 | $33.07 | 147,565 |
| 2021-02-19 | $30.90 | $32.50 | $30.90 | $32.38 | $32.38 | 66,794 |
| 2021-02-18 | $30.24 | $30.99 | $29.60 | $30.82 | $30.82 | 42,820 |
| 2021-02-17 | $29.08 | $31.30 | $29.08 | $30.56 | $30.56 | 81,243 |
| 2021-02-16 | $28.77 | $29.61 | $28.10 | $29.23 | $29.23 | 41,492 |
| 2021-02-12 | $28.00 | $28.80 | $27.03 | $28.27 | $28.27 | 28,005 |
| 2021-02-11 | $27.76 | $28.67 | $26.86 | $27.91 | $27.91 | 41,464 |
| 2021-02-10 | $27.79 | $27.80 | $26.91 | $27.40 | $27.40 | 31,296 |
| 2021-02-09 | $28.43 | $28.43 | $27.03 | $27.26 | $27.26 | 36,407 |
| 2021-02-08 | $30.00 | $30.00 | $27.24 | $28.05 | $28.05 | 58,976 |
| 2021-02-05 | $30.10 | $30.10 | $29.18 | $29.88 | $29.88 | 19,734 |
| 2021-02-04 | $29.90 | $30.00 | $29.03 | $29.82 | $29.82 | 52,019 |
| 2021-02-03 | $28.99 | $29.71 | $28.03 | $29.53 | $29.53 | 52,851 |
| 2021-02-02 | $28.00 | $29.03 | $27.60 | $28.50 | $28.50 | 35,193 |
| 2021-02-01 | $25.72 | $27.70 | $25.09 | $27.28 | $27.28 | 53,498 |
| 2021-01-29 | $26.88 | $27.97 | $25.28 | $25.73 | $25.73 | 39,486 |
| 2021-01-28 | $24.25 | $27.59 | $23.61 | $26.87 | $26.87 | 85,579 |
| 2021-01-27 | $25.05 | $25.19 | $23.60 | $24.07 | $24.07 | 49,750 |
| 2021-01-26 | $25.85 | $26.11 | $25.08 | $25.51 | $25.51 | 53,705 |
| 2021-01-25 | $27.32 | $27.97 | $24.00 | $25.53 | $25.53 | 84,682 |
| 2021-01-22 | $25.34 | $26.69 | $25.14 | $26.46 | $26.46 | 80,978 |
| 2021-01-21 | $26.20 | $26.20 | $25.07 | $25.50 | $25.50 | 52,989 |
| 2021-01-20 | $24.77 | $26.75 | $24.77 | $25.59 | $25.59 | 119,313 |
| 2021-01-19 | $24.99 | $25.25 | $23.60 | $25.11 | $25.11 | 58,063 |
| 2021-01-15 | $23.75 | $25.11 | $22.89 | $24.16 | $24.16 | 48,099 |
| 2021-01-14 | $23.52 | $24.78 | $23.52 | $24.00 | $24.00 | 31,847 |
| 2021-01-13 | $24.30 | $24.50 | $23.20 | $23.23 | $23.23 | 28,164 |
| 2021-01-12 | $23.21 | $24.75 | $23.08 | $23.89 | $23.89 | 35,622 |
| 2021-01-11 | $23.82 | $24.29 | $22.50 | $23.21 | $23.21 | 49,080 |
| 2021-01-08 | $25.46 | $26.24 | $23.67 | $23.86 | $23.86 | 57,520 |
| 2021-01-07 | $24.83 | $25.82 | $24.35 | $24.91 | $24.91 | 59,193 |
| 2021-01-06 | $24.65 | $25.88 | $23.06 | $24.61 | $24.61 | 45,524 |
| 2021-01-05 | $22.71 | $24.87 | $22.71 | $24.51 | $24.51 | 28,640 |
| 2021-01-04 | $25.21 | $25.50 | $21.12 | $22.62 | $22.62 | 68,194 |
| 2020-12-31 | $24.76 | $26.50 | $24.51 | $24.63 | $24.63 | 47,461 |
| 2020-12-30 | $23.33 | $26.09 | $23.33 | $24.45 | $24.45 | 72,926 |
| 2020-12-29 | $23.10 | $24.10 | $21.80 | $22.89 | $22.89 | 56,782 |
| 2020-12-28 | $24.72 | $25.86 | $23.05 | $23.10 | $23.10 | 64,468 |
| 2020-12-24 | $26.29 | $26.81 | $23.90 | $24.01 | $24.01 | 25,537 |
| 2020-12-23 | $28.35 | $29.90 | $26.20 | $26.41 | $26.41 | 48,265 |
| 2020-12-22 | $27.47 | $29.63 | $27.46 | $28.25 | $28.25 | 76,632 |
| 2020-12-21 | $25.60 | $27.38 | $23.51 | $26.93 | $26.93 | 86,357 |
| 2020-12-18 | $24.64 | $26.31 | $24.07 | $26.23 | $26.23 | 105,447 |
| 2020-12-17 | $20.65 | $24.75 | $20.65 | $24.53 | $24.53 | 51,759 |
| 2020-12-16 | $21.54 | $21.86 | $20.10 | $20.23 | $20.23 | 39,239 |
| 2020-12-15 | $19.58 | $21.73 | $19.21 | $21.37 | $21.37 | 22,831 |
| 2020-12-14 | $21.63 | $22.22 | $19.26 | $19.96 | $19.96 | 40,845 |
| 2020-12-11 | $19.30 | $22.35 | $19.30 | $21.63 | $21.63 | 63,194 |
| 2020-12-10 | $19.28 | $20.56 | $19.20 | $20.15 | $20.15 | 31,651 |
| 2020-12-09 | $18.52 | $19.90 | $18.52 | $19.36 | $19.36 | 24,877 |
| 2020-12-08 | $17.37 | $19.11 | $17.37 | $18.46 | $18.46 | 37,681 |
| 2020-12-07 | $17.40 | $17.54 | $16.34 | $17.42 | $17.42 | 30,431 |
| 2020-12-04 | $16.50 | $17.76 | $16.50 | $17.40 | $17.40 | 25,112 |
| 2020-12-03 | $15.90 | $16.86 | $15.90 | $16.39 | $16.39 | 13,519 |
| 2020-12-02 | $15.28 | $16.08 | $15.28 | $15.71 | $15.71 | 11,305 |
| 2020-12-01 | $15.36 | $16.06 | $15.36 | $15.51 | $15.51 | 13,816 |
| 2020-11-30 | $15.85 | $16.24 | $15.00 | $15.00 | $15.00 | 13,707 |
| 2020-11-27 | $15.73 | $16.12 | $15.69 | $15.69 | $15.69 | 5,767 |
| 2020-11-25 | $15.56 | $15.97 | $15.49 | $15.63 | $15.63 | 12,383 |
| 2020-11-24 | $14.84 | $16.00 | $14.84 | $15.67 | $15.67 | 38,126 |
| 2020-11-23 | $15.00 | $15.00 | $14.75 | $14.83 | $14.83 | 9,222 |
| 2020-11-20 | $14.13 | $14.97 | $14.13 | $14.81 | $14.81 | 9,700 |
| 2020-11-19 | $14.46 | $14.73 | $14.32 | $14.32 | $14.32 | 11,578 |
| 2020-11-18 | $15.59 | $15.98 | $14.38 | $14.52 | $14.52 | 21,974 |
| 2020-11-17 | $15.77 | $16.70 | $15.68 | $16.21 | $16.21 | 17,039 |
| 2020-11-16 | $14.85 | $16.30 | $14.55 | $16.29 | $16.29 | 38,214 |
| 2020-11-13 | $13.56 | $14.51 | $13.56 | $14.50 | $14.50 | 4,623 |
| 2020-11-12 | $14.90 | $14.90 | $13.20 | $13.53 | $13.53 | 12,489 |
| 2020-11-11 | $15.02 | $15.30 | $14.33 | $15.30 | $15.30 | 11,293 |
| 2020-11-10 | $14.45 | $15.83 | $14.45 | $15.24 | $15.24 | 18,102 |
| 2020-11-09 | $13.88 | $14.65 | $13.88 | $14.47 | $14.47 | 20,175 |
| 2020-11-06 | $13.94 | $13.94 | $13.15 | $13.43 | $13.43 | 6,469 |
| 2020-11-05 | $13.27 | $13.85 | $13.22 | $13.76 | $13.76 | 10,715 |
| 2020-11-04 | $13.05 | $13.45 | $13.05 | $13.05 | $13.05 | 2,806 |
| 2020-11-03 | $12.30 | $13.49 | $12.30 | $13.49 | $13.49 | 8,767 |
| 2020-11-02 | $11.50 | $12.40 | $11.50 | $12.40 | $12.40 | 13,125 |
| 2020-10-30 | $11.52 | $11.74 | $11.20 | $11.45 | $11.45 | 6,600 |
| 2020-10-29 | $11.27 | $12.00 | $11.20 | $11.56 | $11.56 | 6,287 |
| 2020-10-28 | $12.21 | $12.21 | $11.78 | $11.93 | $11.93 | 9,209 |
| 2020-10-27 | $12.18 | $12.44 | $12.17 | $12.20 | $12.20 | 5,889 |
| 2020-10-26 | $12.43 | $12.55 | $12.10 | $12.22 | $12.22 | 8,919 |
| 2020-10-23 | $12.62 | $12.62 | $12.36 | $12.36 | $12.36 | 3,065 |
| 2020-10-22 | $12.34 | $12.72 | $12.31 | $12.31 | $12.31 | 5,858 |
| 2020-10-21 | $12.61 | $12.61 | $12.23 | $12.42 | $12.42 | 3,086 |
| 2020-10-20 | $12.06 | $12.58 | $12.04 | $12.58 | $12.58 | 3,965 |
| 2020-10-19 | $12.33 | $12.33 | $12.03 | $12.04 | $12.04 | 3,847 |
| 2020-10-16 | $12.66 | $13.12 | $11.70 | $12.11 | $12.11 | 17,340 |
| 2020-10-15 | $12.67 | $12.83 | $12.50 | $12.83 | $12.83 | 3,867 |
| 2020-10-14 | $12.84 | $13.05 | $12.65 | $12.65 | $12.65 | 4,285 |
| 2020-10-13 | $13.30 | $13.43 | $13.20 | $13.25 | $13.25 | 2,823 |
| 2020-10-12 | $13.70 | $13.70 | $13.03 | $13.67 | $13.67 | 9,648 |
| 2020-10-09 | $14.00 | $14.00 | $13.44 | $13.67 | $13.67 | 10,989 |
| 2020-10-08 | $13.53 | $13.90 | $13.32 | $13.71 | $13.71 | 6,036 |
| 2020-10-07 | $12.22 | $13.58 | $12.22 | $13.58 | $13.58 | 5,331 |
| 2020-10-06 | $13.30 | $13.73 | $13.01 | $13.12 | $13.12 | 5,752 |
| 2020-10-05 | $13.13 | $13.47 | $13.13 | $13.30 | $13.30 | 4,789 |
| 2020-10-02 | $12.60 | $13.80 | $12.60 | $12.73 | $12.73 | 8,910 |
| 2020-10-01 | $11.62 | $12.67 | $11.62 | $12.67 | $12.67 | 5,781 |
| 2020-09-30 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 843 |
| 2020-09-29 | $12.23 | $12.23 | $11.81 | $12.04 | $12.04 | 4,054 |
| 2020-09-28 | $12.33 | $12.84 | $11.52 | $12.09 | $12.09 | 8,131 |
| 2020-09-25 | $12.03 | $12.27 | $11.63 | $12.27 | $12.27 | 2,818 |
| 2020-09-24 | $12.13 | $13.34 | $11.88 | $12.38 | $12.38 | 10,373 |
| 2020-09-23 | $13.30 | $13.53 | $13.11 | $13.20 | $13.20 | 6,704 |
| 2020-09-22 | $13.49 | $13.49 | $12.99 | $13.47 | $13.47 | 6,480 |
| 2020-09-21 | $12.90 | $13.74 | $12.90 | $13.30 | $13.30 | 12,296 |
| 2020-09-18 | $13.99 | $13.99 | $12.75 | $12.90 | $12.90 | 33,992 |
| 2020-09-17 | $13.31 | $13.88 | $13.20 | $13.70 | $13.70 | 5,903 |
| 2020-09-16 | $12.02 | $13.90 | $12.02 | $13.69 | $13.69 | 15,836 |
| 2020-09-15 | $12.33 | $12.70 | $11.99 | $11.99 | $11.99 | 6,327 |
| 2020-09-14 | $11.55 | $12.22 | $11.34 | $12.07 | $12.07 | 7,609 |
| 2020-09-11 | $11.33 | $11.65 | $11.33 | $11.34 | $11.34 | 9,266 |
| 2020-09-10 | $11.70 | $11.70 | $11.34 | $11.42 | $11.42 | 7,672 |
| 2020-09-09 | $11.85 | $11.85 | $11.33 | $11.33 | $11.33 | 16,558 |
| 2020-09-08 | $9.90 | $11.75 | $9.90 | $11.33 | $11.33 | 15,270 |
| 2020-09-04 | $9.93 | $10.36 | $9.54 | $10.19 | $10.19 | 11,853 |
| 2020-09-03 | $9.51 | $9.84 | $9.36 | $9.82 | $9.82 | 15,747 |
| 2020-09-02 | $9.13 | $9.82 | $9.13 | $9.82 | $9.82 | 6,946 |
| 2020-09-01 | $8.47 | $9.90 | $8.47 | $9.49 | $9.49 | 12,163 |
| 2020-08-31 | $8.51 | $8.96 | $8.50 | $8.50 | $8.50 | 9,111 |
| 2020-08-28 | $9.03 | $9.22 | $8.58 | $8.85 | $8.85 | 7,814 |
| 2020-08-27 | $9.18 | $9.35 | $8.88 | $8.88 | $8.88 | 9,109 |
| 2020-08-26 | $8.67 | $9.53 | $8.67 | $9.04 | $9.04 | 12,378 |
| 2020-08-25 | $9.48 | $9.63 | $9.19 | $9.19 | $9.19 | 8,967 |
| 2020-08-24 | $9.76 | $9.77 | $9.21 | $9.44 | $9.44 | 6,671 |
| 2020-08-21 | $9.17 | $10.04 | $9.17 | $9.70 | $9.70 | 17,740 |
| 2020-08-20 | $8.72 | $9.54 | $8.50 | $9.27 | $9.27 | 28,456 |
| 2020-08-19 | $8.19 | $8.92 | $8.15 | $8.92 | $8.92 | 3,060 |
| 2020-08-18 | $8.60 | $9.07 | $8.44 | $8.65 | $8.65 | 11,483 |
| 2020-08-17 | $8.03 | $8.83 | $7.82 | $8.58 | $8.58 | 19,150 |
| 2020-08-14 | $8.00 | $8.09 | $7.71 | $8.00 | $8.00 | 4,904 |
| 2020-08-13 | $7.89 | $7.99 | $7.88 | $7.99 | $7.99 | 8,173 |
| 2020-08-12 | $7.91 | $7.95 | $7.82 | $7.91 | $7.91 | 15,195 |
| 2020-08-11 | $7.91 | $8.05 | $7.60 | $7.82 | $7.82 | 9,997 |
| 2020-08-10 | $7.97 | $8.22 | $7.50 | $7.82 | $7.82 | 11,834 |
| 2020-08-07 | $7.93 | $7.93 | $7.75 | $7.90 | $7.90 | 6,996 |
| 2020-08-06 | $7.98 | $8.02 | $7.60 | $7.96 | $7.96 | 15,630 |
| 2020-08-05 | $8.23 | $8.23 | $7.44 | $8.07 | $8.07 | 9,658 |
| 2020-08-04 | $8.20 | $8.24 | $8.11 | $8.24 | $8.24 | 2,044 |
| 2020-08-03 | $7.95 | $8.23 | $7.95 | $8.23 | $8.23 | 7,497 |
| 2020-07-31 | $8.27 | $8.33 | $8.11 | $8.17 | $8.17 | 5,221 |
| 2020-07-30 | $7.93 | $8.39 | $7.92 | $8.39 | $8.39 | 14,715 |
| 2020-07-29 | $8.71 | $8.99 | $8.03 | $8.22 | $8.22 | 10,562 |
| 2020-07-28 | $9.40 | $9.40 | $8.45 | $8.68 | $8.68 | 9,026 |
| 2020-07-27 | $9.36 | $9.55 | $9.36 | $9.41 | $9.41 | 4,178 |
| 2020-07-24 | $9.65 | $9.86 | $9.23 | $9.23 | $9.23 | 12,966 |
| 2020-07-23 | $10.00 | $10.15 | $9.54 | $9.90 | $9.90 | 18,201 |
| 2020-07-22 | $10.14 | $10.19 | $9.84 | $10.11 | $10.11 | 5,028 |
| 2020-07-21 | $9.80 | $10.36 | $9.73 | $10.26 | $10.26 | 6,467 |
| 2020-07-20 | $10.00 | $10.18 | $9.65 | $9.71 | $9.71 | 5,239 |
| 2020-07-17 | $10.40 | $10.45 | $9.94 | $9.94 | $9.94 | 4,700 |
| 2020-07-16 | $10.63 | $10.96 | $10.31 | $10.50 | $10.50 | 7,000 |
| 2020-07-15 | $10.19 | $10.74 | $10.19 | $10.63 | $10.63 | 11,800 |
| 2020-07-14 | $9.68 | $10.25 | $9.66 | $10.03 | $10.03 | 3,800 |
| 2020-07-13 | $10.40 | $10.40 | $9.55 | $9.55 | $9.55 | 9,900 |
| 2020-07-10 | $9.43 | $10.28 | $9.43 | $10.21 | $10.21 | 8,400 |
| 2020-07-09 | $10.51 | $10.51 | $9.45 | $9.95 | $9.95 | 23,200 |
| 2020-07-08 | $10.48 | $10.62 | $10.17 | $10.49 | $10.49 | 11,000 |
| 2020-07-07 | $11.30 | $11.30 | $9.95 | $10.60 | $10.60 | 15,000 |
| 2020-07-06 | $10.97 | $11.87 | $10.97 | $11.36 | $11.36 | 16,200 |
| 2020-07-02 | $10.39 | $11.20 | $10.39 | $10.87 | $10.87 | 11,400 |
| 2020-07-01 | $10.39 | $10.90 | $10.04 | $10.29 | $10.29 | 44,200 |
| 2020-06-30 | $10.69 | $10.73 | $10.16 | $10.34 | $10.34 | 23,000 |
| 2020-06-29 | $12.08 | $12.79 | $10.23 | $10.65 | $10.65 | 52,000 |
| 2020-06-26 | $13.16 | $13.36 | $12.00 | $12.01 | $12.01 | 472,888 |
