Cumulus Media Inc - Class A (CMLS) Exchange: NASDAQ
Data as of May 13, 2025
$0.13 ($0.03) 32.02%
Cumulus Media Inc - Class A - Daily Information
Click for more stock information on Cumulus Media Inc - Class A.| Daily Information | Data |
|---|---|
| Date | May 13, 2025 |
| Open | $0.12 |
| Previous Close | $0.13 |
| High | $0.17 |
| Low | $0.10 |
| Adjusted Open | $0.12 |
| Previous Adjusted Close | $0.13 |
| Adjusted High | $0.17 |
| Adjusted Low | $0.10 |
About Cumulus Media Inc - Class A (CMLS)
Cumulus Media Inc - Class A (CMLS) is a radio broadcasting company with a portfolio of 460 owned and operated radio stations across 90 US media markets. The company also provides other services such as Westwood One, offering a range of national and international radio networks, customized music, talk and sports programming, and news. It has grown substantially since its incorporation in 1998, providing its unique services to a wide array of listeners.
Invest in Cumulus Media Inc - Class A (CMLS)
Historical Stock Data for Cumulus Media Inc - Class A (CMLS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-07 | $0.12 | $0.17 | $0.10 | $0.13 | $0.13 | 295,136 |
| 2025-05-06 | $0.12 | $0.14 | $0.10 | $0.10 | $0.10 | 721,639 |
| 2025-05-05 | $0.13 | $0.18 | $0.12 | $0.13 | $0.13 | 287,994 |
| 2025-05-02 | $0.16 | $0.20 | $0.11 | $0.15 | $0.15 | 552,509 |
| 2025-05-01 | $0.18 | $0.20 | $0.16 | $0.19 | $0.19 | 2,553,610 |
| 2025-04-30 | $0.24 | $0.25 | $0.22 | $0.23 | $0.23 | 646,992 |
| 2025-04-29 | $0.22 | $0.24 | $0.21 | $0.24 | $0.24 | 1,045,085 |
| 2025-04-28 | $0.21 | $0.23 | $0.20 | $0.22 | $0.22 | 1,031,643 |
| 2025-04-25 | $0.20 | $0.23 | $0.17 | $0.21 | $0.21 | 2,932,755 |
| 2025-04-24 | $0.22 | $0.25 | $0.19 | $0.20 | $0.20 | 578,095 |
| 2025-04-23 | $0.27 | $0.29 | $0.25 | $0.27 | $0.27 | 61,328 |
| 2025-04-22 | $0.26 | $0.31 | $0.24 | $0.26 | $0.26 | 868,619 |
| 2025-04-21 | $0.26 | $0.29 | $0.23 | $0.25 | $0.25 | 64,890 |
| 2025-04-17 | $0.23 | $0.29 | $0.23 | $0.25 | $0.25 | 276,822 |
| 2025-04-16 | $0.28 | $0.29 | $0.23 | $0.24 | $0.24 | 1,224,424 |
| 2025-04-15 | $0.30 | $0.30 | $0.25 | $0.28 | $0.28 | 1,095,613 |
| 2025-04-14 | $0.31 | $0.34 | $0.29 | $0.29 | $0.29 | 554,173 |
| 2025-04-11 | $0.29 | $0.32 | $0.27 | $0.31 | $0.31 | 1,730,428 |
| 2025-04-10 | $0.32 | $0.33 | $0.29 | $0.30 | $0.30 | 630,497 |
| 2025-04-09 | $0.39 | $0.42 | $0.29 | $0.32 | $0.32 | 801,137 |
| 2025-04-08 | $0.37 | $0.39 | $0.32 | $0.32 | $0.32 | 853,545 |
| 2025-04-07 | $0.39 | $0.42 | $0.36 | $0.36 | $0.36 | 833,334 |
| 2025-04-04 | $0.43 | $0.47 | $0.36 | $0.40 | $0.40 | 1,457,454 |
| 2025-04-03 | $0.48 | $0.49 | $0.43 | $0.44 | $0.44 | 197,004 |
| 2025-04-02 | $0.48 | $0.49 | $0.48 | $0.49 | $0.49 | 296,770 |
| 2025-04-01 | $0.43 | $0.51 | $0.42 | $0.48 | $0.48 | 2,826,850 |
| 2025-03-31 | $0.48 | $0.49 | $0.44 | $0.44 | $0.44 | 138,998 |
| 2025-03-28 | $0.49 | $0.51 | $0.46 | $0.47 | $0.47 | 508,774 |
| 2025-03-27 | $0.47 | $0.54 | $0.47 | $0.51 | $0.51 | 1,014,138 |
| 2025-03-26 | $0.48 | $0.55 | $0.46 | $0.48 | $0.48 | 954,640 |
| 2025-03-25 | $0.48 | $0.52 | $0.45 | $0.49 | $0.49 | 522,332 |
| 2025-03-24 | $0.45 | $0.50 | $0.44 | $0.49 | $0.49 | 364,650 |
| 2025-03-21 | $0.44 | $0.47 | $0.43 | $0.45 | $0.45 | 265,128 |
| 2025-03-20 | $0.43 | $0.50 | $0.42 | $0.44 | $0.44 | 551,735 |
| 2025-03-19 | $0.48 | $0.53 | $0.43 | $0.45 | $0.45 | 833,944 |
| 2025-03-18 | $0.48 | $0.55 | $0.43 | $0.46 | $0.46 | 390,023 |
| 2025-03-17 | $0.47 | $0.49 | $0.44 | $0.45 | $0.45 | 29,354 |
| 2025-03-14 | $0.44 | $0.58 | $0.42 | $0.46 | $0.46 | 136,332 |
| 2025-03-13 | $0.41 | $0.57 | $0.41 | $0.42 | $0.42 | 67,449 |
| 2025-03-12 | $0.45 | $0.48 | $0.41 | $0.41 | $0.41 | 40,702 |
| 2025-03-11 | $0.47 | $0.48 | $0.43 | $0.43 | $0.43 | 59,928 |
| 2025-03-10 | $0.54 | $0.55 | $0.45 | $0.47 | $0.47 | 108,524 |
| 2025-03-07 | $0.55 | $0.56 | $0.52 | $0.52 | $0.52 | 31,577 |
| 2025-03-06 | $0.52 | $0.54 | $0.52 | $0.53 | $0.53 | 70,028 |
| 2025-03-05 | $0.64 | $0.64 | $0.52 | $0.52 | $0.52 | 37,181 |
| 2025-03-04 | $0.55 | $0.58 | $0.50 | $0.52 | $0.52 | 110,610 |
| 2025-03-03 | $0.70 | $0.80 | $0.54 | $0.57 | $0.57 | 100,326 |
| 2025-02-28 | $0.87 | $0.88 | $0.72 | $0.72 | $0.72 | 74,059 |
| 2025-02-27 | $0.89 | $0.92 | $0.82 | $0.90 | $0.90 | 8,757 |
| 2025-02-26 | $0.85 | $1.00 | $0.85 | $0.90 | $0.90 | 100,981 |
| 2025-02-25 | $0.92 | $0.92 | $0.84 | $0.87 | $0.87 | 14,576 |
| 2025-02-24 | $0.90 | $0.90 | $0.88 | $0.88 | $0.88 | 5,092 |
| 2025-02-21 | $0.92 | $0.92 | $0.87 | $0.88 | $0.88 | 13,807 |
| 2025-02-20 | $0.91 | $0.95 | $0.90 | $0.95 | $0.95 | 9,620 |
| 2025-02-19 | $0.94 | $0.97 | $0.91 | $0.93 | $0.93 | 45,275 |
| 2025-02-18 | $0.91 | $0.95 | $0.89 | $0.93 | $0.93 | 30,850 |
| 2025-02-14 | $0.90 | $0.92 | $0.85 | $0.86 | $0.86 | 40,024 |
| 2025-02-13 | $0.88 | $0.90 | $0.82 | $0.90 | $0.90 | 30,342 |
| 2025-02-12 | $0.88 | $0.94 | $0.85 | $0.89 | $0.89 | 4,937 |
| 2025-02-11 | $0.87 | $0.90 | $0.80 | $0.86 | $0.86 | 19,517 |
| 2025-02-10 | $0.84 | $0.95 | $0.84 | $0.90 | $0.90 | 18,565 |
| 2025-02-07 | $0.94 | $0.95 | $0.85 | $0.86 | $0.86 | 59,881 |
| 2025-02-06 | $0.94 | $0.94 | $0.89 | $0.92 | $0.92 | 31,506 |
| 2025-02-05 | $0.89 | $0.94 | $0.87 | $0.91 | $0.91 | 30,376 |
| 2025-02-04 | $0.89 | $0.89 | $0.84 | $0.84 | $0.84 | 4,230 |
| 2025-02-03 | $0.87 | $0.91 | $0.83 | $0.84 | $0.84 | 9,457 |
| 2025-01-31 | $0.87 | $0.92 | $0.87 | $0.91 | $0.91 | 13,124 |
| 2025-01-30 | $0.92 | $0.93 | $0.86 | $0.87 | $0.87 | 23,119 |
| 2025-01-29 | $0.90 | $0.93 | $0.82 | $0.91 | $0.91 | 32,718 |
| 2025-01-28 | $0.90 | $0.90 | $0.86 | $0.90 | $0.90 | 32,534 |
| 2025-01-27 | $0.87 | $0.90 | $0.85 | $0.88 | $0.88 | 33,615 |
| 2025-01-24 | $0.89 | $0.89 | $0.80 | $0.88 | $0.88 | 57,061 |
| 2025-01-23 | $0.77 | $0.89 | $0.76 | $0.88 | $0.88 | 40,729 |
| 2025-01-22 | $0.82 | $0.82 | $0.75 | $0.75 | $0.75 | 14,568 |
| 2025-01-21 | $0.82 | $0.90 | $0.78 | $0.82 | $0.82 | 21,994 |
| 2025-01-17 | $0.84 | $0.87 | $0.80 | $0.84 | $0.84 | 4,560 |
| 2025-01-16 | $0.85 | $0.87 | $0.78 | $0.87 | $0.87 | 12,388 |
| 2025-01-15 | $0.81 | $0.85 | $0.80 | $0.83 | $0.83 | 9,350 |
| 2025-01-14 | $0.81 | $0.83 | $0.80 | $0.80 | $0.80 | 24,479 |
| 2025-01-13 | $0.80 | $0.80 | $0.76 | $0.79 | $0.79 | 38,256 |
| 2025-01-10 | $0.90 | $0.90 | $0.77 | $0.77 | $0.77 | 82,202 |
| 2025-01-08 | $0.84 | $0.91 | $0.84 | $0.89 | $0.89 | 50,254 |
| 2025-01-07 | $0.83 | $0.85 | $0.81 | $0.82 | $0.82 | 21,912 |
| 2025-01-06 | $0.79 | $0.85 | $0.78 | $0.79 | $0.79 | 32,417 |
| 2025-01-03 | $0.78 | $0.83 | $0.74 | $0.77 | $0.77 | 89,964 |
| 2025-01-02 | $0.70 | $0.80 | $0.67 | $0.73 | $0.73 | 109,138 |
| 2024-12-31 | $0.69 | $0.71 | $0.63 | $0.67 | $0.67 | 317,038 |
| 2024-12-30 | $0.72 | $0.72 | $0.67 | $0.69 | $0.69 | 117,252 |
| 2024-12-27 | $0.71 | $0.72 | $0.68 | $0.72 | $0.72 | 110,530 |
| 2024-12-26 | $0.76 | $0.76 | $0.70 | $0.71 | $0.71 | 117,566 |
| 2024-12-24 | $0.71 | $0.76 | $0.71 | $0.76 | $0.76 | 11,444 |
| 2024-12-23 | $0.72 | $0.75 | $0.70 | $0.73 | $0.73 | 59,342 |
| 2024-12-20 | $0.73 | $0.75 | $0.71 | $0.75 | $0.75 | 67,790 |
| 2024-12-19 | $0.71 | $0.77 | $0.71 | $0.73 | $0.73 | 17,712 |
| 2024-12-18 | $0.71 | $0.77 | $0.71 | $0.71 | $0.71 | 116,678 |
| 2024-12-17 | $0.78 | $0.78 | $0.70 | $0.75 | $0.75 | 28,578 |
| 2024-12-16 | $0.79 | $0.80 | $0.76 | $0.76 | $0.76 | 23,198 |
| 2024-12-13 | $0.79 | $0.79 | $0.76 | $0.78 | $0.78 | 8,341 |
| 2024-12-12 | $0.77 | $0.83 | $0.77 | $0.79 | $0.79 | 19,640 |
| 2024-12-11 | $0.81 | $0.85 | $0.75 | $0.79 | $0.79 | 58,048 |
| 2024-12-10 | $0.77 | $0.81 | $0.75 | $0.81 | $0.81 | 33,377 |
| 2024-12-09 | $0.79 | $0.79 | $0.74 | $0.76 | $0.76 | 60,773 |
| 2024-12-06 | $0.71 | $0.83 | $0.71 | $0.78 | $0.78 | 47,354 |
| 2024-12-05 | $0.72 | $0.76 | $0.71 | $0.73 | $0.73 | 25,097 |
| 2024-12-04 | $0.73 | $0.78 | $0.71 | $0.75 | $0.75 | 64,320 |
| 2024-12-03 | $0.82 | $0.82 | $0.72 | $0.75 | $0.75 | 109,763 |
| 2024-12-02 | $0.78 | $0.84 | $0.76 | $0.78 | $0.78 | 42,726 |
| 2024-11-29 | $0.78 | $0.83 | $0.78 | $0.78 | $0.78 | 26,933 |
| 2024-11-27 | $0.68 | $0.78 | $0.68 | $0.76 | $0.76 | 62,262 |
| 2024-11-26 | $0.69 | $0.77 | $0.69 | $0.69 | $0.69 | 24,781 |
| 2024-11-25 | $0.70 | $0.84 | $0.70 | $0.70 | $0.70 | 61,405 |
| 2024-11-22 | $0.70 | $0.75 | $0.70 | $0.73 | $0.73 | 72,826 |
| 2024-11-21 | $0.72 | $0.75 | $0.70 | $0.74 | $0.74 | 31,788 |
| 2024-11-20 | $0.80 | $0.84 | $0.69 | $0.73 | $0.73 | 160,613 |
| 2024-11-19 | $0.79 | $0.84 | $0.75 | $0.77 | $0.77 | 32,664 |
| 2024-11-18 | $0.71 | $0.83 | $0.70 | $0.80 | $0.80 | 83,271 |
| 2024-11-15 | $0.71 | $0.74 | $0.70 | $0.71 | $0.71 | 20,644 |
| 2024-11-14 | $0.72 | $0.76 | $0.70 | $0.72 | $0.72 | 52,760 |
| 2024-11-13 | $0.75 | $0.76 | $0.70 | $0.71 | $0.71 | 96,416 |
| 2024-11-12 | $0.78 | $0.80 | $0.75 | $0.75 | $0.75 | 51,249 |
| 2024-11-11 | $0.88 | $0.90 | $0.79 | $0.79 | $0.79 | 186,835 |
| 2024-11-08 | $0.88 | $0.90 | $0.84 | $0.88 | $0.88 | 59,478 |
| 2024-11-07 | $0.88 | $0.94 | $0.87 | $0.87 | $0.87 | 55,893 |
| 2024-11-06 | $0.90 | $0.90 | $0.86 | $0.88 | $0.88 | 29,217 |
| 2024-11-05 | $0.91 | $0.94 | $0.87 | $0.87 | $0.87 | 63,695 |
| 2024-11-04 | $0.95 | $0.95 | $0.89 | $0.93 | $0.93 | 80,360 |
| 2024-11-01 | $1.21 | $1.21 | $0.88 | $0.94 | $0.94 | 226,164 |
| 2024-10-31 | $1.15 | $1.21 | $1.15 | $1.17 | $1.17 | 31,532 |
| 2024-10-30 | $1.17 | $1.19 | $1.15 | $1.17 | $1.17 | 19,633 |
| 2024-10-29 | $1.19 | $1.21 | $1.17 | $1.17 | $1.17 | 19,153 |
| 2024-10-28 | $1.16 | $1.23 | $1.16 | $1.21 | $1.21 | 26,143 |
| 2024-10-25 | $1.15 | $1.20 | $1.14 | $1.16 | $1.16 | 24,498 |
| 2024-10-24 | $1.13 | $1.18 | $1.13 | $1.17 | $1.17 | 58,434 |
| 2024-10-23 | $1.15 | $1.19 | $1.13 | $1.14 | $1.14 | 62,402 |
| 2024-10-22 | $1.28 | $1.32 | $1.14 | $1.14 | $1.14 | 94,405 |
| 2024-10-21 | $1.29 | $1.31 | $1.26 | $1.26 | $1.26 | 19,935 |
| 2024-10-18 | $1.32 | $1.32 | $1.25 | $1.28 | $1.28 | 72,257 |
| 2024-10-17 | $1.29 | $1.39 | $1.24 | $1.34 | $1.34 | 70,349 |
| 2024-10-16 | $1.26 | $1.31 | $1.24 | $1.27 | $1.27 | 155,133 |
| 2024-10-15 | $1.30 | $1.30 | $1.29 | $1.29 | $1.29 | 47,602 |
| 2024-10-14 | $1.39 | $1.43 | $1.30 | $1.33 | $1.33 | 40,588 |
| 2024-10-11 | $1.33 | $1.38 | $1.31 | $1.36 | $1.36 | 18,723 |
| 2024-10-10 | $1.31 | $1.41 | $1.30 | $1.30 | $1.30 | 42,246 |
| 2024-10-09 | $1.41 | $1.41 | $1.31 | $1.37 | $1.37 | 35,919 |
| 2024-10-08 | $1.38 | $1.41 | $1.35 | $1.37 | $1.37 | 6,934 |
| 2024-10-07 | $1.28 | $1.48 | $1.28 | $1.39 | $1.39 | 17,121 |
| 2024-10-04 | $1.25 | $1.44 | $1.25 | $1.30 | $1.30 | 138,534 |
| 2024-10-03 | $1.26 | $1.58 | $1.25 | $1.27 | $1.27 | 127,744 |
| 2024-10-02 | $1.35 | $1.35 | $1.26 | $1.27 | $1.27 | 30,283 |
| 2024-10-01 | $1.43 | $1.43 | $1.29 | $1.29 | $1.29 | 25,398 |
| 2024-09-30 | $1.34 | $1.38 | $1.31 | $1.31 | $1.31 | 25,334 |
| 2024-09-27 | $1.46 | $1.46 | $1.36 | $1.39 | $1.39 | 42,288 |
| 2024-09-26 | $1.53 | $1.53 | $1.45 | $1.47 | $1.47 | 50,518 |
| 2024-09-25 | $1.43 | $1.45 | $1.41 | $1.45 | $1.45 | 15,186 |
| 2024-09-24 | $1.41 | $1.49 | $1.41 | $1.45 | $1.45 | 70,273 |
| 2024-09-23 | $1.52 | $1.52 | $1.41 | $1.42 | $1.42 | 94,100 |
| 2024-09-20 | $1.53 | $1.53 | $1.47 | $1.52 | $1.52 | 42,334 |
| 2024-09-19 | $1.50 | $1.55 | $1.47 | $1.49 | $1.49 | 5,594 |
| 2024-09-18 | $1.48 | $1.50 | $1.47 | $1.48 | $1.48 | 13,113 |
| 2024-09-17 | $1.50 | $1.50 | $1.48 | $1.48 | $1.48 | 11,799 |
| 2024-09-16 | $1.52 | $1.56 | $1.51 | $1.54 | $1.54 | 13,707 |
| 2024-09-13 | $1.56 | $1.56 | $1.50 | $1.53 | $1.53 | 9,164 |
| 2024-09-12 | $1.52 | $1.54 | $1.47 | $1.52 | $1.52 | 30,256 |
| 2024-09-11 | $1.48 | $1.55 | $1.48 | $1.54 | $1.54 | 83,985 |
| 2024-09-10 | $1.48 | $1.50 | $1.47 | $1.50 | $1.50 | 5,337 |
| 2024-09-09 | $1.48 | $1.50 | $1.46 | $1.50 | $1.50 | 31,696 |
| 2024-09-06 | $1.54 | $1.54 | $1.49 | $1.49 | $1.49 | 8,972 |
| 2024-09-05 | $1.56 | $1.56 | $1.50 | $1.56 | $1.56 | 18,248 |
| 2024-09-04 | $1.57 | $1.60 | $1.52 | $1.54 | $1.54 | 47,025 |
| 2024-09-03 | $1.64 | $1.64 | $1.58 | $1.58 | $1.58 | 14,571 |
| 2024-08-30 | $1.70 | $1.71 | $1.64 | $1.66 | $1.66 | 13,499 |
| 2024-08-29 | $1.67 | $1.71 | $1.67 | $1.69 | $1.69 | 27,309 |
| 2024-08-28 | $1.68 | $1.69 | $1.68 | $1.69 | $1.69 | 27,432 |
| 2024-08-27 | $1.65 | $1.67 | $1.63 | $1.66 | $1.66 | 30,400 |
| 2024-08-26 | $1.65 | $1.67 | $1.65 | $1.67 | $1.67 | 7,142 |
| 2024-08-23 | $1.57 | $1.72 | $1.57 | $1.65 | $1.65 | 52,198 |
| 2024-08-22 | $1.52 | $1.68 | $1.52 | $1.65 | $1.65 | 6,875 |
| 2024-08-21 | $1.63 | $1.67 | $1.57 | $1.67 | $1.67 | 15,734 |
| 2024-08-20 | $1.72 | $1.72 | $1.63 | $1.65 | $1.65 | 27,474 |
| 2024-08-19 | $1.63 | $1.71 | $1.63 | $1.70 | $1.70 | 43,259 |
| 2024-08-16 | $1.57 | $1.64 | $1.54 | $1.64 | $1.64 | 18,842 |
| 2024-08-15 | $1.46 | $1.56 | $1.46 | $1.56 | $1.56 | 11,512 |
| 2024-08-14 | $1.52 | $1.52 | $1.46 | $1.47 | $1.47 | 42,396 |
| 2024-08-13 | $1.59 | $1.59 | $1.51 | $1.52 | $1.52 | 26,050 |
| 2024-08-12 | $1.53 | $1.64 | $1.47 | $1.55 | $1.55 | 68,014 |
| 2024-08-09 | $1.45 | $1.51 | $1.45 | $1.51 | $1.51 | 14,202 |
| 2024-08-08 | $1.38 | $1.50 | $1.38 | $1.41 | $1.41 | 20,091 |
| 2024-08-07 | $1.54 | $1.66 | $1.30 | $1.34 | $1.34 | 73,473 |
| 2024-08-06 | $1.62 | $1.89 | $1.55 | $1.56 | $1.56 | 48,640 |
| 2024-08-05 | $1.49 | $1.59 | $1.40 | $1.56 | $1.56 | 53,455 |
| 2024-08-02 | $1.93 | $2.05 | $1.29 | $1.62 | $1.62 | 118,199 |
| 2024-08-01 | $2.09 | $2.09 | $1.87 | $1.99 | $1.99 | 38,050 |
| 2024-07-31 | $2.01 | $2.12 | $1.98 | $2.00 | $2.00 | 44,820 |
| 2024-07-30 | $2.09 | $2.09 | $2.00 | $2.08 | $2.08 | 18,753 |
| 2024-07-29 | $2.10 | $2.10 | $2.01 | $2.07 | $2.07 | 9,319 |
| 2024-07-26 | $2.10 | $2.10 | $1.98 | $2.05 | $2.05 | 28,409 |
| 2024-07-25 | $2.08 | $2.08 | $2.00 | $2.05 | $2.05 | 16,549 |
| 2024-07-24 | $2.12 | $2.13 | $2.00 | $2.06 | $2.06 | 56,861 |
| 2024-07-23 | $2.15 | $2.16 | $2.02 | $2.11 | $2.11 | 103,940 |
| 2024-07-22 | $2.14 | $2.20 | $2.06 | $2.10 | $2.10 | 18,552 |
| 2024-07-19 | $2.14 | $2.19 | $2.05 | $2.05 | $2.05 | 11,007 |
| 2024-07-18 | $2.00 | $2.20 | $2.00 | $2.10 | $2.10 | 20,707 |
| 2024-07-17 | $2.10 | $2.14 | $2.05 | $2.14 | $2.14 | 11,250 |
| 2024-07-16 | $2.08 | $2.21 | $2.04 | $2.05 | $2.05 | 44,593 |
| 2024-07-15 | $2.11 | $2.22 | $2.01 | $2.01 | $2.01 | 35,310 |
| 2024-07-12 | $2.09 | $2.24 | $1.99 | $2.09 | $2.09 | 66,684 |
| 2024-07-11 | $1.98 | $2.06 | $1.90 | $2.02 | $2.02 | 61,274 |
| 2024-07-10 | $1.95 | $1.95 | $1.87 | $1.92 | $1.92 | 7,171 |
| 2024-07-09 | $1.87 | $1.87 | $1.78 | $1.87 | $1.87 | 29,650 |
| 2024-07-08 | $1.94 | $1.94 | $1.85 | $1.89 | $1.89 | 31,481 |
| 2024-07-05 | $1.91 | $2.00 | $1.89 | $1.98 | $1.98 | 22,448 |
| 2024-07-03 | $1.96 | $2.00 | $1.94 | $1.94 | $1.94 | 4,845 |
| 2024-07-02 | $1.98 | $2.00 | $1.89 | $1.90 | $1.90 | 5,193 |
| 2024-07-01 | $2.04 | $2.04 | $1.89 | $1.95 | $1.95 | 27,591 |
| 2024-06-28 | $1.97 | $2.08 | $1.97 | $2.04 | $2.04 | 31,305 |
| 2024-06-27 | $2.00 | $2.02 | $1.87 | $2.00 | $2.00 | 40,420 |
| 2024-06-26 | $2.00 | $2.03 | $1.97 | $2.01 | $2.01 | 18,112 |
| 2024-06-25 | $2.05 | $2.05 | $1.91 | $1.98 | $1.98 | 27,968 |
| 2024-06-24 | $1.89 | $2.08 | $1.89 | $1.97 | $1.97 | 21,016 |
| 2024-06-21 | $1.93 | $1.96 | $1.84 | $1.87 | $1.87 | 47,352 |
| 2024-06-20 | $1.85 | $1.90 | $1.84 | $1.84 | $1.84 | 11,386 |
| 2024-06-18 | $2.03 | $2.03 | $1.86 | $1.88 | $1.88 | 27,948 |
| 2024-06-17 | $1.97 | $2.00 | $1.93 | $1.95 | $1.95 | 16,832 |
| 2024-06-14 | $1.98 | $2.05 | $1.93 | $1.94 | $1.94 | 32,769 |
| 2024-06-13 | $2.02 | $2.11 | $1.98 | $1.98 | $1.98 | 28,572 |
| 2024-06-12 | $2.12 | $2.16 | $2.02 | $2.03 | $2.03 | 18,177 |
| 2024-06-11 | $2.18 | $2.21 | $2.07 | $2.07 | $2.07 | 13,867 |
| 2024-06-10 | $2.30 | $2.40 | $2.18 | $2.24 | $2.24 | 25,715 |
| 2024-06-07 | $1.99 | $2.49 | $1.99 | $2.37 | $2.37 | 155,178 |
| 2024-06-06 | $2.10 | $2.18 | $1.92 | $1.95 | $1.95 | 45,969 |
| 2024-06-05 | $2.15 | $2.26 | $2.08 | $2.14 | $2.14 | 29,972 |
| 2024-06-04 | $2.29 | $2.29 | $2.11 | $2.12 | $2.12 | 40,718 |
| 2024-06-03 | $2.37 | $2.40 | $2.26 | $2.26 | $2.26 | 20,743 |
| 2024-05-31 | $2.32 | $2.46 | $2.32 | $2.33 | $2.33 | 26,355 |
| 2024-05-30 | $2.40 | $2.42 | $2.26 | $2.33 | $2.33 | 47,804 |
| 2024-05-29 | $2.52 | $2.77 | $2.34 | $2.34 | $2.34 | 29,456 |
| 2024-05-28 | $2.57 | $2.66 | $2.48 | $2.55 | $2.55 | 33,680 |