| 2020-06-25 | $14.89 | $15.16 | $12.53 | $13.30 | $13.30 | 52,034 |
| 2020-06-24 | $13.45 | $14.95 | $12.64 | $14.70 | $14.70 | 40,526 |
| 2020-06-23 | $13.11 | $13.50 | $12.94 | $13.42 | $13.42 | 12,661 |
| 2020-06-22 | $12.70 | $13.30 | $12.16 | $13.30 | $13.30 | 25,062 |
| 2020-06-19 | $12.13 | $12.72 | $11.97 | $12.70 | $12.70 | 17,447 |
| 2020-06-18 | $12.80 | $13.45 | $11.75 | $12.00 | $12.00 | 15,973 |
| 2020-06-17 | $13.59 | $13.61 | $12.35 | $13.55 | $13.55 | 6,032 |
| 2020-06-16 | $11.85 | $13.80 | $11.85 | $13.74 | $13.74 | 12,362 |
| 2020-06-15 | $11.36 | $12.00 | $11.36 | $12.00 | $12.00 | 22,487 |
| 2020-06-12 | $12.46 | $12.46 | $11.39 | $11.41 | $11.41 | 12,661 |
| 2020-06-11 | $11.71 | $12.59 | $11.71 | $12.00 | $12.00 | 17,138 |
| 2020-06-10 | $13.01 | $13.65 | $11.51 | $12.15 | $12.15 | 33,542 |
| 2020-06-09 | $13.45 | $13.90 | $13.00 | $13.15 | $13.15 | 19,954 |
| 2020-06-08 | $14.92 | $15.25 | $13.02 | $13.37 | $13.37 | 41,696 |
| 2020-06-05 | $15.00 | $15.00 | $14.75 | $15.00 | $15.00 | 35,197 |
| 2020-06-04 | $14.86 | $15.00 | $14.03 | $14.70 | $14.70 | 21,152 |
| 2020-06-03 | $14.56 | $15.00 | $14.25 | $14.77 | $14.77 | 14,311 |
| 2020-06-02 | $14.78 | $15.00 | $14.78 | $14.90 | $14.90 | 9,926 |
| 2020-06-01 | $14.49 | $15.00 | $14.49 | $14.79 | $14.79 | 17,075 |
| 2020-05-29 | $13.94 | $14.50 | $13.85 | $14.50 | $14.50 | 11,766 |
| 2020-05-28 | $14.65 | $14.65 | $13.85 | $13.85 | $13.85 | 10,993 |
| 2020-05-27 | $14.11 | $14.65 | $14.11 | $14.62 | $14.62 | 7,263 |
| 2020-05-26 | $14.00 | $14.68 | $13.61 | $13.96 | $13.96 | 22,693 |
| 2020-05-22 | $13.72 | $14.00 | $13.25 | $13.80 | $13.80 | 17,882 |
| 2020-05-21 | $14.61 | $14.97 | $13.16 | $13.74 | $13.74 | 17,545 |
| 2020-05-20 | $13.34 | $15.00 | $13.20 | $14.67 | $14.67 | 30,976 |
| 2020-05-19 | $14.15 | $14.40 | $12.42 | $13.89 | $13.89 | 48,799 |
| 2020-05-18 | $14.23 | $15.92 | $12.81 | $15.22 | $15.22 | 30,438 |
| 2020-05-15 | $13.58 | $13.76 | $12.42 | $13.74 | $13.74 | 15,895 |
| 2020-05-14 | $16.33 | $16.33 | $13.27 | $13.48 | $13.48 | 18,088 |
| 2020-05-13 | $16.62 | $17.47 | $15.14 | $15.89 | $15.89 | 20,478 |
| 2020-05-12 | $16.24 | $17.49 | $15.79 | $17.00 | $17.00 | 24,711 |
| 2020-05-11 | $17.60 | $17.89 | $17.16 | $17.34 | $17.34 | 25,789 |
| 2020-05-08 | $17.69 | $18.37 | $17.34 | $17.68 | $17.68 | 29,550 |
| 2020-05-07 | $17.50 | $17.54 | $16.06 | $17.43 | $17.43 | 19,644 |
| 2020-05-06 | $17.57 | $17.89 | $16.05 | $16.60 | $16.60 | 16,224 |
| 2020-05-05 | $17.00 | $18.00 | $15.51 | $17.90 | $17.90 | 36,392 |
| 2020-05-04 | $13.85 | $16.75 | $13.48 | $16.64 | $16.64 | 19,671 |
| 2020-05-01 | $14.33 | $16.11 | $14.33 | $15.50 | $15.50 | 8,217 |
| 2020-04-30 | $15.06 | $16.70 | $13.55 | $16.10 | $16.10 | 12,029 |
| 2020-04-29 | $15.00 | $16.00 | $14.51 | $16.00 | $16.00 | 35,698 |
| 2020-04-28 | $14.08 | $14.86 | $13.30 | $14.85 | $14.85 | 16,650 |
| 2020-04-27 | $14.25 | $14.25 | $13.33 | $13.50 | $13.50 | 8,688 |
| 2020-04-24 | $12.50 | $12.90 | $11.92 | $12.76 | $12.76 | 6,802 |
| 2020-04-23 | $10.87 | $12.46 | $10.70 | $12.35 | $12.35 | 34,934 |
| 2020-04-22 | $10.58 | $10.58 | $10.14 | $10.55 | $10.55 | 6,013 |
| 2020-04-21 | $10.05 | $10.74 | $10.00 | $10.74 | $10.74 | 12,723 |
| 2020-04-20 | $9.79 | $10.07 | $9.79 | $9.90 | $9.90 | 11,363 |
| 2020-04-17 | $11.09 | $11.32 | $10.98 | $11.00 | $11.00 | 11,125 |
| 2020-04-16 | $11.16 | $11.20 | $10.62 | $11.02 | $11.02 | 7,134 |
| 2020-04-15 | $10.14 | $11.17 | $10.14 | $11.17 | $11.17 | 3,792 |
| 2020-04-14 | $11.06 | $11.06 | $10.33 | $11.05 | $11.05 | 8,705 |
| 2020-04-13 | $11.50 | $11.75 | $10.51 | $10.64 | $10.64 | 6,755 |
| 2020-04-09 | $11.95 | $11.95 | $11.03 | $11.50 | $11.50 | 12,057 |
| 2020-04-08 | $10.40 | $11.65 | $9.99 | $11.65 | $11.65 | 15,141 |
| 2020-04-07 | $10.17 | $10.40 | $9.64 | $10.39 | $10.39 | 6,482 |
| 2020-04-06 | $9.17 | $10.20 | $9.10 | $9.78 | $9.78 | 16,736 |
| 2020-04-03 | $9.23 | $9.66 | $8.88 | $9.08 | $9.08 | 17,225 |
| 2020-04-02 | $9.25 | $9.59 | $9.22 | $9.22 | $9.22 | 6,348 |
| 2020-04-01 | $9.31 | $9.31 | $8.79 | $9.11 | $9.11 | 14,838 |
| 2020-03-31 | $10.10 | $10.15 | $9.41 | $9.92 | $9.92 | 26,879 |
| 2020-03-30 | $10.03 | $10.29 | $9.17 | $10.20 | $10.20 | 13,312 |
| 2020-03-27 | $9.10 | $10.05 | $8.95 | $10.03 | $10.03 | 22,576 |
| 2020-03-26 | $11.28 | $12.68 | $9.12 | $9.60 | $9.60 | 37,548 |
| 2020-03-25 | $8.69 | $11.52 | $8.69 | $10.77 | $10.77 | 42,424 |
| 2020-03-24 | $6.62 | $8.81 | $6.61 | $8.38 | $8.38 | 42,215 |
| 2020-03-23 | $5.58 | $6.62 | $5.51 | $6.15 | $6.15 | 18,018 |
| 2020-03-20 | $5.45 | $5.81 | $5.28 | $5.49 | $5.49 | 38,790 |
| 2020-03-19 | $5.22 | $5.61 | $5.00 | $5.35 | $5.35 | 33,150 |
| 2020-03-18 | $6.08 | $6.27 | $5.18 | $5.42 | $5.42 | 49,586 |
| 2020-03-17 | $6.96 | $7.17 | $5.83 | $6.40 | $6.40 | 79,980 |
| 2020-03-16 | $6.95 | $7.68 | $6.71 | $7.68 | $7.68 | 41,468 |
| 2020-03-13 | $7.90 | $9.82 | $7.51 | $9.65 | $9.65 | 60,811 |
| 2020-03-12 | $10.16 | $10.16 | $7.80 | $7.80 | $7.80 | 30,543 |
| 2020-03-11 | $11.96 | $12.14 | $10.25 | $10.98 | $10.98 | 18,044 |
| 2020-03-10 | $12.59 | $12.79 | $12.19 | $12.20 | $12.20 | 14,482 |
| 2020-03-09 | $13.12 | $13.28 | $12.18 | $12.30 | $12.30 | 21,771 |
| 2020-03-06 | $13.83 | $14.00 | $13.61 | $13.89 | $13.89 | 21,839 |
| 2020-03-05 | $13.96 | $14.70 | $13.78 | $14.14 | $14.14 | 19,491 |
| 2020-03-04 | $13.31 | $14.14 | $13.29 | $14.12 | $14.12 | 11,083 |
| 2020-03-03 | $12.76 | $13.26 | $12.11 | $13.17 | $13.17 | 24,564 |
| 2020-03-02 | $13.01 | $13.35 | $12.46 | $12.62 | $12.62 | 28,593 |
| 2020-02-28 | $13.00 | $13.38 | $11.86 | $13.00 | $13.00 | 30,426 |
| 2020-02-27 | $13.78 | $14.52 | $12.71 | $13.31 | $13.31 | 51,050 |
| 2020-02-26 | $13.89 | $15.53 | $13.46 | $13.84 | $13.84 | 52,562 |
| 2020-02-25 | $14.75 | $15.62 | $13.27 | $14.04 | $14.04 | 52,980 |
| 2020-02-24 | $14.79 | $15.01 | $13.65 | $14.70 | $14.70 | 47,476 |
| 2020-02-21 | $15.22 | $15.50 | $14.71 | $15.00 | $15.00 | 22,123 |
| 2020-02-20 | $12.91 | $15.58 | $12.91 | $15.21 | $15.21 | 65,221 |
| 2020-02-19 | $11.67 | $13.47 | $11.30 | $12.91 | $12.91 | 87,403 |
| 2020-02-18 | $11.24 | $11.77 | $11.21 | $11.74 | $11.74 | 34,529 |
| 2020-02-14 | $12.45 | $12.57 | $10.88 | $11.28 | $11.28 | 56,258 |
| 2020-02-13 | $12.24 | $13.52 | $10.53 | $12.65 | $12.65 | 162,333 |
| 2020-02-12 | $17.32 | $17.34 | $12.36 | $12.39 | $12.39 | 131,381 |
| 2020-02-11 | $16.55 | $17.50 | $16.48 | $17.00 | $17.00 | 69,945 |
| 2020-02-10 | $16.87 | $18.28 | $15.55 | $16.40 | $16.40 | 117,819 |
| 2020-02-07 | $15.91 | $16.92 | $15.86 | $16.32 | $16.32 | 65,805 |
| 2020-02-06 | $15.30 | $16.39 | $15.09 | $15.84 | $15.84 | 63,698 |
| 2020-02-05 | $14.13 | $16.00 | $14.11 | $14.94 | $14.94 | 64,928 |
| 2020-02-04 | $13.86 | $14.08 | $13.54 | $14.03 | $14.03 | 24,237 |
| 2020-02-03 | $13.95 | $14.21 | $13.55 | $13.58 | $13.58 | 45,579 |
| 2020-01-31 | $13.51 | $13.99 | $13.04 | $13.96 | $13.96 | 17,727 |
| 2020-01-30 | $13.79 | $14.07 | $12.74 | $13.60 | $13.60 | 35,140 |
| 2020-01-29 | $13.00 | $14.10 | $13.00 | $13.77 | $13.77 | 65,612 |
| 2020-01-28 | $13.31 | $13.79 | $12.72 | $12.95 | $12.95 | 31,557 |
| 2020-01-27 | $13.63 | $14.20 | $12.71 | $13.24 | $13.24 | 47,160 |
| 2020-01-24 | $13.13 | $14.87 | $12.20 | $12.74 | $12.74 | 25,899 |
| 2020-01-23 | $12.63 | $13.10 | $12.61 | $12.99 | $12.99 | 24,887 |
| 2020-01-22 | $12.95 | $13.39 | $11.46 | $12.71 | $12.71 | 56,998 |
| 2020-01-21 | $12.01 | $13.17 | $11.97 | $12.82 | $12.82 | 61,687 |
| 2020-01-17 | $11.16 | $11.84 | $11.16 | $11.79 | $11.79 | 42,811 |
| 2020-01-16 | $11.14 | $11.66 | $11.00 | $11.45 | $11.45 | 28,775 |
| 2020-01-15 | $11.04 | $11.05 | $10.70 | $10.98 | $10.98 | 18,765 |
| 2020-01-14 | $10.88 | $11.00 | $10.70 | $10.98 | $10.98 | 19,426 |
| 2020-01-13 | $10.17 | $10.98 | $10.17 | $10.60 | $10.60 | 31,097 |
| 2020-01-10 | $9.77 | $10.23 | $9.72 | $10.17 | $10.17 | 10,047 |
| 2020-01-09 | $9.41 | $9.96 | $9.41 | $9.62 | $9.62 | 9,679 |
| 2020-01-08 | $9.60 | $9.60 | $9.47 | $9.60 | $9.60 | 4,218 |
| 2020-01-07 | $9.54 | $9.62 | $9.32 | $9.60 | $9.60 | 8,300 |
| 2020-01-06 | $9.21 | $9.52 | $9.21 | $9.50 | $9.50 | 4,874 |
| 2020-01-03 | $9.14 | $9.62 | $9.14 | $9.32 | $9.32 | 13,157 |
| 2020-01-02 | $8.90 | $9.20 | $8.90 | $9.14 | $9.14 | 7,161 |
| 2019-12-31 | $8.70 | $9.19 | $8.57 | $9.01 | $9.01 | 4,558 |
| 2019-12-30 | $8.56 | $8.59 | $8.32 | $8.51 | $8.51 | 6,759 |
| 2019-12-27 | $8.39 | $8.65 | $8.27 | $8.45 | $8.45 | 3,607 |
| 2019-12-26 | $8.38 | $8.57 | $8.38 | $8.57 | $8.57 | 2,942 |
| 2019-12-24 | $8.19 | $8.59 | $7.93 | $8.50 | $8.50 | 6,428 |
| 2019-12-23 | $8.20 | $8.60 | $7.94 | $8.60 | $8.60 | 9,433 |
| 2019-12-20 | $8.29 | $8.34 | $7.88 | $8.34 | $8.34 | 15,156 |
| 2019-12-19 | $8.40 | $8.40 | $8.24 | $8.32 | $8.32 | 9,032 |
| 2019-12-18 | $8.27 | $8.71 | $8.21 | $8.67 | $8.67 | 5,664 |
| 2019-12-17 | $8.19 | $8.71 | $8.19 | $8.40 | $8.40 | 8,647 |
| 2019-12-16 | $8.30 | $8.75 | $8.24 | $8.73 | $8.73 | 5,990 |
| 2019-12-13 | $8.26 | $8.40 | $8.26 | $8.40 | $8.40 | 2,703 |
| 2019-12-12 | $8.35 | $8.35 | $8.23 | $8.35 | $8.35 | 4,029 |
| 2019-12-11 | $8.27 | $8.35 | $8.08 | $8.19 | $8.19 | 7,584 |
| 2019-12-10 | $8.01 | $8.33 | $7.75 | $8.03 | $8.03 | 10,897 |
| 2019-12-09 | $7.96 | $8.09 | $7.71 | $7.89 | $7.89 | 10,012 |
| 2019-12-06 | $8.00 | $8.22 | $7.95 | $7.96 | $7.96 | 17,063 |
| 2019-12-05 | $8.00 | $8.00 | $7.95 | $7.95 | $7.95 | 2,644 |
| 2019-12-04 | $7.45 | $8.21 | $7.45 | $7.76 | $7.76 | 20,149 |
| 2019-12-03 | $7.77 | $8.13 | $7.60 | $7.95 | $7.95 | 5,369 |
| 2019-12-02 | $7.43 | $7.95 | $7.43 | $7.92 | $7.92 | 2,742 |
| 2019-11-29 | $7.94 | $7.95 | $7.37 | $7.95 | $7.95 | 6,097 |
| 2019-11-27 | $7.64 | $7.91 | $7.64 | $7.91 | $7.91 | 2,797 |
| 2019-11-26 | $7.89 | $7.89 | $7.50 | $7.84 | $7.84 | 11,406 |
| 2019-11-25 | $7.80 | $7.89 | $6.82 | $7.55 | $7.55 | 9,015 |
| 2019-11-22 | $7.86 | $7.86 | $7.46 | $7.46 | $7.46 | 8,087 |
| 2019-11-21 | $7.60 | $7.84 | $7.42 | $7.71 | $7.71 | 5,075 |
| 2019-11-20 | $7.78 | $7.88 | $7.43 | $7.60 | $7.60 | 7,878 |
| 2019-11-19 | $7.63 | $7.85 | $7.39 | $7.82 | $7.82 | 14,098 |
| 2019-11-18 | $7.41 | $7.45 | $7.22 | $7.35 | $7.35 | 6,614 |
| 2019-11-15 | $7.20 | $8.04 | $7.09 | $7.48 | $7.48 | 11,262 |
| 2019-11-14 | $7.16 | $7.36 | $7.05 | $7.05 | $7.05 | 4,773 |
| 2019-11-13 | $7.04 | $7.29 | $7.04 | $7.29 | $7.29 | 5,276 |
| 2019-11-12 | $7.01 | $7.07 | $6.84 | $7.02 | $7.02 | 5,452 |
| 2019-11-11 | $6.87 | $6.93 | $6.50 | $6.89 | $6.89 | 6,424 |
| 2019-11-08 | $6.73 | $6.97 | $6.72 | $6.94 | $6.94 | 27,807 |
| 2019-11-07 | $7.55 | $7.55 | $6.88 | $6.95 | $6.95 | 27,528 |
| 2019-11-06 | $7.60 | $7.74 | $7.57 | $7.69 | $7.69 | 5,004 |
| 2019-11-05 | $7.81 | $7.81 | $7.57 | $7.70 | $7.70 | 4,645 |
| 2019-11-04 | $8.00 | $8.06 | $7.72 | $7.84 | $7.84 | 19,752 |
| 2019-11-01 | $7.94 | $8.09 | $7.85 | $7.90 | $7.90 | 8,205 |
| 2019-10-31 | $7.84 | $8.03 | $7.82 | $7.91 | $7.91 | 12,065 |
| 2019-10-30 | $7.83 | $8.12 | $7.76 | $7.88 | $7.88 | 16,400 |
| 2019-10-29 | $7.75 | $8.21 | $7.68 | $7.88 | $7.88 | 30,112 |