| 2024-05-24 | $2.59 | $2.75 | $2.52 | $2.61 | $2.61 | 33,100 |
| 2024-05-23 | $2.75 | $2.87 | $2.48 | $2.57 | $2.57 | 47,351 |
| 2024-05-22 | $2.87 | $2.88 | $2.72 | $2.78 | $2.78 | 28,879 |
| 2024-05-21 | $3.04 | $3.04 | $2.90 | $2.90 | $2.90 | 25,417 |
| 2024-05-20 | $3.15 | $3.15 | $2.93 | $2.98 | $2.98 | 33,959 |
| 2024-05-17 | $3.26 | $3.34 | $3.15 | $3.15 | $3.15 | 44,147 |
| 2024-05-16 | $2.85 | $3.30 | $2.84 | $3.30 | $3.30 | 87,143 |
| 2024-05-15 | $2.80 | $2.88 | $2.74 | $2.84 | $2.84 | 34,149 |
| 2024-05-14 | $2.72 | $2.86 | $2.69 | $2.79 | $2.79 | 41,595 |
| 2024-05-13 | $2.68 | $2.74 | $2.67 | $2.70 | $2.70 | 51,869 |
| 2024-05-10 | $2.67 | $2.69 | $2.62 | $2.67 | $2.67 | 16,042 |
| 2024-05-09 | $2.70 | $2.73 | $2.63 | $2.67 | $2.67 | 35,343 |
| 2024-05-08 | $2.69 | $2.76 | $2.65 | $2.70 | $2.70 | 62,115 |
| 2024-05-07 | $2.88 | $2.94 | $2.80 | $2.80 | $2.80 | 35,081 |
| 2024-05-06 | $2.76 | $2.98 | $2.76 | $2.85 | $2.85 | 43,466 |
| 2024-05-03 | $2.65 | $3.07 | $2.65 | $2.75 | $2.75 | 72,676 |
| 2024-05-02 | $2.67 | $2.75 | $2.61 | $2.64 | $2.64 | 28,638 |
| 2024-05-01 | $2.63 | $2.73 | $2.61 | $2.61 | $2.61 | 23,343 |
| 2024-04-30 | $2.62 | $2.70 | $2.59 | $2.63 | $2.63 | 13,989 |
| 2024-04-29 | $2.73 | $2.73 | $2.66 | $2.73 | $2.73 | 41,881 |
| 2024-04-26 | $2.74 | $2.89 | $2.61 | $2.68 | $2.68 | 55,644 |
| 2024-04-25 | $2.63 | $2.79 | $2.61 | $2.76 | $2.76 | 24,119 |
| 2024-04-24 | $2.75 | $2.75 | $2.63 | $2.70 | $2.70 | 46,983 |
| 2024-04-23 | $2.71 | $2.84 | $2.70 | $2.70 | $2.70 | 67,548 |
| 2024-04-22 | $3.01 | $3.25 | $2.68 | $2.70 | $2.70 | 128,218 |
| 2024-04-19 | $2.84 | $3.01 | $2.80 | $2.99 | $2.99 | 60,977 |
| 2024-04-18 | $2.73 | $2.84 | $2.67 | $2.79 | $2.79 | 35,089 |
| 2024-04-17 | $2.93 | $2.93 | $2.75 | $2.75 | $2.75 | 31,817 |
| 2024-04-16 | $3.12 | $3.12 | $2.86 | $2.87 | $2.87 | 37,269 |
| 2024-04-15 | $3.11 | $3.11 | $2.84 | $2.91 | $2.91 | 42,124 |
| 2024-04-12 | $3.09 | $3.34 | $3.08 | $3.12 | $3.12 | 53,765 |
| 2024-04-11 | $3.08 | $3.18 | $3.01 | $3.18 | $3.18 | 60,356 |
| 2024-04-10 | $3.11 | $3.19 | $3.08 | $3.10 | $3.10 | 70,941 |
| 2024-04-09 | $3.20 | $3.20 | $3.07 | $3.15 | $3.15 | 56,228 |
| 2024-04-08 | $3.10 | $3.16 | $3.10 | $3.13 | $3.13 | 30,890 |
| 2024-04-05 | $3.01 | $3.11 | $2.99 | $3.10 | $3.10 | 55,555 |
| 2024-04-04 | $3.09 | $3.15 | $2.97 | $2.99 | $2.99 | 63,694 |
| 2024-04-03 | $3.26 | $3.26 | $3.08 | $3.08 | $3.08 | 92,673 |
| 2024-04-02 | $3.50 | $3.50 | $3.26 | $3.30 | $3.30 | 78,451 |
| 2024-04-01 | $3.59 | $3.61 | $3.52 | $3.55 | $3.55 | 35,208 |
| 2024-03-28 | $3.31 | $3.72 | $3.29 | $3.59 | $3.59 | 68,846 |
| 2024-03-27 | $3.09 | $3.28 | $3.08 | $3.23 | $3.23 | 120,411 |
| 2024-03-26 | $3.40 | $3.41 | $3.10 | $3.13 | $3.13 | 145,467 |
| 2024-03-25 | $3.39 | $3.52 | $3.32 | $3.41 | $3.41 | 57,558 |
| 2024-03-22 | $3.53 | $3.56 | $3.24 | $3.41 | $3.41 | 157,520 |
| 2024-03-21 | $3.78 | $3.78 | $3.50 | $3.50 | $3.50 | 84,399 |
| 2024-03-20 | $3.49 | $3.70 | $3.49 | $3.67 | $3.67 | 49,570 |
| 2024-03-19 | $3.55 | $3.74 | $3.45 | $3.48 | $3.48 | 91,513 |
| 2024-03-18 | $3.60 | $3.64 | $3.36 | $3.37 | $3.37 | 88,302 |
| 2024-03-15 | $3.55 | $3.77 | $3.55 | $3.65 | $3.65 | 171,792 |
| 2024-03-14 | $3.71 | $3.75 | $3.51 | $3.57 | $3.57 | 88,480 |
| 2024-03-13 | $3.82 | $3.92 | $3.68 | $3.73 | $3.73 | 115,672 |
| 2024-03-12 | $3.68 | $3.95 | $3.66 | $3.81 | $3.81 | 144,413 |
| 2024-03-11 | $3.77 | $3.79 | $3.61 | $3.68 | $3.68 | 39,532 |
| 2024-03-08 | $3.51 | $3.87 | $3.51 | $3.75 | $3.75 | 94,037 |
| 2024-03-07 | $3.52 | $3.60 | $3.30 | $3.51 | $3.51 | 176,357 |
| 2024-03-06 | $3.44 | $3.64 | $3.44 | $3.50 | $3.50 | 97,934 |
| 2024-03-05 | $3.49 | $3.59 | $3.45 | $3.46 | $3.46 | 51,843 |
| 2024-03-04 | $3.70 | $3.76 | $3.52 | $3.55 | $3.55 | 62,941 |
| 2024-03-01 | $3.71 | $3.94 | $3.68 | $3.74 | $3.74 | 77,953 |
| 2024-02-29 | $3.40 | $3.85 | $3.40 | $3.74 | $3.74 | 91,472 |
| 2024-02-28 | $3.67 | $3.78 | $3.37 | $3.39 | $3.39 | 82,664 |
| 2024-02-27 | $4.08 | $4.29 | $3.85 | $3.85 | $3.85 | 137,081 |
| 2024-02-26 | $4.71 | $4.71 | $4.30 | $4.48 | $4.48 | 46,443 |
| 2024-02-23 | $4.23 | $4.71 | $4.23 | $4.70 | $4.70 | 69,127 |
| 2024-02-22 | $3.87 | $4.27 | $3.87 | $4.22 | $4.22 | 289,571 |
| 2024-02-21 | $3.94 | $3.98 | $3.82 | $3.85 | $3.85 | 75,406 |
| 2024-02-20 | $3.93 | $4.01 | $3.85 | $3.85 | $3.85 | 30,684 |
| 2024-02-16 | $4.01 | $4.12 | $3.91 | $3.91 | $3.91 | 30,439 |
| 2024-02-15 | $3.95 | $4.10 | $3.95 | $4.05 | $4.05 | 29,718 |
| 2024-02-14 | $3.88 | $4.07 | $3.88 | $3.98 | $3.98 | 65,794 |
| 2024-02-13 | $4.10 | $4.10 | $3.83 | $3.83 | $3.83 | 36,649 |
| 2024-02-12 | $3.99 | $4.16 | $3.99 | $4.09 | $4.09 | 61,899 |
| 2024-02-09 | $4.06 | $4.09 | $3.89 | $3.93 | $3.93 | 81,357 |
| 2024-02-08 | $4.09 | $4.13 | $4.05 | $4.09 | $4.09 | 39,041 |
| 2024-02-07 | $4.25 | $4.25 | $4.06 | $4.10 | $4.10 | 78,871 |
| 2024-02-06 | $4.26 | $4.32 | $4.20 | $4.21 | $4.21 | 59,592 |
| 2024-02-05 | $4.44 | $4.52 | $4.22 | $4.31 | $4.31 | 113,557 |
| 2024-02-02 | $4.51 | $4.57 | $4.48 | $4.48 | $4.48 | 21,068 |
| 2024-02-01 | $4.58 | $4.67 | $4.49 | $4.60 | $4.60 | 24,346 |
| 2024-01-31 | $4.84 | $4.84 | $4.60 | $4.60 | $4.60 | 39,015 |
| 2024-01-30 | $4.79 | $4.87 | $4.74 | $4.83 | $4.83 | 14,330 |
| 2024-01-29 | $4.76 | $4.90 | $4.71 | $4.79 | $4.79 | 24,496 |
| 2024-01-26 | $4.83 | $4.96 | $4.77 | $4.86 | $4.86 | 24,513 |
| 2024-01-25 | $5.05 | $5.12 | $4.74 | $4.80 | $4.80 | 101,289 |
| 2024-01-24 | $5.14 | $5.18 | $4.96 | $5.00 | $5.00 | 39,684 |
| 2024-01-23 | $5.00 | $5.15 | $4.85 | $5.08 | $5.08 | 76,339 |
| 2024-01-22 | $5.00 | $5.06 | $4.89 | $4.89 | $4.89 | 126,455 |
| 2024-01-19 | $4.86 | $5.02 | $4.85 | $5.00 | $5.00 | 42,055 |
| 2024-01-18 | $4.99 | $5.02 | $4.87 | $4.88 | $4.88 | 25,644 |
| 2024-01-17 | $4.91 | $5.02 | $4.89 | $4.97 | $4.97 | 43,056 |
| 2024-01-16 | $4.93 | $4.95 | $4.90 | $4.94 | $4.94 | 31,099 |
| 2024-01-12 | $4.92 | $5.00 | $4.91 | $4.93 | $4.93 | 33,817 |
| 2024-01-11 | $5.03 | $5.28 | $4.91 | $4.94 | $4.94 | 53,981 |
| 2024-01-10 | $5.24 | $5.30 | $4.96 | $4.99 | $4.99 | 63,553 |
| 2024-01-09 | $5.02 | $5.29 | $5.01 | $5.21 | $5.21 | 46,313 |
| 2024-01-08 | $5.02 | $5.10 | $4.98 | $5.08 | $5.08 | 21,900 |
| 2024-01-05 | $5.06 | $5.18 | $4.98 | $5.02 | $5.02 | 55,279 |
| 2024-01-04 | $5.07 | $5.17 | $5.01 | $5.01 | $5.01 | 38,853 |
| 2024-01-03 | $4.97 | $5.13 | $4.97 | $5.07 | $5.07 | 39,441 |
| 2024-01-02 | $5.30 | $5.35 | $4.95 | $4.97 | $4.97 | 43,716 |
| 2023-12-29 | $5.36 | $5.49 | $5.32 | $5.32 | $5.32 | 18,731 |
| 2023-12-28 | $5.45 | $5.51 | $5.33 | $5.40 | $5.40 | 54,521 |
| 2023-12-27 | $5.37 | $5.50 | $5.23 | $5.40 | $5.40 | 40,712 |
| 2023-12-26 | $5.21 | $5.40 | $5.20 | $5.39 | $5.39 | 61,519 |
| 2023-12-22 | $5.14 | $5.26 | $5.10 | $5.18 | $5.18 | 23,900 |
| 2023-12-21 | $5.24 | $5.33 | $5.01 | $5.13 | $5.13 | 35,910 |
| 2023-12-20 | $5.22 | $5.44 | $5.20 | $5.23 | $5.23 | 65,567 |
| 2023-12-19 | $5.11 | $5.29 | $5.08 | $5.22 | $5.22 | 85,300 |
| 2023-12-18 | $5.08 | $5.21 | $5.08 | $5.12 | $5.12 | 34,528 |
| 2023-12-15 | $5.05 | $5.20 | $5.02 | $5.08 | $5.08 | 71,289 |
| 2023-12-14 | $5.03 | $5.24 | $4.97 | $5.05 | $5.05 | 74,283 |
| 2023-12-13 | $5.08 | $5.22 | $4.95 | $4.99 | $4.99 | 63,876 |
| 2023-12-12 | $5.09 | $5.15 | $4.99 | $4.99 | $4.99 | 25,070 |
| 2023-12-11 | $5.10 | $5.14 | $4.88 | $5.01 | $5.01 | 17,157 |
| 2023-12-08 | $4.95 | $5.09 | $4.91 | $5.08 | $5.08 | 51,057 |
| 2023-12-07 | $4.85 | $5.00 | $4.84 | $5.00 | $5.00 | 43,063 |
| 2023-12-06 | $4.93 | $5.00 | $4.84 | $4.87 | $4.87 | 37,966 |
| 2023-12-05 | $4.92 | $4.99 | $4.84 | $4.97 | $4.97 | 16,193 |
| 2023-12-04 | $4.99 | $5.05 | $4.89 | $4.96 | $4.96 | 19,155 |
| 2023-12-01 | $4.84 | $5.10 | $4.83 | $5.00 | $5.00 | 120,206 |
| 2023-11-30 | $4.93 | $5.00 | $4.87 | $4.87 | $4.87 | 33,836 |
| 2023-11-29 | $5.00 | $5.01 | $4.88 | $4.95 | $4.95 | 21,275 |
| 2023-11-28 | $4.97 | $5.16 | $4.89 | $5.00 | $5.00 | 27,237 |
| 2023-11-27 | $5.07 | $5.07 | $4.96 | $4.97 | $4.97 | 58,427 |
| 2023-11-24 | $4.98 | $5.00 | $4.93 | $4.99 | $4.99 | 10,724 |
| 2023-11-22 | $4.94 | $4.97 | $4.81 | $4.95 | $4.95 | 26,781 |
| 2023-11-21 | $5.15 | $5.23 | $4.88 | $4.95 | $4.95 | 23,148 |
| 2023-11-20 | $5.13 | $5.30 | $5.13 | $5.19 | $5.19 | 15,260 |
| 2023-11-17 | $5.06 | $5.21 | $5.05 | $5.17 | $5.17 | 20,775 |
| 2023-11-16 | $5.01 | $5.08 | $4.94 | $5.06 | $5.06 | 19,955 |
| 2023-11-15 | $5.09 | $5.38 | $4.96 | $5.02 | $5.02 | 41,341 |
| 2023-11-14 | $4.91 | $5.28 | $4.91 | $5.27 | $5.27 | 53,240 |
| 2023-11-13 | $4.79 | $4.90 | $4.79 | $4.85 | $4.85 | 20,316 |
| 2023-11-10 | $4.87 | $4.90 | $4.83 | $4.85 | $4.85 | 20,764 |
| 2023-11-09 | $4.79 | $4.87 | $4.73 | $4.87 | $4.87 | 18,786 |
| 2023-11-08 | $4.86 | $4.89 | $4.77 | $4.82 | $4.82 | 84,579 |
| 2023-11-07 | $4.99 | $5.08 | $4.87 | $4.91 | $4.91 | 22,468 |
| 2023-11-06 | $4.86 | $5.04 | $4.86 | $4.94 | $4.94 | 20,653 |
| 2023-11-03 | $4.91 | $5.03 | $4.90 | $4.91 | $4.91 | 29,657 |
| 2023-11-02 | $4.65 | $4.95 | $4.65 | $4.79 | $4.79 | 34,934 |
| 2023-11-01 | $4.58 | $4.79 | $4.52 | $4.70 | $4.70 | 98,384 |
| 2023-10-31 | $4.60 | $4.64 | $4.43 | $4.51 | $4.51 | 91,035 |
| 2023-10-30 | $4.85 | $4.85 | $4.61 | $4.66 | $4.66 | 148,464 |
| 2023-10-27 | $5.28 | $5.28 | $4.69 | $4.77 | $4.77 | 234,979 |
| 2023-10-26 | $5.18 | $5.40 | $5.15 | $5.40 | $5.40 | 114,378 |
| 2023-10-25 | $5.10 | $5.26 | $5.10 | $5.18 | $5.18 | 54,698 |
| 2023-10-24 | $5.11 | $5.20 | $5.05 | $5.10 | $5.10 | 26,870 |
| 2023-10-23 | $4.93 | $5.21 | $4.92 | $5.04 | $5.04 | 48,652 |
| 2023-10-20 | $5.10 | $5.22 | $4.96 | $5.04 | $5.04 | 137,449 |
| 2023-10-19 | $5.07 | $5.33 | $5.02 | $5.13 | $5.13 | 87,598 |
| 2023-10-18 | $5.03 | $5.19 | $5.00 | $5.14 | $5.14 | 71,191 |
| 2023-10-17 | $5.18 | $5.35 | $5.00 | $5.04 | $5.04 | 55,661 |
| 2023-10-16 | $5.44 | $5.44 | $5.07 | $5.18 | $5.18 | 46,681 |
| 2023-10-13 | $5.32 | $5.32 | $5.16 | $5.23 | $5.23 | 29,788 |
| 2023-10-12 | $5.36 | $5.41 | $5.23 | $5.33 | $5.33 | 36,104 |
| 2023-10-11 | $5.18 | $5.40 | $5.00 | $5.36 | $5.36 | 51,659 |
| 2023-10-10 | $4.96 | $5.22 | $4.96 | $5.16 | $5.16 | 50,891 |
| 2023-10-09 | $4.93 | $5.09 | $4.85 | $4.98 | $4.98 | 41,680 |
| 2023-10-06 | $5.05 | $5.14 | $4.83 | $4.98 | $4.98 | 96,240 |
| 2023-10-05 | $5.22 | $5.28 | $5.12 | $5.14 | $5.14 | 27,386 |
| 2023-10-04 | $5.33 | $5.36 | $5.00 | $5.26 | $5.26 | 68,418 |
| 2023-10-03 | $5.17 | $5.32 | $5.17 | $5.30 | $5.30 | 60,134 |
| 2023-10-02 | $5.12 | $5.24 | $5.00 | $5.24 | $5.24 | 68,631 |
| 2023-09-29 | $4.93 | $5.17 | $4.93 | $5.09 | $5.09 | 54,114 |
| 2023-09-28 | $4.81 | $4.94 | $4.81 | $4.88 | $4.88 | 30,650 |
| 2023-09-27 | $4.91 | $4.95 | $4.80 | $4.85 | $4.85 | 65,576 |
| 2023-09-26 | $4.90 | $4.90 | $4.78 | $4.85 | $4.85 | 79,287 |
| 2023-09-25 | $4.68 | $5.03 | $4.66 | $4.85 | $4.85 | 51,228 |
| 2023-09-22 | $5.01 | $5.04 | $4.63 | $4.67 | $4.67 | 90,863 |
| 2023-09-21 | $4.49 | $5.07 | $4.43 | $4.98 | $4.98 | 153,187 |
| 2023-09-20 | $4.60 | $4.66 | $4.50 | $4.54 | $4.54 | 50,008 |
| 2023-09-19 | $4.57 | $4.60 | $4.42 | $4.56 | $4.56 | 71,499 |
| 2023-09-18 | $4.53 | $4.62 | $4.42 | $4.55 | $4.55 | 50,283 |
| 2023-09-15 | $4.46 | $4.55 | $4.41 | $4.45 | $4.45 | 80,668 |
| 2023-09-14 | $4.58 | $4.61 | $4.50 | $4.55 | $4.55 | 28,388 |
| 2023-09-13 | $4.64 | $4.81 | $4.52 | $4.58 | $4.58 | 27,993 |
| 2023-09-12 | $4.60 | $4.72 | $4.45 | $4.59 | $4.59 | 256,333 |
| 2023-09-11 | $4.55 | $4.60 | $4.41 | $4.58 | $4.58 | 42,687 |
| 2023-09-08 | $4.53 | $4.68 | $4.46 | $4.50 | $4.50 | 50,189 |
| 2023-09-07 | $4.40 | $4.61 | $4.40 | $4.53 | $4.53 | 24,786 |
| 2023-09-06 | $4.75 | $4.75 | $4.43 | $4.50 | $4.50 | 43,053 |
| 2023-09-05 | $4.54 | $4.65 | $4.39 | $4.54 | $4.54 | 67,750 |
| 2023-09-01 | $4.60 | $4.64 | $4.43 | $4.60 | $4.60 | 38,416 |
| 2023-08-31 | $4.79 | $4.79 | $4.58 | $4.64 | $4.64 | 18,394 |
| 2023-08-30 | $4.64 | $4.77 | $4.39 | $4.70 | $4.70 | 24,913 |
| 2023-08-29 | $4.43 | $4.81 | $4.41 | $4.63 | $4.63 | 61,177 |
| 2023-08-28 | $4.43 | $4.51 | $4.33 | $4.38 | $4.38 | 60,208 |
| 2023-08-25 | $4.41 | $4.55 | $4.41 | $4.45 | $4.45 | 22,288 |
| 2023-08-24 | $4.44 | $4.47 | $4.34 | $4.41 | $4.41 | 25,220 |
| 2023-08-23 | $4.38 | $4.54 | $4.35 | $4.45 | $4.45 | 33,524 |
| 2023-08-22 | $4.44 | $4.44 | $4.32 | $4.33 | $4.33 | 25,289 |
| 2023-08-21 | $4.52 | $4.56 | $4.36 | $4.39 | $4.39 | 92,976 |
| 2023-08-18 | $4.47 | $4.62 | $4.47 | $4.53 | $4.53 | 20,002 |
| 2023-08-17 | $4.62 | $4.74 | $4.46 | $4.51 | $4.51 | 60,262 |
| 2023-08-16 | $4.74 | $4.84 | $4.60 | $4.64 | $4.64 | 60,975 |
| 2023-08-15 | $4.86 | $4.88 | $4.61 | $4.75 | $4.75 | 127,615 |
| 2023-08-14 | $4.94 | $4.96 | $4.82 | $4.92 | $4.92 | 58,837 |
| 2023-08-11 | $4.90 | $5.06 | $4.72 | $4.96 | $4.96 | 30,063 |
| 2023-08-10 | $4.89 | $5.08 | $4.81 | $4.93 | $4.93 | 63,987 |
| 2023-08-09 | $5.15 | $5.15 | $4.89 | $4.94 | $4.94 | 82,421 |
| 2023-08-08 | $4.95 | $5.19 | $4.86 | $5.10 | $5.10 | 81,975 |
| 2023-08-07 | $5.16 | $5.24 | $4.86 | $5.05 | $5.05 | 180,422 |
| 2023-08-04 | $5.20 | $5.43 | $5.14 | $5.27 | $5.27 | 107,150 |
| 2023-08-03 | $5.10 | $5.37 | $5.03 | $5.18 | $5.18 | 48,589 |
| 2023-08-02 | $5.60 | $5.60 | $5.00 | $5.09 | $5.09 | 211,716 |
| 2023-08-01 | $6.49 | $6.49 | $5.50 | $5.60 | $5.60 | 162,477 |
| 2023-07-31 | $5.78 | $6.59 | $5.63 | $6.34 | $6.34 | 269,939 |
| 2023-07-28 | $5.19 | $5.95 | $5.11 | $5.54 | $5.54 | 274,048 |
| 2023-07-27 | $4.96 | $5.02 | $4.76 | $4.84 | $4.84 | 102,446 |
| 2023-07-26 | $5.07 | $5.08 | $4.91 | $4.95 | $4.95 | 119,272 |
| 2023-07-25 | $5.11 | $5.15 | $4.95 | $5.01 | $5.01 | 93,469 |
| 2023-07-24 | $4.86 | $5.18 | $4.80 | $5.08 | $5.08 | 107,292 |
| 2023-07-21 | $4.85 | $5.03 | $4.76 | $4.86 | $4.86 | 103,040 |
| 2023-07-20 | $4.78 | $4.90 | $4.73 | $4.85 | $4.85 | 42,641 |
| 2023-07-19 | $4.85 | $4.90 | $4.65 | $4.80 | $4.80 | 108,475 |
| 2023-07-18 | $4.70 | $4.90 | $4.44 | $4.82 | $4.82 | 52,893 |
| 2023-07-17 | $4.65 | $4.81 | $4.61 | $4.72 | $4.72 | 92,991 |
| 2023-07-14 | $4.67 | $4.68 | $4.54 | $4.62 | $4.62 | 31,110 |
| 2023-07-13 | $4.67 | $4.70 | $4.41 | $4.67 | $4.67 | 98,630 |
| 2023-07-12 | $4.69 | $4.80 | $4.59 | $4.65 | $4.65 | 118,711 |
| 2023-07-11 | $4.53 | $4.69 | $4.51 | $4.62 | $4.62 | 78,084 |
| 2023-07-10 | $4.47 | $4.62 | $4.39 | $4.59 | $4.59 | 98,457 |
| 2023-07-07 | $4.26 | $4.65 | $4.25 | $4.45 | $4.45 | 148,034 |
| 2023-07-06 | $4.15 | $4.26 | $4.05 | $4.25 | $4.25 | 105,697 |
| 2023-07-05 | $4.09 | $4.27 | $3.95 | $4.22 | $4.22 | 134,312 |
| 2023-07-03 | $4.14 | $4.18 | $3.97 | $4.05 | $4.05 | 62,874 |
| 2023-06-30 | $3.96 | $4.16 | $3.95 | $4.10 | $4.10 | 159,283 |
| 2023-06-29 | $3.81 | $3.97 | $3.80 | $3.92 | $3.92 | 138,864 |
| 2023-06-28 | $4.06 | $4.11 | $3.73 | $3.80 | $3.80 | 232,210 |
| 2023-06-27 | $3.75 | $4.26 | $3.68 | $4.10 | $4.10 | 376,534 |
| 2023-06-26 | $3.42 | $3.80 | $3.42 | $3.77 | $3.77 | 244,036 |
| 2023-06-23 | $3.06 | $3.55 | $3.05 | $3.40 | $3.40 | 2,110,611 |
| 2023-06-22 | $3.09 | $3.13 | $3.02 | $3.09 | $3.09 | 245,165 |
| 2023-06-21 | $3.06 | $3.11 | $3.01 | $3.10 | $3.10 | 266,388 |
| 2023-06-20 | $3.08 | $3.08 | $3.00 | $3.05 | $3.05 | 247,663 |
| 2023-06-16 | $3.15 | $3.15 | $3.02 | $3.10 | $3.10 | 275,876 |
| 2023-06-15 | $3.05 | $3.16 | $3.00 | $3.14 | $3.14 | 177,719 |
| 2023-06-14 | $3.16 | $3.20 | $2.97 | $3.05 | $3.05 | 145,818 |
| 2023-06-13 | $3.22 | $3.23 | $3.02 | $3.04 | $3.04 | 144,954 |
| 2023-06-12 | $3.29 | $3.39 | $3.11 | $3.16 | $3.16 | 190,313 |
| 2023-06-09 | $3.44 | $3.47 | $3.24 | $3.28 | $3.28 | 73,279 |
| 2023-06-08 | $3.63 | $3.63 | $3.42 | $3.52 | $3.52 | 99,817 |
| 2023-06-07 | $3.44 | $3.70 | $3.42 | $3.63 | $3.63 | 192,740 |
| 2023-06-06 | $3.20 | $3.51 | $3.20 | $3.47 | $3.47 | 239,556 |
| 2023-06-05 | $3.28 | $3.29 | $3.19 | $3.20 | $3.20 | 148,439 |
| 2023-06-02 | $3.18 | $3.29 | $3.18 | $3.29 | $3.29 | 165,573 |
| 2023-06-01 | $3.25 | $3.30 | $3.14 | $3.17 | $3.17 | 232,630 |
| 2023-05-31 | $3.20 | $3.27 | $3.18 | $3.22 | $3.22 | 119,589 |
| 2023-05-30 | $3.23 | $3.30 | $3.19 | $3.19 | $3.19 | 156,812 |
| 2023-05-26 | $3.24 | $3.26 | $3.21 | $3.23 | $3.23 | 63,998 |
| 2023-05-25 | $3.20 | $3.26 | $3.18 | $3.20 | $3.20 | 122,710 |
| 2023-05-24 | $3.22 | $3.28 | $3.16 | $3.19 | $3.19 | 127,655 |
| 2023-05-23 | $3.29 | $3.38 | $3.19 | $3.23 | $3.23 | 176,507 |
| 2023-05-22 | $3.25 | $3.34 | $3.24 | $3.28 | $3.28 | 111,467 |
| 2023-05-19 | $3.29 | $3.33 | $3.22 | $3.24 | $3.24 | 83,313 |
| 2023-05-18 | $3.20 | $3.28 | $3.11 | $3.26 | $3.26 | 150,204 |
| 2023-05-17 | $3.19 | $3.25 | $3.15 | $3.19 | $3.19 | 151,890 |
| 2023-05-16 | $3.25 | $3.26 | $3.19 | $3.21 | $3.21 | 88,233 |
| 2023-05-15 | $3.27 | $3.45 | $3.23 | $3.26 | $3.26 | 174,091 |
| 2023-05-12 | $3.19 | $3.54 | $3.14 | $3.30 | $3.30 | 553,797 |
| 2023-05-11 | $2.79 | $3.07 | $2.70 | $2.95 | $2.95 | 271,392 |
| 2023-05-10 | $2.71 | $2.94 | $2.67 | $2.78 | $2.78 | 225,416 |
| 2023-05-09 | $2.68 | $2.71 | $2.57 | $2.65 | $2.65 | 135,347 |
| 2023-05-08 | $2.77 | $2.80 | $2.61 | $2.63 | $2.63 | 224,990 |
| 2023-05-05 | $2.77 | $2.87 | $2.71 | $2.77 | $2.77 | 237,298 |
| 2023-05-04 | $2.92 | $2.92 | $2.64 | $2.68 | $2.68 | 255,874 |
| 2023-05-03 | $2.98 | $3.05 | $2.91 | $2.92 | $2.92 | 171,540 |
| 2023-05-02 | $3.28 | $3.28 | $2.97 | $3.00 | $3.00 | 216,335 |
| 2023-05-01 | $3.49 | $3.56 | $3.16 | $3.24 | $3.24 | 314,528 |
| 2023-04-28 | $3.22 | $3.70 | $3.22 | $3.52 | $3.52 | 187,717 |
| 2023-04-27 | $3.50 | $3.67 | $3.20 | $3.22 | $3.22 | 348,331 |
| 2023-04-26 | $3.66 | $3.66 | $3.52 | $3.62 | $3.62 | 90,839 |
| 2023-04-25 | $3.72 | $3.74 | $3.63 | $3.65 | $3.65 | 107,151 |
| 2023-04-24 | $3.86 | $3.88 | $3.68 | $3.70 | $3.70 | 78,475 |
| 2023-04-21 | $4.18 | $4.18 | $3.79 | $3.88 | $3.88 | 138,695 |
| 2023-04-20 | $4.10 | $4.29 | $4.01 | $4.20 | $4.20 | 178,203 |
| 2023-04-19 | $3.79 | $4.13 | $3.72 | $4.05 | $4.05 | 132,923 |
| 2023-04-18 | $3.65 | $3.86 | $3.65 | $3.80 | $3.80 | 89,378 |
| 2023-04-17 | $3.65 | $3.71 | $3.52 | $3.68 | $3.68 | 87,400 |
| 2023-04-14 | $3.63 | $3.74 | $3.57 | $3.63 | $3.63 | 130,878 |
| 2023-04-13 | $3.56 | $3.69 | $3.54 | $3.65 | $3.65 | 99,322 |
| 2023-04-12 | $3.75 | $3.81 | $3.53 | $3.54 | $3.54 | 99,342 |
| 2023-04-11 | $3.69 | $3.92 | $3.69 | $3.73 | $3.73 | 186,303 |
| 2023-04-10 | $3.43 | $3.65 | $3.40 | $3.65 | $3.65 | 237,857 |
| 2023-04-06 | $3.38 | $3.46 | $3.32 | $3.42 | $3.42 | 67,709 |
| 2023-04-05 | $3.43 | $3.47 | $3.33 | $3.37 | $3.37 | 101,671 |
| 2023-04-04 | $3.67 | $3.67 | $3.43 | $3.45 | $3.45 | 184,211 |
| 2023-04-03 | $3.69 | $3.75 | $3.52 | $3.63 | $3.63 | 272,303 |
| 2023-03-31 | $3.66 | $3.70 | $3.62 | $3.69 | $3.69 | 111,940 |
| 2023-03-30 | $3.65 | $3.68 | $3.58 | $3.65 | $3.65 | 158,200 |
| 2023-03-29 | $3.77 | $3.80 | $3.47 | $3.61 | $3.61 | 697,819 |
| 2023-03-28 | $3.65 | $3.74 | $3.56 | $3.74 | $3.74 | 301,838 |
| 2023-03-27 | $3.70 | $3.71 | $3.57 | $3.65 | $3.65 | 104,061 |
| 2023-03-24 | $3.70 | $3.71 | $3.58 | $3.65 | $3.65 | 153,320 |
| 2023-03-23 | $3.96 | $3.99 | $3.71 | $3.75 | $3.75 | 152,877 |
| 2023-03-22 | $4.12 | $4.13 | $3.87 | $3.87 | $3.87 | 88,021 |
| 2023-03-21 | $4.16 | $4.26 | $4.02 | $4.12 | $4.12 | 408,958 |
| 2023-03-20 | $3.98 | $4.17 | $3.96 | $4.10 | $4.10 | 159,958 |
| 2023-03-17 | $4.21 | $4.22 | $3.94 | $3.98 | $3.98 | 440,586 |
| 2023-03-16 | $4.07 | $4.26 | $4.02 | $4.25 | $4.25 | 167,748 |
| 2023-03-15 | $3.93 | $4.12 | $3.88 | $4.12 | $4.12 | 238,798 |
| 2023-03-14 | $4.13 | $4.28 | $3.96 | $4.01 | $4.01 | 158,043 |
| 2023-03-13 | $4.05 | $4.17 | $3.96 | $4.00 | $4.00 | 112,554 |
| 2023-03-10 | $4.31 | $4.44 | $4.07 | $4.12 | $4.12 | 247,905 |
| 2023-03-09 | $4.62 | $4.66 | $4.33 | $4.34 | $4.34 | 242,017 |
| 2023-03-08 | $4.64 | $4.68 | $4.48 | $4.59 | $4.59 | 191,800 |
| 2023-03-07 | $4.96 | $4.96 | $4.60 | $4.62 | $4.62 | 301,421 |
| 2023-03-06 | $4.99 | $5.17 | $4.90 | $4.93 | $4.93 | 337,264 |
| 2023-03-03 | $5.07 | $5.16 | $4.99 | $5.06 | $5.06 | 192,483 |
| 2023-03-02 | $5.29 | $5.29 | $4.95 | $5.04 | $5.04 | 374,890 |
| 2023-03-01 | $5.43 | $5.76 | $5.18 | $5.31 | $5.31 | 293,196 |
| 2023-02-28 | $5.58 | $5.72 | $5.37 | $5.42 | $5.42 | 193,921 |
| 2023-02-27 | $5.83 | $5.83 | $5.46 | $5.56 | $5.56 | 287,831 |
| 2023-02-24 | $6.15 | $6.16 | $5.80 | $5.82 | $5.82 | 187,334 |
| 2023-02-23 | $6.52 | $6.55 | $6.00 | $6.19 | $6.19 | 162,872 |
| 2023-02-22 | $6.15 | $6.26 | $6.08 | $6.17 | $6.17 | 66,549 |
| 2023-02-21 | $6.11 | $6.34 | $6.06 | $6.09 | $6.09 | 113,487 |
| 2023-02-17 | $6.14 | $6.25 | $6.02 | $6.10 | $6.10 | 285,826 |
| 2023-02-16 | $6.38 | $6.38 | $6.05 | $6.10 | $6.10 | 206,491 |
| 2023-02-15 | $6.12 | $6.51 | $6.12 | $6.38 | $6.38 | 181,190 |
| 2023-02-14 | $6.06 | $6.22 | $5.98 | $6.11 | $6.11 | 196,868 |
| 2023-02-13 | $6.16 | $6.19 | $6.01 | $6.05 | $6.05 | 241,131 |
| 2023-02-10 | $6.20 | $6.25 | $6.11 | $6.17 | $6.17 | 121,182 |
| 2023-02-09 | $6.22 | $6.52 | $6.14 | $6.21 | $6.21 | 161,581 |
| 2023-02-08 | $6.48 | $6.48 | $6.12 | $6.21 | $6.21 | 171,800 |
| 2023-02-07 | $6.50 | $6.52 | $6.27 | $6.48 | $6.48 | 130,727 |
| 2023-02-06 | $6.70 | $6.72 | $6.48 | $6.51 | $6.51 | 130,417 |
| 2023-02-03 | $6.77 | $6.92 | $6.75 | $6.75 | $6.75 | 152,036 |
| 2023-02-02 | $6.77 | $6.94 | $6.74 | $6.80 | $6.80 | 214,349 |
| 2023-02-01 | $6.66 | $6.82 | $6.66 | $6.70 | $6.70 | 161,971 |
| 2023-01-31 | $6.60 | $6.72 | $6.58 | $6.70 | $6.70 | 76,826 |
| 2023-01-30 | $6.68 | $6.70 | $6.59 | $6.60 | $6.60 | 62,017 |
| 2023-01-27 | $6.67 | $6.74 | $6.65 | $6.68 | $6.68 | 110,568 |
| 2023-01-26 | $6.63 | $6.70 | $6.54 | $6.70 | $6.70 | 71,311 |
| 2023-01-25 | $6.61 | $6.65 | $6.52 | $6.60 | $6.60 | 77,095 |
| 2023-01-24 | $6.70 | $6.75 | $6.66 | $6.68 | $6.68 | 63,062 |
| 2023-01-23 | $6.70 | $6.76 | $6.64 | $6.70 | $6.70 | 82,062 |
| 2023-01-20 | $6.66 | $6.74 | $6.59 | $6.70 | $6.70 | 72,965 |
| 2023-01-19 | $6.60 | $6.67 | $6.58 | $6.62 | $6.62 | 67,625 |
| 2023-01-18 | $6.77 | $6.80 | $6.55 | $6.66 | $6.66 | 88,049 |
| 2023-01-17 | $6.72 | $6.89 | $6.68 | $6.70 | $6.70 | 123,432 |
| 2023-01-13 | $6.76 | $6.78 | $6.69 | $6.75 | $6.75 | 128,119 |
| 2023-01-12 | $6.80 | $7.08 | $6.76 | $6.78 | $6.78 | 92,942 |
| 2023-01-11 | $6.95 | $6.95 | $6.76 | $6.83 | $6.83 | 138,131 |
| 2023-01-10 | $6.70 | $7.30 | $6.70 | $6.90 | $6.90 | 156,510 |
| 2023-01-09 | $6.88 | $6.91 | $6.78 | $6.80 | $6.80 | 53,507 |
| 2023-01-06 | $6.76 | $6.84 | $6.60 | $6.79 | $6.79 | 100,139 |
| 2023-01-05 | $6.76 | $6.78 | $6.65 | $6.69 | $6.69 | 132,162 |
| 2023-01-04 | $6.64 | $6.84 | $6.60 | $6.73 | $6.73 | 87,214 |
| 2023-01-03 | $6.23 | $6.76 | $6.07 | $6.60 | $6.60 | 121,495 |
| 2022-12-30 | $6.51 | $6.53 | $6.07 | $6.21 | $6.21 | 453,366 |
| 2022-12-29 | $6.79 | $6.87 | $6.56 | $6.59 | $6.59 | 225,056 |
| 2022-12-28 | $6.83 | $6.86 | $6.70 | $6.71 | $6.71 | 830,366 |
| 2022-12-27 | $6.81 | $6.88 | $6.79 | $6.83 | $6.83 | 62,332 |
| 2022-12-23 | $6.80 | $6.90 | $6.66 | $6.86 | $6.86 | 45,919 |
| 2022-12-22 | $6.89 | $6.89 | $6.77 | $6.81 | $6.81 | 89,408 |
| 2022-12-21 | $7.03 | $7.09 | $6.94 | $6.96 | $6.96 | 64,765 |
| 2022-12-20 | $6.91 | $7.06 | $6.84 | $6.97 | $6.97 | 117,291 |
| 2022-12-19 | $7.20 | $7.24 | $6.90 | $6.96 | $6.96 | 67,640 |
| 2022-12-16 | $6.88 | $7.20 | $6.79 | $7.11 | $7.11 | 129,222 |
| 2022-12-15 | $6.92 | $7.03 | $6.72 | $6.98 | $6.98 | 60,175 |
| 2022-12-14 | $7.07 | $7.17 | $6.82 | $6.99 | $6.99 | 76,580 |
| 2022-12-13 | $7.31 | $7.40 | $6.95 | $7.06 | $7.06 | 136,259 |
| 2022-12-12 | $7.06 | $7.18 | $6.99 | $7.04 | $7.04 | 87,516 |
| 2022-12-09 | $7.07 | $7.12 | $7.00 | $7.03 | $7.03 | 84,560 |
| 2022-12-08 | $7.08 | $7.19 | $7.07 | $7.12 | $7.12 | 33,488 |
| 2022-12-07 | $7.22 | $7.22 | $7.03 | $7.07 | $7.07 | 69,921 |
| 2022-12-06 | $7.46 | $7.53 | $7.19 | $7.28 | $7.28 | 140,792 |
| 2022-12-05 | $7.51 | $7.53 | $7.32 | $7.42 | $7.42 | 59,983 |
| 2022-12-02 | $7.35 | $7.59 | $7.33 | $7.53 | $7.53 | 41,238 |
| 2022-12-01 | $7.35 | $7.49 | $7.28 | $7.46 | $7.46 | 43,716 |
| 2022-11-30 | $7.16 | $7.34 | $6.96 | $7.32 | $7.32 | 72,319 |
| 2022-11-29 | $7.03 | $7.29 | $7.01 | $7.16 | $7.16 | 70,178 |
| 2022-11-28 | $7.17 | $7.17 | $7.03 | $7.05 | $7.05 | 76,393 |
| 2022-11-25 | $7.14 | $7.22 | $7.14 | $7.19 | $7.19 | 17,943 |
| 2022-11-23 | $7.09 | $7.26 | $7.05 | $7.20 | $7.20 | 58,088 |
| 2022-11-22 | $7.07 | $7.21 | $6.97 | $7.12 | $7.12 | 55,877 |
| 2022-11-21 | $6.97 | $7.10 | $6.91 | $7.05 | $7.05 | 104,396 |
| 2022-11-18 | $7.22 | $7.22 | $6.95 | $6.98 | $6.98 | 133,309 |
| 2022-11-17 | $7.33 | $7.33 | $7.00 | $7.12 | $7.12 | 175,310 |
| 2022-11-16 | $7.50 | $7.53 | $7.35 | $7.40 | $7.40 | 65,367 |
| 2022-11-15 | $7.57 | $7.69 | $7.39 | $7.53 | $7.53 | 258,750 |
| 2022-11-14 | $7.44 | $7.79 | $7.33 | $7.40 | $7.40 | 208,669 |
| 2022-11-11 | $7.20 | $7.49 | $7.14 | $7.44 | $7.44 | 172,436 |
| 2022-11-10 | $7.17 | $7.35 | $7.01 | $7.13 | $7.13 | 118,590 |
| 2022-11-09 | $7.29 | $7.29 | $6.89 | $6.90 | $6.90 | 138,264 |
| 2022-11-08 | $7.40 | $7.42 | $7.25 | $7.28 | $7.28 | 89,707 |
| 2022-11-07 | $7.34 | $7.50 | $7.29 | $7.40 | $7.40 | 136,371 |
| 2022-11-04 | $7.32 | $7.54 | $7.19 | $7.29 | $7.29 | 95,787 |
| 2022-11-03 | $7.50 | $7.50 | $7.18 | $7.29 | $7.29 | 93,603 |
| 2022-11-02 | $7.80 | $7.89 | $7.48 | $7.51 | $7.51 | 108,605 |
| 2022-11-01 | $7.47 | $7.81 | $7.39 | $7.78 | $7.78 | 92,893 |
| 2022-10-31 | $7.54 | $7.66 | $7.21 | $7.37 | $7.37 | 123,591 |
| 2022-10-28 | $7.15 | $7.68 | $7.04 | $7.59 | $7.59 | 330,290 |
| 2022-10-27 | $7.15 | $7.20 | $6.79 | $6.97 | $6.97 | 134,147 |
| 2022-10-26 | $7.29 | $7.29 | $7.10 | $7.13 | $7.13 | 67,596 |
| 2022-10-25 | $7.15 | $7.29 | $7.15 | $7.22 | $7.22 | 81,354 |
| 2022-10-24 | $7.22 | $7.29 | $7.13 | $7.14 | $7.14 | 54,174 |
| 2022-10-21 | $7.27 | $7.33 | $7.22 | $7.25 | $7.25 | 55,509 |
| 2022-10-20 | $7.25 | $7.34 | $6.98 | $7.22 | $7.22 | 78,810 |
| 2022-10-19 | $7.49 | $7.63 | $7.11 | $7.28 | $7.28 | 63,297 |
| 2022-10-18 | $7.65 | $7.82 | $7.60 | $7.65 | $7.65 | 123,930 |
| 2022-10-17 | $7.31 | $7.93 | $7.12 | $7.67 | $7.67 | 172,647 |
| 2022-10-14 | $7.28 | $7.35 | $6.99 | $7.05 | $7.05 | 172,193 |
| 2022-10-13 | $6.82 | $7.12 | $6.82 | $7.04 | $7.04 | 122,779 |
| 2022-10-12 | $6.93 | $7.05 | $6.86 | $6.98 | $6.98 | 65,161 |
| 2022-10-11 | $6.99 | $7.04 | $6.84 | $6.93 | $6.93 | 54,794 |
| 2022-10-10 | $6.99 | $7.04 | $6.85 | $7.00 | $7.00 | 99,059 |
| 2022-10-07 | $6.97 | $7.02 | $6.91 | $6.98 | $6.98 | 57,886 |
| 2022-10-06 | $7.09 | $7.14 | $6.96 | $7.00 | $7.00 | 109,057 |
| 2022-10-05 | $7.12 | $7.20 | $7.05 | $7.14 | $7.14 | 36,754 |
| 2022-10-04 | $7.00 | $7.29 | $6.94 | $7.17 | $7.17 | 88,529 |
| 2022-10-03 | $7.18 | $7.18 | $6.93 | $6.97 | $6.97 | 87,916 |
| 2022-09-30 | $7.04 | $7.13 | $6.96 | $7.03 | $7.03 | 83,423 |
| 2022-09-29 | $7.09 | $7.27 | $6.71 | $7.03 | $7.03 | 121,331 |
| 2022-09-28 | $7.39 | $7.55 | $7.24 | $7.26 | $7.26 | 79,738 |
| 2022-09-27 | $7.53 | $7.95 | $7.28 | $7.37 | $7.37 | 56,174 |
| 2022-09-26 | $7.44 | $7.50 | $7.08 | $7.48 | $7.48 | 119,510 |
| 2022-09-23 | $7.52 | $7.61 | $7.22 | $7.36 | $7.36 | 56,309 |
| 2022-09-22 | $7.83 | $7.99 | $7.58 | $7.66 | $7.66 | 60,443 |
| 2022-09-21 | $8.36 | $8.36 | $7.88 | $7.92 | $7.92 | 134,377 |
| 2022-09-20 | $8.64 | $8.64 | $8.22 | $8.26 | $8.26 | 74,062 |
| 2022-09-19 | $8.84 | $9.10 | $8.62 | $8.67 | $8.67 | 76,454 |
| 2022-09-16 | $9.23 | $9.23 | $8.72 | $8.90 | $8.90 | 124,660 |
| 2022-09-15 | $9.37 | $9.55 | $9.31 | $9.34 | $9.34 | 44,365 |
| 2022-09-14 | $9.60 | $9.73 | $9.27 | $9.38 | $9.38 | 63,449 |
| 2022-09-13 | $9.70 | $9.75 | $9.48 | $9.53 | $9.53 | 89,569 |
| 2022-09-12 | $9.96 | $10.03 | $9.89 | $10.00 | $10.00 | 106,299 |
| 2022-09-09 | $9.76 | $9.96 | $9.67 | $9.89 | $9.89 | 75,987 |
| 2022-09-08 | $9.53 | $9.70 | $9.21 | $9.60 | $9.60 | 26,802 |
| 2022-09-07 | $9.18 | $9.68 | $9.13 | $9.65 | $9.65 | 39,751 |
| 2022-09-06 | $9.41 | $9.41 | $9.10 | $9.16 | $9.16 | 285,849 |
| 2022-09-02 | $9.63 | $9.73 | $9.29 | $9.44 | $9.44 | 75,632 |
| 2022-09-01 | $9.18 | $9.71 | $9.18 | $9.46 | $9.46 | 117,508 |
| 2022-08-31 | $9.26 | $9.68 | $9.21 | $9.32 | $9.32 | 97,888 |
| 2022-08-30 | $9.14 | $9.24 | $8.91 | $9.24 | $9.24 | 111,628 |
| 2022-08-29 | $9.80 | $9.95 | $9.03 | $9.09 | $9.09 | 145,698 |
| 2022-08-26 | $10.00 | $10.12 | $9.75 | $9.85 | $9.85 | 44,565 |
| 2022-08-25 | $9.80 | $10.18 | $9.65 | $10.16 | $10.16 | 51,863 |
| 2022-08-24 | $9.68 | $9.82 | $9.43 | $9.69 | $9.69 | 46,340 |
| 2022-08-23 | $9.27 | $9.67 | $9.27 | $9.62 | $9.62 | 92,701 |
| 2022-08-22 | $9.37 | $9.44 | $9.08 | $9.35 | $9.35 | 88,874 |
| 2022-08-19 | $9.60 | $9.60 | $9.32 | $9.47 | $9.47 | 88,447 |
| 2022-08-18 | $9.77 | $9.92 | $9.56 | $9.70 | $9.70 | 61,111 |
| 2022-08-17 | $9.90 | $9.90 | $9.51 | $9.74 | $9.74 | 51,028 |
| 2022-08-16 | $9.35 | $9.93 | $9.30 | $9.89 | $9.89 | 91,889 |
| 2022-08-15 | $9.45 | $9.56 | $9.26 | $9.44 | $9.44 | 75,944 |
| 2022-08-12 | $9.20 | $9.51 | $9.15 | $9.42 | $9.42 | 105,836 |
| 2022-08-11 | $8.98 | $9.42 | $8.97 | $9.11 | $9.11 | 59,319 |
| 2022-08-10 | $8.56 | $8.98 | $8.56 | $8.96 | $8.96 | 71,766 |
| 2022-08-09 | $8.47 | $8.62 | $8.31 | $8.43 | $8.43 | 79,268 |
| 2022-08-08 | $8.38 | $8.83 | $8.38 | $8.53 | $8.53 | 105,272 |
| 2022-08-05 | $8.72 | $9.00 | $7.97 | $8.48 | $8.48 | 154,452 |
| 2022-08-04 | $8.81 | $9.14 | $8.75 | $8.85 | $8.85 | 161,018 |
| 2022-08-03 | $8.40 | $9.09 | $8.40 | $8.99 | $8.99 | 143,171 |
| 2022-08-02 | $8.08 | $8.39 | $8.06 | $8.37 | $8.37 | 105,806 |
| 2022-08-01 | $8.03 | $8.09 | $7.75 | $8.03 | $8.03 | 87,426 |
| 2022-07-29 | $8.25 | $8.25 | $7.83 | $7.94 | $7.94 | 60,940 |
| 2022-07-28 | $8.08 | $8.28 | $8.02 | $8.24 | $8.24 | 91,453 |
| 2022-07-27 | $7.91 | $8.10 | $7.79 | $8.06 | $8.06 | 81,250 |
| 2022-07-26 | $8.14 | $8.15 | $7.75 | $7.91 | $7.91 | 63,890 |
| 2022-07-25 | $7.99 | $8.15 | $7.91 | $8.07 | $8.07 | 62,166 |
| 2022-07-22 | $7.93 | $8.19 | $7.87 | $8.04 | $8.04 | 117,564 |
| 2022-07-21 | $7.51 | $8.08 | $7.50 | $7.94 | $7.94 | 92,423 |
| 2022-07-20 | $7.40 | $7.74 | $7.37 | $7.72 | $7.72 | 82,399 |
| 2022-07-19 | $6.89 | $7.39 | $6.75 | $7.37 | $7.37 | 150,851 |
| 2022-07-18 | $6.64 | $6.90 | $6.51 | $6.86 | $6.86 | 198,313 |
| 2022-07-15 | $6.71 | $6.81 | $6.46 | $6.70 | $6.70 | 160,909 |
| 2022-07-14 | $6.95 | $6.95 | $6.52 | $6.52 | $6.52 | 139,602 |
| 2022-07-13 | $7.23 | $7.23 | $6.91 | $7.11 | $7.11 | 162,539 |
| 2022-07-12 | $7.25 | $7.49 | $7.15 | $7.26 | $7.26 | 46,147 |
| 2022-07-11 | $7.72 | $7.72 | $7.05 | $7.16 | $7.16 | 165,413 |
| 2022-07-08 | $7.59 | $7.80 | $7.40 | $7.73 | $7.73 | 113,934 |
| 2022-07-07 | $7.45 | $7.63 | $7.32 | $7.60 | $7.60 | 79,011 |
| 2022-07-06 | $7.76 | $7.76 | $7.11 | $7.27 | $7.27 | 175,615 |
| 2022-07-05 | $8.00 | $8.01 | $7.48 | $7.72 | $7.72 | 183,831 |
| 2022-07-01 | $7.67 | $7.91 | $7.57 | $7.91 | $7.91 | 72,246 |
| 2022-06-30 | $7.74 | $7.84 | $7.47 | $7.73 | $7.73 | 205,683 |
| 2022-06-29 | $7.90 | $7.90 | $7.46 | $7.80 | $7.80 | 195,136 |
| 2022-06-28 | $8.20 | $8.48 | $7.87 | $8.02 | $8.02 | 120,692 |
| 2022-06-27 | $8.02 | $8.46 | $7.98 | $8.26 | $8.26 | 200,980 |
| 2022-06-24 | $8.03 | $8.26 | $7.80 | $7.82 | $7.82 | 2,488,705 |
| 2022-06-23 | $8.25 | $8.29 | $7.77 | $8.04 | $8.04 | 228,568 |
| 2022-06-22 | $7.99 | $8.25 | $7.66 | $8.05 | $8.05 | 419,877 |
| 2022-06-21 | $8.50 | $8.78 | $8.09 | $8.11 | $8.11 | 260,645 |
| 2022-06-17 | $8.19 | $8.37 | $7.91 | $8.35 | $8.35 | 211,851 |
| 2022-06-16 | $8.74 | $8.75 | $8.15 | $8.24 | $8.24 | 192,838 |
| 2022-06-15 | $8.81 | $8.98 | $8.48 | $8.95 | $8.95 | 330,525 |
| 2022-06-14 | $9.65 | $9.76 | $8.54 | $8.77 | $8.77 | 251,645 |
| 2022-06-13 | $11.31 | $11.31 | $9.01 | $9.15 | $9.15 | 504,161 |
| 2022-06-10 | $11.75 | $11.88 | $11.30 | $11.50 | $11.50 | 132,954 |
| 2022-06-09 | $11.69 | $12.00 | $11.65 | $11.88 | $11.88 | 178,638 |
| 2022-06-08 | $11.77 | $12.02 | $11.77 | $11.94 | $11.94 | 124,528 |
| 2022-06-07 | $11.68 | $11.91 | $11.49 | $11.85 | $11.85 | 157,261 |
| 2022-06-06 | $11.68 | $11.87 | $10.89 | $11.56 | $11.56 | 640,172 |
| 2022-06-03 | $11.85 | $12.05 | $11.73 | $11.93 | $11.93 | 199,502 |
| 2022-06-02 | $12.15 | $12.46 | $11.82 | $11.84 | $11.84 | 259,925 |
| 2022-06-01 | $12.30 | $12.34 | $11.48 | $12.17 | $12.17 | 393,884 |
| 2022-05-31 | $11.72 | $12.29 | $11.51 | $12.05 | $12.05 | 484,153 |
| 2022-05-27 | $11.20 | $11.58 | $11.12 | $11.44 | $11.44 | 203,755 |
| 2022-05-26 | $11.27 | $11.32 | $11.00 | $11.10 | $11.10 | 302,473 |
| 2022-05-25 | $11.14 | $11.31 | $11.05 | $11.16 | $11.16 | 239,458 |
| 2022-05-24 | $12.55 | $12.71 | $10.88 | $10.99 | $10.99 | 297,502 |
| 2022-05-23 | $12.57 | $12.74 | $12.19 | $12.45 | $12.45 | 240,050 |