| 2019-10-28 | $8.35 | $8.45 | $7.63 | $7.79 | $7.79 | 26,224 |
| 2019-10-25 | $8.10 | $8.12 | $7.96 | $8.00 | $8.00 | 17,921 |
| 2019-10-24 | $8.06 | $8.17 | $7.90 | $8.04 | $8.04 | 36,469 |
| 2019-10-23 | $7.88 | $8.19 | $7.88 | $7.99 | $7.99 | 9,103 |
| 2019-10-22 | $7.85 | $8.37 | $7.80 | $8.21 | $8.21 | 30,580 |
| 2019-10-21 | $7.89 | $8.13 | $7.61 | $8.09 | $8.09 | 53,964 |
| 2019-10-18 | $7.77 | $8.23 | $7.66 | $7.91 | $7.91 | 44,179 |
| 2019-10-17 | $8.10 | $8.27 | $7.73 | $7.83 | $7.83 | 38,486 |
| 2019-10-16 | $7.75 | $8.54 | $7.56 | $8.15 | $8.15 | 36,994 |
| 2019-10-15 | $8.55 | $8.70 | $7.36 | $7.65 | $7.65 | 51,308 |
| 2019-10-14 | $8.16 | $8.80 | $8.15 | $8.58 | $8.58 | 70,827 |
| 2019-10-11 | $7.35 | $8.70 | $7.26 | $8.11 | $8.11 | 46,886 |
| 2019-10-10 | $7.11 | $8.18 | $6.77 | $7.35 | $7.35 | 118,416 |
| 2019-10-09 | $7.50 | $7.73 | $7.32 | $7.48 | $7.48 | 21,643 |
| 2019-10-08 | $7.80 | $7.83 | $7.35 | $7.42 | $7.42 | 40,884 |
| 2019-10-07 | $7.61 | $8.01 | $7.32 | $7.92 | $7.92 | 28,726 |
| 2019-10-04 | $7.72 | $8.06 | $7.32 | $7.61 | $7.61 | 28,947 |
| 2019-10-03 | $7.81 | $8.09 | $7.34 | $7.66 | $7.66 | 27,028 |
| 2019-10-02 | $8.19 | $8.27 | $7.57 | $7.93 | $7.93 | 26,821 |
| 2019-10-01 | $7.80 | $8.33 | $7.57 | $8.27 | $8.27 | 63,585 |
| 2019-09-30 | $8.90 | $8.90 | $7.79 | $8.35 | $8.35 | 102,783 |
| 2019-09-27 | $10.08 | $10.08 | $8.47 | $8.89 | $8.89 | 99,193 |
| 2019-09-26 | $9.65 | $9.89 | $9.25 | $9.60 | $9.60 | 58,301 |
| 2019-09-25 | $9.43 | $9.89 | $9.13 | $9.64 | $9.64 | 159,435 |
| 2019-09-24 | $8.49 | $9.36 | $8.48 | $9.30 | $9.30 | 112,403 |
| 2019-09-23 | $8.66 | $9.29 | $8.22 | $8.94 | $8.94 | 119,234 |
| 2019-09-20 | $9.18 | $9.60 | $8.46 | $8.61 | $8.61 | 162,861 |
| 2019-09-19 | $8.06 | $9.15 | $8.06 | $8.93 | $8.93 | 165,946 |
| 2019-09-18 | $7.57 | $8.39 | $7.57 | $8.23 | $8.23 | 113,099 |
| 2019-09-17 | $8.00 | $8.42 | $7.50 | $7.51 | $7.51 | 58,884 |
| 2019-09-16 | $7.82 | $8.46 | $7.82 | $7.94 | $7.94 | 35,132 |
| 2019-09-13 | $8.26 | $8.26 | $7.78 | $7.90 | $7.90 | 44,755 |
| 2019-09-12 | $8.08 | $8.31 | $7.57 | $8.18 | $8.18 | 37,240 |
| 2019-09-11 | $7.34 | $8.20 | $7.32 | $8.02 | $8.02 | 52,699 |
| 2019-09-10 | $7.74 | $7.93 | $7.32 | $7.32 | $7.32 | 34,459 |
| 2019-09-09 | $7.75 | $8.32 | $7.36 | $7.74 | $7.74 | 82,177 |
| 2019-09-06 | $7.06 | $8.24 | $7.06 | $7.73 | $7.73 | 59,922 |
| 2019-09-05 | $6.72 | $7.91 | $6.72 | $7.05 | $7.05 | 48,509 |
| 2019-09-04 | $7.21 | $7.35 | $6.18 | $6.77 | $6.77 | 67,206 |
| 2019-09-03 | $6.39 | $7.40 | $6.13 | $7.10 | $7.10 | 59,236 |
| 2019-08-30 | $5.95 | $6.37 | $5.95 | $6.36 | $6.36 | 36,528 |
| 2019-08-29 | $5.69 | $6.21 | $5.64 | $5.90 | $5.90 | 20,044 |
| 2019-08-28 | $5.79 | $5.99 | $5.62 | $5.69 | $5.69 | 33,219 |
| 2019-08-27 | $6.22 | $6.51 | $5.75 | $5.79 | $5.79 | 30,985 |
| 2019-08-26 | $6.11 | $6.36 | $5.95 | $6.18 | $6.18 | 45,607 |
| 2019-08-23 | $6.41 | $7.04 | $5.87 | $5.95 | $5.95 | 96,398 |
| 2019-08-22 | $7.15 | $7.49 | $6.53 | $6.59 | $6.59 | 73,651 |
| 2019-08-21 | $8.05 | $8.55 | $7.13 | $7.33 | $7.33 | 136,929 |
| 2019-08-20 | $8.32 | $9.60 | $7.37 | $8.00 | $8.00 | 311,414 |
| 2019-08-19 | $7.34 | $8.60 | $7.34 | $8.18 | $8.18 | 78,479 |
| 2019-08-16 | $6.68 | $7.35 | $6.65 | $7.34 | $7.34 | 73,132 |
| 2019-08-15 | $6.27 | $6.80 | $6.26 | $6.63 | $6.63 | 50,314 |
| 2019-08-14 | $6.00 | $6.34 | $5.85 | $6.27 | $6.27 | 35,967 |
| 2019-08-13 | $5.78 | $6.04 | $5.78 | $5.93 | $5.93 | 15,387 |
| 2019-08-12 | $6.04 | $6.04 | $5.52 | $5.53 | $5.53 | 17,479 |
| 2019-08-09 | $5.27 | $6.46 | $5.27 | $6.04 | $6.04 | 31,169 |
| 2019-08-08 | $5.35 | $5.46 | $5.24 | $5.25 | $5.25 | 9,782 |
| 2019-08-07 | $5.00 | $5.27 | $5.00 | $5.26 | $5.26 | 16,390 |
| 2019-08-06 | $5.00 | $5.00 | $4.89 | $4.99 | $4.99 | 5,970 |
| 2019-08-05 | $4.98 | $4.99 | $4.95 | $4.99 | $4.99 | 5,421 |
| 2019-08-02 | $4.95 | $4.98 | $4.83 | $4.83 | $4.83 | 1,908 |
| 2019-08-01 | $4.89 | $4.99 | $4.78 | $4.95 | $4.95 | 8,371 |
| 2019-07-31 | $4.78 | $4.90 | $4.72 | $4.72 | $4.72 | 7,077 |
| 2019-07-30 | $5.04 | $5.04 | $4.65 | $4.78 | $4.78 | 7,755 |
| 2019-07-29 | $4.90 | $4.96 | $4.65 | $4.94 | $4.94 | 5,047 |
| 2019-07-26 | $4.71 | $4.95 | $4.71 | $4.90 | $4.90 | 6,336 |
| 2019-07-25 | $4.73 | $4.73 | $4.61 | $4.61 | $4.61 | 1,777 |
| 2019-07-24 | $4.71 | $4.72 | $4.71 | $4.71 | $4.71 | 428 |
| 2019-07-23 | $4.19 | $4.50 | $4.19 | $4.50 | $4.50 | 1,725 |
| 2019-07-22 | $4.40 | $4.61 | $4.31 | $4.61 | $4.61 | 2,915 |
| 2019-07-19 | $4.85 | $4.98 | $4.61 | $4.61 | $4.61 | 3,953 |
| 2019-07-18 | $4.56 | $5.39 | $4.25 | $4.75 | $4.75 | 27,487 |
| 2019-07-17 | $4.26 | $4.79 | $4.26 | $4.47 | $4.47 | 7,947 |
| 2019-07-16 | $4.09 | $4.27 | $4.09 | $4.27 | $4.27 | 4,918 |
| 2019-07-15 | $4.06 | $4.13 | $4.06 | $4.07 | $4.07 | 2,262 |
| 2019-07-12 | $4.10 | $4.13 | $4.00 | $4.00 | $4.00 | 4,136 |
| 2019-07-11 | $4.17 | $4.17 | $4.11 | $4.12 | $4.12 | 7,630 |
| 2019-07-10 | $3.90 | $4.18 | $3.90 | $4.18 | $4.18 | 8,569 |
| 2019-07-09 | $3.90 | $4.03 | $3.90 | $4.03 | $4.03 | 2,792 |
| 2019-07-08 | $4.02 | $4.03 | $4.02 | $4.02 | $4.02 | 1,932 |
| 2019-07-05 | $3.93 | $4.13 | $3.93 | $4.06 | $4.06 | 4,687 |
| 2019-07-03 | $4.03 | $4.04 | $3.94 | $4.04 | $4.04 | 3,759 |
| 2019-07-02 | $3.88 | $4.03 | $3.88 | $4.03 | $4.03 | 835 |
| 2019-07-01 | $3.81 | $4.05 | $3.78 | $3.94 | $3.94 | 6,544 |
| 2019-06-28 | $3.76 | $4.05 | $3.76 | $4.05 | $4.05 | 11,166 |
| 2019-06-27 | $3.84 | $3.95 | $3.84 | $3.95 | $3.95 | 1,562 |
| 2019-06-26 | $3.78 | $3.93 | $3.78 | $3.80 | $3.80 | 4,484 |
| 2019-06-25 | $3.93 | $3.94 | $3.65 | $3.85 | $3.85 | 14,041 |
| 2019-06-24 | $3.95 | $3.95 | $3.88 | $3.93 | $3.93 | 2,439 |
| 2019-06-21 | $3.92 | $3.99 | $3.82 | $3.82 | $3.82 | 7,120 |
| 2019-06-20 | $3.77 | $3.94 | $3.75 | $3.75 | $3.75 | 4,192 |
| 2019-06-19 | $3.73 | $3.83 | $3.73 | $3.82 | $3.82 | 4,833 |
| 2019-06-18 | $3.71 | $3.76 | $3.49 | $3.71 | $3.71 | 11,850 |
| 2019-06-17 | $3.73 | $3.73 | $3.63 | $3.65 | $3.65 | 10,260 |
| 2019-06-14 | $3.73 | $3.77 | $3.70 | $3.73 | $3.73 | 22,390 |
| 2019-06-13 | $3.59 | $3.74 | $3.59 | $3.72 | $3.72 | 7,791 |
| 2019-06-12 | $3.52 | $3.67 | $3.52 | $3.55 | $3.55 | 3,347 |
| 2019-06-11 | $3.53 | $3.58 | $3.46 | $3.58 | $3.58 | 6,434 |
| 2019-06-10 | $3.53 | $3.58 | $3.52 | $3.58 | $3.58 | 3,574 |
| 2019-06-07 | $3.48 | $3.52 | $3.47 | $3.48 | $3.48 | 13,604 |
| 2019-06-06 | $3.51 | $3.58 | $3.51 | $3.54 | $3.54 | 9,670 |
| 2019-06-05 | $3.47 | $3.54 | $3.42 | $3.54 | $3.54 | 4,685 |
| 2019-06-04 | $3.63 | $3.63 | $3.42 | $3.43 | $3.43 | 8,523 |
| 2019-06-03 | $3.29 | $3.73 | $3.29 | $3.64 | $3.64 | 14,158 |
| 2019-05-31 | $3.50 | $3.54 | $3.41 | $3.49 | $3.49 | 5,068 |
| 2019-05-30 | $3.35 | $3.55 | $3.34 | $3.54 | $3.54 | 4,702 |
| 2019-05-29 | $3.52 | $3.54 | $3.35 | $3.47 | $3.47 | 6,013 |
| 2019-05-28 | $3.59 | $3.60 | $3.58 | $3.58 | $3.58 | 3,903 |
| 2019-05-24 | $3.62 | $3.69 | $3.59 | $3.69 | $3.69 | 4,896 |
| 2019-05-23 | $3.61 | $3.61 | $3.61 | $3.61 | $3.61 | 2,588 |
| 2019-05-22 | $3.59 | $3.62 | $3.55 | $3.61 | $3.61 | 14,999 |
| 2019-05-21 | $3.67 | $3.69 | $3.25 | $3.69 | $3.69 | 12,324 |
| 2019-05-20 | $3.58 | $3.69 | $3.50 | $3.69 | $3.69 | 12,575 |
| 2019-05-17 | $3.45 | $3.65 | $3.45 | $3.65 | $3.65 | 22,971 |
| 2019-05-16 | $3.40 | $3.44 | $3.40 | $3.43 | $3.43 | 545 |
| 2019-05-15 | $3.28 | $3.45 | $3.28 | $3.39 | $3.39 | 12,333 |
| 2019-05-14 | $3.23 | $3.28 | $3.23 | $3.28 | $3.28 | 479 |
| 2019-05-13 | $3.28 | $3.28 | $3.24 | $3.24 | $3.24 | 1,115 |
| 2019-05-10 | $3.24 | $3.24 | $3.22 | $3.23 | $3.23 | 1,093 |
| 2019-05-09 | $3.24 | $3.30 | $3.24 | $3.29 | $3.29 | 3,723 |
| 2019-05-08 | $3.28 | $3.35 | $3.25 | $3.25 | $3.25 | 17,252 |
| 2019-05-07 | $3.32 | $3.39 | $3.22 | $3.34 | $3.34 | 39,205 |
| 2019-05-06 | $3.30 | $3.46 | $3.30 | $3.31 | $3.31 | 36,402 |
| 2019-05-03 | $3.45 | $3.45 | $3.29 | $3.33 | $3.33 | 61,075 |
| 2019-05-02 | $3.48 | $3.48 | $3.48 | $3.48 | $3.48 | 681 |
| 2019-05-01 | $3.51 | $3.51 | $3.47 | $3.47 | $3.47 | 11,180 |
| 2019-04-30 | $3.51 | $3.51 | $3.51 | $3.51 | $3.51 | 639 |
| 2019-04-29 | $3.44 | $3.50 | $3.44 | $3.47 | $3.47 | 5,276 |
| 2019-04-26 | $3.38 | $3.45 | $3.38 | $3.45 | $3.45 | 1,213 |
| 2019-04-25 | $3.41 | $3.41 | $3.26 | $3.30 | $3.30 | 36,762 |
| 2019-04-24 | $3.38 | $3.38 | $3.35 | $3.35 | $3.35 | 988 |
| 2019-04-23 | $3.39 | $3.39 | $3.31 | $3.32 | $3.32 | 24,149 |
| 2019-04-22 | $3.35 | $3.49 | $3.32 | $3.35 | $3.35 | 24,955 |
| 2019-04-18 | $3.36 | $3.36 | $3.30 | $3.35 | $3.35 | 24,876 |
| 2019-04-17 | $3.48 | $3.48 | $3.35 | $3.35 | $3.35 | 585 |
| 2019-04-16 | $3.38 | $3.48 | $3.36 | $3.40 | $3.40 | 3,056 |
| 2019-04-15 | $3.45 | $3.62 | $3.36 | $3.39 | $3.39 | 29,293 |
| 2019-04-12 | $3.60 | $3.60 | $3.36 | $3.45 | $3.45 | 7,021 |
| 2019-04-11 | $3.60 | $3.69 | $3.42 | $3.47 | $3.47 | 28,046 |
| 2019-04-10 | $3.63 | $3.83 | $3.56 | $3.60 | $3.60 | 48,796 |
| 2019-04-09 | $3.52 | $3.58 | $3.42 | $3.58 | $3.58 | 19,157 |
| 2019-04-08 | $3.34 | $3.50 | $3.34 | $3.46 | $3.46 | 9,993 |
| 2019-04-05 | $3.49 | $3.53 | $3.49 | $3.53 | $3.53 | 2,670 |
| 2019-04-04 | $3.45 | $3.45 | $3.44 | $3.44 | $3.44 | 209 |
| 2019-04-03 | $3.50 | $3.56 | $3.50 | $3.56 | $3.56 | 2,545 |
| 2019-04-02 | $3.46 | $3.57 | $3.46 | $3.57 | $3.57 | 1,086 |
| 2019-04-01 | $3.57 | $3.57 | $3.53 | $3.53 | $3.53 | 3,293 |
| 2019-03-29 | $3.51 | $3.57 | $3.39 | $3.40 | $3.40 | 63,788 |
| 2019-03-28 | $3.55 | $3.57 | $3.55 | $3.57 | $3.57 | 25,223 |
| 2019-03-27 | $3.57 | $3.59 | $3.51 | $3.54 | $3.54 | 17,609 |
| 2019-03-26 | $3.56 | $3.56 | $3.56 | $3.56 | $3.56 | 153 |
| 2019-03-25 | $3.52 | $3.55 | $3.52 | $3.55 | $3.55 | 837 |
| 2019-03-22 | $3.63 | $3.63 | $3.55 | $3.56 | $3.56 | 3,011 |
| 2019-03-21 | $3.63 | $3.69 | $3.51 | $3.51 | $3.51 | 13,467 |
| 2019-03-20 | $3.63 | $3.63 | $3.62 | $3.63 | $3.63 | 4,280 |
| 2019-03-19 | $3.56 | $3.64 | $3.56 | $3.63 | $3.63 | 7,307 |
| 2019-03-18 | $3.67 | $3.68 | $3.50 | $3.55 | $3.55 | 27,816 |
| 2019-03-15 | $3.60 | $3.70 | $3.59 | $3.70 | $3.70 | 21,807 |
| 2019-03-14 | $3.63 | $3.70 | $3.63 | $3.65 | $3.65 | 3,215 |
| 2019-03-13 | $3.71 | $3.71 | $3.71 | $3.71 | $3.71 | 211 |
| 2019-03-12 | $3.60 | $3.66 | $3.60 | $3.60 | $3.60 | 15,817 |
| 2019-03-11 | $3.72 | $3.78 | $3.59 | $3.66 | $3.66 | 15,901 |
| 2019-03-08 | $3.70 | $3.78 | $3.60 | $3.73 | $3.73 | 29,908 |
| 2019-03-07 | $3.69 | $3.71 | $3.60 | $3.61 | $3.61 | 2,679 |
| 2019-03-06 | $3.68 | $3.78 | $3.68 | $3.78 | $3.78 | 2,676 |
| 2019-03-05 | $3.70 | $3.70 | $3.63 | $3.68 | $3.68 | 23,837 |
| 2019-03-04 | $3.74 | $3.74 | $3.65 | $3.65 | $3.65 | 7,398 |
| 2019-03-01 | $3.70 | $3.70 | $3.68 | $3.69 | $3.69 | 5,257 |
| 2019-02-28 | $3.75 | $3.75 | $3.62 | $3.62 | $3.62 | 4,088 |
| 2019-02-27 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 1,043 |
| 2019-02-26 | $3.73 | $3.73 | $3.61 | $3.61 | $3.61 | 6,182 |
| 2019-02-25 | $3.75 | $3.78 | $3.75 | $3.75 | $3.75 | 5,759 |
| 2019-02-22 | $3.75 | $3.83 | $3.63 | $3.83 | $3.83 | 3,853 |
| 2019-02-21 | $3.65 | $3.68 | $3.60 | $3.60 | $3.60 | 3,019 |
| 2019-02-20 | $3.53 | $3.81 | $3.53 | $3.65 | $3.65 | 3,521 |