| 2022-05-20 | $12.75 | $12.93 | $12.44 | $12.50 | $12.50 | 143,449 |
| 2022-05-19 | $12.70 | $12.95 | $12.63 | $12.67 | $12.67 | 223,793 |
| 2022-05-18 | $13.66 | $13.88 | $12.48 | $12.70 | $12.70 | 377,424 |
| 2022-05-17 | $13.37 | $14.05 | $13.37 | $13.69 | $13.69 | 359,217 |
| 2022-05-16 | $12.86 | $13.43 | $12.86 | $13.25 | $13.25 | 342,020 |
| 2022-05-13 | $13.43 | $13.74 | $12.80 | $12.82 | $12.82 | 440,454 |
| 2022-05-12 | $14.35 | $14.35 | $13.24 | $13.25 | $13.25 | 390,528 |
| 2022-05-11 | $14.64 | $14.77 | $14.29 | $14.47 | $14.47 | 220,343 |
| 2022-05-10 | $15.04 | $15.27 | $14.46 | $14.53 | $14.53 | 274,196 |
| 2022-05-09 | $15.37 | $15.64 | $14.71 | $14.94 | $14.94 | 410,746 |
| 2022-05-06 | $15.28 | $15.50 | $15.17 | $15.44 | $15.44 | 472,848 |
| 2022-05-05 | $15.50 | $15.67 | $15.12 | $15.38 | $15.38 | 733,669 |
| 2022-05-04 | $13.92 | $14.82 | $12.70 | $14.24 | $14.24 | 449,166 |
| 2022-05-03 | $13.69 | $13.94 | $13.05 | $13.15 | $13.15 | 300,897 |
| 2022-05-02 | $13.90 | $14.32 | $13.40 | $13.66 | $13.66 | 276,769 |
| 2022-04-29 | $13.79 | $14.04 | $13.55 | $13.77 | $13.77 | 117,588 |
| 2022-04-28 | $14.60 | $14.73 | $13.89 | $13.98 | $13.98 | 233,270 |
| 2022-04-27 | $14.73 | $14.98 | $14.30 | $14.50 | $14.50 | 380,259 |
| 2022-04-26 | $14.90 | $15.08 | $14.59 | $14.68 | $14.68 | 128,791 |
| 2022-04-25 | $14.80 | $15.10 | $14.55 | $14.88 | $14.88 | 162,968 |
| 2022-04-22 | $14.51 | $14.92 | $14.34 | $14.80 | $14.80 | 207,866 |
| 2022-04-21 | $14.67 | $14.92 | $14.40 | $14.63 | $14.63 | 196,868 |
| 2022-04-20 | $14.24 | $15.05 | $14.24 | $14.79 | $14.79 | 243,838 |
| 2022-04-19 | $14.49 | $15.20 | $14.11 | $14.38 | $14.38 | 264,837 |
| 2022-04-18 | $14.13 | $14.63 | $14.08 | $14.49 | $14.49 | 314,574 |
| 2022-04-14 | $10.24 | $14.64 | $10.19 | $14.21 | $14.21 | 764,223 |
| 2022-04-13 | $10.20 | $10.46 | $10.04 | $10.16 | $10.16 | 84,013 |
| 2022-04-12 | $9.88 | $10.31 | $9.88 | $10.16 | $10.16 | 176,921 |
| 2022-04-11 | $10.09 | $10.09 | $9.85 | $9.89 | $9.89 | 27,473 |
| 2022-04-08 | $10.02 | $10.16 | $9.91 | $10.10 | $10.10 | 24,679 |
| 2022-04-07 | $9.86 | $10.13 | $9.84 | $9.97 | $9.97 | 23,352 |
| 2022-04-06 | $10.18 | $10.19 | $9.82 | $9.97 | $9.97 | 41,567 |
| 2022-04-05 | $10.12 | $10.14 | $9.97 | $10.14 | $10.14 | 33,922 |
| 2022-04-04 | $10.18 | $10.25 | $9.83 | $10.03 | $10.03 | 30,691 |
| 2022-04-01 | $10.06 | $10.27 | $9.74 | $9.95 | $9.95 | 76,027 |
| 2022-03-31 | $10.15 | $10.17 | $9.90 | $9.95 | $9.95 | 19,128 |
| 2022-03-30 | $10.43 | $10.48 | $10.08 | $10.17 | $10.17 | 17,087 |
| 2022-03-29 | $10.28 | $10.44 | $10.25 | $10.29 | $10.29 | 21,505 |
| 2022-03-28 | $10.46 | $10.46 | $10.00 | $10.37 | $10.37 | 42,499 |
| 2022-03-25 | $10.55 | $10.55 | $10.21 | $10.35 | $10.35 | 13,790 |
| 2022-03-24 | $10.36 | $10.44 | $10.22 | $10.22 | $10.22 | 11,797 |
| 2022-03-23 | $10.25 | $10.58 | $10.07 | $10.27 | $10.27 | 66,753 |
| 2022-03-22 | $9.78 | $10.22 | $9.78 | $10.20 | $10.20 | 33,253 |
| 2022-03-21 | $9.79 | $10.23 | $9.75 | $10.08 | $10.08 | 89,009 |
| 2022-03-18 | $10.25 | $10.91 | $9.60 | $9.84 | $9.84 | 71,302 |
| 2022-03-17 | $10.50 | $10.90 | $10.20 | $10.37 | $10.37 | 13,661 |
| 2022-03-16 | $10.19 | $10.57 | $10.12 | $10.33 | $10.33 | 32,245 |
| 2022-03-15 | $10.16 | $10.42 | $9.97 | $10.05 | $10.05 | 21,852 |
| 2022-03-14 | $10.74 | $10.75 | $9.80 | $10.25 | $10.25 | 41,759 |
| 2022-03-11 | $10.86 | $10.93 | $10.47 | $10.74 | $10.74 | 38,032 |
| 2022-03-10 | $10.69 | $11.22 | $10.69 | $10.88 | $10.88 | 15,145 |
| 2022-03-09 | $11.06 | $11.25 | $10.81 | $10.81 | $10.81 | 14,301 |
| 2022-03-08 | $11.00 | $11.30 | $10.80 | $10.82 | $10.82 | 26,699 |
| 2022-03-07 | $11.12 | $11.17 | $10.80 | $10.84 | $10.84 | 17,041 |
| 2022-03-04 | $11.21 | $11.54 | $11.02 | $11.28 | $11.28 | 20,266 |
| 2022-03-03 | $11.03 | $11.60 | $11.00 | $11.53 | $11.53 | 21,805 |
| 2022-03-02 | $10.90 | $11.53 | $10.90 | $11.28 | $11.28 | 56,493 |
| 2022-03-01 | $11.50 | $11.50 | $10.85 | $10.85 | $10.85 | 29,207 |
| 2022-02-28 | $10.84 | $11.54 | $10.67 | $11.46 | $11.46 | 38,742 |
| 2022-02-25 | $10.59 | $10.91 | $10.16 | $10.85 | $10.85 | 55,862 |
| 2022-02-24 | $10.55 | $10.58 | $9.98 | $10.51 | $10.51 | 32,213 |
| 2022-02-23 | $10.60 | $10.73 | $10.15 | $10.60 | $10.60 | 21,917 |
| 2022-02-22 | $10.80 | $10.80 | $10.21 | $10.44 | $10.44 | 12,395 |
| 2022-02-18 | $10.90 | $10.90 | $10.34 | $10.40 | $10.40 | 51,808 |
| 2022-02-17 | $11.30 | $11.30 | $10.65 | $10.65 | $10.65 | 18,246 |
| 2022-02-16 | $10.95 | $11.21 | $10.91 | $11.08 | $11.08 | 5,384 |
| 2022-02-15 | $10.81 | $11.26 | $10.65 | $11.08 | $11.08 | 23,958 |
| 2022-02-14 | $11.15 | $11.54 | $10.56 | $10.56 | $10.56 | 60,751 |
| 2022-02-11 | $10.52 | $11.49 | $10.50 | $11.00 | $11.00 | 13,781 |
| 2022-02-10 | $10.69 | $10.95 | $10.50 | $10.53 | $10.53 | 110,503 |
| 2022-02-09 | $10.62 | $10.94 | $10.40 | $10.60 | $10.60 | 31,417 |
| 2022-02-08 | $10.39 | $10.77 | $10.39 | $10.49 | $10.49 | 88,634 |
| 2022-02-07 | $10.66 | $10.84 | $10.25 | $10.40 | $10.40 | 52,396 |
| 2022-02-04 | $10.15 | $10.91 | $10.15 | $10.74 | $10.74 | 18,142 |
| 2022-02-03 | $10.61 | $10.61 | $10.20 | $10.20 | $10.20 | 14,591 |
| 2022-02-02 | $10.95 | $10.95 | $10.40 | $10.78 | $10.78 | 13,760 |
| 2022-02-01 | $10.25 | $11.09 | $10.13 | $10.49 | $10.49 | 98,473 |
| 2022-01-31 | $10.33 | $10.47 | $9.78 | $10.25 | $10.25 | 60,665 |
| 2022-01-28 | $10.22 | $10.66 | $10.22 | $10.53 | $10.53 | 11,458 |
| 2022-01-27 | $10.74 | $10.74 | $10.47 | $10.73 | $10.73 | 19,702 |
| 2022-01-26 | $10.60 | $10.75 | $10.33 | $10.75 | $10.75 | 9,070 |
| 2022-01-25 | $10.61 | $10.61 | $10.01 | $10.45 | $10.45 | 44,557 |
| 2022-01-24 | $10.19 | $10.43 | $9.82 | $10.43 | $10.43 | 52,478 |
| 2022-01-21 | $10.64 | $10.64 | $10.03 | $10.19 | $10.19 | 65,188 |
| 2022-01-20 | $10.79 | $10.80 | $10.37 | $10.41 | $10.41 | 23,374 |
| 2022-01-19 | $10.50 | $10.87 | $10.39 | $10.75 | $10.75 | 69,679 |
| 2022-01-18 | $10.76 | $10.96 | $10.49 | $10.52 | $10.52 | 20,652 |
| 2022-01-14 | $10.88 | $11.40 | $10.45 | $10.97 | $10.97 | 12,503 |
| 2022-01-13 | $10.72 | $11.17 | $10.67 | $10.82 | $10.82 | 18,556 |
| 2022-01-12 | $10.71 | $11.12 | $10.68 | $10.90 | $10.90 | 16,079 |
| 2022-01-11 | $10.71 | $11.13 | $10.40 | $10.95 | $10.95 | 55,127 |
| 2022-01-10 | $11.18 | $11.18 | $10.52 | $10.81 | $10.81 | 12,848 |
| 2022-01-07 | $10.63 | $11.05 | $10.63 | $10.91 | $10.91 | 34,691 |
| 2022-01-06 | $10.80 | $11.09 | $10.59 | $10.85 | $10.85 | 9,487 |
| 2022-01-05 | $11.47 | $11.47 | $10.69 | $10.88 | $10.88 | 87,852 |
| 2022-01-04 | $11.18 | $11.48 | $10.79 | $11.01 | $11.01 | 24,083 |
| 2022-01-03 | $11.34 | $11.62 | $10.85 | $10.94 | $10.94 | 28,820 |
| 2021-12-31 | $11.25 | $11.50 | $10.88 | $11.25 | $11.25 | 32,266 |
| 2021-12-30 | $11.04 | $11.44 | $10.73 | $11.31 | $11.31 | 55,464 |
| 2021-12-29 | $11.45 | $11.48 | $10.80 | $11.00 | $11.00 | 62,168 |
| 2021-12-28 | $10.98 | $11.54 | $10.52 | $11.09 | $11.09 | 39,228 |
| 2021-12-27 | $10.98 | $11.64 | $10.63 | $11.09 | $11.09 | 59,491 |
| 2021-12-23 | $10.82 | $11.15 | $10.80 | $11.00 | $11.00 | 22,368 |
| 2021-12-22 | $10.58 | $11.19 | $10.36 | $10.89 | $10.89 | 79,395 |
| 2021-12-21 | $10.66 | $10.99 | $10.45 | $10.85 | $10.85 | 32,528 |
| 2021-12-20 | $11.20 | $11.23 | $10.26 | $10.48 | $10.48 | 41,145 |
| 2021-12-17 | $11.45 | $11.66 | $10.61 | $11.17 | $11.17 | 21,599 |
| 2021-12-16 | $11.53 | $12.02 | $11.12 | $11.47 | $11.47 | 10,892 |
| 2021-12-15 | $11.78 | $11.98 | $11.26 | $11.54 | $11.54 | 28,017 |
| 2021-12-14 | $11.73 | $11.90 | $11.43 | $11.66 | $11.66 | 23,397 |
| 2021-12-13 | $12.00 | $12.35 | $11.56 | $11.79 | $11.79 | 16,752 |
| 2021-12-10 | $12.33 | $12.79 | $11.79 | $12.03 | $12.03 | 12,600 |
| 2021-12-09 | $12.05 | $12.53 | $11.72 | $12.09 | $12.09 | 13,346 |
| 2021-12-08 | $12.50 | $12.76 | $11.95 | $11.95 | $11.95 | 33,106 |
| 2021-12-07 | $11.65 | $12.89 | $10.60 | $12.42 | $12.42 | 41,292 |
| 2021-12-06 | $11.99 | $12.26 | $11.52 | $11.83 | $11.83 | 34,375 |
| 2021-12-03 | $12.24 | $12.30 | $11.75 | $12.00 | $12.00 | 23,883 |
| 2021-12-02 | $12.55 | $13.19 | $11.76 | $12.22 | $12.22 | 57,185 |
| 2021-12-01 | $12.17 | $12.95 | $11.95 | $12.13 | $12.13 | 80,034 |
| 2021-11-30 | $12.24 | $12.24 | $12.00 | $12.17 | $12.17 | 12,478 |
| 2021-11-29 | $12.33 | $12.80 | $12.21 | $12.24 | $12.24 | 93,776 |
| 2021-11-26 | $12.06 | $12.57 | $11.75 | $12.25 | $12.25 | 30,295 |
| 2021-11-24 | $12.28 | $12.57 | $11.75 | $12.35 | $12.35 | 23,501 |
| 2021-11-23 | $12.41 | $13.22 | $11.95 | $12.09 | $12.09 | 24,057 |
| 2021-11-22 | $12.71 | $12.86 | $12.30 | $12.31 | $12.31 | 19,869 |
| 2021-11-19 | $12.85 | $12.90 | $12.35 | $12.68 | $12.68 | 24,383 |
| 2021-11-18 | $12.89 | $13.20 | $12.37 | $12.94 | $12.94 | 14,484 |
| 2021-11-17 | $12.85 | $12.91 | $12.37 | $12.80 | $12.80 | 23,492 |
| 2021-11-16 | $12.82 | $13.18 | $12.78 | $12.78 | $12.78 | 27,263 |
| 2021-11-15 | $13.32 | $13.85 | $12.88 | $12.93 | $12.93 | 17,646 |
| 2021-11-12 | $13.38 | $13.50 | $13.01 | $13.37 | $13.37 | 17,676 |
| 2021-11-11 | $13.04 | $13.45 | $12.86 | $13.33 | $13.33 | 48,150 |
| 2021-11-10 | $13.01 | $13.35 | $12.94 | $13.29 | $13.29 | 35,848 |
| 2021-11-09 | $13.35 | $13.49 | $13.01 | $13.10 | $13.10 | 15,321 |
| 2021-11-08 | $13.05 | $13.50 | $13.02 | $13.42 | $13.42 | 33,780 |
| 2021-11-05 | $12.55 | $13.05 | $12.43 | $12.89 | $12.89 | 60,542 |
| 2021-11-04 | $12.90 | $12.99 | $12.00 | $12.53 | $12.53 | 106,832 |
| 2021-11-03 | $12.34 | $12.63 | $12.25 | $12.30 | $12.30 | 13,854 |
| 2021-11-02 | $12.43 | $12.48 | $12.25 | $12.45 | $12.45 | 12,985 |
| 2021-11-01 | $12.45 | $12.70 | $12.23 | $12.48 | $12.48 | 35,388 |
| 2021-10-29 | $12.49 | $12.67 | $12.32 | $12.42 | $12.42 | 29,040 |
| 2021-10-28 | $12.63 | $12.73 | $12.33 | $12.55 | $12.55 | 16,728 |
| 2021-10-27 | $12.83 | $12.93 | $12.37 | $12.53 | $12.53 | 16,438 |
| 2021-10-26 | $12.54 | $12.74 | $12.36 | $12.74 | $12.74 | 59,716 |
| 2021-10-25 | $12.49 | $12.85 | $11.49 | $12.41 | $12.41 | 29,318 |
| 2021-10-22 | $12.91 | $12.91 | $12.00 | $12.70 | $12.70 | 127,590 |
| 2021-10-21 | $12.88 | $13.19 | $12.51 | $12.64 | $12.64 | 98,647 |
| 2021-10-20 | $12.65 | $12.96 | $12.50 | $12.72 | $12.72 | 37,103 |
| 2021-10-19 | $12.51 | $12.80 | $12.50 | $12.77 | $12.77 | 17,474 |
| 2021-10-18 | $12.71 | $12.80 | $12.29 | $12.55 | $12.55 | 21,691 |
| 2021-10-15 | $13.00 | $13.33 | $12.53 | $12.71 | $12.71 | 21,333 |
| 2021-10-14 | $12.91 | $13.47 | $12.86 | $13.00 | $13.00 | 32,716 |
| 2021-10-13 | $12.88 | $13.14 | $12.50 | $12.86 | $12.86 | 34,823 |
| 2021-10-12 | $12.65 | $13.26 | $12.61 | $12.99 | $12.99 | 38,209 |
| 2021-10-11 | $12.62 | $12.96 | $12.47 | $12.94 | $12.94 | 20,917 |
| 2021-10-08 | $12.70 | $12.74 | $12.42 | $12.51 | $12.51 | 16,512 |
| 2021-10-07 | $12.94 | $13.28 | $12.65 | $12.68 | $12.68 | 32,793 |
| 2021-10-06 | $12.70 | $12.99 | $12.25 | $12.98 | $12.98 | 44,136 |
| 2021-10-05 | $13.16 | $13.22 | $12.63 | $12.92 | $12.92 | 59,181 |
| 2021-10-04 | $13.14 | $13.16 | $12.04 | $13.00 | $13.00 | 36,119 |
| 2021-10-01 | $12.29 | $13.15 | $11.78 | $13.05 | $13.05 | 52,465 |
| 2021-09-30 | $12.22 | $12.51 | $11.98 | $12.25 | $12.25 | 38,533 |
| 2021-09-29 | $12.16 | $12.48 | $11.02 | $12.16 | $12.16 | 25,193 |
| 2021-09-28 | $12.21 | $12.32 | $11.64 | $12.11 | $12.11 | 36,095 |
| 2021-09-27 | $11.90 | $12.80 | $11.74 | $12.21 | $12.21 | 33,919 |
| 2021-09-24 | $10.80 | $11.97 | $10.80 | $11.78 | $11.78 | 70,560 |
| 2021-09-23 | $10.39 | $10.82 | $10.39 | $10.80 | $10.80 | 56,868 |
| 2021-09-22 | $10.41 | $10.55 | $10.34 | $10.45 | $10.45 | 23,897 |
| 2021-09-21 | $9.90 | $10.49 | $9.90 | $10.45 | $10.45 | 55,632 |
| 2021-09-20 | $9.85 | $10.09 | $9.61 | $9.89 | $9.89 | 79,240 |
| 2021-09-17 | $10.00 | $10.09 | $9.80 | $10.09 | $10.09 | 26,440 |
| 2021-09-16 | $10.19 | $10.37 | $9.75 | $10.01 | $10.01 | 20,847 |
| 2021-09-15 | $10.03 | $10.57 | $9.80 | $10.12 | $10.12 | 52,734 |
| 2021-09-14 | $10.25 | $10.55 | $9.90 | $10.10 | $10.10 | 28,418 |
| 2021-09-13 | $10.85 | $10.85 | $10.15 | $10.21 | $10.21 | 51,464 |
| 2021-09-10 | $10.93 | $11.04 | $10.63 | $10.82 | $10.82 | 24,188 |
| 2021-09-09 | $11.01 | $11.07 | $10.79 | $10.88 | $10.88 | 34,175 |
| 2021-09-08 | $11.35 | $11.54 | $10.70 | $10.99 | $10.99 | 45,813 |
| 2021-09-07 | $11.82 | $11.82 | $11.20 | $11.38 | $11.38 | 10,002 |
| 2021-09-03 | $11.67 | $11.89 | $11.49 | $11.56 | $11.56 | 17,582 |
| 2021-09-02 | $11.85 | $12.08 | $11.80 | $11.86 | $11.86 | 4,205 |
| 2021-09-01 | $11.82 | $12.08 | $11.61 | $11.85 | $11.85 | 41,224 |
| 2021-08-31 | $11.51 | $12.10 | $11.51 | $11.81 | $11.81 | 27,263 |
| 2021-08-30 | $11.40 | $12.02 | $11.40 | $11.60 | $11.60 | 13,314 |
| 2021-08-27 | $11.76 | $12.34 | $11.55 | $11.63 | $11.63 | 10,942 |
| 2021-08-26 | $11.71 | $12.10 | $11.36 | $11.60 | $11.60 | 11,670 |
| 2021-08-25 | $11.68 | $11.80 | $11.50 | $11.62 | $11.62 | 7,439 |
| 2021-08-24 | $11.85 | $12.10 | $11.50 | $11.74 | $11.74 | 13,034 |
| 2021-08-23 | $11.17 | $12.01 | $11.17 | $11.71 | $11.71 | 15,647 |
| 2021-08-20 | $11.41 | $12.68 | $11.15 | $11.89 | $11.89 | 22,398 |
| 2021-08-19 | $11.33 | $12.29 | $10.88 | $11.33 | $11.33 | 70,552 |
| 2021-08-18 | $11.75 | $11.75 | $11.40 | $11.48 | $11.48 | 39,146 |
| 2021-08-17 | $12.34 | $12.34 | $11.59 | $11.66 | $11.66 | 43,005 |
| 2021-08-16 | $12.64 | $12.65 | $12.29 | $12.52 | $12.52 | 46,440 |
| 2021-08-13 | $12.84 | $12.95 | $12.74 | $12.80 | $12.80 | 18,544 |
| 2021-08-12 | $12.56 | $12.94 | $12.32 | $12.73 | $12.73 | 36,895 |
| 2021-08-11 | $12.71 | $12.84 | $12.23 | $12.45 | $12.45 | 67,516 |
| 2021-08-10 | $12.27 | $12.86 | $12.27 | $12.80 | $12.80 | 57,854 |
| 2021-08-09 | $12.49 | $12.49 | $12.15 | $12.15 | $12.15 | 10,087 |
| 2021-08-06 | $12.42 | $12.79 | $12.33 | $12.49 | $12.49 | 25,633 |
| 2021-08-05 | $12.65 | $12.93 | $12.10 | $12.40 | $12.40 | 92,373 |
| 2021-08-04 | $12.34 | $13.09 | $12.04 | $12.71 | $12.71 | 28,195 |
| 2021-08-03 | $12.01 | $13.09 | $11.29 | $12.51 | $12.51 | 86,170 |
| 2021-08-02 | $11.81 | $12.32 | $11.70 | $11.89 | $11.89 | 49,829 |
| 2021-07-30 | $11.60 | $11.88 | $11.60 | $11.79 | $11.79 | 15,490 |
| 2021-07-29 | $11.90 | $11.90 | $11.54 | $11.60 | $11.60 | 14,898 |
| 2021-07-28 | $12.03 | $12.09 | $11.57 | $11.91 | $11.91 | 17,395 |
| 2021-07-27 | $12.56 | $12.56 | $11.69 | $11.97 | $11.97 | 44,453 |
| 2021-07-26 | $12.73 | $13.19 | $12.47 | $12.55 | $12.55 | 29,362 |
| 2021-07-23 | $12.45 | $12.94 | $12.44 | $12.68 | $12.68 | 21,450 |
| 2021-07-22 | $12.83 | $12.96 | $12.37 | $12.59 | $12.59 | 20,701 |
| 2021-07-21 | $12.82 | $13.20 | $12.27 | $12.76 | $12.76 | 28,793 |
| 2021-07-20 | $12.53 | $12.94 | $12.38 | $12.69 | $12.69 | 63,153 |
| 2021-07-19 | $12.59 | $12.93 | $12.15 | $12.46 | $12.46 | 66,331 |
| 2021-07-16 | $13.40 | $13.41 | $12.69 | $12.95 | $12.95 | 101,549 |
| 2021-07-15 | $13.34 | $13.63 | $13.03 | $13.41 | $13.41 | 46,246 |
| 2021-07-14 | $13.39 | $13.74 | $13.39 | $13.45 | $13.45 | 61,127 |
| 2021-07-13 | $14.06 | $14.18 | $13.33 | $13.39 | $13.39 | 43,680 |
| 2021-07-12 | $14.08 | $14.18 | $13.71 | $14.13 | $14.13 | 61,721 |
| 2021-07-09 | $13.86 | $14.26 | $13.75 | $14.11 | $14.11 | 54,974 |
| 2021-07-08 | $13.34 | $13.86 | $13.05 | $13.86 | $13.86 | 68,229 |
| 2021-07-07 | $13.59 | $13.84 | $13.13 | $13.62 | $13.62 | 133,175 |
| 2021-07-06 | $14.35 | $14.35 | $13.26 | $13.63 | $13.63 | 135,228 |
| 2021-07-02 | $14.39 | $14.41 | $14.06 | $14.06 | $14.06 | 146,716 |
| 2021-07-01 | $14.63 | $14.78 | $14.36 | $14.40 | $14.40 | 176,096 |
| 2021-06-30 | $14.74 | $14.82 | $14.33 | $14.65 | $14.65 | 141,997 |
| 2021-06-29 | $14.83 | $14.84 | $14.39 | $14.75 | $14.75 | 123,217 |
| 2021-06-28 | $13.83 | $14.80 | $13.69 | $14.65 | $14.65 | 208,590 |
| 2021-06-25 | $13.36 | $13.73 | $13.36 | $13.58 | $13.58 | 137,445 |
| 2021-06-24 | $13.12 | $13.40 | $12.95 | $13.35 | $13.35 | 79,112 |
| 2021-06-23 | $12.84 | $13.14 | $12.80 | $13.14 | $13.14 | 78,883 |
| 2021-06-22 | $12.38 | $12.83 | $12.28 | $12.80 | $12.80 | 124,895 |
| 2021-06-21 | $11.72 | $12.25 | $11.66 | $12.25 | $12.25 | 56,803 |
| 2021-06-18 | $11.33 | $11.60 | $11.29 | $11.60 | $11.60 | 29,265 |
| 2021-06-17 | $11.06 | $11.67 | $11.06 | $11.44 | $11.44 | 86,862 |
| 2021-06-16 | $11.10 | $11.60 | $11.09 | $11.38 | $11.38 | 97,763 |
| 2021-06-15 | $11.06 | $11.47 | $10.66 | $11.04 | $11.04 | 57,344 |
| 2021-06-14 | $10.73 | $11.10 | $10.69 | $11.10 | $11.10 | 162,975 |
| 2021-06-11 | $10.88 | $10.88 | $10.65 | $10.78 | $10.78 | 50,260 |
| 2021-06-10 | $11.01 | $11.12 | $10.62 | $10.62 | $10.62 | 192,485 |
| 2021-06-09 | $10.96 | $11.12 | $10.85 | $10.91 | $10.91 | 48,576 |
| 2021-06-08 | $10.97 | $11.12 | $10.90 | $10.98 | $10.98 | 33,067 |
| 2021-06-07 | $11.13 | $11.14 | $10.93 | $10.96 | $10.96 | 38,851 |
| 2021-06-04 | $11.19 | $11.19 | $10.76 | $11.12 | $11.12 | 64,204 |
| 2021-06-03 | $10.98 | $11.19 | $10.80 | $11.07 | $11.07 | 73,162 |
| 2021-06-02 | $11.30 | $11.31 | $10.91 | $11.10 | $11.10 | 42,764 |
| 2021-06-01 | $10.98 | $11.27 | $10.84 | $10.89 | $10.89 | 52,142 |
| 2021-05-28 | $10.84 | $11.03 | $10.63 | $10.98 | $10.98 | 53,407 |
| 2021-05-27 | $10.88 | $11.00 | $10.64 | $10.76 | $10.76 | 51,713 |
| 2021-05-26 | $10.63 | $11.12 | $10.51 | $10.64 | $10.64 | 144,646 |
| 2021-05-25 | $11.00 | $11.30 | $10.69 | $10.70 | $10.70 | 22,769 |
| 2021-05-24 | $10.40 | $11.00 | $10.40 | $10.95 | $10.95 | 60,816 |
| 2021-05-21 | $10.35 | $10.50 | $10.20 | $10.24 | $10.24 | 87,927 |
| 2021-05-20 | $10.43 | $10.72 | $10.17 | $10.27 | $10.27 | 137,245 |
| 2021-05-19 | $10.00 | $10.38 | $9.68 | $10.30 | $10.30 | 34,210 |
| 2021-05-18 | $9.91 | $10.29 | $9.91 | $10.13 | $10.13 | 109,141 |
| 2021-05-17 | $9.76 | $10.03 | $9.42 | $9.96 | $9.96 | 35,294 |
| 2021-05-14 | $9.98 | $10.23 | $9.79 | $9.87 | $9.87 | 69,666 |
| 2021-05-13 | $9.93 | $10.42 | $9.78 | $9.84 | $9.84 | 57,874 |
| 2021-05-12 | $10.09 | $10.33 | $9.83 | $9.94 | $9.94 | 51,481 |
| 2021-05-11 | $10.37 | $10.66 | $10.01 | $10.18 | $10.18 | 61,543 |
| 2021-05-10 | $10.63 | $10.79 | $10.33 | $10.66 | $10.66 | 86,198 |
| 2021-05-07 | $10.06 | $10.88 | $10.06 | $10.70 | $10.70 | 125,616 |
| 2021-05-06 | $9.44 | $10.32 | $9.39 | $9.95 | $9.95 | 207,699 |
| 2021-05-05 | $9.09 | $9.36 | $8.91 | $9.00 | $9.00 | 120,251 |
| 2021-05-04 | $9.50 | $9.60 | $9.10 | $9.11 | $9.11 | 55,462 |
| 2021-05-03 | $9.63 | $10.00 | $9.52 | $9.63 | $9.63 | 73,305 |
| 2021-04-30 | $9.56 | $9.96 | $9.56 | $9.61 | $9.61 | 50,210 |
| 2021-04-29 | $9.62 | $9.99 | $9.60 | $9.61 | $9.61 | 57,582 |
| 2021-04-28 | $9.65 | $9.70 | $9.58 | $9.59 | $9.59 | 11,464 |
| 2021-04-27 | $9.88 | $9.94 | $9.62 | $9.72 | $9.72 | 16,581 |
| 2021-04-26 | $9.49 | $10.05 | $9.23 | $9.81 | $9.81 | 94,272 |
| 2021-04-23 | $9.60 | $9.80 | $9.36 | $9.49 | $9.49 | 50,447 |
| 2021-04-22 | $9.55 | $9.80 | $9.52 | $9.63 | $9.63 | 53,986 |
| 2021-04-21 | $9.29 | $9.70 | $9.29 | $9.59 | $9.59 | 37,595 |
| 2021-04-20 | $9.43 | $9.44 | $9.17 | $9.23 | $9.23 | 36,402 |
| 2021-04-19 | $9.57 | $9.80 | $9.34 | $9.51 | $9.51 | 44,905 |
| 2021-04-16 | $9.58 | $9.74 | $9.39 | $9.66 | $9.66 | 57,790 |
| 2021-04-15 | $9.36 | $9.49 | $9.26 | $9.48 | $9.48 | 35,114 |
| 2021-04-14 | $9.06 | $9.29 | $9.06 | $9.19 | $9.19 | 30,839 |
| 2021-04-13 | $9.15 | $9.19 | $9.02 | $9.10 | $9.10 | 26,844 |
| 2021-04-12 | $9.38 | $9.39 | $9.03 | $9.08 | $9.08 | 38,632 |
| 2021-04-09 | $9.33 | $9.54 | $9.27 | $9.38 | $9.38 | 71,462 |
| 2021-04-08 | $9.46 | $9.62 | $9.17 | $9.40 | $9.40 | 37,914 |
| 2021-04-07 | $9.65 | $9.66 | $9.45 | $9.48 | $9.48 | 27,517 |
| 2021-04-06 | $9.36 | $9.62 | $9.36 | $9.49 | $9.49 | 30,090 |
| 2021-04-05 | $9.50 | $9.57 | $9.21 | $9.36 | $9.36 | 26,862 |
| 2021-04-01 | $9.21 | $9.50 | $8.95 | $9.43 | $9.43 | 178,520 |
| 2021-03-31 | $9.45 | $9.47 | $9.10 | $9.11 | $9.11 | 308,122 |
| 2021-03-30 | $9.69 | $9.74 | $9.34 | $9.41 | $9.41 | 126,581 |
| 2021-03-29 | $10.27 | $10.40 | $9.50 | $9.56 | $9.56 | 174,359 |
| 2021-03-26 | $10.44 | $10.71 | $10.14 | $10.27 | $10.27 | 42,528 |
| 2021-03-25 | $10.37 | $10.59 | $10.21 | $10.46 | $10.46 | 59,427 |
| 2021-03-24 | $10.71 | $10.92 | $10.25 | $10.35 | $10.35 | 59,250 |
| 2021-03-23 | $10.88 | $11.14 | $10.67 | $10.67 | $10.67 | 48,098 |
| 2021-03-22 | $10.88 | $11.07 | $10.39 | $11.00 | $11.00 | 63,923 |
| 2021-03-19 | $11.21 | $11.42 | $10.57 | $10.57 | $10.57 | 310,192 |
| 2021-03-18 | $11.35 | $11.58 | $11.18 | $11.30 | $11.30 | 53,360 |
| 2021-03-17 | $11.56 | $11.75 | $11.22 | $11.42 | $11.42 | 57,269 |
| 2021-03-16 | $11.13 | $11.63 | $10.91 | $11.58 | $11.58 | 109,090 |
| 2021-03-15 | $10.94 | $11.26 | $10.80 | $11.15 | $11.15 | 55,528 |
| 2021-03-12 | $10.65 | $11.65 | $10.60 | $10.97 | $10.97 | 128,167 |
| 2021-03-11 | $10.50 | $10.88 | $10.46 | $10.67 | $10.67 | 84,345 |
| 2021-03-10 | $10.30 | $10.91 | $10.30 | $10.48 | $10.48 | 76,584 |
| 2021-03-09 | $9.96 | $10.50 | $9.96 | $10.19 | $10.19 | 119,429 |
| 2021-03-08 | $10.25 | $10.42 | $9.75 | $10.35 | $10.35 | 181,198 |
| 2021-03-05 | $9.98 | $10.23 | $9.52 | $10.12 | $10.12 | 92,694 |
| 2021-03-04 | $9.98 | $10.10 | $9.60 | $9.78 | $9.78 | 121,356 |
| 2021-03-03 | $9.94 | $10.56 | $9.88 | $9.98 | $9.98 | 97,250 |
| 2021-03-02 | $10.00 | $10.28 | $9.91 | $9.94 | $9.94 | 118,280 |
| 2021-03-01 | $9.81 | $10.01 | $9.61 | $10.00 | $10.00 | 96,034 |
| 2021-02-26 | $9.91 | $10.02 | $9.50 | $9.69 | $9.69 | 149,669 |
| 2021-02-25 | $10.05 | $10.25 | $9.85 | $9.92 | $9.92 | 112,900 |
| 2021-02-24 | $9.98 | $10.47 | $9.86 | $10.15 | $10.15 | 98,120 |
| 2021-02-23 | $10.16 | $10.24 | $9.43 | $9.95 | $9.95 | 150,030 |
| 2021-02-22 | $9.33 | $9.87 | $9.33 | $9.83 | $9.83 | 147,985 |
| 2021-02-19 | $9.68 | $10.05 | $9.37 | $9.43 | $9.43 | 113,767 |
| 2021-02-18 | $9.93 | $10.15 | $9.55 | $9.67 | $9.67 | 78,248 |
| 2021-02-17 | $10.50 | $10.50 | $9.99 | $10.11 | $10.11 | 95,885 |
| 2021-02-16 | $10.43 | $10.68 | $10.19 | $10.27 | $10.27 | 206,640 |
| 2021-02-12 | $10.25 | $10.60 | $10.16 | $10.40 | $10.40 | 215,159 |
| 2021-02-11 | $10.53 | $10.60 | $10.14 | $10.35 | $10.35 | 883,283 |
| 2021-02-10 | $10.33 | $10.47 | $9.83 | $10.28 | $10.28 | 160,462 |
| 2021-02-09 | $10.09 | $10.61 | $9.89 | $10.34 | $10.34 | 414,272 |
| 2021-02-08 | $9.73 | $10.31 | $9.70 | $10.06 | $10.06 | 113,062 |
| 2021-02-05 | $9.91 | $10.38 | $9.65 | $9.73 | $9.73 | 419,914 |
| 2021-02-04 | $9.28 | $10.04 | $9.28 | $9.79 | $9.79 | 108,426 |
| 2021-02-03 | $8.74 | $9.59 | $8.73 | $9.50 | $9.50 | 50,293 |
| 2021-02-02 | $8.82 | $8.93 | $8.57 | $8.74 | $8.74 | 84,406 |
| 2021-02-01 | $8.68 | $8.87 | $8.52 | $8.60 | $8.60 | 97,873 |
| 2021-01-29 | $8.73 | $9.06 | $8.51 | $8.68 | $8.68 | 160,087 |
| 2021-01-28 | $8.83 | $9.31 | $8.48 | $8.85 | $8.85 | 104,678 |
| 2021-01-27 | $9.18 | $9.69 | $9.00 | $9.02 | $9.02 | 119,757 |
| 2021-01-26 | $9.76 | $9.91 | $9.36 | $9.38 | $9.38 | 64,988 |
| 2021-01-25 | $9.44 | $9.96 | $9.34 | $9.81 | $9.81 | 127,276 |
| 2021-01-22 | $9.15 | $9.60 | $9.00 | $9.37 | $9.37 | 45,022 |
| 2021-01-21 | $9.24 | $9.51 | $9.02 | $9.36 | $9.36 | 117,262 |
| 2021-01-20 | $9.53 | $9.70 | $8.85 | $9.26 | $9.26 | 151,954 |
| 2021-01-19 | $9.70 | $10.19 | $9.42 | $9.42 | $9.42 | 294,998 |
| 2021-01-15 | $9.44 | $10.00 | $9.31 | $9.82 | $9.82 | 110,243 |
| 2021-01-14 | $9.07 | $9.65 | $8.77 | $9.53 | $9.53 | 108,721 |
| 2021-01-13 | $8.82 | $9.28 | $8.59 | $9.02 | $9.02 | 42,588 |
| 2021-01-12 | $8.27 | $9.00 | $8.27 | $8.81 | $8.81 | 44,357 |
| 2021-01-11 | $8.36 | $8.50 | $8.07 | $8.26 | $8.26 | 96,891 |
| 2021-01-08 | $8.78 | $8.99 | $8.52 | $8.63 | $8.63 | 77,157 |
| 2021-01-07 | $9.00 | $9.25 | $8.80 | $8.88 | $8.88 | 44,408 |
| 2021-01-06 | $8.41 | $9.14 | $8.41 | $9.06 | $9.06 | 75,125 |
| 2021-01-05 | $8.50 | $9.00 | $8.50 | $8.74 | $8.74 | 42,831 |
| 2021-01-04 | $8.72 | $8.99 | $8.50 | $8.77 | $8.77 | 58,876 |
| 2020-12-31 | $8.71 | $8.84 | $8.59 | $8.72 | $8.72 | 49,085 |
| 2020-12-30 | $8.81 | $9.00 | $8.45 | $8.71 | $8.71 | 65,581 |
| 2020-12-29 | $9.12 | $9.37 | $8.59 | $8.75 | $8.75 | 46,783 |
| 2020-12-28 | $9.21 | $9.37 | $9.07 | $9.12 | $9.12 | 68,753 |
| 2020-12-24 | $9.05 | $9.20 | $8.96 | $9.18 | $9.18 | 11,431 |
| 2020-12-23 | $8.79 | $9.16 | $8.79 | $9.04 | $9.04 | 45,985 |
| 2020-12-22 | $8.72 | $8.91 | $8.30 | $8.75 | $8.75 | 49,407 |
| 2020-12-21 | $8.59 | $8.99 | $8.30 | $8.64 | $8.64 | 150,838 |
| 2020-12-18 | $8.41 | $8.87 | $8.25 | $8.58 | $8.58 | 286,317 |
| 2020-12-17 | $9.04 | $9.10 | $8.50 | $8.87 | $8.87 | 151,317 |
| 2020-12-16 | $9.12 | $9.47 | $8.94 | $9.21 | $9.21 | 42,043 |
| 2020-12-15 | $8.94 | $9.30 | $8.78 | $9.14 | $9.14 | 66,361 |
| 2020-12-14 | $8.99 | $9.46 | $8.62 | $8.85 | $8.85 | 108,234 |
| 2020-12-11 | $9.72 | $9.72 | $8.99 | $9.08 | $9.08 | 80,931 |
| 2020-12-10 | $9.45 | $9.97 | $9.21 | $9.54 | $9.54 | 57,869 |
| 2020-12-09 | $10.01 | $10.37 | $9.35 | $9.45 | $9.45 | 85,748 |
| 2020-12-08 | $9.46 | $10.41 | $9.40 | $10.00 | $10.00 | 119,030 |
| 2020-12-07 | $9.30 | $9.50 | $8.97 | $9.50 | $9.50 | 68,884 |
| 2020-12-04 | $9.08 | $9.44 | $8.76 | $9.40 | $9.40 | 139,935 |
| 2020-12-03 | $8.59 | $9.50 | $8.59 | $9.10 | $9.10 | 165,731 |
| 2020-12-02 | $9.09 | $9.13 | $8.50 | $8.57 | $8.57 | 155,530 |
| 2020-12-01 | $8.85 | $9.26 | $8.71 | $9.20 | $9.20 | 104,536 |
| 2020-11-30 | $8.49 | $8.84 | $7.91 | $8.77 | $8.77 | 99,645 |
| 2020-11-27 | $7.72 | $8.46 | $7.72 | $8.46 | $8.46 | 19,062 |
| 2020-11-25 | $8.06 | $8.29 | $7.91 | $8.25 | $8.25 | 53,200 |
| 2020-11-24 | $8.10 | $8.26 | $7.89 | $8.17 | $8.17 | 83,228 |
| 2020-11-23 | $7.10 | $8.33 | $7.10 | $8.09 | $8.09 | 134,475 |
| 2020-11-20 | $6.42 | $7.40 | $6.42 | $7.13 | $7.13 | 128,744 |
| 2020-11-19 | $6.14 | $6.49 | $6.14 | $6.43 | $6.43 | 15,745 |
| 2020-11-18 | $6.37 | $6.44 | $6.10 | $6.14 | $6.14 | 80,712 |
| 2020-11-17 | $6.42 | $6.54 | $6.25 | $6.34 | $6.34 | 76,249 |
| 2020-11-16 | $6.63 | $6.75 | $6.35 | $6.47 | $6.47 | 162,354 |
| 2020-11-13 | $6.51 | $6.64 | $6.46 | $6.46 | $6.46 | 95,963 |
| 2020-11-12 | $6.55 | $6.67 | $6.42 | $6.50 | $6.50 | 103,653 |
| 2020-11-11 | $6.39 | $6.68 | $6.22 | $6.63 | $6.63 | 139,864 |
| 2020-11-10 | $6.50 | $6.70 | $6.19 | $6.35 | $6.35 | 137,861 |
| 2020-11-09 | $6.11 | $6.82 | $6.00 | $6.50 | $6.50 | 179,849 |
| 2020-11-06 | $5.75 | $5.89 | $5.64 | $5.83 | $5.83 | 61,747 |
| 2020-11-05 | $5.87 | $5.87 | $5.21 | $5.69 | $5.69 | 111,658 |
| 2020-11-04 | $5.12 | $5.50 | $5.06 | $5.17 | $5.17 | 50,433 |
| 2020-11-03 | $5.11 | $5.27 | $5.09 | $5.14 | $5.14 | 22,778 |
| 2020-11-02 | $5.12 | $5.20 | $4.97 | $5.02 | $5.02 | 52,106 |
| 2020-10-30 | $5.31 | $5.36 | $5.00 | $5.06 | $5.06 | 73,072 |
| 2020-10-29 | $5.07 | $5.40 | $5.01 | $5.38 | $5.38 | 58,417 |
| 2020-10-28 | $5.28 | $5.38 | $5.02 | $5.07 | $5.07 | 90,153 |
| 2020-10-27 | $5.58 | $5.58 | $5.33 | $5.38 | $5.38 | 22,663 |
| 2020-10-26 | $5.52 | $5.75 | $5.13 | $5.58 | $5.58 | 106,140 |
| 2020-10-23 | $5.19 | $5.65 | $5.19 | $5.59 | $5.59 | 41,429 |
| 2020-10-22 | $5.57 | $5.64 | $5.29 | $5.41 | $5.41 | 66,133 |
| 2020-10-21 | $5.18 | $5.52 | $5.08 | $5.48 | $5.48 | 117,254 |
| 2020-10-20 | $5.11 | $5.19 | $5.09 | $5.18 | $5.18 | 37,825 |
| 2020-10-19 | $5.15 | $5.24 | $5.07 | $5.10 | $5.10 | 39,834 |
| 2020-10-16 | $5.18 | $5.25 | $5.04 | $5.11 | $5.11 | 36,489 |
| 2020-10-15 | $4.98 | $5.22 | $4.98 | $5.22 | $5.22 | 21,126 |
| 2020-10-14 | $4.98 | $5.09 | $4.90 | $5.06 | $5.06 | 28,372 |
| 2020-10-13 | $5.11 | $5.13 | $5.02 | $5.02 | $5.02 | 80,982 |
| 2020-10-12 | $5.34 | $5.43 | $5.10 | $5.14 | $5.14 | 45,335 |
| 2020-10-09 | $5.27 | $5.43 | $5.10 | $5.33 | $5.33 | 46,328 |
| 2020-10-08 | $5.26 | $5.35 | $5.10 | $5.33 | $5.33 | 47,408 |
| 2020-10-07 | $5.39 | $5.39 | $5.00 | $5.22 | $5.22 | 54,486 |
| 2020-10-06 | $5.33 | $5.41 | $5.20 | $5.20 | $5.20 | 66,569 |
| 2020-10-05 | $5.42 | $5.50 | $5.24 | $5.37 | $5.37 | 47,191 |
| 2020-10-02 | $5.20 | $5.40 | $5.18 | $5.40 | $5.40 | 57,668 |
| 2020-10-01 | $5.29 | $5.51 | $5.28 | $5.40 | $5.40 | 40,392 |
| 2020-09-30 | $5.30 | $5.47 | $5.21 | $5.37 | $5.37 | 54,002 |
| 2020-09-29 | $5.00 | $5.35 | $5.00 | $5.31 | $5.31 | 93,762 |
| 2020-09-28 | $4.88 | $5.05 | $4.87 | $5.05 | $5.05 | 45,826 |
| 2020-09-25 | $4.70 | $4.92 | $4.70 | $4.85 | $4.85 | 26,935 |
| 2020-09-24 | $4.64 | $4.77 | $4.40 | $4.76 | $4.76 | 113,396 |
| 2020-09-23 | $4.76 | $5.08 | $4.66 | $4.66 | $4.66 | 101,751 |
| 2020-09-22 | $4.81 | $4.92 | $4.72 | $4.75 | $4.75 | 66,200 |
| 2020-09-21 | $4.90 | $4.91 | $4.59 | $4.83 | $4.83 | 106,166 |
| 2020-09-18 | $5.18 | $5.25 | $4.95 | $4.96 | $4.96 | 123,838 |
| 2020-09-17 | $5.11 | $5.23 | $5.05 | $5.10 | $5.10 | 99,889 |
| 2020-09-16 | $5.17 | $5.41 | $5.11 | $5.16 | $5.16 | 63,585 |
| 2020-09-15 | $5.48 | $5.50 | $5.11 | $5.20 | $5.20 | 71,424 |
| 2020-09-14 | $5.25 | $5.45 | $5.19 | $5.40 | $5.40 | 66,269 |
| 2020-09-11 | $5.18 | $5.26 | $5.06 | $5.21 | $5.21 | 67,432 |
| 2020-09-10 | $5.22 | $5.40 | $5.06 | $5.16 | $5.16 | 83,708 |
| 2020-09-09 | $5.35 | $5.41 | $5.20 | $5.23 | $5.23 | 78,734 |
| 2020-09-08 | $5.44 | $5.54 | $5.03 | $5.31 | $5.31 | 186,214 |
| 2020-09-04 | $5.35 | $5.55 | $5.15 | $5.47 | $5.47 | 130,741 |
| 2020-09-03 | $5.27 | $5.40 | $5.07 | $5.24 | $5.24 | 106,825 |
| 2020-09-02 | $4.90 | $5.29 | $4.90 | $5.23 | $5.23 | 114,352 |
| 2020-09-01 | $4.94 | $5.05 | $4.86 | $4.96 | $4.96 | 67,288 |
| 2020-08-31 | $5.38 | $5.38 | $4.91 | $4.97 | $4.97 | 212,220 |
| 2020-08-28 | $5.17 | $5.45 | $5.13 | $5.38 | $5.38 | 159,147 |
| 2020-08-27 | $5.11 | $5.22 | $5.06 | $5.12 | $5.12 | 82,393 |
| 2020-08-26 | $5.32 | $5.34 | $5.05 | $5.09 | $5.09 | 172,624 |
| 2020-08-25 | $5.32 | $5.42 | $5.18 | $5.36 | $5.36 | 97,288 |
| 2020-08-24 | $5.40 | $5.42 | $5.08 | $5.29 | $5.29 | 138,287 |
| 2020-08-21 | $5.49 | $5.53 | $5.28 | $5.31 | $5.31 | 142,061 |
| 2020-08-20 | $5.47 | $5.54 | $5.35 | $5.54 | $5.54 | 82,428 |
| 2020-08-19 | $5.51 | $5.68 | $5.47 | $5.50 | $5.50 | 67,011 |
| 2020-08-18 | $5.55 | $5.61 | $5.40 | $5.54 | $5.54 | 208,262 |
| 2020-08-17 | $5.59 | $5.67 | $5.42 | $5.61 | $5.61 | 187,277 |
| 2020-08-14 | $5.46 | $5.89 | $5.42 | $5.59 | $5.59 | 239,157 |
| 2020-08-13 | $5.80 | $5.94 | $5.46 | $5.54 | $5.54 | 295,719 |
| 2020-08-12 | $5.45 | $6.00 | $5.38 | $5.72 | $5.72 | 602,059 |
| 2020-08-11 | $5.01 | $5.28 | $4.98 | $5.20 | $5.20 | 482,286 |
| 2020-08-10 | $3.90 | $5.32 | $3.90 | $4.95 | $4.95 | 1,478,010 |
| 2020-08-07 | $3.85 | $3.96 | $3.72 | $3.94 | $3.94 | 149,377 |
| 2020-08-06 | $3.91 | $3.98 | $3.85 | $3.85 | $3.85 | 127,771 |
| 2020-08-05 | $4.04 | $4.04 | $3.85 | $3.88 | $3.88 | 202,235 |
| 2020-08-04 | $3.90 | $4.03 | $3.90 | $3.92 | $3.92 | 142,192 |
| 2020-08-03 | $3.94 | $3.94 | $3.80 | $3.88 | $3.88 | 126,339 |
| 2020-07-31 | $3.94 | $3.94 | $3.73 | $3.93 | $3.93 | 138,083 |
| 2020-07-30 | $3.91 | $3.99 | $3.80 | $3.93 | $3.93 | 71,733 |
| 2020-07-29 | $4.02 | $4.06 | $3.90 | $3.99 | $3.99 | 80,025 |
| 2020-07-28 | $3.85 | $4.09 | $3.85 | $3.96 | $3.96 | 129,523 |
| 2020-07-27 | $3.95 | $3.99 | $3.82 | $3.89 | $3.89 | 131,600 |
| 2020-07-24 | $3.92 | $3.99 | $3.85 | $3.98 | $3.98 | 86,440 |
| 2020-07-23 | $4.04 | $4.09 | $3.84 | $3.94 | $3.94 | 179,857 |
| 2020-07-22 | $4.06 | $4.28 | $3.93 | $3.99 | $3.99 | 202,802 |
| 2020-07-21 | $3.97 | $4.16 | $3.87 | $4.06 | $4.06 | 237,532 |
| 2020-07-20 | $3.99 | $4.06 | $3.86 | $3.86 | $3.86 | 177,346 |
| 2020-07-17 | $4.10 | $4.10 | $3.90 | $4.00 | $4.00 | 217,700 |
| 2020-07-16 | $4.07 | $4.19 | $3.96 | $4.10 | $4.10 | 144,400 |
| 2020-07-15 | $4.29 | $4.39 | $3.86 | $4.13 | $4.13 | 315,100 |
| 2020-07-14 | $3.94 | $4.58 | $3.79 | $4.12 | $4.12 | 437,300 |
| 2020-07-13 | $4.07 | $4.20 | $3.86 | $3.90 | $3.90 | 166,100 |
| 2020-07-10 | $3.70 | $4.23 | $3.67 | $4.00 | $4.00 | 253,900 |
| 2020-07-09 | $3.81 | $3.99 | $3.61 | $3.66 | $3.66 | 227,700 |
| 2020-07-08 | $3.75 | $3.93 | $3.75 | $3.81 | $3.81 | 141,200 |
| 2020-07-07 | $3.92 | $4.05 | $3.62 | $3.77 | $3.77 | 356,900 |
| 2020-07-06 | $4.18 | $4.20 | $3.97 | $3.97 | $3.97 | 231,600 |
| 2020-07-02 | $4.43 | $4.65 | $4.03 | $4.08 | $4.08 | 253,300 |
| 2020-07-01 | $4.00 | $4.64 | $3.98 | $4.45 | $4.45 | 595,600 |
| 2020-06-30 | $4.26 | $4.26 | $3.88 | $3.95 | $3.95 | 452,600 |
| 2020-06-29 | $4.17 | $4.38 | $4.10 | $4.26 | $4.26 | 262,600 |
| 2020-06-26 | $4.61 | $4.70 | $4.10 | $4.29 | $4.29 | 2,114,983 |
| 2020-06-25 | $5.25 | $5.25 | $4.41 | $4.63 | $4.63 | 1,114,356 |
| 2020-06-24 | $4.57 | $4.59 | $4.10 | $4.29 | $4.29 | 646,230 |
| 2020-06-23 | $4.96 | $5.11 | $4.60 | $4.75 | $4.75 | 323,694 |
| 2020-06-22 | $5.26 | $5.34 | $4.85 | $4.87 | $4.87 | 384,781 |
| 2020-06-19 | $5.82 | $5.82 | $5.30 | $5.34 | $5.34 | 322,380 |