| 2019-02-19 | $3.78 | $3.80 | $3.75 | $3.80 | $3.80 | 3,333 |
| 2019-02-15 | $3.83 | $3.84 | $3.79 | $3.81 | $3.81 | 5,620 |
| 2019-02-14 | $3.82 | $3.84 | $3.81 | $3.83 | $3.83 | 2,942 |
| 2019-02-13 | $3.79 | $3.81 | $3.79 | $3.81 | $3.81 | 520 |
| 2019-02-12 | $3.81 | $3.83 | $3.53 | $3.64 | $3.64 | 7,442 |
| 2019-02-11 | $3.51 | $3.81 | $3.51 | $3.66 | $3.66 | 2,321 |
| 2019-02-08 | $3.80 | $3.83 | $3.80 | $3.83 | $3.83 | 1,663 |
| 2019-02-07 | $3.48 | $3.68 | $3.48 | $3.68 | $3.68 | 1,302 |
| 2019-02-06 | $3.83 | $3.84 | $3.83 | $3.84 | $3.84 | 430 |
| 2019-02-05 | $3.94 | $3.94 | $3.88 | $3.88 | $3.88 | 3,266 |
| 2019-02-04 | $3.97 | $3.98 | $3.92 | $3.92 | $3.92 | 2,348 |
| 2019-02-01 | $3.73 | $3.77 | $3.73 | $3.77 | $3.77 | 4,878 |
| 2019-01-31 | $3.64 | $3.85 | $3.63 | $3.85 | $3.85 | 22,067 |
| 2019-01-30 | $3.36 | $3.54 | $3.36 | $3.54 | $3.54 | 647 |
| 2019-01-29 | $3.40 | $3.57 | $3.39 | $3.45 | $3.45 | 13,204 |
| 2019-01-28 | $3.40 | $3.69 | $3.33 | $3.41 | $3.41 | 4,400 |
| 2019-01-25 | $3.66 | $3.69 | $3.33 | $3.33 | $3.33 | 1,068 |
| 2019-01-24 | $3.66 | $3.70 | $3.32 | $3.60 | $3.60 | 1,941 |
| 2019-01-23 | $3.67 | $3.70 | $3.33 | $3.54 | $3.54 | 3,889 |
| 2019-01-22 | $3.68 | $3.69 | $3.28 | $3.69 | $3.69 | 1,890 |
| 2019-01-18 | $3.40 | $3.69 | $3.19 | $3.27 | $3.27 | 2,700 |
| 2019-01-17 | $3.24 | $3.70 | $3.24 | $3.24 | $3.24 | 3,615 |
| 2019-01-16 | $3.43 | $3.45 | $3.25 | $3.45 | $3.45 | 3,863 |
| 2019-01-15 | $3.25 | $3.46 | $3.20 | $3.46 | $3.46 | 2,866 |
| 2019-01-14 | $3.06 | $3.47 | $3.06 | $3.30 | $3.30 | 1,826 |
| 2019-01-11 | $3.10 | $3.10 | $3.05 | $3.05 | $3.05 | 2,182 |
| 2019-01-10 | $3.21 | $3.21 | $3.20 | $3.20 | $3.20 | 480 |
| 2019-01-09 | $3.43 | $3.43 | $3.20 | $3.23 | $3.23 | 1,433 |
| 2019-01-08 | $3.28 | $3.50 | $3.14 | $3.48 | $3.48 | 5,793 |
| 2019-01-07 | $3.20 | $3.28 | $3.09 | $3.13 | $3.13 | 4,531 |
| 2019-01-04 | $3.21 | $3.30 | $3.15 | $3.15 | $3.15 | 1,722 |
| 2019-01-03 | $3.51 | $3.51 | $3.20 | $3.21 | $3.21 | 2,336 |
| 2019-01-02 | $3.58 | $3.58 | $3.28 | $3.28 | $3.28 | 2,664 |
| 2018-12-31 | $3.25 | $3.69 | $3.13 | $3.64 | $3.64 | 8,207 |
| 2018-12-28 | $3.15 | $3.15 | $3.15 | $3.15 | $3.15 | 33 |
| 2018-12-27 | $3.24 | $3.39 | $3.15 | $3.15 | $3.15 | 6,924 |
| 2018-12-26 | $3.44 | $3.48 | $3.34 | $3.36 | $3.36 | 3,782 |
| 2018-12-24 | $3.43 | $3.46 | $3.43 | $3.46 | $3.46 | 611 |
| 2018-12-21 | $3.11 | $3.43 | $3.11 | $3.43 | $3.43 | 3,958 |
| 2018-12-20 | $3.23 | $3.23 | $3.11 | $3.11 | $3.11 | 1,977 |
| 2018-12-19 | $3.12 | $3.12 | $3.12 | $3.12 | $3.12 | 414 |
| 2018-12-18 | $3.09 | $3.09 | $3.08 | $3.08 | $3.08 | 691 |
| 2018-12-17 | $3.31 | $3.34 | $3.31 | $3.34 | $3.34 | 640 |
| 2018-12-14 | $3.05 | $3.21 | $3.05 | $3.21 | $3.21 | 621 |
| 2018-12-13 | $3.36 | $3.41 | $3.36 | $3.41 | $3.41 | 249 |
| 2018-12-12 | $3.04 | $3.36 | $3.03 | $3.36 | $3.36 | 4,978 |
| 2018-12-11 | $3.24 | $3.25 | $3.06 | $3.10 | $3.10 | 2,194 |
| 2018-12-10 | $3.10 | $3.11 | $3.04 | $3.09 | $3.09 | 10,243 |
| 2018-12-07 | $3.04 | $3.55 | $3.04 | $3.25 | $3.25 | 11,236 |
| 2018-12-06 | $3.12 | $3.40 | $3.06 | $3.15 | $3.15 | 16,582 |
| 2018-12-04 | $3.32 | $3.46 | $3.18 | $3.20 | $3.20 | 3,757 |
| 2018-12-03 | $3.56 | $3.85 | $3.53 | $3.53 | $3.53 | 10,706 |
| 2018-11-30 | $3.83 | $3.85 | $3.46 | $3.81 | $3.81 | 2,953 |
| 2018-11-29 | $3.50 | $4.25 | $3.46 | $3.85 | $3.85 | 7,791 |
| 2018-11-28 | $3.38 | $3.44 | $3.38 | $3.43 | $3.43 | 726 |
| 2018-11-27 | $3.15 | $3.60 | $3.07 | $3.36 | $3.36 | 10,405 |
| 2018-11-26 | $3.26 | $3.26 | $3.16 | $3.26 | $3.26 | 1,915 |
| 2018-11-23 | $3.15 | $3.15 | $3.15 | $3.15 | $3.15 | 123 |
| 2018-11-21 | $3.25 | $3.28 | $3.15 | $3.15 | $3.15 | 1,981 |
| 2018-11-20 | $3.11 | $3.12 | $3.11 | $3.12 | $3.12 | 684 |
| 2018-11-19 | $3.12 | $3.23 | $3.04 | $3.23 | $3.23 | 1,982 |
| 2018-11-16 | $3.35 | $3.40 | $3.16 | $3.16 | $3.16 | 2,087 |
| 2018-11-15 | $3.36 | $3.36 | $3.33 | $3.33 | $3.33 | 1,976 |
| 2018-11-14 | $3.49 | $3.49 | $3.45 | $3.45 | $3.45 | 1,283 |
| 2018-11-13 | $3.53 | $3.53 | $3.28 | $3.46 | $3.46 | 2,691 |
| 2018-11-12 | $3.62 | $3.62 | $3.29 | $3.46 | $3.46 | 17,968 |
| 2018-11-09 | $3.46 | $3.66 | $3.35 | $3.66 | $3.66 | 6,918 |
| 2018-11-08 | $3.65 | $3.79 | $3.46 | $3.70 | $3.70 | 6,091 |
| 2018-11-07 | $3.68 | $3.71 | $3.62 | $3.71 | $3.71 | 1,662 |
| 2018-11-06 | $3.57 | $3.90 | $3.45 | $3.74 | $3.74 | 4,250 |
| 2018-11-05 | $3.49 | $3.80 | $3.49 | $3.75 | $3.75 | 17,456 |
| 2018-11-02 | $3.72 | $3.97 | $3.46 | $3.49 | $3.49 | 33,699 |
| 2018-11-01 | $3.36 | $3.63 | $3.23 | $3.62 | $3.62 | 7,430 |
| 2018-10-31 | $3.19 | $3.60 | $3.14 | $3.30 | $3.30 | 13,739 |
| 2018-10-30 | $3.23 | $3.37 | $3.23 | $3.37 | $3.37 | 1,052 |
| 2018-10-29 | $3.53 | $3.64 | $3.10 | $3.20 | $3.20 | 15,425 |
| 2018-10-26 | $3.01 | $3.76 | $3.01 | $3.54 | $3.54 | 13,623 |
| 2018-10-25 | $3.09 | $3.28 | $3.01 | $3.01 | $3.01 | 6,864 |
| 2018-10-24 | $3.21 | $3.21 | $3.00 | $3.01 | $3.01 | 3,309 |
| 2018-10-23 | $3.20 | $3.35 | $3.11 | $3.31 | $3.31 | 2,560 |
| 2018-10-22 | $3.30 | $3.38 | $3.30 | $3.30 | $3.30 | 12,729 |
| 2018-10-19 | $3.43 | $3.43 | $3.30 | $3.31 | $3.31 | 10,532 |
| 2018-10-18 | $3.34 | $3.35 | $3.33 | $3.33 | $3.33 | 2,259 |
| 2018-10-17 | $3.57 | $3.75 | $3.57 | $3.62 | $3.62 | 2,223 |
| 2018-10-16 | $3.46 | $3.46 | $3.46 | $3.46 | $3.46 | 504 |
| 2018-10-15 | $3.30 | $3.82 | $3.30 | $3.34 | $3.34 | 5,354 |
| 2018-10-12 | $3.29 | $3.43 | $3.29 | $3.41 | $3.41 | 6,392 |
| 2018-10-11 | $3.41 | $3.46 | $3.31 | $3.41 | $3.41 | 13,124 |
| 2018-10-10 | $3.46 | $3.69 | $3.41 | $3.41 | $3.41 | 19,829 |
| 2018-10-09 | $3.94 | $3.94 | $3.45 | $3.56 | $3.56 | 18,685 |
| 2018-10-08 | $3.44 | $4.22 | $3.43 | $3.97 | $3.97 | 12,175 |
| 2018-10-05 | $3.55 | $3.55 | $3.32 | $3.53 | $3.53 | 8,645 |
| 2018-10-04 | $3.50 | $3.68 | $3.45 | $3.54 | $3.54 | 8,932 |
| 2018-10-03 | $4.68 | $4.77 | $3.42 | $3.90 | $3.90 | 78,600 |
| 2018-10-02 | $4.10 | $4.91 | $4.00 | $4.68 | $4.68 | 161,900 |
| 2018-10-01 | $2.96 | $3.93 | $2.96 | $3.92 | $3.92 | 142,900 |
| 2018-09-28 | $3.03 | $3.09 | $2.96 | $2.96 | $2.96 | 10,523 |
| 2018-09-27 | $2.95 | $2.95 | $2.86 | $2.95 | $2.95 | 1,082 |
| 2018-09-26 | $3.01 | $3.04 | $2.94 | $2.94 | $2.94 | 4,133 |
| 2018-09-25 | $2.94 | $3.05 | $2.92 | $3.03 | $3.03 | 10,211 |
| 2018-09-24 | $2.96 | $2.99 | $2.83 | $2.99 | $2.99 | 6,518 |
| 2018-09-21 | $2.85 | $2.98 | $2.76 | $2.98 | $2.98 | 28,439 |
| 2018-09-20 | $2.87 | $3.05 | $2.71 | $2.82 | $2.82 | 6,998 |
| 2018-09-19 | $2.84 | $2.93 | $2.72 | $2.88 | $2.88 | 6,018 |
| 2018-09-18 | $2.77 | $2.94 | $2.77 | $2.79 | $2.79 | 9,501 |
| 2018-09-17 | $2.82 | $2.86 | $2.76 | $2.86 | $2.86 | 7,377 |
| 2018-09-14 | $2.71 | $2.97 | $2.71 | $2.78 | $2.78 | 15,802 |
| 2018-09-13 | $2.71 | $2.95 | $2.65 | $2.81 | $2.81 | 4,672 |
| 2018-09-12 | $2.68 | $2.82 | $2.56 | $2.65 | $2.65 | 10,255 |
| 2018-09-11 | $2.88 | $2.97 | $2.67 | $2.67 | $2.67 | 11,678 |
| 2018-09-10 | $2.96 | $3.08 | $2.82 | $2.82 | $2.82 | 8,045 |
| 2018-09-07 | $3.03 | $3.09 | $2.69 | $2.98 | $2.98 | 23,481 |
| 2018-09-06 | $3.08 | $3.09 | $3.00 | $3.04 | $3.04 | 12,734 |
| 2018-09-05 | $3.02 | $3.09 | $2.84 | $3.07 | $3.07 | 28,181 |
| 2018-09-04 | $2.83 | $3.04 | $2.69 | $3.03 | $3.03 | 11,729 |
| 2018-08-31 | $2.84 | $2.97 | $2.66 | $2.82 | $2.82 | 39,899 |
| 2018-08-30 | $2.91 | $2.98 | $2.82 | $2.94 | $2.94 | 13,048 |
| 2018-08-29 | $2.96 | $3.00 | $2.84 | $2.91 | $2.91 | 38,226 |
| 2018-08-28 | $2.80 | $3.18 | $2.74 | $2.98 | $2.98 | 133,137 |
| 2018-08-27 | $2.67 | $3.04 | $2.67 | $2.75 | $2.75 | 100,370 |
| 2018-08-24 | $2.56 | $2.85 | $2.50 | $2.67 | $2.67 | 115,844 |
| 2018-08-23 | $2.40 | $3.30 | $2.27 | $2.58 | $2.58 | 425,901 |
| 2018-08-22 | $1.96 | $2.56 | $1.75 | $2.33 | $2.33 | 127,572 |
| 2018-08-21 | $1.81 | $2.00 | $1.78 | $2.00 | $2.00 | 20,716 |
| 2018-08-20 | $1.85 | $1.87 | $1.76 | $1.78 | $1.78 | 18,045 |
| 2018-08-17 | $1.72 | $1.88 | $1.71 | $1.86 | $1.86 | 11,362 |
| 2018-08-16 | $1.64 | $1.85 | $1.64 | $1.81 | $1.81 | 41,451 |
| 2018-08-15 | $1.71 | $1.71 | $1.53 | $1.64 | $1.64 | 38,711 |
| 2018-08-14 | $1.71 | $1.72 | $1.70 | $1.72 | $1.72 | 15,403 |
| 2018-08-13 | $1.70 | $1.75 | $1.70 | $1.75 | $1.75 | 5,809 |
| 2018-08-10 | $1.71 | $1.75 | $1.70 | $1.71 | $1.71 | 41,171 |
| 2018-08-09 | $1.72 | $1.73 | $1.70 | $1.71 | $1.71 | 16,076 |
| 2018-08-08 | $1.70 | $1.80 | $1.70 | $1.71 | $1.71 | 31,673 |
| 2018-08-07 | $1.78 | $1.81 | $1.70 | $1.70 | $1.70 | 80,822 |
| 2018-08-06 | $2.10 | $2.10 | $1.79 | $1.81 | $1.81 | 42,177 |
| 2018-08-03 | $1.84 | $2.14 | $1.72 | $2.12 | $2.12 | 86,213 |
| 2018-08-02 | $1.92 | $2.09 | $1.75 | $1.85 | $1.85 | 132,977 |
| 2018-08-01 | $2.26 | $2.31 | $1.81 | $1.95 | $1.95 | 527,403 |
| 2018-07-31 | $2.30 | $3.83 | $2.15 | $2.30 | $2.30 | 9,430,630 |
| 2018-07-30 | $1.83 | $2.02 | $1.74 | $1.90 | $1.90 | 6,721 |
| 2018-07-27 | $1.85 | $1.87 | $1.75 | $1.75 | $1.75 | 2,034 |
| 2018-07-26 | $1.87 | $1.87 | $1.75 | $1.75 | $1.75 | 2,353 |
| 2018-07-25 | $1.73 | $1.73 | $1.73 | $1.73 | $1.73 | 338 |
| 2018-07-24 | $1.85 | $1.87 | $1.79 | $1.79 | $1.79 | 3,997 |
| 2018-07-23 | $1.87 | $2.02 | $1.87 | $1.90 | $1.90 | 3,086 |
| 2018-07-20 | $1.93 | $1.93 | $1.93 | $1.93 | $1.93 | 236 |
| 2018-07-19 | $1.80 | $2.01 | $1.80 | $1.85 | $1.85 | 10,140 |
| 2018-07-18 | $1.90 | $2.22 | $1.81 | $1.90 | $1.90 | 13,000 |
| 2018-07-17 | $1.85 | $2.05 | $1.78 | $1.78 | $1.78 | 13,617 |
| 2018-07-16 | $1.81 | $2.00 | $1.79 | $1.87 | $1.87 | 33,105 |
| 2018-07-13 | $1.78 | $1.78 | $1.71 | $1.71 | $1.71 | 13,202 |
| 2018-07-12 | $1.78 | $1.78 | $1.78 | $1.78 | $1.78 | 19 |
| 2018-07-11 | $1.79 | $1.81 | $1.78 | $1.78 | $1.78 | 1,026 |
| 2018-07-10 | $1.82 | $2.02 | $1.79 | $1.81 | $1.81 | 15,338 |
| 2018-07-09 | $1.85 | $1.90 | $1.79 | $1.79 | $1.79 | 12,822 |
| 2018-07-06 | $1.80 | $1.80 | $1.78 | $1.78 | $1.78 | 1,744 |
| 2018-07-05 | $2.01 | $2.01 | $1.80 | $1.80 | $1.80 | 4,820 |
| 2018-07-03 | $2.01 | $2.01 | $2.01 | $2.01 | $2.01 | 34 |
| 2018-07-02 | $1.95 | $2.01 | $1.78 | $2.01 | $2.01 | 7,960 |
| 2018-06-29 | $1.91 | $2.17 | $1.84 | $2.07 | $2.07 | 4,557 |
| 2018-06-28 | $1.90 | $1.91 | $1.84 | $1.84 | $1.84 | 6,783 |
| 2018-06-27 | $2.09 | $2.50 | $1.90 | $1.91 | $1.91 | 170,345 |
| 2018-06-26 | $2.02 | $2.02 | $2.02 | $2.02 | $2.02 | 92 |
| 2018-06-25 | $2.02 | $2.02 | $2.02 | $2.02 | $2.02 | 200 |
| 2018-06-22 | $2.09 | $2.09 | $1.90 | $2.02 | $2.02 | 1,114 |
| 2018-06-21 | $1.90 | $2.10 | $1.90 | $1.90 | $1.90 | 2,158 |
| 2018-06-20 | $2.16 | $2.28 | $2.16 | $2.25 | $2.25 | 2,659 |
| 2018-06-19 | $2.32 | $2.32 | $1.97 | $1.97 | $1.97 | 8,741 |
| 2018-06-18 | $1.92 | $2.22 | $1.92 | $2.02 | $2.02 | 3,041 |
| 2018-06-15 | $1.98 | $2.24 | $1.94 | $1.94 | $1.94 | 7,337 |
| 2018-06-14 | $2.00 | $2.00 | $2.00 | $2.00 | $2.00 | 167 |
| 2018-06-13 | $2.16 | $2.21 | $2.16 | $2.16 | $2.16 | 675 |
| 2018-06-12 | $2.23 | $2.24 | $2.03 | $2.03 | $2.03 | 2,165 |
| 2018-06-11 | $2.15 | $2.15 | $2.15 | $2.15 | $2.15 | 306 |
| 2018-06-08 | $2.10 | $2.10 | $2.03 | $2.03 | $2.03 | 447 |