| 2020-06-18 | $5.52 | $6.00 | $5.50 | $5.68 | $5.68 | 363,551 |
| 2020-06-17 | $6.00 | $6.00 | $5.60 | $5.61 | $5.61 | 165,741 |
| 2020-06-16 | $6.55 | $6.86 | $5.62 | $5.81 | $5.81 | 215,419 |
| 2020-06-15 | $5.41 | $6.20 | $5.21 | $5.99 | $5.99 | 229,051 |
| 2020-06-12 | $6.07 | $6.19 | $5.44 | $5.76 | $5.76 | 255,449 |
| 2020-06-11 | $6.08 | $6.08 | $5.29 | $5.36 | $5.36 | 279,417 |
| 2020-06-10 | $7.35 | $7.35 | $6.42 | $6.61 | $6.61 | 262,257 |
| 2020-06-09 | $8.30 | $8.44 | $6.86 | $7.51 | $7.51 | 387,771 |
| 2020-06-08 | $8.47 | $9.28 | $7.69 | $8.54 | $8.54 | 492,149 |
| 2020-06-05 | $5.99 | $7.94 | $5.98 | $7.43 | $7.43 | 576,148 |
| 2020-06-04 | $5.65 | $5.85 | $5.52 | $5.75 | $5.75 | 214,385 |
| 2020-06-03 | $5.30 | $5.80 | $5.23 | $5.64 | $5.64 | 210,323 |
| 2020-06-02 | $5.35 | $5.46 | $5.10 | $5.23 | $5.23 | 285,074 |
| 2020-06-01 | $5.13 | $5.53 | $5.10 | $5.18 | $5.18 | 157,240 |
| 2020-05-29 | $5.76 | $5.76 | $5.05 | $5.17 | $5.17 | 295,717 |
| 2020-05-28 | $6.22 | $6.69 | $5.81 | $5.91 | $5.91 | 479,946 |
| 2020-05-27 | $5.39 | $6.12 | $5.23 | $6.01 | $6.01 | 403,711 |
| 2020-05-26 | $4.55 | $6.44 | $4.50 | $5.31 | $5.31 | 940,196 |
| 2020-05-22 | $3.89 | $4.35 | $3.86 | $4.24 | $4.24 | 194,403 |
| 2020-05-21 | $4.00 | $4.00 | $3.78 | $3.91 | $3.91 | 139,734 |
| 2020-05-20 | $3.25 | $3.99 | $3.23 | $3.92 | $3.92 | 463,760 |
| 2020-05-19 | $3.45 | $3.45 | $3.20 | $3.23 | $3.23 | 220,319 |
| 2020-05-18 | $3.44 | $3.49 | $3.20 | $3.43 | $3.43 | 219,245 |
| 2020-05-15 | $3.36 | $3.36 | $3.05 | $3.33 | $3.33 | 138,704 |
| 2020-05-14 | $3.30 | $3.37 | $3.00 | $3.37 | $3.37 | 130,638 |
| 2020-05-13 | $3.16 | $3.55 | $3.15 | $3.37 | $3.37 | 224,854 |
| 2020-05-12 | $3.80 | $3.83 | $3.07 | $3.14 | $3.14 | 501,086 |
| 2020-05-11 | $4.07 | $4.11 | $3.92 | $3.93 | $3.93 | 161,342 |
| 2020-05-08 | $3.86 | $4.09 | $3.79 | $4.05 | $4.05 | 215,607 |
| 2020-05-07 | $3.82 | $3.88 | $3.64 | $3.75 | $3.75 | 115,380 |
| 2020-05-06 | $4.05 | $4.10 | $3.70 | $3.75 | $3.75 | 113,798 |
| 2020-05-05 | $4.34 | $4.34 | $3.92 | $3.99 | $3.99 | 138,433 |
| 2020-05-04 | $4.10 | $4.23 | $3.90 | $3.96 | $3.96 | 176,564 |
| 2020-05-01 | $4.47 | $4.47 | $3.96 | $4.10 | $4.10 | 133,242 |
| 2020-04-30 | $4.60 | $4.62 | $4.29 | $4.43 | $4.43 | 105,129 |
| 2020-04-29 | $4.53 | $4.85 | $4.30 | $4.38 | $4.38 | 171,597 |
| 2020-04-28 | $4.61 | $4.89 | $4.38 | $4.42 | $4.42 | 131,998 |
| 2020-04-27 | $4.03 | $4.77 | $4.00 | $4.51 | $4.51 | 213,727 |
| 2020-04-24 | $3.72 | $3.99 | $3.69 | $3.92 | $3.92 | 167,577 |
| 2020-04-23 | $3.56 | $3.74 | $3.44 | $3.53 | $3.53 | 146,006 |
| 2020-04-22 | $3.67 | $3.68 | $3.50 | $3.50 | $3.50 | 140,924 |
| 2020-04-21 | $3.61 | $3.62 | $3.44 | $3.54 | $3.54 | 70,497 |
| 2020-04-20 | $3.75 | $3.80 | $3.62 | $3.68 | $3.68 | 145,766 |
| 2020-04-17 | $4.06 | $4.06 | $3.59 | $3.69 | $3.69 | 97,115 |
| 2020-04-16 | $3.60 | $3.81 | $3.38 | $3.69 | $3.69 | 186,535 |
| 2020-04-15 | $3.93 | $3.99 | $3.54 | $3.59 | $3.59 | 121,163 |
| 2020-04-14 | $3.98 | $4.19 | $3.80 | $3.92 | $3.92 | 90,905 |
| 2020-04-13 | $3.95 | $4.03 | $3.82 | $3.83 | $3.83 | 101,749 |
| 2020-04-09 | $4.09 | $4.29 | $3.75 | $3.85 | $3.85 | 195,875 |
| 2020-04-08 | $4.02 | $4.33 | $3.86 | $3.95 | $3.95 | 129,838 |
| 2020-04-07 | $4.32 | $4.70 | $3.80 | $4.16 | $4.16 | 128,503 |
| 2020-04-06 | $3.62 | $4.52 | $3.43 | $3.93 | $3.93 | 208,024 |
| 2020-04-03 | $4.10 | $4.36 | $3.23 | $3.35 | $3.35 | 298,143 |
| 2020-04-02 | $4.75 | $5.09 | $4.34 | $4.44 | $4.44 | 232,818 |
| 2020-04-01 | $5.42 | $6.56 | $4.75 | $4.75 | $4.75 | 280,495 |
| 2020-03-31 | $5.08 | $5.79 | $4.77 | $5.42 | $5.42 | 219,517 |
| 2020-03-30 | $5.06 | $5.14 | $4.45 | $5.13 | $5.13 | 116,591 |
| 2020-03-27 | $5.47 | $5.47 | $4.58 | $4.62 | $4.62 | 100,944 |
| 2020-03-26 | $6.09 | $6.46 | $5.03 | $5.47 | $5.47 | 85,572 |
| 2020-03-25 | $4.93 | $6.37 | $4.50 | $5.98 | $5.98 | 106,873 |
| 2020-03-24 | $4.90 | $5.20 | $4.48 | $4.73 | $4.73 | 177,691 |
| 2020-03-23 | $5.56 | $5.73 | $4.31 | $4.50 | $4.50 | 101,443 |
| 2020-03-20 | $5.25 | $5.74 | $4.85 | $5.27 | $5.27 | 189,765 |
| 2020-03-19 | $4.61 | $5.40 | $4.38 | $5.22 | $5.22 | 128,012 |
| 2020-03-18 | $5.93 | $5.98 | $4.58 | $4.65 | $4.65 | 73,498 |
| 2020-03-17 | $6.28 | $6.78 | $5.56 | $6.59 | $6.59 | 92,317 |
| 2020-03-16 | $5.36 | $6.06 | $5.36 | $5.95 | $5.95 | 100,149 |
| 2020-03-13 | $5.30 | $6.58 | $5.07 | $6.39 | $6.39 | 102,796 |
| 2020-03-12 | $6.59 | $6.83 | $4.95 | $4.96 | $4.96 | 201,050 |
| 2020-03-11 | $7.77 | $8.51 | $6.84 | $6.85 | $6.85 | 68,642 |
| 2020-03-10 | $8.33 | $8.96 | $7.78 | $8.01 | $8.01 | 85,047 |
| 2020-03-09 | $9.44 | $9.44 | $7.60 | $8.15 | $8.15 | 91,497 |
| 2020-03-06 | $10.08 | $10.38 | $9.55 | $9.76 | $9.76 | 107,687 |
| 2020-03-05 | $11.21 | $11.27 | $10.36 | $10.60 | $10.60 | 125,401 |
| 2020-03-04 | $11.65 | $11.84 | $11.04 | $11.46 | $11.46 | 45,786 |
| 2020-03-03 | $12.12 | $12.98 | $11.05 | $11.42 | $11.42 | 74,856 |
| 2020-03-02 | $12.09 | $12.09 | $11.58 | $11.98 | $11.98 | 63,791 |
| 2020-02-28 | $11.76 | $12.26 | $11.55 | $12.05 | $12.05 | 111,880 |
| 2020-02-27 | $12.68 | $13.43 | $12.00 | $12.09 | $12.09 | 101,413 |
| 2020-02-26 | $13.40 | $13.47 | $13.05 | $13.07 | $13.07 | 87,569 |
| 2020-02-25 | $13.98 | $13.98 | $13.18 | $13.32 | $13.32 | 172,562 |
| 2020-02-24 | $14.12 | $14.19 | $13.58 | $14.01 | $14.01 | 50,067 |
| 2020-02-21 | $13.95 | $14.50 | $13.50 | $14.24 | $14.24 | 128,053 |
| 2020-02-20 | $14.16 | $14.30 | $13.91 | $14.15 | $14.15 | 78,572 |
| 2020-02-19 | $14.42 | $14.47 | $14.01 | $14.22 | $14.22 | 29,091 |
| 2020-02-18 | $14.61 | $14.79 | $14.32 | $14.43 | $14.43 | 23,018 |
| 2020-02-14 | $14.56 | $14.59 | $14.27 | $14.53 | $14.53 | 29,392 |
| 2020-02-13 | $14.65 | $14.82 | $14.35 | $14.64 | $14.64 | 37,024 |
| 2020-02-12 | $14.50 | $14.70 | $14.41 | $14.62 | $14.62 | 53,207 |
| 2020-02-11 | $14.21 | $14.42 | $14.15 | $14.38 | $14.38 | 70,887 |
| 2020-02-10 | $13.99 | $14.17 | $13.73 | $14.10 | $14.10 | 63,815 |
| 2020-02-07 | $14.26 | $14.28 | $13.91 | $13.99 | $13.99 | 34,905 |
| 2020-02-06 | $14.49 | $14.65 | $14.31 | $14.41 | $14.41 | 46,304 |
| 2020-02-05 | $14.28 | $14.57 | $14.11 | $14.46 | $14.46 | 128,540 |
| 2020-02-04 | $14.53 | $14.53 | $14.20 | $14.23 | $14.23 | 99,391 |
| 2020-02-03 | $14.10 | $14.29 | $13.91 | $14.15 | $14.15 | 58,205 |
| 2020-01-31 | $13.88 | $14.06 | $13.51 | $14.00 | $14.00 | 78,866 |
| 2020-01-30 | $13.96 | $14.00 | $13.72 | $13.90 | $13.90 | 34,911 |
| 2020-01-29 | $14.51 | $14.72 | $14.12 | $14.19 | $14.19 | 41,640 |
| 2020-01-28 | $14.28 | $14.63 | $14.23 | $14.48 | $14.48 | 147,550 |
| 2020-01-27 | $14.22 | $14.30 | $13.87 | $14.15 | $14.15 | 54,712 |
| 2020-01-24 | $15.13 | $15.13 | $14.27 | $14.42 | $14.42 | 40,433 |
| 2020-01-23 | $15.12 | $15.13 | $14.87 | $15.03 | $15.03 | 51,976 |
| 2020-01-22 | $15.50 | $15.61 | $15.05 | $15.14 | $15.14 | 30,395 |
| 2020-01-21 | $15.47 | $15.69 | $15.10 | $15.41 | $15.41 | 57,695 |
| 2020-01-17 | $16.01 | $16.01 | $15.06 | $15.41 | $15.41 | 110,574 |
| 2020-01-16 | $15.90 | $16.07 | $15.77 | $15.84 | $15.84 | 51,766 |
| 2020-01-15 | $15.90 | $16.08 | $15.46 | $15.81 | $15.81 | 47,329 |
| 2020-01-14 | $16.08 | $16.19 | $15.77 | $15.90 | $15.90 | 80,722 |
| 2020-01-13 | $15.86 | $16.41 | $15.75 | $16.18 | $16.18 | 76,970 |
| 2020-01-10 | $16.34 | $16.42 | $15.71 | $15.84 | $15.84 | 67,911 |
| 2020-01-09 | $16.51 | $17.12 | $16.32 | $16.42 | $16.42 | 71,042 |
| 2020-01-08 | $16.34 | $16.79 | $16.34 | $16.46 | $16.46 | 79,193 |
| 2020-01-07 | $16.42 | $17.32 | $16.26 | $16.30 | $16.30 | 55,944 |
| 2020-01-06 | $16.32 | $16.66 | $16.12 | $16.46 | $16.46 | 66,294 |
| 2020-01-03 | $16.89 | $16.89 | $16.34 | $16.47 | $16.47 | 70,123 |
| 2020-01-02 | $17.62 | $17.73 | $16.80 | $16.95 | $16.95 | 76,007 |
| 2019-12-31 | $17.32 | $17.76 | $17.30 | $17.57 | $17.57 | 61,200 |
| 2019-12-30 | $17.64 | $17.77 | $17.42 | $17.45 | $17.45 | 50,853 |
| 2019-12-27 | $17.93 | $18.15 | $17.40 | $17.60 | $17.60 | 55,704 |
| 2019-12-26 | $17.98 | $18.07 | $17.72 | $17.90 | $17.90 | 56,732 |
| 2019-12-24 | $17.91 | $18.03 | $17.61 | $17.94 | $17.94 | 25,432 |
| 2019-12-23 | $17.05 | $18.04 | $17.00 | $17.92 | $17.92 | 104,752 |
| 2019-12-20 | $17.00 | $17.04 | $16.84 | $17.00 | $17.00 | 268,024 |
| 2019-12-19 | $17.14 | $17.45 | $16.94 | $16.98 | $16.98 | 152,829 |
| 2019-12-18 | $17.22 | $17.34 | $16.82 | $17.08 | $17.08 | 138,750 |
| 2019-12-17 | $17.60 | $17.69 | $16.96 | $17.18 | $17.18 | 120,316 |
| 2019-12-16 | $17.97 | $18.14 | $17.41 | $17.50 | $17.50 | 257,746 |
| 2019-12-13 | $17.40 | $17.67 | $17.00 | $17.37 | $17.37 | 243,344 |
| 2019-12-12 | $17.08 | $17.81 | $17.07 | $17.35 | $17.35 | 253,708 |
| 2019-12-11 | $17.21 | $17.22 | $16.94 | $17.17 | $17.17 | 98,827 |
| 2019-12-10 | $17.25 | $17.51 | $16.88 | $17.16 | $17.16 | 171,031 |
| 2019-12-09 | $17.71 | $17.89 | $17.00 | $17.24 | $17.24 | 83,050 |
| 2019-12-06 | $17.12 | $17.85 | $16.87 | $17.77 | $17.77 | 183,226 |
| 2019-12-05 | $17.24 | $17.34 | $16.98 | $17.01 | $17.01 | 192,188 |
| 2019-12-04 | $17.40 | $17.51 | $16.93 | $17.20 | $17.20 | 142,885 |
| 2019-12-03 | $17.39 | $17.41 | $17.16 | $17.34 | $17.34 | 88,067 |
| 2019-12-02 | $17.43 | $17.70 | $17.18 | $17.57 | $17.57 | 137,705 |
| 2019-11-29 | $16.80 | $17.41 | $16.79 | $17.34 | $17.34 | 109,940 |
| 2019-11-27 | $16.75 | $16.94 | $16.64 | $16.85 | $16.85 | 129,009 |
| 2019-11-26 | $16.57 | $17.13 | $16.24 | $16.69 | $16.69 | 144,518 |
| 2019-11-25 | $16.27 | $16.68 | $16.06 | $16.54 | $16.54 | 147,294 |
| 2019-11-22 | $15.99 | $16.41 | $15.98 | $16.20 | $16.20 | 112,206 |
| 2019-11-21 | $15.23 | $16.12 | $15.23 | $15.90 | $15.90 | 234,152 |
| 2019-11-20 | $14.90 | $15.41 | $14.90 | $15.19 | $15.19 | 187,913 |
| 2019-11-19 | $14.93 | $15.34 | $14.66 | $14.95 | $14.95 | 86,109 |
| 2019-11-18 | $14.52 | $15.11 | $14.31 | $14.90 | $14.90 | 121,404 |
| 2019-11-15 | $14.64 | $14.80 | $14.50 | $14.54 | $14.54 | 144,484 |
| 2019-11-14 | $14.80 | $14.99 | $14.21 | $14.52 | $14.52 | 172,891 |
| 2019-11-13 | $14.42 | $15.19 | $14.42 | $14.76 | $14.76 | 155,208 |
| 2019-11-12 | $14.18 | $15.10 | $13.71 | $14.51 | $14.51 | 315,673 |
| 2019-11-11 | $13.45 | $14.29 | $13.45 | $13.60 | $13.60 | 154,479 |
| 2019-11-08 | $13.61 | $13.61 | $13.43 | $13.48 | $13.48 | 59,075 |
| 2019-11-07 | $13.89 | $13.89 | $13.49 | $13.61 | $13.61 | 56,046 |
| 2019-11-06 | $13.87 | $14.00 | $13.52 | $13.68 | $13.68 | 42,956 |
| 2019-11-05 | $13.78 | $14.28 | $13.76 | $13.85 | $13.85 | 44,003 |
| 2019-11-04 | $13.83 | $13.93 | $13.72 | $13.77 | $13.77 | 23,752 |
| 2019-11-01 | $13.90 | $14.08 | $13.79 | $13.89 | $13.89 | 58,410 |
| 2019-10-31 | $13.67 | $13.69 | $13.32 | $13.69 | $13.69 | 43,216 |
| 2019-10-30 | $13.93 | $14.38 | $13.44 | $13.66 | $13.66 | 66,599 |
| 2019-10-29 | $13.82 | $14.05 | $13.64 | $13.96 | $13.96 | 33,541 |
| 2019-10-28 | $13.77 | $13.99 | $13.77 | $13.85 | $13.85 | 33,793 |
| 2019-10-25 | $13.63 | $14.05 | $13.60 | $13.71 | $13.71 | 22,893 |
| 2019-10-24 | $13.67 | $13.80 | $13.48 | $13.64 | $13.64 | 30,807 |
| 2019-10-23 | $13.65 | $13.73 | $13.51 | $13.61 | $13.61 | 32,583 |
| 2019-10-22 | $13.29 | $13.73 | $13.25 | $13.59 | $13.59 | 22,431 |
| 2019-10-21 | $13.17 | $13.38 | $13.17 | $13.27 | $13.27 | 57,202 |
| 2019-10-18 | $13.15 | $13.32 | $13.06 | $13.07 | $13.07 | 45,776 |
| 2019-10-17 | $13.14 | $13.33 | $13.14 | $13.24 | $13.24 | 37,463 |
| 2019-10-16 | $13.07 | $13.46 | $12.94 | $13.16 | $13.16 | 59,002 |
| 2019-10-15 | $13.12 | $13.12 | $12.72 | $13.07 | $13.07 | 61,495 |
| 2019-10-14 | $13.55 | $13.55 | $13.00 | $13.08 | $13.08 | 50,616 |
| 2019-10-11 | $13.52 | $14.12 | $13.51 | $13.73 | $13.73 | 106,444 |
| 2019-10-10 | $13.46 | $13.73 | $13.40 | $13.54 | $13.54 | 128,260 |
| 2019-10-09 | $13.37 | $13.55 | $13.20 | $13.45 | $13.45 | 40,899 |
| 2019-10-08 | $13.92 | $13.92 | $13.08 | $13.30 | $13.30 | 87,859 |
| 2019-10-07 | $14.51 | $14.70 | $14.05 | $14.11 | $14.11 | 52,707 |
| 2019-10-04 | $14.98 | $14.98 | $14.21 | $14.53 | $14.53 | 63,058 |
| 2019-10-03 | $15.48 | $15.48 | $14.65 | $14.79 | $14.79 | 65,787 |
| 2019-10-02 | $14.81 | $15.55 | $14.74 | $15.35 | $15.35 | 61,362 |
| 2019-10-01 | $14.59 | $15.35 | $14.43 | $14.94 | $14.94 | 83,547 |
| 2019-09-30 | $13.53 | $14.95 | $13.53 | $14.54 | $14.54 | 206,039 |
| 2019-09-27 | $13.45 | $13.55 | $13.02 | $13.33 | $13.33 | 186,015 |
| 2019-09-26 | $13.38 | $13.59 | $12.85 | $13.42 | $13.42 | 122,348 |
| 2019-09-25 | $13.17 | $13.56 | $13.16 | $13.42 | $13.42 | 61,823 |
| 2019-09-24 | $13.42 | $13.42 | $12.92 | $13.16 | $13.16 | 168,072 |
| 2019-09-23 | $13.28 | $13.55 | $13.08 | $13.48 | $13.48 | 104,898 |
| 2019-09-20 | $13.57 | $13.86 | $13.02 | $13.21 | $13.21 | 694,936 |
| 2019-09-19 | $14.17 | $14.34 | $13.54 | $13.58 | $13.58 | 170,842 |
| 2019-09-18 | $14.45 | $14.67 | $13.93 | $14.14 | $14.14 | 147,565 |
| 2019-09-17 | $13.67 | $14.43 | $13.27 | $14.39 | $14.39 | 207,816 |
| 2019-09-16 | $14.30 | $14.37 | $13.55 | $13.61 | $13.61 | 194,185 |
| 2019-09-13 | $14.65 | $14.95 | $14.23 | $14.38 | $14.38 | 151,674 |
| 2019-09-12 | $14.84 | $14.94 | $14.16 | $14.59 | $14.59 | 106,261 |
| 2019-09-11 | $14.48 | $14.89 | $14.07 | $14.76 | $14.76 | 138,827 |
| 2019-09-10 | $13.70 | $14.59 | $13.70 | $14.35 | $14.35 | 165,463 |
| 2019-09-09 | $13.15 | $13.82 | $12.89 | $13.68 | $13.68 | 239,300 |
| 2019-09-06 | $13.16 | $13.36 | $13.06 | $13.08 | $13.08 | 35,809 |
| 2019-09-05 | $13.21 | $13.55 | $12.83 | $13.07 | $13.07 | 93,725 |
| 2019-09-04 | $13.29 | $13.59 | $12.94 | $13.22 | $13.22 | 44,261 |
| 2019-09-03 | $13.50 | $13.59 | $12.92 | $13.14 | $13.14 | 47,002 |
| 2019-08-30 | $13.02 | $13.78 | $13.02 | $13.60 | $13.60 | 50,987 |
| 2019-08-29 | $13.60 | $14.02 | $13.48 | $13.55 | $13.55 | 34,800 |
| 2019-08-28 | $13.45 | $13.85 | $13.11 | $13.54 | $13.54 | 50,757 |
| 2019-08-27 | $13.99 | $14.04 | $13.08 | $13.55 | $13.55 | 44,548 |
| 2019-08-26 | $14.02 | $14.11 | $13.75 | $13.88 | $13.88 | 31,483 |
| 2019-08-23 | $14.52 | $14.97 | $13.66 | $13.79 | $13.79 | 39,319 |
| 2019-08-22 | $15.05 | $15.19 | $14.62 | $14.65 | $14.65 | 47,756 |
| 2019-08-21 | $15.23 | $15.23 | $14.59 | $15.01 | $15.01 | 24,804 |
| 2019-08-20 | $15.64 | $15.98 | $15.20 | $15.40 | $15.40 | 51,234 |
| 2019-08-19 | $15.48 | $16.69 | $14.90 | $15.70 | $15.70 | 79,840 |
| 2019-08-16 | $15.27 | $15.50 | $15.12 | $15.21 | $15.21 | 59,818 |
| 2019-08-15 | $14.12 | $15.33 | $14.06 | $15.11 | $15.11 | 69,210 |
| 2019-08-14 | $14.48 | $14.49 | $13.65 | $14.19 | $14.19 | 76,087 |
| 2019-08-13 | $14.18 | $15.00 | $13.12 | $14.81 | $14.81 | 36,979 |
| 2019-08-12 | $14.32 | $14.68 | $14.02 | $14.34 | $14.34 | 49,027 |
| 2019-08-09 | $14.47 | $14.70 | $13.58 | $14.51 | $14.51 | 372,826 |
| 2019-08-08 | $13.45 | $15.29 | $13.45 | $14.62 | $14.62 | 76,741 |
| 2019-08-07 | $13.52 | $13.77 | $12.45 | $12.60 | $12.60 | 132,236 |
| 2019-08-06 | $13.53 | $13.75 | $13.19 | $13.73 | $13.73 | 32,086 |
| 2019-08-05 | $13.89 | $13.89 | $13.18 | $13.50 | $13.50 | 75,396 |
| 2019-08-02 | $13.99 | $14.24 | $13.68 | $14.06 | $14.06 | 83,613 |
| 2019-08-01 | $15.15 | $15.15 | $13.92 | $14.16 | $14.16 | 80,838 |
| 2019-07-31 | $15.74 | $15.78 | $15.06 | $15.11 | $15.11 | 40,673 |
| 2019-07-30 | $14.93 | $15.34 | $14.55 | $15.27 | $15.27 | 61,212 |
| 2019-07-29 | $15.36 | $15.47 | $14.89 | $14.92 | $14.92 | 25,465 |
| 2019-07-26 | $15.43 | $15.66 | $15.10 | $15.52 | $15.52 | 32,972 |
| 2019-07-25 | $16.14 | $16.21 | $15.16 | $15.31 | $15.31 | 134,147 |
| 2019-07-24 | $15.87 | $16.36 | $15.74 | $16.18 | $16.18 | 223,501 |
| 2019-07-23 | $16.34 | $17.19 | $15.70 | $15.89 | $15.89 | 99,860 |
| 2019-07-22 | $17.03 | $17.32 | $16.26 | $16.42 | $16.42 | 171,851 |
| 2019-07-19 | $16.96 | $17.49 | $16.96 | $17.16 | $17.16 | 58,411 |
| 2019-07-18 | $17.29 | $17.82 | $17.05 | $17.07 | $17.07 | 65,284 |
| 2019-07-17 | $17.57 | $17.57 | $17.01 | $17.45 | $17.45 | 85,332 |
| 2019-07-16 | $17.89 | $18.03 | $17.48 | $17.56 | $17.56 | 28,093 |
| 2019-07-15 | $17.92 | $18.49 | $17.60 | $17.79 | $17.79 | 57,909 |
| 2019-07-12 | $17.83 | $18.00 | $17.36 | $17.92 | $17.92 | 86,160 |
| 2019-07-11 | $17.64 | $18.08 | $17.55 | $17.82 | $17.82 | 90,170 |
| 2019-07-10 | $17.81 | $18.13 | $17.50 | $17.51 | $17.51 | 118,055 |
| 2019-07-09 | $17.90 | $17.95 | $17.48 | $17.58 | $17.58 | 86,233 |