| 2018-06-07 | $2.12 | $2.25 | $2.02 | $2.13 | $2.13 | 12,204 |
| 2018-06-06 | $2.22 | $2.23 | $2.09 | $2.14 | $2.14 | 1,082 |
| 2018-06-05 | $2.04 | $2.22 | $1.77 | $2.22 | $2.22 | 10,941 |
| 2018-06-04 | $1.66 | $1.97 | $1.66 | $1.92 | $1.92 | 7,389 |
| 2018-06-01 | $1.61 | $1.74 | $1.61 | $1.73 | $1.73 | 905 |
| 2018-05-31 | $1.65 | $1.75 | $1.65 | $1.75 | $1.75 | 3,385 |
| 2018-05-30 | $1.63 | $1.89 | $1.52 | $1.86 | $1.86 | 4,289 |
| 2018-05-29 | $1.58 | $1.63 | $1.58 | $1.63 | $1.63 | 3,751 |
| 2018-05-25 | $1.63 | $1.63 | $1.63 | $1.63 | $1.63 | 428 |
| 2018-05-24 | $1.90 | $2.14 | $1.62 | $1.70 | $1.70 | 43,167 |
| 2018-05-23 | $1.95 | $2.04 | $1.65 | $1.87 | $1.87 | 6,885 |
| 2018-05-22 | $2.00 | $2.00 | $2.00 | $2.00 | $2.00 | 0 |
| 2018-05-21 | $2.00 | $2.05 | $2.00 | $2.00 | $2.00 | 2,987 |
| 2018-05-18 | $2.00 | $2.00 | $2.00 | $2.00 | $2.00 | 1,166 |
| 2018-05-17 | $2.01 | $2.01 | $2.01 | $2.01 | $2.01 | 34 |
| 2018-05-16 | $2.01 | $2.01 | $2.01 | $2.01 | $2.01 | 550 |
| 2018-05-15 | $2.01 | $2.01 | $2.01 | $2.01 | $2.01 | 1 |
| 2018-05-14 | $2.01 | $2.01 | $2.01 | $2.01 | $2.01 | 82 |
| 2018-05-11 | $2.05 | $2.11 | $2.00 | $2.01 | $2.01 | 3,462 |
| 2018-05-10 | $2.10 | $2.17 | $2.05 | $2.05 | $2.05 | 4,809 |
| 2018-05-09 | $2.12 | $2.12 | $2.06 | $2.11 | $2.11 | 316 |
| 2018-05-08 | $2.06 | $2.14 | $2.06 | $2.14 | $2.14 | 292 |
| 2018-05-07 | $2.23 | $2.23 | $2.23 | $2.23 | $2.23 | 101 |
| 2018-05-04 | $2.23 | $2.23 | $2.23 | $2.23 | $2.23 | 104 |
| 2018-05-03 | $2.23 | $2.23 | $2.23 | $2.23 | $2.23 | 0 |
| 2018-05-02 | $2.23 | $2.23 | $2.23 | $2.23 | $2.23 | 300 |
| 2018-05-01 | $2.20 | $2.29 | $2.07 | $2.29 | $2.29 | 2,558 |
| 2018-04-30 | $2.19 | $2.20 | $2.19 | $2.20 | $2.20 | 374 |
| 2018-04-27 | $2.20 | $2.20 | $2.15 | $2.15 | $2.15 | 1,964 |
| 2018-04-26 | $2.20 | $2.20 | $2.15 | $2.15 | $2.15 | 1,000 |
| 2018-04-25 | $2.21 | $2.21 | $2.12 | $2.12 | $2.12 | 1,416 |
| 2018-04-24 | $2.27 | $2.27 | $2.10 | $2.15 | $2.15 | 3,306 |
| 2018-04-23 | $2.11 | $2.11 | $2.11 | $2.11 | $2.11 | 176 |
| 2018-04-20 | $2.11 | $2.11 | $2.05 | $2.05 | $2.05 | 579 |
| 2018-04-19 | $2.08 | $2.08 | $2.01 | $2.01 | $2.01 | 420 |
| 2018-04-18 | $2.13 | $2.24 | $2.00 | $2.00 | $2.00 | 2,682 |
| 2018-04-17 | $2.13 | $2.13 | $2.13 | $2.13 | $2.13 | 111 |
| 2018-04-16 | $2.13 | $2.13 | $2.13 | $2.13 | $2.13 | 4 |
| 2018-04-13 | $2.00 | $2.13 | $2.00 | $2.13 | $2.13 | 709 |
| 2018-04-12 | $2.02 | $2.09 | $2.01 | $2.09 | $2.09 | 2,235 |
| 2018-04-11 | $2.03 | $2.03 | $2.03 | $2.03 | $2.03 | 130 |
| 2018-04-10 | $2.18 | $2.18 | $2.03 | $2.03 | $2.03 | 2,413 |
| 2018-04-09 | $2.10 | $2.35 | $2.00 | $2.02 | $2.02 | 18,836 |
| 2018-04-06 | $2.01 | $2.01 | $2.01 | $2.01 | $2.01 | 313 |
| 2018-04-05 | $2.23 | $2.23 | $2.13 | $2.13 | $2.13 | 2,322 |
| 2018-04-04 | $2.14 | $2.14 | $2.14 | $2.14 | $2.14 | 108 |
| 2018-04-03 | $2.08 | $2.14 | $2.01 | $2.14 | $2.14 | 774 |
| 2018-04-02 | $2.05 | $2.08 | $2.05 | $2.08 | $2.08 | 517 |
| 2018-03-29 | $2.04 | $2.04 | $2.04 | $2.04 | $2.04 | 496 |
| 2018-03-28 | $2.00 | $2.28 | $2.00 | $2.20 | $2.20 | 23,286 |
| 2018-03-27 | $2.07 | $2.07 | $2.07 | $2.07 | $2.07 | 397 |
| 2018-03-26 | $2.00 | $2.15 | $2.00 | $2.15 | $2.15 | 19,997 |
| 2018-03-23 | $2.00 | $2.00 | $2.00 | $2.00 | $2.00 | 182 |
| 2018-03-22 | $2.03 | $2.03 | $2.00 | $2.00 | $2.00 | 1,645 |
| 2018-03-21 | $2.13 | $2.14 | $1.95 | $1.96 | $1.96 | 9,971 |
| 2018-03-20 | $2.00 | $2.07 | $2.00 | $2.03 | $2.03 | 12,811 |
| 2018-03-19 | $1.95 | $2.05 | $1.95 | $2.05 | $2.05 | 2,070 |
| 2018-03-16 | $2.15 | $2.15 | $2.15 | $2.15 | $2.15 | 92 |
| 2018-03-15 | $2.15 | $2.15 | $2.15 | $2.15 | $2.15 | 6 |
| 2018-03-14 | $2.15 | $2.15 | $2.15 | $2.15 | $2.15 | 55 |
| 2018-03-13 | $2.15 | $2.15 | $2.15 | $2.15 | $2.15 | 200 |
| 2018-03-12 | $2.22 | $2.22 | $2.05 | $2.05 | $2.05 | 8,811 |
| 2018-03-09 | $2.21 | $2.22 | $2.20 | $2.22 | $2.22 | 1,839 |
| 2018-03-08 | $2.20 | $2.20 | $2.20 | $2.20 | $2.20 | 7 |
| 2018-03-07 | $2.24 | $2.25 | $2.20 | $2.20 | $2.20 | 1,308 |
| 2018-03-06 | $2.22 | $2.24 | $2.20 | $2.20 | $2.20 | 1,176 |
| 2018-03-05 | $2.20 | $2.25 | $2.20 | $2.25 | $2.25 | 647 |
| 2018-03-02 | $2.25 | $2.25 | $2.25 | $2.25 | $2.25 | 85 |
| 2018-03-01 | $2.24 | $2.25 | $2.24 | $2.25 | $2.25 | 1,893 |
| 2018-02-28 | $2.20 | $2.24 | $2.20 | $2.24 | $2.24 | 507 |
| 2018-02-27 | $2.25 | $2.25 | $2.25 | $2.25 | $2.25 | 103 |
| 2018-02-26 | $2.25 | $2.25 | $2.25 | $2.25 | $2.25 | 200 |
| 2018-02-23 | $2.22 | $2.22 | $2.22 | $2.22 | $2.22 | 43 |
| 2018-02-22 | $2.20 | $2.26 | $2.20 | $2.22 | $2.22 | 1,999 |
| 2018-02-21 | $2.20 | $2.20 | $2.20 | $2.20 | $2.20 | 2 |
| 2018-02-20 | $2.20 | $2.24 | $2.20 | $2.20 | $2.20 | 444 |
| 2018-02-16 | $2.20 | $2.20 | $2.20 | $2.20 | $2.20 | 232 |
| 2018-02-15 | $2.20 | $2.26 | $2.20 | $2.20 | $2.20 | 1,848 |
| 2018-02-14 | $2.20 | $2.21 | $2.20 | $2.21 | $2.21 | 2,236 |
| 2018-02-13 | $2.21 | $2.21 | $2.21 | $2.21 | $2.21 | 91 |
| 2018-02-12 | $2.21 | $2.21 | $2.21 | $2.21 | $2.21 | 300 |
| 2018-02-09 | $2.20 | $2.26 | $2.20 | $2.26 | $2.26 | 533 |
| 2018-02-08 | $2.21 | $2.21 | $2.20 | $2.20 | $2.20 | 679 |
| 2018-02-07 | $2.27 | $2.27 | $2.20 | $2.21 | $2.21 | 2,354 |
| 2018-02-06 | $2.20 | $2.30 | $2.20 | $2.30 | $2.30 | 238 |
| 2018-02-05 | $2.34 | $2.35 | $2.20 | $2.20 | $2.20 | 6,567 |
| 2018-02-02 | $2.36 | $2.38 | $2.22 | $2.25 | $2.25 | 10,824 |
| 2018-02-01 | $2.33 | $2.33 | $2.24 | $2.28 | $2.28 | 5,051 |
| 2018-01-31 | $2.26 | $2.28 | $2.22 | $2.22 | $2.22 | 3,461 |
| 2018-01-30 | $2.22 | $2.22 | $2.22 | $2.22 | $2.22 | 49 |
| 2018-01-29 | $2.22 | $2.22 | $2.22 | $2.22 | $2.22 | 75 |
| 2018-01-26 | $2.26 | $2.26 | $2.22 | $2.22 | $2.22 | 2,416 |
| 2018-01-25 | $2.21 | $2.28 | $2.21 | $2.28 | $2.28 | 1,258 |
| 2018-01-24 | $2.25 | $2.25 | $2.24 | $2.25 | $2.25 | 7,724 |
| 2018-01-23 | $2.25 | $2.25 | $2.23 | $2.23 | $2.23 | 240 |
| 2018-01-22 | $2.33 | $2.33 | $2.30 | $2.30 | $2.30 | 500 |
| 2018-01-19 | $2.26 | $2.26 | $2.20 | $2.20 | $2.20 | 3,765 |
| 2018-01-18 | $2.20 | $2.24 | $2.20 | $2.20 | $2.20 | 2,120 |
| 2018-01-17 | $2.28 | $2.31 | $2.22 | $2.22 | $2.22 | 4,624 |
| 2018-01-16 | $2.27 | $2.32 | $2.25 | $2.32 | $2.32 | 6,529 |
| 2018-01-12 | $2.26 | $2.29 | $2.25 | $2.25 | $2.25 | 2,259 |
| 2018-01-11 | $2.33 | $2.35 | $2.23 | $2.28 | $2.28 | 6,158 |
| 2018-01-10 | $2.35 | $2.36 | $2.27 | $2.35 | $2.35 | 6,738 |
| 2018-01-09 | $2.28 | $2.31 | $2.28 | $2.31 | $2.31 | 3,261 |
| 2018-01-08 | $2.33 | $2.38 | $2.29 | $2.29 | $2.29 | 7,238 |
| 2018-01-05 | $2.32 | $2.38 | $2.27 | $2.29 | $2.29 | 4,140 |
| 2018-01-04 | $2.33 | $2.36 | $2.32 | $2.32 | $2.32 | 4,024 |
| 2018-01-03 | $2.36 | $2.38 | $2.32 | $2.35 | $2.35 | 5,439 |
| 2018-01-02 | $2.40 | $2.49 | $2.34 | $2.45 | $2.45 | 9,465 |
| 2017-12-29 | $2.26 | $2.40 | $2.26 | $2.40 | $2.40 | 4,741 |
| 2017-12-28 | $2.33 | $2.35 | $2.28 | $2.35 | $2.35 | 1,745 |
| 2017-12-27 | $2.32 | $2.43 | $2.29 | $2.30 | $2.30 | 5,817 |
| 2017-12-26 | $2.28 | $2.35 | $2.28 | $2.35 | $2.35 | 5,262 |
| 2017-12-22 | $2.33 | $2.42 | $2.33 | $2.35 | $2.35 | 3,615 |
| 2017-12-21 | $2.30 | $2.36 | $2.28 | $2.28 | $2.28 | 13,973 |
| 2017-12-20 | $2.35 | $2.45 | $2.35 | $2.45 | $2.45 | 1,733 |
| 2017-12-19 | $2.48 | $2.52 | $2.41 | $2.41 | $2.41 | 9,320 |
| 2017-12-18 | $2.58 | $2.58 | $2.35 | $2.44 | $2.44 | 6,989 |
| 2017-12-15 | $2.39 | $2.50 | $2.27 | $2.40 | $2.40 | 16,095 |
| 2017-12-14 | $2.37 | $2.39 | $2.37 | $2.39 | $2.39 | 4,387 |
| 2017-12-13 | $2.38 | $2.38 | $2.31 | $2.31 | $2.31 | 3,300 |
| 2017-12-12 | $2.22 | $2.43 | $2.22 | $2.28 | $2.28 | 6,189 |
| 2017-12-11 | $2.30 | $2.30 | $2.22 | $2.24 | $2.24 | 2,527 |
| 2017-12-08 | $2.37 | $2.46 | $2.35 | $2.35 | $2.35 | 11,472 |
| 2017-12-07 | $2.28 | $2.39 | $2.28 | $2.38 | $2.38 | 7,831 |
| 2017-12-06 | $2.28 | $2.28 | $2.27 | $2.28 | $2.28 | 2,486 |
| 2017-12-05 | $2.24 | $2.29 | $2.18 | $2.26 | $2.26 | 10,255 |
| 2017-12-04 | $2.43 | $2.43 | $2.22 | $2.22 | $2.22 | 3,640 |
| 2017-12-01 | $2.19 | $2.46 | $2.14 | $2.35 | $2.35 | 3,517 |
| 2017-11-30 | $2.14 | $2.27 | $2.14 | $2.17 | $2.17 | 3,701 |
| 2017-11-29 | $2.25 | $2.26 | $2.14 | $2.16 | $2.16 | 20,108 |
| 2017-11-28 | $2.38 | $2.38 | $2.38 | $2.38 | $2.38 | 64 |
| 2017-11-27 | $2.34 | $2.38 | $2.28 | $2.38 | $2.38 | 9,819 |
| 2017-11-24 | $2.39 | $2.41 | $2.28 | $2.29 | $2.29 | 4,090 |
| 2017-11-22 | $2.33 | $2.40 | $2.24 | $2.24 | $2.24 | 941 |
| 2017-11-21 | $2.49 | $2.49 | $2.42 | $2.42 | $2.42 | 1,268 |
| 2017-11-20 | $2.40 | $2.49 | $2.32 | $2.32 | $2.32 | 6,511 |
| 2017-11-17 | $2.31 | $2.44 | $2.27 | $2.44 | $2.44 | 4,328 |
| 2017-11-16 | $2.21 | $2.35 | $2.21 | $2.33 | $2.33 | 3,738 |
| 2017-11-15 | $2.19 | $2.32 | $2.19 | $2.25 | $2.25 | 4,233 |
| 2017-11-14 | $2.25 | $2.25 | $2.18 | $2.18 | $2.18 | 3,729 |
| 2017-11-13 | $2.40 | $2.42 | $2.13 | $2.15 | $2.15 | 37,407 |
| 2017-11-10 | $2.20 | $2.40 | $2.18 | $2.30 | $2.30 | 23,525 |
| 2017-11-09 | $2.31 | $2.33 | $2.29 | $2.32 | $2.32 | 6,006 |
| 2017-11-08 | $2.20 | $2.32 | $2.17 | $2.22 | $2.22 | 24,536 |
| 2017-11-07 | $2.26 | $2.27 | $2.25 | $2.25 | $2.25 | 13,552 |
| 2017-11-06 | $2.27 | $2.36 | $2.26 | $2.27 | $2.27 | 1,742 |
| 2017-11-03 | $2.35 | $2.36 | $2.35 | $2.35 | $2.35 | 2,380 |
| 2017-11-02 | $2.39 | $2.40 | $2.37 | $2.37 | $2.37 | 8,457 |
| 2017-11-01 | $2.27 | $2.32 | $2.26 | $2.32 | $2.32 | 14,312 |
| 2017-10-31 | $2.27 | $2.30 | $2.27 | $2.30 | $2.30 | 1,015 |
| 2017-10-30 | $2.30 | $2.40 | $2.25 | $2.28 | $2.28 | 43,822 |
| 2017-10-27 | $2.30 | $2.42 | $2.30 | $2.42 | $2.42 | 1,361 |
| 2017-10-26 | $2.28 | $2.29 | $2.26 | $2.26 | $2.26 | 1,924 |
| 2017-10-25 | $2.30 | $2.38 | $2.30 | $2.37 | $2.37 | 2,827 |
| 2017-10-24 | $2.28 | $2.28 | $2.28 | $2.28 | $2.28 | 550 |
| 2017-10-23 | $2.31 | $2.31 | $2.31 | $2.31 | $2.31 | 1 |
| 2017-10-20 | $2.25 | $2.33 | $2.20 | $2.31 | $2.31 | 3,934 |
| 2017-10-19 | $2.41 | $2.41 | $2.23 | $2.29 | $2.29 | 5,570 |
| 2017-10-18 | $2.20 | $2.31 | $2.20 | $2.30 | $2.30 | 3,249 |
| 2017-10-17 | $2.25 | $2.25 | $2.25 | $2.25 | $2.25 | 13 |
| 2017-10-16 | $2.25 | $2.25 | $2.25 | $2.25 | $2.25 | 107 |
| 2017-10-13 | $2.21 | $2.38 | $2.21 | $2.32 | $2.32 | 2,764 |
| 2017-10-12 | $2.29 | $2.44 | $2.29 | $2.31 | $2.31 | 849 |
| 2017-10-11 | $2.44 | $2.44 | $2.29 | $2.33 | $2.33 | 1,605 |
| 2017-10-10 | $2.31 | $2.38 | $2.27 | $2.38 | $2.38 | 14,177 |
| 2017-10-09 | $2.29 | $2.31 | $2.29 | $2.31 | $2.31 | 452 |
| 2017-10-06 | $2.35 | $2.40 | $2.33 | $2.40 | $2.40 | 1,548 |
| 2017-10-05 | $2.36 | $2.38 | $2.31 | $2.36 | $2.36 | 2,659 |
| 2017-10-04 | $2.41 | $2.41 | $2.37 | $2.39 | $2.39 | 8,732 |
| 2017-10-03 | $2.33 | $2.33 | $2.33 | $2.33 | $2.33 | 528 |
| 2017-10-02 | $2.44 | $2.45 | $2.31 | $2.32 | $2.32 | 3,240 |
| 2017-09-29 | $2.32 | $2.39 | $2.32 | $2.35 | $2.35 | 3,964 |
| 2017-09-28 | $2.31 | $2.37 | $2.30 | $2.36 | $2.36 | 10,302 |
| 2017-09-27 | $2.50 | $2.50 | $2.25 | $2.32 | $2.32 | 13,005 |
| 2017-09-26 | $2.31 | $2.55 | $2.31 | $2.52 | $2.52 | 6,282 |
| 2017-09-25 | $2.48 | $2.54 | $2.28 | $2.32 | $2.32 | 14,761 |
| 2017-09-22 | $2.42 | $2.51 | $2.41 | $2.43 | $2.43 | 12,705 |
| 2017-09-21 | $2.45 | $2.45 | $2.24 | $2.41 | $2.41 | 3,519 |
| 2017-09-20 | $2.36 | $2.48 | $2.36 | $2.47 | $2.47 | 4,562 |
| 2017-09-19 | $2.32 | $2.46 | $2.26 | $2.46 | $2.46 | 4,954 |
| 2017-09-18 | $2.32 | $2.42 | $2.28 | $2.31 | $2.31 | 16,439 |
| 2017-09-15 | $2.27 | $2.38 | $2.27 | $2.38 | $2.38 | 9,886 |
| 2017-09-14 | $2.25 | $2.27 | $2.23 | $2.25 | $2.25 | 3,378 |
| 2017-09-13 | $2.22 | $2.46 | $2.22 | $2.32 | $2.32 | 10,724 |
| 2017-09-12 | $2.34 | $2.34 | $2.23 | $2.24 | $2.24 | 1,331 |
| 2017-09-11 | $2.23 | $2.34 | $2.14 | $2.14 | $2.14 | 28,925 |
| 2017-09-08 | $2.39 | $2.40 | $2.24 | $2.25 | $2.25 | 23,679 |
| 2017-09-07 | $2.42 | $2.49 | $2.37 | $2.38 | $2.38 | 18,864 |
| 2017-09-06 | $2.47 | $2.47 | $2.37 | $2.38 | $2.38 | 6,485 |
| 2017-09-05 | $2.40 | $2.45 | $2.39 | $2.44 | $2.44 | 4,683 |
| 2017-09-01 | $2.45 | $2.56 | $2.38 | $2.51 | $2.51 | 14,118 |
| 2017-08-31 | $2.61 | $2.63 | $2.45 | $2.45 | $2.45 | 27,489 |
| 2017-08-30 | $2.59 | $2.67 | $2.44 | $2.62 | $2.62 | 29,953 |
| 2017-08-29 | $2.53 | $2.65 | $2.39 | $2.63 | $2.63 | 29,947 |
| 2017-08-28 | $2.42 | $2.59 | $2.37 | $2.53 | $2.53 | 36,062 |
| 2017-08-25 | $2.40 | $2.53 | $2.33 | $2.36 | $2.36 | 32,120 |
| 2017-08-24 | $2.41 | $2.46 | $2.36 | $2.39 | $2.39 | 13,942 |
| 2017-08-23 | $2.43 | $2.49 | $2.35 | $2.44 | $2.44 | 23,044 |
| 2017-08-22 | $2.42 | $2.43 | $2.41 | $2.43 | $2.43 | 2,452 |
| 2017-08-21 | $2.43 | $2.61 | $2.41 | $2.41 | $2.41 | 26,819 |
| 2017-08-18 | $2.43 | $2.47 | $2.42 | $2.47 | $2.47 | 470 |
| 2017-08-17 | $2.49 | $2.54 | $2.39 | $2.48 | $2.48 | 7,990 |
| 2017-08-16 | $2.42 | $2.50 | $2.42 | $2.49 | $2.49 | 8,500 |
| 2017-08-15 | $2.42 | $2.45 | $2.39 | $2.41 | $2.41 | 2,323 |
| 2017-08-14 | $2.44 | $2.45 | $2.42 | $2.45 | $2.45 | 1,393 |
| 2017-08-11 | $2.51 | $2.51 | $2.51 | $2.51 | $2.51 | 113 |
| 2017-08-10 | $2.51 | $2.51 | $2.51 | $2.51 | $2.51 | 24 |
| 2017-08-09 | $2.51 | $2.54 | $2.51 | $2.51 | $2.51 | 889 |
| 2017-08-08 | $2.45 | $2.45 | $2.45 | $2.45 | $2.45 | 117 |
| 2017-08-07 | $2.52 | $2.55 | $2.52 | $2.55 | $2.55 | 1,156 |
| 2017-08-04 | $2.58 | $2.60 | $2.48 | $2.52 | $2.52 | 26,777 |
| 2017-08-03 | $2.43 | $2.58 | $2.43 | $2.56 | $2.56 | 17,249 |
| 2017-08-02 | $2.48 | $2.55 | $2.40 | $2.41 | $2.41 | 3,802 |
| 2017-08-01 | $2.49 | $2.54 | $2.40 | $2.40 | $2.40 | 13,949 |
| 2017-07-31 | $2.40 | $2.47 | $2.39 | $2.47 | $2.47 | 1,675 |
| 2017-07-28 | $2.45 | $2.50 | $2.35 | $2.50 | $2.50 | 10,857 |
| 2017-07-27 | $2.51 | $2.53 | $2.51 | $2.53 | $2.53 | 2,836 |
| 2017-07-26 | $2.43 | $2.45 | $2.41 | $2.43 | $2.43 | 7,746 |
| 2017-07-25 | $2.54 | $2.55 | $2.50 | $2.53 | $2.53 | 10,963 |
| 2017-07-24 | $2.45 | $2.59 | $2.45 | $2.58 | $2.58 | 588 |
| 2017-07-21 | $2.50 | $2.57 | $2.46 | $2.53 | $2.53 | 6,020 |
| 2017-07-20 | $2.48 | $2.58 | $2.45 | $2.53 | $2.53 | 19,857 |
| 2017-07-19 | $2.58 | $2.58 | $2.51 | $2.53 | $2.53 | 21,138 |
| 2017-07-18 | $2.61 | $2.62 | $2.50 | $2.50 | $2.50 | 33,357 |
| 2017-07-17 | $2.42 | $2.55 | $2.42 | $2.54 | $2.54 | 34,480 |
| 2017-07-14 | $2.54 | $2.54 | $2.54 | $2.54 | $2.54 | 310 |
| 2017-07-13 | $2.62 | $2.62 | $2.42 | $2.42 | $2.42 | 6,954 |
| 2017-07-12 | $2.64 | $2.68 | $2.52 | $2.60 | $2.60 | 41,239 |
| 2017-07-11 | $2.58 | $2.66 | $2.46 | $2.54 | $2.54 | 27,036 |
| 2017-07-10 | $2.62 | $2.70 | $2.53 | $2.59 | $2.59 | 6,014 |
| 2017-07-07 | $2.76 | $2.76 | $2.56 | $2.59 | $2.59 | 13,254 |
| 2017-07-06 | $2.48 | $2.74 | $2.48 | $2.70 | $2.70 | 5,773 |
| 2017-07-05 | $2.43 | $2.61 | $2.43 | $2.60 | $2.60 | 7,099 |
| 2017-07-03 | $2.61 | $2.61 | $2.41 | $2.41 | $2.41 | 2,424 |
| 2017-06-30 | $2.57 | $2.66 | $2.44 | $2.66 | $2.66 | 10,428 |
| 2017-06-29 | $2.42 | $2.62 | $2.42 | $2.52 | $2.52 | 11,260 |
| 2017-06-28 | $2.56 | $2.58 | $2.45 | $2.45 | $2.45 | 11,664 |
| 2017-06-27 | $2.44 | $2.47 | $2.43 | $2.43 | $2.43 | 17,431 |
| 2017-06-26 | $2.57 | $2.61 | $2.40 | $2.41 | $2.41 | 12,739 |
| 2017-06-23 | $2.50 | $2.51 | $2.40 | $2.49 | $2.49 | 7,965 |
| 2017-06-22 | $2.57 | $2.57 | $2.54 | $2.54 | $2.54 | 474 |
| 2017-06-21 | $2.40 | $2.50 | $2.40 | $2.50 | $2.50 | 6,047 |
| 2017-06-20 | $2.66 | $2.66 | $2.42 | $2.42 | $2.42 | 309 |
| 2017-06-19 | $2.36 | $2.60 | $2.36 | $2.54 | $2.54 | 1,096 |
| 2017-06-16 | $2.28 | $2.30 | $2.28 | $2.30 | $2.30 | 1,212 |
| 2017-06-15 | $2.55 | $2.57 | $2.51 | $2.51 | $2.51 | 898 |
| 2017-06-14 | $2.46 | $2.46 | $2.22 | $2.35 | $2.35 | 12,829 |
| 2017-06-13 | $2.40 | $2.46 | $2.36 | $2.36 | $2.36 | 2,502 |
| 2017-06-12 | $2.40 | $2.57 | $2.26 | $2.40 | $2.40 | 10,803 |
| 2017-06-09 | $2.38 | $2.58 | $2.22 | $2.32 | $2.32 | 7,381 |
| 2017-06-08 | $2.43 | $2.43 | $2.43 | $2.43 | $2.43 | 405 |
| 2017-06-07 | $2.39 | $2.45 | $2.34 | $2.37 | $2.37 | 8,182 |
| 2017-06-06 | $2.37 | $2.38 | $2.37 | $2.38 | $2.38 | 3,052 |
| 2017-06-05 | $2.36 | $2.42 | $2.22 | $2.36 | $2.36 | 9,138 |
| 2017-06-02 | $2.46 | $2.46 | $2.36 | $2.38 | $2.38 | 2,210 |
| 2017-06-01 | $2.37 | $2.37 | $2.37 | $2.37 | $2.37 | 685 |
| 2017-05-31 | $2.42 | $2.42 | $2.42 | $2.42 | $2.42 | 0 |
| 2017-05-30 | $2.42 | $2.42 | $2.42 | $2.42 | $2.42 | 4,750 |
| 2017-05-26 | $2.36 | $2.36 | $2.36 | $2.36 | $2.36 | 92 |
| 2017-05-25 | $2.36 | $2.36 | $2.36 | $2.36 | $2.36 | 0 |
| 2017-05-24 | $2.36 | $2.36 | $2.36 | $2.36 | $2.36 | 13 |
| 2017-05-23 | $2.36 | $2.36 | $2.36 | $2.36 | $2.36 | 200 |
| 2017-05-22 | $2.52 | $2.53 | $2.40 | $2.40 | $2.40 | 31,080 |
| 2017-05-19 | $2.34 | $2.49 | $2.19 | $2.44 | $2.44 | 54,967 |
| 2017-05-18 | $2.39 | $2.46 | $2.15 | $2.46 | $2.46 | 42,304 |
| 2017-05-17 | $2.38 | $2.50 | $2.38 | $2.50 | $2.50 | 624 |
| 2017-05-16 | $2.52 | $2.64 | $2.39 | $2.39 | $2.39 | 26,170 |
| 2017-05-15 | $2.50 | $2.55 | $2.22 | $2.48 | $2.48 | 47,122 |
| 2017-05-12 | $2.50 | $2.50 | $2.47 | $2.47 | $2.47 | 5,600 |
| 2017-05-11 | $2.49 | $2.51 | $2.49 | $2.51 | $2.51 | 7,700 |
| 2017-05-10 | $2.51 | $2.51 | $2.51 | $2.51 | $2.51 | 900 |
| 2017-05-09 | $2.53 | $2.65 | $2.43 | $2.55 | $2.55 | 10,800 |
| 2017-05-08 | $2.52 | $2.75 | $2.43 | $2.55 | $2.55 | 17,100 |
| 2017-05-05 | $2.58 | $2.58 | $2.56 | $2.56 | $2.56 | 1,000 |
| 2017-05-04 | $2.43 | $2.73 | $2.43 | $2.65 | $2.65 | 6,000 |
| 2017-05-03 | $2.49 | $2.49 | $2.49 | $2.49 | $2.49 | 100 |
| 2017-05-02 | $2.60 | $2.60 | $2.52 | $2.59 | $2.59 | 4,400 |
| 2017-05-01 | $2.60 | $2.75 | $2.60 | $2.60 | $2.60 | 3,500 |
| 2017-04-28 | $2.89 | $2.89 | $2.60 | $2.60 | $2.60 | 20,700 |
| 2017-04-27 | $2.69 | $2.82 | $2.64 | $2.68 | $2.68 | 1,500 |
| 2017-04-26 | $3.35 | $3.35 | $2.72 | $2.75 | $2.75 | 37,200 |
| 2017-04-25 | $2.65 | $3.49 | $2.65 | $3.19 | $3.19 | 148,400 |
| 2017-04-24 | $2.51 | $2.69 | $2.51 | $2.65 | $2.65 | 20,700 |
| 2017-04-21 | $2.57 | $2.57 | $2.53 | $2.53 | $2.53 | 500 |
| 2017-04-20 | $2.41 | $2.65 | $2.41 | $2.52 | $2.52 | 14,400 |
| 2017-04-19 | $2.60 | $2.60 | $2.42 | $2.57 | $2.57 | 9,500 |
| 2017-04-18 | $2.56 | $2.60 | $2.48 | $2.51 | $2.51 | 11,200 |
| 2017-04-17 | $2.57 | $2.69 | $2.41 | $2.69 | $2.69 | 17,300 |
| 2017-04-13 | $2.57 | $2.62 | $2.57 | $2.61 | $2.61 | 1,500 |
| 2017-04-12 | $2.58 | $2.58 | $2.58 | $2.58 | $2.58 | 1,892 |
| 2017-04-11 | $2.61 | $2.63 | $2.58 | $2.58 | $2.58 | 3,700 |
| 2017-04-10 | $2.63 | $2.63 | $2.61 | $2.61 | $2.61 | 2,700 |
| 2017-04-07 | $2.66 | $2.66 | $2.65 | $2.65 | $2.65 | 1,300 |
| 2017-04-06 | $2.68 | $2.68 | $2.68 | $2.68 | $2.68 | 100 |
| 2017-04-05 | $2.62 | $2.71 | $2.62 | $2.69 | $2.69 | 3,000 |
| 2017-04-04 | $2.61 | $2.61 | $2.61 | $2.61 | $2.61 | 200 |
| 2017-04-03 | $2.64 | $2.65 | $2.61 | $2.65 | $2.65 | 1,300 |
| 2017-03-31 | $2.65 | $2.65 | $2.65 | $2.65 | $2.65 | 116 |
| 2017-03-30 | $2.65 | $2.65 | $2.65 | $2.65 | $2.65 | 900 |
| 2017-03-29 | $2.70 | $2.70 | $2.70 | $2.70 | $2.70 | 4,100 |
| 2017-03-28 | $2.61 | $2.65 | $2.61 | $2.65 | $2.65 | 600 |
| 2017-03-27 | $2.68 | $2.68 | $2.68 | $2.68 | $2.68 | 400 |
| 2017-03-24 | $2.62 | $2.62 | $2.61 | $2.62 | $2.62 | 1,700 |
| 2017-03-23 | $2.55 | $2.65 | $2.55 | $2.62 | $2.62 | 1,600 |
| 2017-03-22 | $2.62 | $2.62 | $2.62 | $2.62 | $2.62 | 8 |
| 2017-03-21 | $2.37 | $2.62 | $2.37 | $2.62 | $2.62 | 4,700 |
| 2017-03-20 | $2.54 | $2.57 | $2.51 | $2.51 | $2.51 | 2,300 |
| 2017-03-17 | $2.54 | $2.54 | $2.54 | $2.54 | $2.54 | 200 |
| 2017-03-16 | $2.54 | $2.54 | $2.54 | $2.54 | $2.54 | 300 |
| 2017-03-15 | $2.60 | $2.60 | $2.54 | $2.54 | $2.54 | 800 |
| 2017-03-14 | $2.51 | $2.58 | $2.51 | $2.58 | $2.58 | 3,200 |
| 2017-03-13 | $2.41 | $2.51 | $2.30 | $2.51 | $2.51 | 26,600 |
| 2017-03-10 | $2.65 | $2.70 | $2.42 | $2.42 | $2.42 | 26,300 |
| 2017-03-09 | $2.70 | $2.70 | $2.65 | $2.65 | $2.65 | 800 |
| 2017-03-08 | $2.67 | $2.75 | $2.65 | $2.75 | $2.75 | 10,600 |
| 2017-03-07 | $2.67 | $2.68 | $2.67 | $2.68 | $2.68 | 1,400 |
| 2017-03-06 | $2.65 | $2.68 | $2.65 | $2.68 | $2.68 | 2,500 |
| 2017-03-03 | $2.66 | $2.67 | $2.66 | $2.67 | $2.67 | 3,500 |
| 2017-03-02 | $2.66 | $2.74 | $2.66 | $2.71 | $2.71 | 1,100 |
| 2017-03-01 | $2.70 | $2.70 | $2.69 | $2.69 | $2.69 | 2,900 |
| 2017-02-28 | $2.73 | $2.73 | $2.69 | $2.70 | $2.70 | 2,600 |
| 2017-02-27 | $2.73 | $2.74 | $2.73 | $2.73 | $2.73 | 1,400 |
| 2017-02-24 | $2.71 | $2.75 | $2.71 | $2.75 | $2.75 | 1,200 |
| 2017-02-23 | $2.75 | $2.75 | $2.70 | $2.70 | $2.70 | 700 |
| 2017-02-22 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 100 |
| 2017-02-21 | $2.78 | $2.78 | $2.78 | $2.78 | $2.78 | 2,700 |
| 2017-02-17 | $2.78 | $2.78 | $2.78 | $2.78 | $2.78 | 300 |
| 2017-02-16 | $2.81 | $2.81 | $2.81 | $2.81 | $2.81 | 500 |
| 2017-02-15 | $2.81 | $2.81 | $2.81 | $2.81 | $2.81 | 100 |
| 2017-02-14 | $2.66 | $2.87 | $2.66 | $2.81 | $2.81 | 14,300 |
| 2017-02-13 | $2.71 | $2.92 | $2.67 | $2.70 | $2.70 | 21,200 |
| 2017-02-10 | $2.75 | $2.75 | $2.37 | $2.65 | $2.65 | 16,000 |
| 2017-02-09 | $2.74 | $2.74 | $2.74 | $2.74 | $2.74 | 73 |
| 2017-02-08 | $2.74 | $2.74 | $2.74 | $2.74 | $2.74 | 400 |
| 2017-02-07 | $2.73 | $2.73 | $2.73 | $2.73 | $2.73 | 0 |
| 2017-02-06 | $2.73 | $2.73 | $2.73 | $2.73 | $2.73 | 88 |
| 2017-02-03 | $2.73 | $2.73 | $2.73 | $2.73 | $2.73 | 34 |
| 2017-02-02 | $2.74 | $2.74 | $2.73 | $2.73 | $2.73 | 700 |
| 2017-02-01 | $2.90 | $2.94 | $2.73 | $2.73 | $2.73 | 1,200 |
| 2017-01-31 | $2.67 | $2.84 | $2.67 | $2.84 | $2.84 | 1,100 |
| 2017-01-30 | $2.74 | $2.75 | $2.72 | $2.72 | $2.72 | 6,000 |
| 2017-01-27 | $2.87 | $2.87 | $2.87 | $2.87 | $2.87 | 200 |
| 2017-01-26 | $2.78 | $2.78 | $2.75 | $2.77 | $2.77 | 2,600 |
| 2017-01-25 | $2.73 | $2.73 | $2.73 | $2.73 | $2.73 | 200 |
| 2017-01-24 | $2.87 | $2.87 | $2.74 | $2.80 | $2.80 | 2,000 |
| 2017-01-23 | $2.73 | $2.87 | $2.73 | $2.86 | $2.86 | 3,200 |
| 2017-01-20 | $3.06 | $3.06 | $3.06 | $3.06 | $3.06 | 118 |
| 2017-01-19 | $3.06 | $3.06 | $3.06 | $3.06 | $3.06 | 0 |
| 2017-01-18 | $3.06 | $3.06 | $3.06 | $3.06 | $3.06 | 300 |
| 2017-01-17 | $3.07 | $3.07 | $3.07 | $3.07 | $3.07 | 173 |
| 2017-01-13 | $2.75 | $3.40 | $2.73 | $3.07 | $3.07 | 29,000 |
| 2017-01-12 | $2.72 | $2.73 | $2.72 | $2.73 | $2.73 | 800 |
| 2017-01-11 | $2.85 | $2.88 | $2.75 | $2.82 | $2.82 | 11,300 |
| 2017-01-10 | $2.86 | $2.86 | $2.72 | $2.72 | $2.72 | 2,900 |