| 2019-07-08 | $17.90 | $18.39 | $17.81 | $17.99 | $17.99 | 53,140 |
| 2019-07-05 | $18.23 | $18.41 | $17.59 | $17.91 | $17.91 | 100,560 |
| 2019-07-03 | $18.60 | $18.64 | $18.18 | $18.38 | $18.38 | 23,171 |
| 2019-07-02 | $18.60 | $18.85 | $18.29 | $18.48 | $18.48 | 141,594 |
| 2019-07-01 | $18.57 | $18.79 | $17.70 | $18.57 | $18.57 | 218,389 |
| 2019-06-28 | $17.83 | $19.18 | $17.36 | $18.55 | $18.55 | 1,721,967 |
| 2019-06-27 | $17.30 | $17.75 | $17.08 | $17.60 | $17.60 | 94,780 |
| 2019-06-26 | $17.32 | $17.67 | $16.67 | $17.17 | $17.17 | 67,030 |
| 2019-06-25 | $17.14 | $17.20 | $16.85 | $16.92 | $16.92 | 79,362 |
| 2019-06-24 | $17.15 | $17.50 | $17.00 | $17.03 | $17.03 | 52,040 |
| 2019-06-21 | $17.56 | $17.65 | $17.04 | $17.21 | $17.21 | 40,136 |
| 2019-06-20 | $17.83 | $18.00 | $17.35 | $17.45 | $17.45 | 27,181 |
| 2019-06-19 | $17.08 | $18.09 | $17.08 | $17.63 | $17.63 | 46,839 |
| 2019-06-18 | $17.60 | $17.69 | $16.70 | $17.09 | $17.09 | 166,296 |
| 2019-06-17 | $17.62 | $17.62 | $17.01 | $17.28 | $17.28 | 49,510 |
| 2019-06-14 | $17.68 | $17.82 | $17.23 | $17.38 | $17.38 | 68,017 |
| 2019-06-13 | $17.55 | $18.30 | $17.00 | $17.11 | $17.11 | 68,557 |
| 2019-06-12 | $16.72 | $18.29 | $16.62 | $17.50 | $17.50 | 139,477 |
| 2019-06-11 | $16.52 | $17.60 | $16.16 | $16.70 | $16.70 | 116,274 |
| 2019-06-10 | $17.67 | $17.67 | $15.79 | $16.42 | $16.42 | 119,887 |
| 2019-06-07 | $16.16 | $17.97 | $15.92 | $16.31 | $16.31 | 61,056 |
| 2019-06-06 | $15.49 | $16.37 | $15.02 | $16.37 | $16.37 | 64,518 |
| 2019-06-05 | $15.92 | $16.18 | $15.40 | $15.45 | $15.45 | 48,526 |
| 2019-06-04 | $15.96 | $16.07 | $14.61 | $15.80 | $15.80 | 93,303 |
| 2019-06-03 | $15.99 | $16.25 | $15.52 | $15.80 | $15.80 | 46,098 |
| 2019-05-31 | $17.20 | $17.22 | $15.50 | $16.00 | $16.00 | 164,360 |
| 2019-05-30 | $16.16 | $17.40 | $16.00 | $16.46 | $16.46 | 29,706 |
| 2019-05-29 | $16.40 | $16.88 | $15.29 | $16.16 | $16.16 | 43,983 |
| 2019-05-28 | $17.24 | $17.32 | $16.51 | $16.75 | $16.75 | 96,247 |
| 2019-05-24 | $17.40 | $17.52 | $16.90 | $17.25 | $17.25 | 38,153 |
| 2019-05-23 | $17.74 | $17.96 | $16.97 | $17.24 | $17.24 | 33,324 |
| 2019-05-22 | $18.51 | $18.97 | $17.50 | $17.71 | $17.71 | 73,764 |
| 2019-05-21 | $18.56 | $19.10 | $18.50 | $18.60 | $18.60 | 98,785 |
| 2019-05-20 | $18.22 | $19.15 | $18.21 | $18.49 | $18.49 | 128,582 |
| 2019-05-17 | $18.50 | $19.07 | $17.95 | $18.38 | $18.38 | 77,379 |
| 2019-05-16 | $17.55 | $18.70 | $17.28 | $18.39 | $18.39 | 170,111 |
| 2019-05-15 | $17.32 | $17.98 | $17.00 | $17.79 | $17.79 | 110,064 |
| 2019-05-14 | $16.92 | $17.95 | $16.87 | $17.47 | $17.47 | 104,342 |
| 2019-05-13 | $16.70 | $17.26 | $16.31 | $16.95 | $16.95 | 56,690 |
| 2019-05-10 | $16.60 | $18.00 | $16.25 | $17.00 | $17.00 | 40,276 |
| 2019-05-09 | $16.99 | $17.40 | $15.77 | $17.00 | $17.00 | 89,704 |
| 2019-05-08 | $17.42 | $17.66 | $16.49 | $17.17 | $17.17 | 23,349 |
| 2019-05-07 | $17.76 | $18.12 | $17.14 | $17.45 | $17.45 | 48,322 |
| 2019-05-06 | $17.72 | $18.08 | $17.51 | $17.90 | $17.90 | 40,237 |
| 2019-05-03 | $17.49 | $18.04 | $17.49 | $17.62 | $17.62 | 52,380 |
| 2019-05-02 | $18.09 | $18.25 | $17.20 | $17.44 | $17.44 | 32,332 |
| 2019-05-01 | $18.36 | $18.81 | $17.41 | $17.73 | $17.73 | 22,725 |
| 2019-04-30 | $18.30 | $18.50 | $17.63 | $18.12 | $18.12 | 51,801 |
| 2019-04-29 | $18.01 | $18.34 | $17.61 | $18.30 | $18.30 | 31,454 |
| 2019-04-26 | $17.83 | $18.84 | $17.83 | $18.00 | $18.00 | 29,281 |
| 2019-04-25 | $17.61 | $18.11 | $17.10 | $17.64 | $17.64 | 36,184 |
| 2019-04-24 | $16.97 | $18.16 | $16.97 | $17.52 | $17.52 | 39,128 |
| 2019-04-23 | $18.00 | $18.00 | $16.55 | $16.98 | $16.98 | 73,224 |
| 2019-04-22 | $17.99 | $18.35 | $17.58 | $17.99 | $17.99 | 26,716 |
| 2019-04-18 | $17.92 | $18.88 | $17.57 | $18.25 | $18.25 | 54,805 |
| 2019-04-17 | $18.42 | $18.43 | $17.54 | $17.75 | $17.75 | 44,704 |
| 2019-04-16 | $18.73 | $18.73 | $17.96 | $18.47 | $18.47 | 32,046 |
| 2019-04-15 | $18.64 | $18.73 | $18.13 | $18.57 | $18.57 | 26,370 |
| 2019-04-12 | $18.48 | $19.00 | $18.20 | $18.64 | $18.64 | 126,748 |
| 2019-04-11 | $18.45 | $18.50 | $18.22 | $18.43 | $18.43 | 49,811 |
| 2019-04-10 | $18.69 | $18.69 | $18.20 | $18.48 | $18.48 | 13,316 |
| 2019-04-09 | $18.30 | $18.70 | $18.15 | $18.70 | $18.70 | 73,991 |
| 2019-04-08 | $18.18 | $18.45 | $18.08 | $18.41 | $18.41 | 54,340 |
| 2019-04-05 | $18.05 | $18.55 | $17.69 | $18.19 | $18.19 | 36,652 |
| 2019-04-04 | $17.93 | $18.15 | $17.85 | $17.88 | $17.88 | 39,107 |
| 2019-04-03 | $18.40 | $18.69 | $17.91 | $18.10 | $18.10 | 60,038 |
| 2019-04-02 | $18.13 | $18.45 | $17.91 | $18.39 | $18.39 | 37,498 |
| 2019-04-01 | $17.99 | $18.63 | $17.39 | $18.07 | $18.07 | 70,411 |
| 2019-03-29 | $18.05 | $18.06 | $17.69 | $18.01 | $18.01 | 78,119 |
| 2019-03-28 | $18.35 | $18.57 | $17.52 | $17.82 | $17.82 | 147,628 |
| 2019-03-27 | $17.83 | $18.70 | $17.54 | $17.75 | $17.75 | 50,387 |
| 2019-03-26 | $18.72 | $18.97 | $17.33 | $17.86 | $17.86 | 68,152 |
| 2019-03-25 | $19.07 | $19.11 | $18.02 | $18.70 | $18.70 | 43,780 |
| 2019-03-22 | $19.42 | $19.51 | $18.89 | $19.10 | $19.10 | 48,866 |
| 2019-03-21 | $19.71 | $20.00 | $19.29 | $19.41 | $19.41 | 75,618 |
| 2019-03-20 | $19.53 | $20.00 | $19.30 | $19.72 | $19.72 | 68,846 |
| 2019-03-19 | $19.46 | $19.92 | $19.10 | $19.50 | $19.50 | 173,123 |
| 2019-03-18 | $19.00 | $19.25 | $18.83 | $19.25 | $19.25 | 193,432 |
| 2019-03-15 | $19.06 | $19.26 | $18.61 | $19.04 | $19.04 | 57,586 |
| 2019-03-14 | $18.86 | $19.95 | $18.00 | $19.09 | $19.09 | 144,762 |
| 2019-03-13 | $18.90 | $19.00 | $18.62 | $18.96 | $18.96 | 103,683 |
| 2019-03-12 | $18.82 | $19.00 | $18.82 | $18.91 | $18.91 | 41,565 |
| 2019-03-11 | $18.83 | $18.90 | $18.51 | $18.81 | $18.81 | 54,480 |
| 2019-03-08 | $17.98 | $19.12 | $17.98 | $18.59 | $18.59 | 67,955 |
| 2019-03-07 | $17.89 | $18.51 | $17.60 | $18.20 | $18.20 | 51,656 |
| 2019-03-06 | $17.84 | $18.12 | $17.31 | $17.96 | $17.96 | 14,312 |
| 2019-03-05 | $18.21 | $18.50 | $17.80 | $18.08 | $18.08 | 17,865 |
| 2019-03-04 | $18.08 | $18.50 | $17.49 | $18.22 | $18.22 | 81,467 |
| 2019-03-01 | $18.94 | $18.94 | $17.29 | $18.20 | $18.20 | 10,572 |
| 2019-02-28 | $18.19 | $18.19 | $16.87 | $17.81 | $17.81 | 61,844 |
| 2019-02-27 | $17.26 | $17.85 | $17.25 | $17.51 | $17.51 | 46,714 |
| 2019-02-26 | $16.68 | $17.88 | $16.60 | $17.50 | $17.50 | 119,856 |
| 2019-02-25 | $16.35 | $16.87 | $16.22 | $16.64 | $16.64 | 22,013 |
| 2019-02-22 | $16.80 | $16.80 | $16.43 | $16.71 | $16.71 | 23,900 |
| 2019-02-21 | $16.31 | $17.13 | $16.11 | $16.60 | $16.60 | 47,184 |
| 2019-02-20 | $16.31 | $16.45 | $16.27 | $16.40 | $16.40 | 23,578 |
| 2019-02-19 | $16.20 | $16.57 | $16.04 | $16.35 | $16.35 | 22,470 |
| 2019-02-15 | $17.23 | $17.23 | $15.53 | $16.00 | $16.00 | 18,300 |
| 2019-02-14 | $14.47 | $15.65 | $14.47 | $15.60 | $15.60 | 126,585 |
| 2019-02-13 | $14.60 | $15.27 | $14.60 | $14.75 | $14.75 | 67,962 |
| 2019-02-12 | $15.85 | $15.99 | $14.00 | $14.60 | $14.60 | 8,692 |
| 2019-02-11 | $15.00 | $15.00 | $14.69 | $14.72 | $14.72 | 3,883 |
| 2019-02-08 | $14.32 | $14.35 | $14.30 | $14.35 | $14.35 | 2,994 |
| 2019-02-07 | $14.24 | $14.50 | $14.18 | $14.30 | $14.30 | 10,109 |
| 2019-02-06 | $13.75 | $14.99 | $13.69 | $14.42 | $14.42 | 50,185 |
| 2019-02-05 | $13.49 | $14.70 | $12.81 | $14.70 | $14.70 | 6,736 |
| 2019-02-04 | $13.08 | $14.00 | $13.03 | $13.70 | $13.70 | 37,243 |
| 2019-02-01 | $12.00 | $13.98 | $12.00 | $13.24 | $13.24 | 23,872 |
| 2019-01-31 | $12.00 | $12.10 | $12.00 | $12.05 | $12.05 | 52,348 |
| 2019-01-30 | $12.17 | $12.22 | $12.00 | $12.05 | $12.05 | 13,230 |
| 2019-01-29 | $12.01 | $12.20 | $11.80 | $12.05 | $12.05 | 55,558 |
| 2019-01-28 | $11.93 | $12.05 | $11.91 | $12.01 | $12.01 | 7,983 |
| 2019-01-25 | $11.98 | $12.00 | $11.70 | $11.99 | $11.99 | 20,000 |
| 2019-01-24 | $11.93 | $12.03 | $11.75 | $11.85 | $11.85 | 11,792 |
| 2019-01-23 | $11.85 | $12.05 | $11.56 | $11.83 | $11.83 | 39,618 |
| 2019-01-22 | $12.10 | $12.19 | $11.75 | $12.00 | $12.00 | 59,744 |
| 2019-01-18 | $12.10 | $12.10 | $12.00 | $12.09 | $12.09 | 1,610 |
| 2019-01-17 | $11.86 | $12.15 | $11.85 | $11.85 | $11.85 | 5,709 |
| 2019-01-16 | $12.00 | $12.47 | $11.90 | $11.97 | $11.97 | 93,257 |
| 2019-01-15 | $11.93 | $12.52 | $11.93 | $12.00 | $12.00 | 24,940 |
| 2019-01-14 | $12.15 | $12.20 | $11.75 | $11.75 | $11.75 | 4,437 |
| 2019-01-11 | $12.06 | $12.25 | $11.98 | $12.00 | $12.00 | 911 |
| 2019-01-10 | $12.58 | $12.58 | $11.56 | $12.26 | $12.26 | 9,499 |
| 2019-01-09 | $12.61 | $12.74 | $12.28 | $12.45 | $12.45 | 6,489 |
| 2019-01-08 | $13.00 | $13.00 | $12.04 | $12.65 | $12.65 | 5,306 |
| 2019-01-07 | $11.91 | $13.10 | $11.88 | $12.04 | $12.04 | 5,322 |
| 2019-01-04 | $11.10 | $11.90 | $11.00 | $11.90 | $11.90 | 25,199 |
| 2019-01-03 | $11.00 | $11.13 | $10.99 | $11.00 | $11.00 | 21,806 |
| 2019-01-02 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 112 |
| 2018-12-31 | $10.87 | $10.90 | $10.60 | $10.80 | $10.80 | 44,833 |
| 2018-12-28 | $11.00 | $11.05 | $10.60 | $10.90 | $10.90 | 26,722 |
| 2018-12-27 | $10.78 | $10.98 | $10.78 | $10.86 | $10.86 | 2,292 |
| 2018-12-26 | $11.00 | $11.10 | $10.74 | $10.83 | $10.83 | 6,938 |
| 2018-12-24 | $10.30 | $11.05 | $10.30 | $11.05 | $11.05 | 2,091 |
| 2018-12-21 | $10.44 | $11.00 | $10.11 | $10.11 | $10.11 | 19,392 |
| 2018-12-20 | $10.80 | $10.80 | $10.40 | $10.40 | $10.40 | 13,851 |
| 2018-12-19 | $10.85 | $11.00 | $10.50 | $10.78 | $10.78 | 25,495 |
| 2018-12-18 | $10.85 | $10.85 | $10.50 | $10.71 | $10.71 | 8,419 |
| 2018-12-17 | $10.98 | $11.00 | $10.41 | $10.45 | $10.45 | 141,010 |
| 2018-12-14 | $10.62 | $10.75 | $10.56 | $10.75 | $10.75 | 2,929 |
| 2018-12-13 | $10.20 | $10.85 | $10.14 | $10.83 | $10.83 | 7,787 |
| 2018-12-12 | $10.00 | $10.50 | $9.85 | $10.35 | $10.35 | 92,646 |
| 2018-12-11 | $10.38 | $10.38 | $10.00 | $10.12 | $10.12 | 9,932 |
| 2018-12-10 | $10.95 | $10.97 | $9.70 | $10.25 | $10.25 | 42,271 |
| 2018-12-07 | $11.76 | $11.76 | $10.50 | $10.75 | $10.75 | 23,058 |
| 2018-12-06 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 41 |
| 2018-12-04 | $11.53 | $11.75 | $11.50 | $11.75 | $11.75 | 2,196 |
| 2018-12-03 | $11.50 | $11.80 | $11.45 | $11.75 | $11.75 | 10,473 |
| 2018-11-30 | $11.65 | $11.65 | $10.80 | $11.30 | $11.30 | 39,579 |
| 2018-11-29 | $12.23 | $12.50 | $12.20 | $12.20 | $12.20 | 2,079 |
| 2018-11-28 | $12.99 | $13.10 | $12.70 | $12.70 | $12.70 | 10,116 |
| 2018-11-27 | $13.14 | $13.14 | $13.14 | $13.14 | $13.14 | 508 |
| 2018-11-26 | $13.16 | $13.16 | $13.16 | $13.16 | $13.16 | 210 |
| 2018-11-23 | $12.88 | $12.88 | $12.88 | $12.88 | $12.88 | 6 |
| 2018-11-21 | $12.74 | $12.88 | $12.74 | $12.88 | $12.88 | 1,846 |
| 2018-11-20 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 201 |
| 2018-11-19 | $12.81 | $12.92 | $12.56 | $12.60 | $12.60 | 3,743 |
| 2018-11-16 | $14.11 | $14.11 | $12.92 | $12.92 | $12.92 | 1,053 |
| 2018-11-15 | $14.70 | $14.70 | $14.70 | $14.70 | $14.70 | 374 |
| 2018-11-14 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 512 |
| 2018-11-13 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 78 |
| 2018-11-12 | $17.68 | $17.68 | $13.64 | $14.00 | $14.00 | 13,883 |
| 2018-11-09 | $14.50 | $14.75 | $14.50 | $14.50 | $14.50 | 4,114 |
| 2018-11-08 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 24 |
| 2018-11-07 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 22,024 |
| 2018-11-06 | $14.95 | $15.08 | $14.78 | $14.78 | $14.78 | 1,445 |
| 2018-11-05 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 630 |
| 2018-11-02 | $14.99 | $14.99 | $14.99 | $14.99 | $14.99 | 838 |
| 2018-11-01 | $14.81 | $14.81 | $14.81 | $14.81 | $14.81 | 82 |
| 2018-10-31 | $15.50 | $15.50 | $14.68 | $14.81 | $14.81 | 45,995 |
| 2018-10-30 | $16.00 | $16.00 | $15.50 | $15.50 | $15.50 | 1,859 |
| 2018-10-29 | $15.99 | $15.99 | $15.99 | $15.99 | $15.99 | 185 |
| 2018-10-26 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 744 |
| 2018-10-25 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 297 |
| 2018-10-24 | $15.99 | $15.99 | $15.80 | $15.99 | $15.99 | 633 |
| 2018-10-23 | $17.50 | $17.50 | $16.25 | $16.25 | $16.25 | 642 |
| 2018-10-22 | $16.22 | $16.55 | $16.22 | $16.25 | $16.25 | 20,877 |
| 2018-10-19 | $16.35 | $16.50 | $15.75 | $15.75 | $15.75 | 28,265 |
| 2018-10-18 | $16.34 | $16.35 | $15.75 | $16.29 | $16.29 | 92,742 |
| 2018-10-17 | $16.45 | $16.45 | $16.20 | $16.20 | $16.20 | 12,951 |
| 2018-10-16 | $16.49 | $16.50 | $16.30 | $16.30 | $16.30 | 30,246 |
| 2018-10-15 | $16.73 | $16.80 | $16.50 | $16.50 | $16.50 | 26,509 |
| 2018-10-12 | $17.24 | $17.24 | $16.40 | $16.40 | $16.40 | 21,371 |
| 2018-10-11 | $16.70 | $17.30 | $16.51 | $16.51 | $16.51 | 3,170 |
| 2018-10-10 | $16.55 | $16.84 | $16.50 | $16.80 | $16.80 | 2,795 |
| 2018-10-09 | $17.09 | $17.09 | $16.99 | $17.00 | $17.00 | 665 |
| 2018-10-08 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 638 |
| 2018-10-05 | $17.03 | $17.43 | $16.50 | $16.80 | $16.80 | 205,855 |
| 2018-10-04 | $16.55 | $17.39 | $16.55 | $17.39 | $17.39 | 301 |
| 2018-10-03 | $16.96 | $17.00 | $16.95 | $16.95 | $16.95 | 460 |
| 2018-10-02 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 184 |
| 2018-10-01 | $17.00 | $17.15 | $17.00 | $17.01 | $17.01 | 1,194 |
| 2018-09-28 | $16.50 | $17.48 | $16.50 | $17.02 | $17.02 | 6,108 |
| 2018-09-27 | $16.56 | $17.06 | $16.50 | $16.55 | $16.55 | 36,410 |
| 2018-09-26 | $17.00 | $17.49 | $16.50 | $16.75 | $16.75 | 119,335 |
| 2018-09-25 | $17.20 | $17.20 | $16.77 | $16.90 | $16.90 | 2,087 |
| 2018-09-24 | $16.75 | $18.92 | $16.65 | $17.75 | $17.75 | 3,227 |
| 2018-09-21 | $16.70 | $18.20 | $16.61 | $16.61 | $16.61 | 7,732 |
| 2018-09-20 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 219 |
| 2018-09-19 | $16.08 | $18.05 | $16.08 | $16.61 | $16.61 | 11,504 |
| 2018-09-18 | $18.00 | $18.00 | $16.10 | $16.10 | $16.10 | 10,588 |
| 2018-09-17 | $17.55 | $17.55 | $17.13 | $17.13 | $17.13 | 1,295 |
| 2018-09-14 | $17.57 | $17.85 | $17.57 | $17.85 | $17.85 | 339 |
| 2018-09-13 | $18.56 | $18.56 | $17.85 | $17.85 | $17.85 | 1,001 |
| 2018-09-12 | $18.76 | $19.01 | $18.00 | $18.00 | $18.00 | 17,225 |
| 2018-09-11 | $18.66 | $19.33 | $18.66 | $19.33 | $19.33 | 416 |
| 2018-09-10 | $18.64 | $18.64 | $18.64 | $18.64 | $18.64 | 194 |
| 2018-09-07 | $18.52 | $19.74 | $18.52 | $19.74 | $19.74 | 2,876 |
| 2018-09-06 | $19.74 | $19.74 | $19.00 | $19.21 | $19.21 | 4,113 |
| 2018-09-05 | $19.40 | $19.40 | $19.34 | $19.34 | $19.34 | 2,455 |
| 2018-09-04 | $20.68 | $20.68 | $18.97 | $19.44 | $19.44 | 9,126 |
| 2018-08-31 | $19.00 | $20.99 | $19.00 | $20.90 | $20.90 | 3,995 |
| 2018-08-30 | $19.25 | $19.25 | $19.00 | $19.00 | $19.00 | 3,108 |
| 2018-08-29 | $19.60 | $19.60 | $19.42 | $19.43 | $19.43 | 3,298 |
| 2018-08-28 | $19.89 | $19.89 | $19.40 | $19.40 | $19.40 | 2,846 |
| 2018-08-27 | $19.50 | $20.33 | $18.64 | $19.15 | $19.15 | 5,988 |
| 2018-08-24 | $19.20 | $19.89 | $19.12 | $19.89 | $19.89 | 940 |
| 2018-08-23 | $19.10 | $19.10 | $19.05 | $19.05 | $19.05 | 785 |
| 2018-08-22 | $19.00 | $19.75 | $18.99 | $19.05 | $19.05 | 1,596 |
| 2018-08-21 | $19.78 | $19.78 | $18.51 | $18.98 | $18.98 | 1,941 |
| 2018-08-20 | $18.43 | $18.43 | $17.65 | $18.20 | $18.20 | 4,145 |
| 2018-08-17 | $18.03 | $18.12 | $18.00 | $18.12 | $18.12 | 821 |
| 2018-08-16 | $17.25 | $17.70 | $17.25 | $17.70 | $17.70 | 370 |
| 2018-08-15 | $17.69 | $17.69 | $17.69 | $17.69 | $17.69 | 213 |
| 2018-08-14 | $17.64 | $17.70 | $17.64 | $17.70 | $17.70 | 268 |
| 2018-08-13 | $17.25 | $17.70 | $17.25 | $17.70 | $17.70 | 41,306 |
| 2018-08-10 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 104 |
| 2018-08-09 | $17.37 | $17.40 | $17.37 | $17.40 | $17.40 | 463 |
| 2018-08-08 | $17.05 | $18.98 | $17.05 | $18.98 | $18.98 | 302 |
| 2018-08-07 | $18.00 | $18.90 | $17.50 | $18.35 | $18.35 | 13,180 |
| 2018-08-06 | $19.50 | $19.61 | $19.50 | $19.61 | $19.61 | 291 |
| 2018-08-03 | $19.75 | $19.75 | $18.50 | $19.61 | $19.61 | 9,621 |
| 2018-08-02 | $19.26 | $21.19 | $18.00 | $18.00 | $18.00 | 21,737 |
| 2018-08-01 | $25.00 | $26.00 | $18.10 | $18.10 | $18.10 | 8,121 |
| 2017-11-30 | $0.14 | $0.15 | $0.04 | $0.09 | $0.09 | 3,360,471 |
| 2017-11-29 | $0.16 | $0.16 | $0.15 | $0.15 | $0.15 | 171,014 |
| 2017-11-28 | $0.17 | $0.17 | $0.15 | $0.15 | $0.15 | 338,723 |