| 2017-01-09 | $2.87 | $2.87 | $2.87 | $2.87 | $2.87 | 36 |
| 2017-01-06 | $2.87 | $2.87 | $2.87 | $2.87 | $2.87 | 200 |
| 2017-01-05 | $2.80 | $2.80 | $2.80 | $2.80 | $2.80 | 88 |
| 2017-01-04 | $2.84 | $2.90 | $2.80 | $2.80 | $2.80 | 2,800 |
| 2017-01-03 | $2.80 | $2.86 | $2.80 | $2.86 | $2.86 | 700 |
| 2016-12-30 | $2.85 | $2.86 | $2.70 | $2.84 | $2.84 | 3,400 |
| 2016-12-29 | $2.85 | $2.85 | $2.85 | $2.85 | $2.85 | 400 |
| 2016-12-28 | $2.85 | $2.85 | $2.85 | $2.85 | $2.85 | 100 |
| 2016-12-27 | $2.85 | $2.85 | $2.85 | $2.85 | $2.85 | 1,300 |
| 2016-12-23 | $2.85 | $2.90 | $2.85 | $2.90 | $2.90 | 1,700 |
| 2016-12-22 | $2.85 | $2.85 | $2.85 | $2.85 | $2.85 | 600 |
| 2016-12-21 | $2.80 | $2.89 | $2.80 | $2.89 | $2.89 | 300 |
| 2016-12-20 | $2.73 | $2.80 | $2.73 | $2.80 | $2.80 | 1,000 |
| 2016-12-19 | $2.80 | $2.80 | $2.72 | $2.78 | $2.78 | 1,700 |
| 2016-12-16 | $2.71 | $2.71 | $2.71 | $2.71 | $2.71 | 300 |
| 2016-12-15 | $2.82 | $2.82 | $2.82 | $2.82 | $2.82 | 100 |
| 2016-12-14 | $2.71 | $2.81 | $2.71 | $2.81 | $2.81 | 600 |
| 2016-12-13 | $2.64 | $2.80 | $2.64 | $2.80 | $2.80 | 1,500 |
| 2016-12-12 | $2.80 | $2.83 | $2.72 | $2.72 | $2.72 | 13,700 |
| 2016-12-09 | $3.05 | $3.05 | $2.79 | $2.80 | $2.80 | 9,800 |
| 2016-12-08 | $3.07 | $3.07 | $3.03 | $3.03 | $3.03 | 1,800 |
| 2016-12-07 | $3.05 | $3.11 | $3.05 | $3.11 | $3.11 | 3,500 |
| 2016-12-06 | $3.15 | $3.15 | $3.07 | $3.07 | $3.07 | 1,200 |
| 2016-12-05 | $3.10 | $3.19 | $3.10 | $3.15 | $3.15 | 2,900 |
| 2016-12-02 | $2.99 | $2.99 | $2.99 | $2.99 | $2.99 | 700 |
| 2016-12-01 | $2.99 | $2.99 | $2.99 | $2.99 | $2.99 | 900 |
| 2016-11-30 | $3.00 | $3.00 | $2.99 | $2.99 | $2.99 | 4,200 |
| 2016-11-29 | $3.03 | $3.03 | $3.03 | $3.03 | $3.03 | 0 |
| 2016-11-28 | $3.03 | $3.03 | $3.03 | $3.03 | $3.03 | 57 |
| 2016-11-25 | $3.03 | $3.03 | $3.03 | $3.03 | $3.03 | 208 |
| 2016-11-23 | $3.03 | $3.03 | $3.03 | $3.03 | $3.03 | 0 |
| 2016-11-22 | $3.03 | $3.03 | $3.03 | $3.03 | $3.03 | 200 |
| 2016-11-21 | $3.09 | $3.09 | $3.02 | $3.03 | $3.03 | 1,800 |
| 2016-11-18 | $3.02 | $3.02 | $3.02 | $3.02 | $3.02 | 300 |
| 2016-11-17 | $3.02 | $3.11 | $3.02 | $3.11 | $3.11 | 1,600 |
| 2016-11-16 | $3.05 | $3.05 | $3.05 | $3.05 | $3.05 | 700 |
| 2016-11-15 | $3.03 | $3.03 | $3.02 | $3.02 | $3.02 | 900 |
| 2016-11-14 | $3.03 | $3.19 | $3.02 | $3.19 | $3.19 | 4,500 |
| 2016-11-11 | $3.06 | $3.06 | $3.06 | $3.06 | $3.06 | 11 |
| 2016-11-10 | $3.06 | $3.06 | $3.06 | $3.06 | $3.06 | 50 |
| 2016-11-09 | $3.06 | $3.06 | $3.06 | $3.06 | $3.06 | 107 |
| 2016-11-08 | $3.06 | $3.06 | $3.06 | $3.06 | $3.06 | 700 |
| 2016-11-07 | $3.21 | $3.21 | $3.21 | $3.21 | $3.21 | 82 |
| 2016-11-04 | $3.21 | $3.21 | $3.21 | $3.21 | $3.21 | 200 |
| 2016-11-03 | $3.20 | $3.31 | $3.20 | $3.21 | $3.21 | 4,900 |
| 2016-11-02 | $3.33 | $3.33 | $3.33 | $3.33 | $3.33 | 12 |
| 2016-11-01 | $3.33 | $3.33 | $3.33 | $3.33 | $3.33 | 200 |
| 2016-10-31 | $3.49 | $3.49 | $3.49 | $3.49 | $3.49 | 0 |
| 2016-10-28 | $3.49 | $3.49 | $3.49 | $3.49 | $3.49 | 11 |
| 2016-10-27 | $3.49 | $3.49 | $3.49 | $3.49 | $3.49 | 114 |
| 2016-10-26 | $3.54 | $3.54 | $3.23 | $3.49 | $3.49 | 3,400 |
| 2016-10-25 | $3.51 | $3.54 | $3.48 | $3.50 | $3.50 | 15,700 |
| 2016-10-24 | $3.24 | $3.29 | $3.24 | $3.29 | $3.29 | 4,700 |
| 2016-10-21 | $3.15 | $3.15 | $3.15 | $3.15 | $3.15 | 42 |
| 2016-10-20 | $3.15 | $3.15 | $3.15 | $3.15 | $3.15 | 800 |
| 2016-10-19 | $3.02 | $3.15 | $3.02 | $3.15 | $3.15 | 2,500 |
| 2016-10-18 | $3.13 | $3.25 | $3.12 | $3.25 | $3.25 | 9,400 |
| 2016-10-17 | $3.02 | $3.25 | $3.02 | $3.25 | $3.25 | 700 |
| 2016-10-14 | $3.19 | $3.19 | $3.19 | $3.19 | $3.19 | 200 |
| 2016-10-13 | $3.08 | $3.22 | $3.08 | $3.21 | $3.21 | 5,200 |
| 2016-10-12 | $3.15 | $3.15 | $3.15 | $3.15 | $3.15 | 20 |
| 2016-10-11 | $3.14 | $3.15 | $3.14 | $3.15 | $3.15 | 10,600 |
| 2016-10-10 | $3.07 | $3.13 | $3.07 | $3.13 | $3.13 | 2,300 |
| 2016-10-07 | $3.07 | $3.07 | $3.07 | $3.07 | $3.07 | 200 |
| 2016-10-06 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 700 |
| 2016-10-05 | $3.00 | $3.01 | $2.97 | $3.00 | $3.00 | 2,800 |
| 2016-10-04 | $3.00 | $3.03 | $3.00 | $3.00 | $3.00 | 1,800 |
| 2016-10-03 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 900 |
| 2016-09-30 | $3.01 | $3.06 | $3.00 | $3.01 | $3.01 | 2,700 |
| 2016-09-29 | $3.01 | $3.02 | $2.97 | $2.97 | $2.97 | 2,500 |
| 2016-09-28 | $3.07 | $3.07 | $3.07 | $3.07 | $3.07 | 79 |
| 2016-09-27 | $3.07 | $3.07 | $3.07 | $3.07 | $3.07 | 36 |
| 2016-09-26 | $3.03 | $3.07 | $3.03 | $3.07 | $3.07 | 500 |
| 2016-09-23 | $3.04 | $3.04 | $3.02 | $3.02 | $3.02 | 600 |
| 2016-09-22 | $3.02 | $3.11 | $3.02 | $3.11 | $3.11 | 2,500 |
| 2016-09-21 | $3.04 | $3.04 | $3.04 | $3.04 | $3.04 | 329 |
| 2016-09-20 | $3.02 | $3.04 | $3.02 | $3.04 | $3.04 | 700 |
| 2016-09-19 | $3.02 | $3.02 | $3.02 | $3.02 | $3.02 | 1,000 |
| 2016-09-16 | $3.02 | $3.12 | $3.02 | $3.12 | $3.12 | 1,400 |
| 2016-09-15 | $3.05 | $3.08 | $3.05 | $3.08 | $3.08 | 800 |
| 2016-09-14 | $3.02 | $3.02 | $3.02 | $3.02 | $3.02 | 100 |
| 2016-09-13 | $3.03 | $3.03 | $3.02 | $3.02 | $3.02 | 1,400 |
| 2016-09-12 | $3.02 | $3.02 | $3.02 | $3.02 | $3.02 | 300 |
| 2016-09-09 | $3.03 | $3.05 | $3.02 | $3.03 | $3.03 | 800 |
| 2016-09-08 | $3.04 | $3.04 | $3.04 | $3.04 | $3.04 | 100 |
| 2016-09-07 | $3.12 | $3.14 | $3.08 | $3.08 | $3.08 | 1,500 |
| 2016-09-06 | $3.09 | $3.09 | $3.03 | $3.04 | $3.04 | 800 |
| 2016-09-02 | $3.03 | $3.08 | $3.02 | $3.08 | $3.08 | 1,700 |
| 2016-09-01 | $3.04 | $3.04 | $3.04 | $3.04 | $3.04 | 200 |
| 2016-08-31 | $3.13 | $3.13 | $3.13 | $3.13 | $3.13 | 1 |
| 2016-08-30 | $3.13 | $3.13 | $3.13 | $3.13 | $3.13 | 300 |
| 2016-08-29 | $3.18 | $3.18 | $3.15 | $3.15 | $3.15 | 5,000 |
| 2016-08-26 | $2.96 | $3.01 | $2.96 | $3.01 | $3.01 | 4,300 |
| 2016-08-25 | $2.89 | $2.89 | $2.89 | $2.89 | $2.89 | 60 |
| 2016-08-24 | $3.00 | $3.00 | $2.89 | $2.89 | $2.89 | 1,400 |
| 2016-08-23 | $2.79 | $3.00 | $2.79 | $3.00 | $3.00 | 700 |
| 2016-08-22 | $2.86 | $2.89 | $2.75 | $2.78 | $2.78 | 11,700 |
| 2016-08-19 | $2.94 | $3.00 | $2.75 | $2.90 | $2.90 | 4,000 |
| 2016-08-18 | $2.90 | $2.95 | $2.90 | $2.90 | $2.90 | 1,400 |
| 2016-08-17 | $3.01 | $3.01 | $2.90 | $2.90 | $2.90 | 1,400 |
| 2016-08-16 | $2.95 | $2.95 | $2.95 | $2.95 | $2.95 | 100 |
| 2016-08-15 | $2.95 | $2.95 | $2.95 | $2.95 | $2.95 | 100 |
| 2016-08-12 | $2.99 | $2.99 | $2.95 | $2.95 | $2.95 | 500 |
| 2016-08-11 | $2.97 | $2.97 | $2.95 | $2.95 | $2.95 | 400 |
| 2016-08-10 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 100 |
| 2016-08-09 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 100 |
| 2016-08-08 | $2.91 | $3.01 | $2.90 | $2.91 | $2.91 | 10,800 |
| 2016-08-05 | $2.96 | $3.00 | $2.91 | $2.92 | $2.92 | 11,500 |
| 2016-08-04 | $3.00 | $3.01 | $2.94 | $2.94 | $2.94 | 1,900 |
| 2016-08-03 | $2.95 | $2.95 | $2.95 | $2.95 | $2.95 | 100 |
| 2016-08-02 | $2.95 | $2.99 | $2.95 | $2.99 | $2.99 | 200 |
| 2016-08-01 | $3.01 | $3.01 | $2.99 | $2.99 | $2.99 | 1,000 |
| 2016-07-29 | $2.92 | $2.99 | $2.90 | $2.99 | $2.99 | 1,300 |
| 2016-07-28 | $2.91 | $2.99 | $2.90 | $2.99 | $2.99 | 22,300 |
| 2016-07-27 | $2.88 | $2.88 | $2.86 | $2.86 | $2.86 | 3,000 |
| 2016-07-26 | $2.90 | $2.91 | $2.90 | $2.91 | $2.91 | 1,200 |
| 2016-07-25 | $2.91 | $2.91 | $2.91 | $2.91 | $2.91 | 62 |
| 2016-07-22 | $2.91 | $2.91 | $2.91 | $2.91 | $2.91 | 0 |
| 2016-07-21 | $2.85 | $2.91 | $2.85 | $2.91 | $2.91 | 300 |
| 2016-07-20 | $2.90 | $2.90 | $2.90 | $2.90 | $2.90 | 2 |
| 2016-07-19 | $2.91 | $2.91 | $2.90 | $2.90 | $2.90 | 2,500 |
| 2016-07-18 | $2.90 | $2.92 | $2.85 | $2.90 | $2.90 | 10,400 |
| 2016-07-15 | $2.87 | $2.92 | $2.79 | $2.92 | $2.92 | 3,800 |
| 2016-07-14 | $2.90 | $2.90 | $2.77 | $2.80 | $2.80 | 3,600 |
| 2016-07-13 | $2.90 | $2.93 | $2.78 | $2.79 | $2.79 | 9,000 |
| 2016-07-12 | $2.84 | $2.91 | $2.79 | $2.91 | $2.91 | 6,200 |
| 2016-07-11 | $2.91 | $2.91 | $2.71 | $2.78 | $2.78 | 7,100 |
| 2016-07-08 | $2.88 | $2.89 | $2.80 | $2.86 | $2.86 | 3,200 |
| 2016-07-07 | $2.88 | $2.91 | $2.76 | $2.76 | $2.76 | 4,500 |
| 2016-07-06 | $2.83 | $2.87 | $2.75 | $2.85 | $2.85 | 8,800 |
| 2016-07-05 | $2.92 | $2.94 | $2.67 | $2.72 | $2.72 | 21,100 |
| 2016-07-01 | $2.96 | $3.07 | $2.80 | $2.83 | $2.83 | 9,400 |
| 2016-06-30 | $3.02 | $3.09 | $2.85 | $2.91 | $2.91 | 3,400 |
| 2016-06-29 | $3.00 | $3.04 | $2.86 | $2.96 | $2.96 | 8,100 |
| 2016-06-28 | $3.02 | $3.08 | $3.00 | $3.00 | $3.00 | 1,500 |
| 2016-06-27 | $3.01 | $3.05 | $2.82 | $3.04 | $3.04 | 3,400 |
| 2016-06-24 | $3.06 | $3.21 | $2.87 | $3.08 | $3.08 | 3,500 |
| 2016-06-23 | $3.07 | $3.07 | $3.00 | $3.06 | $3.06 | 7,200 |
| 2016-06-22 | $3.10 | $3.10 | $2.96 | $2.98 | $2.98 | 14,300 |
| 2016-06-21 | $3.01 | $3.06 | $2.95 | $3.05 | $3.05 | 2,500 |
| 2016-06-20 | $2.83 | $3.07 | $2.81 | $3.02 | $3.02 | 12,600 |
| 2016-06-17 | $2.96 | $3.02 | $2.74 | $2.79 | $2.79 | 174,900 |
| 2016-06-16 | $2.66 | $3.12 | $2.62 | $2.77 | $2.77 | 43,500 |
| 2016-06-15 | $2.64 | $2.75 | $2.64 | $2.64 | $2.64 | 18,000 |
| 2016-06-14 | $2.73 | $2.86 | $2.64 | $2.65 | $2.65 | 18,300 |
| 2016-06-13 | $2.67 | $2.86 | $2.65 | $2.66 | $2.66 | 18,200 |
| 2016-06-10 | $2.66 | $2.88 | $2.64 | $2.65 | $2.65 | 24,700 |
| 2016-06-09 | $2.83 | $2.88 | $2.67 | $2.68 | $2.68 | 14,700 |
| 2016-06-08 | $2.89 | $3.08 | $2.80 | $2.87 | $2.87 | 25,700 |
| 2016-06-07 | $3.02 | $3.11 | $2.75 | $2.79 | $2.79 | 18,300 |
| 2016-06-06 | $3.06 | $3.29 | $3.01 | $3.01 | $3.01 | 25,100 |
| 2016-06-03 | $3.24 | $3.24 | $3.14 | $3.14 | $3.14 | 5,500 |
| 2016-06-02 | $3.20 | $3.21 | $3.13 | $3.13 | $3.13 | 800 |
| 2016-06-01 | $2.95 | $3.08 | $2.95 | $3.04 | $3.04 | 4,000 |
| 2016-05-31 | $2.94 | $2.94 | $2.94 | $2.94 | $2.94 | 1,100 |
| 2016-05-27 | $2.90 | $2.90 | $2.81 | $2.81 | $2.81 | 3,400 |
| 2016-05-26 | $2.94 | $2.94 | $2.59 | $2.73 | $2.73 | 22,100 |
| 2016-05-25 | $3.04 | $3.04 | $2.83 | $2.83 | $2.83 | 12,800 |
| 2016-05-24 | $3.10 | $3.19 | $2.99 | $3.00 | $3.00 | 8,200 |
| 2016-05-23 | $3.12 | $3.12 | $3.10 | $3.10 | $3.10 | 1,900 |
| 2016-05-20 | $3.11 | $3.18 | $3.11 | $3.12 | $3.12 | 1,300 |
| 2016-05-19 | $3.05 | $3.18 | $3.00 | $3.18 | $3.18 | 2,300 |
| 2016-05-18 | $3.03 | $3.04 | $3.00 | $3.04 | $3.04 | 2,000 |
| 2016-05-17 | $3.15 | $3.20 | $3.10 | $3.10 | $3.10 | 3,500 |
| 2016-05-16 | $3.01 | $3.19 | $3.00 | $3.11 | $3.11 | 2,600 |
| 2016-05-13 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2016-05-12 | $3.01 | $3.02 | $3.00 | $3.00 | $3.00 | 600 |
| 2016-05-11 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 55 |
| 2016-05-10 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 16 |
| 2016-05-09 | $3.01 | $3.01 | $3.00 | $3.00 | $3.00 | 600 |
| 2016-05-06 | $3.00 | $3.02 | $3.00 | $3.02 | $3.02 | 1,100 |
| 2016-05-05 | $2.99 | $3.01 | $2.99 | $3.00 | $3.00 | 2,100 |
| 2016-05-04 | $3.01 | $3.01 | $2.99 | $3.00 | $3.00 | 6,300 |
| 2016-05-03 | $2.98 | $3.01 | $2.98 | $3.01 | $3.01 | 10,200 |
| 2016-05-02 | $2.78 | $3.01 | $2.77 | $2.99 | $2.99 | 10,500 |
| 2016-04-29 | $3.02 | $3.02 | $2.99 | $3.01 | $3.01 | 4,900 |
| 2016-04-28 | $3.02 | $3.02 | $3.00 | $3.00 | $3.00 | 3,800 |
| 2016-04-27 | $3.11 | $3.11 | $3.00 | $3.00 | $3.00 | 3,000 |
| 2016-04-26 | $3.18 | $3.19 | $3.02 | $3.02 | $3.02 | 4,300 |
| 2016-04-25 | $3.12 | $3.15 | $3.12 | $3.12 | $3.12 | 700 |
| 2016-04-22 | $3.12 | $3.12 | $3.03 | $3.03 | $3.03 | 400 |
| 2016-04-21 | $3.16 | $3.16 | $3.01 | $3.01 | $3.01 | 1,300 |
| 2016-04-20 | $3.16 | $3.16 | $3.10 | $3.11 | $3.11 | 1,600 |
| 2016-04-19 | $3.17 | $3.19 | $3.10 | $3.10 | $3.10 | 1,800 |
| 2016-04-18 | $3.23 | $3.23 | $3.11 | $3.11 | $3.11 | 1,400 |
| 2016-04-15 | $3.22 | $3.22 | $3.10 | $3.11 | $3.11 | 5,600 |
| 2016-04-14 | $3.10 | $3.10 | $3.10 | $3.10 | $3.10 | 700 |
| 2016-04-13 | $3.15 | $3.15 | $3.15 | $3.15 | $3.15 | 3,300 |
| 2016-04-12 | $3.15 | $3.16 | $3.15 | $3.16 | $3.16 | 2,100 |
| 2016-04-11 | $3.23 | $3.23 | $3.20 | $3.23 | $3.23 | 2,100 |
| 2016-04-08 | $3.18 | $3.18 | $3.18 | $3.18 | $3.18 | 300 |
| 2016-04-07 | $3.15 | $3.15 | $3.15 | $3.15 | $3.15 | 48 |
| 2016-04-06 | $3.15 | $3.15 | $3.15 | $3.15 | $3.15 | 93 |
| 2016-04-05 | $3.15 | $3.15 | $3.15 | $3.15 | $3.15 | 0 |
| 2016-04-04 | $3.15 | $3.21 | $3.15 | $3.15 | $3.15 | 500 |
| 2016-04-01 | $3.03 | $3.16 | $3.03 | $3.16 | $3.16 | 2,800 |
| 2016-03-31 | $3.05 | $3.05 | $3.00 | $3.00 | $3.00 | 1,200 |
| 2016-03-30 | $3.15 | $3.15 | $3.15 | $3.15 | $3.15 | 30 |
| 2016-03-29 | $3.15 | $3.23 | $3.15 | $3.15 | $3.15 | 800 |
| 2016-03-28 | $3.04 | $3.04 | $3.04 | $3.04 | $3.04 | 0 |
| 2016-03-24 | $3.04 | $3.04 | $3.04 | $3.04 | $3.04 | 65 |
| 2016-03-23 | $3.04 | $3.04 | $3.04 | $3.04 | $3.04 | 200 |
| 2016-03-22 | $3.20 | $3.20 | $3.20 | $3.20 | $3.20 | 200 |
| 2016-03-21 | $3.15 | $3.16 | $3.15 | $3.16 | $3.16 | 700 |
| 2016-03-18 | $3.15 | $3.15 | $3.15 | $3.15 | $3.15 | 500 |
| 2016-03-17 | $3.14 | $3.15 | $3.14 | $3.15 | $3.15 | 400 |
| 2016-03-16 | $3.15 | $3.15 | $3.15 | $3.15 | $3.15 | 300 |
| 2016-03-15 | $3.14 | $3.14 | $3.14 | $3.14 | $3.14 | 200 |
| 2016-03-14 | $3.04 | $3.10 | $3.04 | $3.10 | $3.10 | 1,500 |
| 2016-03-11 | $3.10 | $3.10 | $3.01 | $3.05 | $3.05 | 6,900 |
| 2016-03-10 | $3.09 | $3.09 | $3.09 | $3.09 | $3.09 | 69 |
| 2016-03-09 | $3.01 | $3.09 | $3.01 | $3.09 | $3.09 | 600 |
| 2016-03-08 | $3.09 | $3.09 | $3.09 | $3.09 | $3.09 | 100 |
| 2016-03-07 | $3.01 | $3.10 | $3.01 | $3.01 | $3.01 | 2,400 |
| 2016-03-04 | $3.03 | $3.08 | $3.00 | $3.00 | $3.00 | 500 |
| 2016-03-03 | $3.10 | $3.10 | $2.99 | $2.99 | $2.99 | 3,500 |
| 2016-03-02 | $3.06 | $3.06 | $3.06 | $3.06 | $3.06 | 1,100 |
| 2016-03-01 | $3.02 | $3.02 | $3.02 | $3.02 | $3.02 | 100 |
| 2016-02-29 | $3.10 | $3.10 | $3.10 | $3.10 | $3.10 | 1,500 |
| 2016-02-26 | $3.09 | $3.09 | $3.09 | $3.09 | $3.09 | 300 |
| 2016-02-25 | $3.01 | $3.04 | $3.01 | $3.01 | $3.01 | 300 |
| 2016-02-24 | $3.09 | $3.09 | $3.09 | $3.09 | $3.09 | 1,400 |
| 2016-02-23 | $3.01 | $3.01 | $3.01 | $3.01 | $3.01 | 800 |
| 2016-02-22 | $3.01 | $3.01 | $3.01 | $3.01 | $3.01 | 1,700 |
| 2016-02-19 | $2.85 | $3.02 | $2.82 | $3.02 | $3.02 | 2,000 |
| 2016-02-18 | $2.89 | $3.01 | $2.89 | $3.01 | $3.01 | 3,600 |
| 2016-02-17 | $2.99 | $2.99 | $2.90 | $2.90 | $2.90 | 19,800 |
| 2016-02-16 | $3.07 | $3.07 | $3.01 | $3.01 | $3.01 | 400 |
| 2016-02-12 | $2.91 | $3.07 | $2.91 | $3.04 | $3.04 | 5,600 |
| 2016-02-11 | $3.01 | $3.01 | $3.01 | $3.01 | $3.01 | 1,900 |
| 2016-02-10 | $3.03 | $3.03 | $3.01 | $3.01 | $3.01 | 3,200 |
| 2016-02-09 | $3.01 | $3.01 | $3.01 | $3.01 | $3.01 | 0 |
| 2016-02-08 | $3.01 | $3.01 | $3.01 | $3.01 | $3.01 | 1,200 |
| 2016-02-05 | $3.10 | $3.10 | $3.10 | $3.10 | $3.10 | 102 |
| 2016-02-04 | $3.00 | $3.10 | $2.94 | $3.10 | $3.10 | 2,900 |
| 2016-02-03 | $3.01 | $3.01 | $3.00 | $3.00 | $3.00 | 1,800 |
| 2016-02-02 | $2.75 | $3.09 | $2.75 | $3.04 | $3.04 | 4,700 |
| 2016-02-01 | $2.99 | $3.05 | $2.71 | $3.05 | $3.05 | 6,300 |
| 2016-01-29 | $3.04 | $3.10 | $3.04 | $3.04 | $3.04 | 1,800 |
| 2016-01-28 | $3.10 | $3.10 | $3.01 | $3.01 | $3.01 | 6,100 |
| 2016-01-27 | $3.10 | $3.10 | $3.10 | $3.10 | $3.10 | 33 |
| 2016-01-26 | $3.09 | $3.18 | $3.09 | $3.10 | $3.10 | 5,100 |
| 2016-01-25 | $3.13 | $3.16 | $3.01 | $3.02 | $3.02 | 1,900 |
| 2016-01-22 | $3.07 | $3.07 | $3.07 | $3.07 | $3.07 | 173 |
| 2016-01-21 | $3.07 | $3.07 | $3.07 | $3.07 | $3.07 | 200 |
| 2016-01-20 | $3.04 | $3.04 | $3.04 | $3.04 | $3.04 | 2,000 |
| 2016-01-19 | $3.08 | $3.10 | $3.05 | $3.10 | $3.10 | 3,600 |
| 2016-01-15 | $3.05 | $3.22 | $3.05 | $3.12 | $3.12 | 600 |
| 2016-01-14 | $3.16 | $3.18 | $3.16 | $3.18 | $3.18 | 1,300 |
| 2016-01-13 | $3.20 | $3.30 | $3.17 | $3.20 | $3.20 | 4,700 |
| 2016-01-12 | $3.30 | $3.35 | $3.24 | $3.26 | $3.26 | 3,300 |
| 2016-01-11 | $3.15 | $3.40 | $3.15 | $3.40 | $3.40 | 3,100 |
| 2016-01-08 | $3.27 | $3.27 | $3.27 | $3.27 | $3.27 | 200 |
| 2016-01-07 | $3.15 | $3.38 | $3.15 | $3.38 | $3.38 | 3,900 |
| 2016-01-06 | $3.09 | $3.60 | $3.04 | $3.48 | $3.48 | 27,100 |
| 2016-01-05 | $3.19 | $3.20 | $3.04 | $3.20 | $3.20 | 11,500 |
| 2016-01-04 | $3.08 | $3.20 | $2.97 | $3.10 | $3.10 | 4,000 |
| 2015-12-31 | $3.17 | $3.20 | $3.17 | $3.20 | $3.20 | 600 |
| 2015-12-30 | $3.20 | $3.20 | $3.15 | $3.20 | $3.20 | 1,700 |
| 2015-12-29 | $3.01 | $3.18 | $3.00 | $3.18 | $3.18 | 7,300 |
| 2015-12-28 | $2.90 | $3.18 | $2.90 | $3.00 | $3.00 | 4,000 |
| 2015-12-24 | $2.85 | $3.00 | $2.85 | $3.00 | $3.00 | 2,100 |
| 2015-12-23 | $2.90 | $3.02 | $2.85 | $3.02 | $3.02 | 19,100 |
| 2015-12-22 | $2.98 | $3.04 | $2.98 | $3.01 | $3.01 | 22,500 |
| 2015-12-21 | $2.90 | $3.00 | $2.89 | $2.98 | $2.98 | 7,700 |
| 2015-12-18 | $2.95 | $2.95 | $2.95 | $2.95 | $2.95 | 800 |
| 2015-12-17 | $2.82 | $3.00 | $2.80 | $2.96 | $2.96 | 4,200 |
| 2015-12-16 | $3.08 | $3.11 | $3.00 | $3.05 | $3.05 | 2,300 |
| 2015-12-15 | $2.96 | $3.19 | $2.80 | $3.17 | $3.17 | 28,600 |
| 2015-12-14 | $2.87 | $2.95 | $2.87 | $2.90 | $2.90 | 8,800 |
| 2015-12-11 | $2.94 | $2.97 | $2.88 | $2.88 | $2.88 | 3,600 |
| 2015-12-10 | $2.86 | $3.00 | $2.86 | $2.97 | $2.97 | 19,100 |
| 2015-12-09 | $2.98 | $3.00 | $2.93 | $3.00 | $3.00 | 17,800 |
| 2015-12-08 | $2.95 | $3.00 | $2.86 | $2.99 | $2.99 | 24,300 |
| 2015-12-07 | $3.06 | $3.06 | $2.58 | $2.96 | $2.96 | 16,100 |
| 2015-12-04 | $3.15 | $3.15 | $3.08 | $3.15 | $3.15 | 6,900 |
| 2015-12-03 | $3.13 | $3.15 | $3.05 | $3.06 | $3.06 | 6,800 |
| 2015-12-02 | $3.05 | $3.13 | $3.05 | $3.13 | $3.13 | 2,900 |
| 2015-12-01 | $3.05 | $3.20 | $3.05 | $3.20 | $3.20 | 1,000 |
| 2015-11-30 | $3.05 | $3.20 | $3.05 | $3.18 | $3.18 | 1,600 |
| 2015-11-27 | $3.20 | $3.20 | $3.19 | $3.19 | $3.19 | 300 |
| 2015-11-25 | $3.15 | $3.15 | $3.06 | $3.15 | $3.15 | 2,400 |
| 2015-11-24 | $3.15 | $3.15 | $3.08 | $3.08 | $3.08 | 800 |
| 2015-11-23 | $3.15 | $3.15 | $3.06 | $3.14 | $3.14 | 1,000 |
| 2015-11-20 | $3.15 | $3.15 | $3.08 | $3.15 | $3.15 | 2,500 |
| 2015-11-19 | $3.18 | $3.18 | $3.18 | $3.18 | $3.18 | 100 |
| 2015-11-18 | $3.09 | $3.18 | $3.08 | $3.08 | $3.08 | 800 |
| 2015-11-17 | $3.08 | $3.10 | $3.05 | $3.09 | $3.09 | 5,800 |
| 2015-11-16 | $3.09 | $3.09 | $3.09 | $3.09 | $3.09 | 12 |
| 2015-11-13 | $3.09 | $3.09 | $3.09 | $3.09 | $3.09 | 1,500 |
| 2015-11-12 | $3.13 | $3.13 | $3.13 | $3.13 | $3.13 | 25 |
| 2015-11-11 | $3.13 | $3.13 | $3.13 | $3.13 | $3.13 | 0 |
| 2015-11-10 | $3.15 | $3.15 | $3.11 | $3.13 | $3.13 | 800 |
| 2015-11-09 | $3.10 | $3.10 | $3.10 | $3.10 | $3.10 | 75 |
| 2015-11-06 | $3.10 | $3.10 | $3.10 | $3.10 | $3.10 | 90 |
| 2015-11-05 | $3.10 | $3.10 | $3.10 | $3.10 | $3.10 | 400 |
| 2015-11-04 | $3.10 | $3.10 | $3.10 | $3.10 | $3.10 | 300 |
| 2015-11-03 | $3.20 | $3.20 | $3.20 | $3.20 | $3.20 | 300 |
| 2015-11-02 | $3.15 | $3.19 | $3.14 | $3.14 | $3.14 | 900 |
| 2015-10-30 | $2.98 | $3.17 | $2.93 | $3.02 | $3.02 | 7,200 |
| 2015-10-29 | $3.10 | $3.10 | $2.81 | $3.02 | $3.02 | 3,100 |
| 2015-10-28 | $3.22 | $3.34 | $3.10 | $3.10 | $3.10 | 5,800 |
| 2015-10-27 | $3.22 | $3.38 | $3.21 | $3.25 | $3.25 | 2,200 |
| 2015-10-26 | $3.37 | $3.48 | $3.30 | $3.30 | $3.30 | 5,600 |
| 2015-10-23 | $3.37 | $3.37 | $3.37 | $3.37 | $3.37 | 400 |
| 2015-10-22 | $3.39 | $3.39 | $3.36 | $3.36 | $3.36 | 1,400 |
| 2015-10-21 | $3.43 | $3.43 | $3.43 | $3.43 | $3.43 | 5 |
| 2015-10-20 | $3.43 | $3.43 | $3.43 | $3.43 | $3.43 | 134 |
| 2015-10-19 | $3.43 | $3.43 | $3.43 | $3.43 | $3.43 | 600 |
| 2015-10-16 | $3.43 | $3.43 | $3.43 | $3.43 | $3.43 | 1,200 |
| 2015-10-15 | $3.40 | $3.64 | $3.40 | $3.64 | $3.64 | 2,300 |
| 2015-10-14 | $3.40 | $3.40 | $3.40 | $3.40 | $3.40 | 600 |
| 2015-10-13 | $3.42 | $3.42 | $3.41 | $3.41 | $3.41 | 400 |
| 2015-10-12 | $3.41 | $3.42 | $3.41 | $3.42 | $3.42 | 300 |
| 2015-10-09 | $3.42 | $3.66 | $3.40 | $3.41 | $3.41 | 2,800 |
| 2015-10-08 | $3.40 | $3.40 | $3.40 | $3.40 | $3.40 | 2,200 |
| 2015-10-07 | $3.41 | $3.48 | $3.40 | $3.42 | $3.42 | 900 |
| 2015-10-06 | $3.58 | $3.64 | $3.58 | $3.64 | $3.64 | 700 |
| 2015-10-05 | $3.53 | $3.53 | $3.36 | $3.40 | $3.40 | 3,000 |
| 2015-10-02 | $3.31 | $3.43 | $3.30 | $3.43 | $3.43 | 7,500 |
| 2015-10-01 | $3.48 | $3.51 | $3.33 | $3.50 | $3.50 | 4,400 |
| 2015-09-30 | $3.53 | $3.73 | $3.42 | $3.72 | $3.72 | 6,600 |
| 2015-09-29 | $3.60 | $3.60 | $3.42 | $3.43 | $3.43 | 9,500 |
| 2015-09-28 | $3.64 | $3.80 | $3.39 | $3.40 | $3.40 | 26,500 |
| 2015-09-25 | $3.71 | $3.71 | $3.65 | $3.65 | $3.65 | 700 |
| 2015-09-24 | $3.73 | $3.74 | $3.73 | $3.74 | $3.74 | 400 |
| 2015-09-23 | $3.84 | $3.84 | $3.63 | $3.82 | $3.82 | 7,100 |
| 2015-09-22 | $3.64 | $3.73 | $3.63 | $3.70 | $3.70 | 4,500 |
| 2015-09-21 | $3.65 | $3.74 | $3.64 | $3.74 | $3.74 | 2,100 |
| 2015-09-18 | $3.75 | $3.84 | $3.65 | $3.65 | $3.65 | 9,400 |
| 2015-09-17 | $3.76 | $3.81 | $3.76 | $3.81 | $3.81 | 400 |
| 2015-09-16 | $3.73 | $3.73 | $3.73 | $3.73 | $3.73 | 900 |
| 2015-09-15 | $3.75 | $3.75 | $3.70 | $3.73 | $3.73 | 6,400 |
| 2015-09-14 | $3.80 | $3.84 | $3.74 | $3.76 | $3.76 | 9,300 |
| 2015-09-11 | $3.79 | $3.83 | $3.74 | $3.83 | $3.83 | 5,000 |
| 2015-09-10 | $3.79 | $3.79 | $3.79 | $3.79 | $3.79 | 200 |
| 2015-09-09 | $3.92 | $3.93 | $3.78 | $3.90 | $3.90 | 1,100 |
| 2015-09-08 | $3.86 | $3.93 | $3.77 | $3.85 | $3.85 | 6,100 |
| 2015-09-04 | $3.83 | $3.95 | $3.75 | $3.93 | $3.93 | 13,900 |
Atlanticus Holdings Corp (ATLC) News Headlines
Recent Atlanticus Holdings Corp (ATLC) News
Similar Companies to Atlanticus Holdings Corp (ATLC) in the Credit Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| NiSun International Enterprise Development Group Co Ltd - Class A | NISN | Credit Services | Financial Services | 800,000 |
| American Express Company | AXP | Credit Services | Financial Services | 54,900 |
| Capital One Financial Corp | COF | Credit Services | Financial Services | 48,000 |
| Mastercard Incorporated - Class A | MA | Credit Services | Financial Services | 40,000 |
| PayPal Holdings Inc | PYPL | Credit Services | Financial Services | 25,000 |
| Visa Inc - Class A | V | Credit Services | Financial Services | 22,000 |
| Synchrony Financial | SYF | Credit Services | Financial Services | 18,400 |
| Discover Financial Services | DFS | Credit Services | Financial Services | 18,400 |
| EZCorp Inc - Class A | EZPW | Credit Services | Financial Services | 18,000 |
| Western Union Company | WU | Credit Services | Financial Services | 17,800 |