| 2017-11-27 | $0.16 | $0.17 | $0.16 | $0.17 | $0.17 | 264,384 |
| 2017-11-24 | $0.17 | $0.18 | $0.15 | $0.16 | $0.16 | 772,792 |
| 2017-11-22 | $0.26 | $0.26 | $0.26 | $0.26 | $0.26 | 2,594,255 |
| 2017-11-21 | $0.29 | $0.29 | $0.26 | $0.26 | $0.26 | 1,232,924 |
| 2017-11-20 | $0.29 | $0.30 | $0.27 | $0.29 | $0.29 | 606,426 |
| 2017-11-17 | $0.30 | $0.30 | $0.28 | $0.29 | $0.29 | 807,767 |
| 2017-11-16 | $0.28 | $0.31 | $0.26 | $0.29 | $0.29 | 905,064 |
| 2017-11-15 | $0.29 | $0.29 | $0.26 | $0.27 | $0.27 | 920,047 |
| 2017-11-14 | $0.30 | $0.30 | $0.25 | $0.26 | $0.26 | 1,340,926 |
| 2017-11-13 | $0.31 | $0.33 | $0.29 | $0.29 | $0.29 | 1,217,040 |
| 2017-11-10 | $0.36 | $0.37 | $0.30 | $0.30 | $0.30 | 1,820,097 |
| 2017-11-09 | $0.50 | $0.53 | $0.32 | $0.36 | $0.36 | 5,620,180 |
| 2017-11-08 | $0.34 | $0.35 | $0.29 | $0.32 | $0.32 | 1,228,763 |
| 2017-11-07 | $0.29 | $0.35 | $0.28 | $0.33 | $0.33 | 1,108,779 |
| 2017-11-06 | $0.32 | $0.32 | $0.28 | $0.28 | $0.28 | 1,110,309 |
| 2017-11-03 | $0.33 | $0.35 | $0.25 | $0.31 | $0.31 | 2,262,061 |
| 2017-11-02 | $0.43 | $0.43 | $0.33 | $0.37 | $0.37 | 2,576,435 |
| 2017-11-01 | $0.42 | $0.45 | $0.39 | $0.43 | $0.43 | 2,692,682 |
| 2017-10-31 | $0.38 | $0.40 | $0.37 | $0.40 | $0.40 | 770,788 |
| 2017-10-30 | $0.45 | $0.45 | $0.37 | $0.40 | $0.40 | 1,059,829 |
| 2017-10-27 | $0.51 | $0.58 | $0.40 | $0.44 | $0.44 | 6,696,698 |
| 2017-10-26 | $0.33 | $0.72 | $0.33 | $0.50 | $0.50 | 15,929,810 |
| 2017-10-25 | $0.31 | $0.32 | $0.31 | $0.31 | $0.31 | 50,474 |
| 2017-10-24 | $0.33 | $0.33 | $0.30 | $0.32 | $0.32 | 27,257 |
| 2017-10-23 | $0.31 | $0.32 | $0.30 | $0.31 | $0.31 | 20,812 |
| 2017-10-20 | $0.31 | $0.32 | $0.30 | $0.32 | $0.32 | 170,478 |
| 2017-10-19 | $0.33 | $0.33 | $0.29 | $0.32 | $0.32 | 71,488 |
| 2017-10-18 | $0.31 | $0.33 | $0.31 | $0.32 | $0.32 | 14,161 |
| 2017-10-17 | $0.32 | $0.32 | $0.30 | $0.31 | $0.31 | 73,953 |
| 2017-10-16 | $0.33 | $0.33 | $0.31 | $0.32 | $0.32 | 8,884 |
| 2017-10-13 | $0.32 | $0.33 | $0.31 | $0.32 | $0.32 | 36,052 |
| 2017-10-12 | $0.31 | $0.34 | $0.31 | $0.32 | $0.32 | 21,759 |
| 2017-10-11 | $0.33 | $0.34 | $0.31 | $0.32 | $0.32 | 42,708 |
| 2017-10-10 | $0.33 | $0.34 | $0.31 | $0.34 | $0.34 | 27,334 |
| 2017-10-09 | $0.32 | $0.35 | $0.31 | $0.33 | $0.33 | 134,293 |
| 2017-10-06 | $0.38 | $0.38 | $0.32 | $0.33 | $0.33 | 109,819 |
| 2017-10-05 | $0.34 | $0.39 | $0.34 | $0.36 | $0.36 | 844,399 |
| 2017-10-04 | $0.32 | $0.34 | $0.31 | $0.33 | $0.33 | 236,178 |
| 2017-10-03 | $0.32 | $0.32 | $0.30 | $0.31 | $0.31 | 65,202 |
| 2017-10-02 | $0.32 | $0.32 | $0.28 | $0.32 | $0.32 | 157,279 |
| 2017-09-29 | $0.33 | $0.33 | $0.30 | $0.32 | $0.32 | 88,176 |
| 2017-09-28 | $0.33 | $0.33 | $0.30 | $0.33 | $0.33 | 57,739 |
| 2017-09-27 | $0.34 | $0.35 | $0.30 | $0.33 | $0.33 | 327,063 |
| 2017-09-26 | $0.36 | $0.37 | $0.35 | $0.35 | $0.35 | 51,756 |
| 2017-09-25 | $0.35 | $0.36 | $0.34 | $0.35 | $0.35 | 337,194 |
| 2017-09-22 | $0.35 | $0.35 | $0.34 | $0.35 | $0.35 | 40,895 |
| 2017-09-21 | $0.35 | $0.35 | $0.33 | $0.35 | $0.35 | 41,599 |
| 2017-09-20 | $0.34 | $0.35 | $0.34 | $0.35 | $0.35 | 32,724 |
| 2017-09-19 | $0.33 | $0.35 | $0.33 | $0.35 | $0.35 | 127,447 |
| 2017-09-18 | $0.36 | $0.36 | $0.34 | $0.34 | $0.34 | 118,101 |
| 2017-09-15 | $0.39 | $0.39 | $0.33 | $0.35 | $0.35 | 403,874 |
| 2017-09-14 | $0.40 | $0.40 | $0.38 | $0.38 | $0.38 | 152,164 |
| 2017-09-13 | $0.40 | $0.41 | $0.38 | $0.39 | $0.39 | 195,659 |
| 2017-09-12 | $0.39 | $0.41 | $0.39 | $0.41 | $0.41 | 82,119 |
| 2017-09-11 | $0.40 | $0.40 | $0.38 | $0.39 | $0.39 | 61,846 |
| 2017-09-08 | $0.40 | $0.40 | $0.38 | $0.39 | $0.39 | 71,301 |
| 2017-09-07 | $0.39 | $0.41 | $0.39 | $0.40 | $0.40 | 40,666 |
| 2017-09-06 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 25,613 |
| 2017-09-05 | $0.40 | $0.43 | $0.38 | $0.39 | $0.39 | 154,398 |
| 2017-09-01 | $0.39 | $0.42 | $0.39 | $0.39 | $0.39 | 242,734 |
| 2017-08-31 | $0.39 | $0.41 | $0.39 | $0.39 | $0.39 | 47,740 |
| 2017-08-30 | $0.38 | $0.40 | $0.38 | $0.39 | $0.39 | 77,081 |
| 2017-08-29 | $0.40 | $0.40 | $0.38 | $0.38 | $0.38 | 127,376 |
| 2017-08-28 | $0.42 | $0.42 | $0.38 | $0.40 | $0.40 | 77,979 |
| 2017-08-25 | $0.41 | $0.44 | $0.38 | $0.41 | $0.41 | 127,768 |
| 2017-08-24 | $0.43 | $0.43 | $0.41 | $0.42 | $0.42 | 46,783 |
| 2017-08-23 | $0.43 | $0.44 | $0.42 | $0.43 | $0.43 | 38,299 |
| 2017-08-22 | $0.42 | $0.45 | $0.42 | $0.42 | $0.42 | 87,081 |
| 2017-08-21 | $0.44 | $0.45 | $0.41 | $0.42 | $0.42 | 134,343 |
| 2017-08-18 | $0.45 | $0.46 | $0.42 | $0.45 | $0.45 | 372,211 |
| 2017-08-17 | $0.44 | $0.49 | $0.42 | $0.43 | $0.43 | 286,112 |
| 2017-08-16 | $0.46 | $0.50 | $0.43 | $0.44 | $0.44 | 449,198 |
| 2017-08-15 | $0.48 | $0.58 | $0.43 | $0.46 | $0.46 | 1,517,600 |
| 2017-08-14 | $0.42 | $0.45 | $0.42 | $0.43 | $0.43 | 224,820 |
| 2017-08-11 | $0.42 | $0.43 | $0.41 | $0.43 | $0.43 | 59,131 |
| 2017-08-10 | $0.41 | $0.43 | $0.41 | $0.42 | $0.42 | 171,143 |
| 2017-08-09 | $0.43 | $0.46 | $0.41 | $0.41 | $0.41 | 413,527 |
| 2017-08-08 | $0.43 | $0.43 | $0.42 | $0.43 | $0.43 | 26,294 |
| 2017-08-07 | $0.42 | $0.43 | $0.42 | $0.42 | $0.42 | 31,682 |
| 2017-08-04 | $0.42 | $0.43 | $0.42 | $0.42 | $0.42 | 29,540 |
| 2017-08-03 | $0.43 | $0.44 | $0.41 | $0.42 | $0.42 | 118,690 |
| 2017-08-02 | $0.43 | $0.43 | $0.42 | $0.42 | $0.42 | 44,099 |
| 2017-08-01 | $0.42 | $0.43 | $0.40 | $0.43 | $0.43 | 80,553 |
| 2017-07-31 | $0.41 | $0.42 | $0.41 | $0.41 | $0.41 | 24,609 |
| 2017-07-28 | $0.42 | $0.43 | $0.41 | $0.42 | $0.42 | 97,034 |
| 2017-07-27 | $0.44 | $0.45 | $0.41 | $0.43 | $0.43 | 122,456 |
| 2017-07-26 | $0.45 | $0.45 | $0.42 | $0.44 | $0.44 | 71,762 |
| 2017-07-25 | $0.43 | $0.45 | $0.42 | $0.43 | $0.43 | 38,122 |
| 2017-07-24 | $0.45 | $0.45 | $0.42 | $0.42 | $0.42 | 26,787 |
| 2017-07-21 | $0.44 | $0.45 | $0.41 | $0.45 | $0.45 | 52,780 |
| 2017-07-20 | $0.44 | $0.45 | $0.40 | $0.44 | $0.44 | 43,390 |
| 2017-07-19 | $0.44 | $0.44 | $0.42 | $0.44 | $0.44 | 27,475 |
| 2017-07-18 | $0.44 | $0.44 | $0.41 | $0.44 | $0.44 | 20,745 |
| 2017-07-17 | $0.40 | $0.44 | $0.40 | $0.44 | $0.44 | 102,863 |
| 2017-07-14 | $0.41 | $0.44 | $0.41 | $0.42 | $0.42 | 34,467 |
| 2017-07-13 | $0.44 | $0.44 | $0.41 | $0.41 | $0.41 | 51,548 |
| 2017-07-12 | $0.42 | $0.46 | $0.41 | $0.41 | $0.41 | 97,815 |
| 2017-07-11 | $0.46 | $0.46 | $0.44 | $0.44 | $0.44 | 47,790 |
| 2017-07-10 | $0.47 | $0.47 | $0.44 | $0.44 | $0.44 | 68,093 |
| 2017-07-07 | $0.47 | $0.47 | $0.43 | $0.46 | $0.46 | 44,819 |
| 2017-07-06 | $0.44 | $0.47 | $0.43 | $0.47 | $0.47 | 39,941 |
| 2017-07-05 | $0.47 | $0.48 | $0.45 | $0.46 | $0.46 | 75,221 |
| 2017-07-03 | $0.50 | $0.50 | $0.45 | $0.48 | $0.48 | 99,015 |
| 2017-06-30 | $0.46 | $0.48 | $0.43 | $0.45 | $0.45 | 202,692 |
| 2017-06-29 | $0.44 | $0.48 | $0.42 | $0.45 | $0.45 | 139,264 |
| 2017-06-28 | $0.42 | $0.46 | $0.42 | $0.44 | $0.44 | 40,173 |
| 2017-06-27 | $0.43 | $0.44 | $0.40 | $0.42 | $0.42 | 117,519 |
| 2017-06-26 | $0.43 | $0.45 | $0.41 | $0.43 | $0.43 | 190,248 |
| 2017-06-23 | $0.45 | $0.45 | $0.41 | $0.44 | $0.44 | 103,942 |
| 2017-06-22 | $0.42 | $0.48 | $0.41 | $0.44 | $0.44 | 511,195 |
| 2017-06-21 | $0.39 | $0.42 | $0.38 | $0.42 | $0.42 | 115,096 |
| 2017-06-20 | $0.39 | $0.43 | $0.39 | $0.40 | $0.40 | 287,528 |
| 2017-06-19 | $0.48 | $0.48 | $0.42 | $0.44 | $0.44 | 213,352 |
| 2017-06-16 | $0.52 | $0.53 | $0.46 | $0.48 | $0.48 | 199,520 |
| 2017-06-15 | $0.53 | $0.54 | $0.50 | $0.52 | $0.52 | 192,899 |
| 2017-06-14 | $0.53 | $0.56 | $0.51 | $0.51 | $0.51 | 223,651 |
| 2017-06-13 | $0.52 | $0.57 | $0.50 | $0.52 | $0.52 | 499,508 |
| 2017-06-12 | $0.52 | $0.54 | $0.49 | $0.50 | $0.50 | 173,020 |
| 2017-06-09 | $0.52 | $0.57 | $0.46 | $0.50 | $0.50 | 386,060 |
| 2017-06-08 | $0.46 | $0.54 | $0.46 | $0.51 | $0.51 | 180,614 |
| 2017-06-07 | $0.46 | $0.51 | $0.42 | $0.48 | $0.48 | 357,563 |
| 2017-06-06 | $0.50 | $0.50 | $0.46 | $0.46 | $0.46 | 157,649 |
| 2017-06-05 | $0.52 | $0.55 | $0.47 | $0.48 | $0.48 | 296,287 |
| 2017-06-02 | $0.54 | $0.56 | $0.51 | $0.53 | $0.53 | 216,857 |
| 2017-06-01 | $0.62 | $0.67 | $0.50 | $0.53 | $0.53 | 749,686 |
| 2017-05-31 | $0.47 | $0.64 | $0.47 | $0.57 | $0.57 | 1,545,678 |
| 2017-05-30 | $0.42 | $0.52 | $0.39 | $0.47 | $0.47 | 554,973 |
| 2017-05-26 | $0.48 | $0.48 | $0.38 | $0.40 | $0.40 | 372,264 |
| 2017-05-25 | $0.48 | $0.48 | $0.42 | $0.43 | $0.43 | 257,309 |
| 2017-05-24 | $0.48 | $0.49 | $0.45 | $0.47 | $0.47 | 256,674 |
| 2017-05-23 | $0.63 | $0.68 | $0.46 | $0.46 | $0.46 | 1,657,471 |
| 2017-05-22 | $0.50 | $0.84 | $0.50 | $0.61 | $0.61 | 63,267 |
| 2017-05-19 | $0.40 | $0.52 | $0.39 | $0.49 | $0.49 | 1,070,681 |
| 2017-05-18 | $0.34 | $0.42 | $0.34 | $0.39 | $0.39 | 315,313 |
| 2017-05-17 | $0.38 | $0.38 | $0.34 | $0.35 | $0.35 | 130,924 |
| 2017-05-16 | $0.33 | $0.40 | $0.33 | $0.38 | $0.38 | 480,391 |
| 2017-05-15 | $0.33 | $0.34 | $0.29 | $0.31 | $0.31 | 165,015 |
| 2017-05-12 | $0.35 | $0.35 | $0.32 | $0.32 | $0.32 | 123,042 |
| 2017-05-11 | $0.35 | $0.35 | $0.32 | $0.34 | $0.34 | 130,677 |
| 2017-05-10 | $0.41 | $0.41 | $0.33 | $0.33 | $0.33 | 241,763 |
| 2017-05-09 | $0.31 | $0.36 | $0.31 | $0.33 | $0.33 | 901,488 |
| 2017-05-08 | $0.28 | $0.36 | $0.28 | $0.32 | $0.32 | 331,757 |
| 2017-05-05 | $0.26 | $0.29 | $0.26 | $0.28 | $0.28 | 241,334 |
| 2017-05-04 | $0.30 | $0.32 | $0.26 | $0.28 | $0.28 | 256,940 |
| 2017-05-03 | $0.39 | $0.39 | $0.28 | $0.29 | $0.29 | 416,163 |
| 2017-05-02 | $0.34 | $0.43 | $0.34 | $0.39 | $0.39 | 996,955 |
| 2017-05-01 | $0.29 | $0.35 | $0.27 | $0.35 | $0.35 | 1,090,732 |
| 2017-04-28 | $0.28 | $0.29 | $0.27 | $0.28 | $0.28 | 583,494 |
| 2017-04-27 | $0.30 | $0.30 | $0.26 | $0.28 | $0.28 | 114,811 |
| 2017-04-26 | $0.27 | $0.32 | $0.24 | $0.28 | $0.28 | 462,965 |
| 2017-04-25 | $0.24 | $0.27 | $0.22 | $0.23 | $0.23 | 232,227 |
| 2017-04-24 | $0.23 | $0.25 | $0.23 | $0.24 | $0.24 | 147,910 |
| 2017-04-21 | $0.25 | $0.25 | $0.22 | $0.23 | $0.23 | 77,364 |
| 2017-04-20 | $0.23 | $0.25 | $0.22 | $0.25 | $0.25 | 541,580 |
| 2017-04-19 | $0.25 | $0.25 | $0.23 | $0.23 | $0.23 | 75,209 |
| 2017-04-18 | $0.25 | $0.27 | $0.25 | $0.25 | $0.25 | 127,049 |
| 2017-04-17 | $0.29 | $0.30 | $0.25 | $0.26 | $0.26 | 116,154 |
| 2017-04-13 | $0.26 | $0.27 | $0.26 | $0.27 | $0.27 | 242,180 |
| 2017-04-12 | $0.28 | $0.28 | $0.26 | $0.26 | $0.26 | 48,962 |
| 2017-04-11 | $0.27 | $0.29 | $0.27 | $0.27 | $0.27 | 92,108 |
| 2017-04-10 | $0.36 | $0.36 | $0.26 | $0.28 | $0.28 | 524,704 |
| 2017-04-07 | $0.34 | $0.34 | $0.31 | $0.32 | $0.32 | 141,162 |
| 2017-04-06 | $0.29 | $0.33 | $0.28 | $0.32 | $0.32 | 311,429 |
| 2017-04-05 | $0.32 | $0.33 | $0.28 | $0.29 | $0.29 | 289,348 |
| 2017-04-04 | $0.32 | $0.34 | $0.32 | $0.32 | $0.32 | 289,900 |
| 2017-04-03 | $0.32 | $0.39 | $0.31 | $0.32 | $0.32 | 599,573 |
| 2017-03-31 | $0.33 | $0.33 | $0.32 | $0.32 | $0.32 | 115,736 |
| 2017-03-30 | $0.34 | $0.36 | $0.32 | $0.32 | $0.32 | 199,254 |
| 2017-03-29 | $0.34 | $0.34 | $0.32 | $0.33 | $0.33 | 145,718 |
| 2017-03-28 | $0.34 | $0.35 | $0.32 | $0.32 | $0.32 | 278,190 |
| 2017-03-27 | $0.34 | $0.36 | $0.33 | $0.34 | $0.34 | 101,001 |
| 2017-03-24 | $0.35 | $0.36 | $0.34 | $0.34 | $0.34 | 315,847 |
| 2017-03-23 | $0.40 | $0.40 | $0.32 | $0.33 | $0.33 | 367,307 |
| 2017-03-22 | $0.42 | $0.43 | $0.41 | $0.41 | $0.41 | 38,940 |
| 2017-03-21 | $0.49 | $0.50 | $0.40 | $0.42 | $0.42 | 207,382 |
| 2017-03-20 | $0.50 | $0.51 | $0.46 | $0.47 | $0.47 | 63,546 |
| 2017-03-17 | $0.47 | $0.52 | $0.43 | $0.48 | $0.48 | 344,000 |
| 2017-03-16 | $0.59 | $0.62 | $0.56 | $0.58 | $0.58 | 141,206 |
| 2017-03-15 | $0.50 | $0.62 | $0.49 | $0.58 | $0.58 | 177,200 |
| 2017-03-14 | $0.49 | $0.51 | $0.48 | $0.50 | $0.50 | 119,881 |
| 2017-03-13 | $0.50 | $0.51 | $0.48 | $0.50 | $0.50 | 98,209 |
| 2017-03-10 | $0.58 | $0.58 | $0.52 | $0.52 | $0.52 | 154,051 |
| 2017-03-09 | $0.58 | $0.58 | $0.51 | $0.53 | $0.53 | 75,919 |
| 2017-03-08 | $0.64 | $0.64 | $0.57 | $0.58 | $0.58 | 73,072 |
| 2017-03-07 | $0.58 | $0.60 | $0.58 | $0.60 | $0.60 | 90,025 |
| 2017-03-06 | $0.57 | $0.60 | $0.56 | $0.57 | $0.57 | 212,130 |
| 2017-03-03 | $0.66 | $0.68 | $0.60 | $0.60 | $0.60 | 68,680 |
| 2017-03-02 | $0.65 | $0.70 | $0.60 | $0.62 | $0.62 | 404,590 |
| 2017-03-01 | $0.71 | $0.75 | $0.64 | $0.66 | $0.66 | 109,333 |
| 2017-02-28 | $0.69 | $0.69 | $0.64 | $0.67 | $0.67 | 220,917 |
| 2017-02-27 | $0.74 | $0.74 | $0.65 | $0.69 | $0.69 | 147,767 |
| 2017-02-24 | $0.99 | $0.99 | $0.60 | $0.76 | $0.76 | 17,946 |
| 2017-02-23 | $1.03 | $1.03 | $0.98 | $1.00 | $1.00 | 53,011 |
| 2017-02-22 | $1.05 | $1.07 | $0.98 | $1.00 | $1.00 | 149,423 |
| 2017-02-21 | $1.01 | $1.07 | $1.01 | $1.05 | $1.05 | 374 |
| 2017-02-17 | $1.04 | $1.04 | $1.02 | $1.04 | $1.04 | 165 |
| 2017-02-16 | $1.01 | $1.07 | $1.01 | $1.04 | $1.04 | 145 |
| 2017-02-15 | $1.05 | $1.05 | $1.01 | $1.02 | $1.02 | 263 |
| 2017-02-14 | $1.01 | $1.06 | $1.00 | $1.05 | $1.05 | 43,653 |
| 2017-02-13 | $1.12 | $1.12 | $1.02 | $1.04 | $1.04 | 56,924 |
| 2017-02-10 | $1.06 | $1.10 | $1.06 | $1.10 | $1.10 | 64,584 |
| 2017-02-09 | $1.09 | $1.09 | $1.04 | $1.08 | $1.08 | 179,102 |
| 2017-02-08 | $1.11 | $1.15 | $1.05 | $1.07 | $1.07 | 39,273 |
| 2017-02-07 | $1.17 | $1.17 | $1.10 | $1.14 | $1.14 | 59,770 |
| 2017-02-06 | $1.20 | $1.20 | $1.15 | $1.16 | $1.16 | 121,803 |
| 2017-02-03 | $1.14 | $1.19 | $1.12 | $1.17 | $1.17 | 273,366 |
| 2017-02-02 | $0.98 | $1.12 | $0.98 | $1.12 | $1.12 | 1,966,361 |
| 2017-02-01 | $0.97 | $1.00 | $0.97 | $0.99 | $0.99 | 18,408 |
| 2017-01-31 | $1.01 | $1.01 | $0.96 | $1.00 | $1.00 | 24,006 |
| 2017-01-30 | $0.97 | $1.02 | $0.96 | $1.01 | $1.01 | 41,942 |
| 2017-01-27 | $1.03 | $1.03 | $0.98 | $0.99 | $0.99 | 28,285 |
| 2017-01-26 | $1.04 | $1.05 | $1.02 | $1.05 | $1.05 | 53,495 |
| 2017-01-25 | $0.97 | $1.03 | $0.97 | $1.03 | $1.03 | 32,186 |
| 2017-01-24 | $0.97 | $0.98 | $0.97 | $0.97 | $0.97 | 17,302 |
| 2017-01-23 | $0.96 | $0.98 | $0.96 | $0.97 | $0.97 | 50,677 |
| 2017-01-20 | $1.01 | $1.01 | $0.94 | $0.97 | $0.97 | 51,199 |
| 2017-01-19 | $1.00 | $1.00 | $0.97 | $0.97 | $0.97 | 48,889 |
| 2017-01-18 | $1.02 | $1.04 | $0.98 | $1.00 | $1.00 | 86,171 |
| 2017-01-17 | $1.04 | $1.06 | $1.01 | $1.01 | $1.01 | 112,090 |
| 2017-01-13 | $1.06 | $1.06 | $1.02 | $1.06 | $1.06 | 35,302 |
| 2017-01-12 | $1.08 | $1.09 | $1.04 | $1.05 | $1.05 | 48,321 |
| 2017-01-11 | $1.08 | $1.10 | $1.08 | $1.08 | $1.08 | 65,601 |
| 2017-01-10 | $1.07 | $1.10 | $1.06 | $1.08 | $1.08 | 18,087 |
| 2017-01-09 | $1.05 | $1.08 | $1.05 | $1.07 | $1.07 | 58,244 |
| 2017-01-06 | $1.05 | $1.06 | $1.01 | $1.05 | $1.05 | 93,654 |
| 2017-01-05 | $1.10 | $1.10 | $1.02 | $1.04 | $1.04 | 162,350 |
| 2017-01-04 | $1.08 | $1.12 | $1.03 | $1.10 | $1.10 | 130,462 |
| 2017-01-03 | $1.02 | $1.08 | $1.02 | $1.08 | $1.08 | 33,763 |
| 2016-12-30 | $1.00 | $1.07 | $0.98 | $1.02 | $1.02 | 188,889 |
| 2016-12-29 | $1.05 | $1.08 | $0.98 | $1.00 | $1.00 | 109,724 |
| 2016-12-28 | $1.05 | $1.11 | $1.00 | $1.00 | $1.00 | 155,238 |
| 2016-12-27 | $1.00 | $1.03 | $0.98 | $1.03 | $1.03 | 85,448 |
| 2016-12-23 | $0.99 | $1.03 | $0.99 | $1.00 | $1.00 | 47,556 |
| 2016-12-22 | $0.95 | $1.03 | $0.95 | $0.99 | $0.99 | 88,345 |
| 2016-12-21 | $0.97 | $1.03 | $0.96 | $0.98 | $0.98 | 91,786 |
| 2016-12-20 | $1.05 | $1.09 | $0.97 | $1.00 | $1.00 | 230,382 |
| 2016-12-19 | $1.10 | $1.11 | $1.05 | $1.07 | $1.07 | 139,641 |
| 2016-12-16 | $1.14 | $1.19 | $1.09 | $1.09 | $1.09 | 102,160 |
| 2016-12-15 | $1.17 | $1.19 | $1.12 | $1.15 | $1.15 | 69,478 |
| 2016-12-14 | $1.19 | $1.27 | $1.18 | $1.19 | $1.19 | 97,163 |
| 2016-12-13 | $1.28 | $1.28 | $1.18 | $1.21 | $1.21 | 188,338 |
| 2016-12-12 | $1.29 | $1.29 | $1.17 | $1.23 | $1.23 | 283,057 |
| 2016-12-09 | $1.24 | $1.30 | $1.23 | $1.27 | $1.27 | 358,041 |
| 2016-12-08 | $1.24 | $1.27 | $1.12 | $1.25 | $1.25 | 371,854 |
| 2016-12-07 | $1.08 | $1.32 | $1.06 | $1.24 | $1.24 | 2,205,992 |
| 2016-12-06 | $1.05 | $1.08 | $1.04 | $1.05 | $1.05 | 77,835 |
| 2016-12-05 | $1.07 | $1.12 | $1.04 | $1.07 | $1.07 | 135,305 |
| 2016-12-02 | $1.11 | $1.12 | $1.03 | $1.05 | $1.05 | 165,159 |
| 2016-12-01 | $1.21 | $1.22 | $1.03 | $1.06 | $1.06 | 228,471 |
| 2016-11-30 | $1.28 | $1.29 | $1.20 | $1.21 | $1.21 | 65,772 |
| 2016-11-29 | $1.35 | $1.44 | $1.28 | $1.29 | $1.29 | 74,255 |
| 2016-11-28 | $1.27 | $1.42 | $1.27 | $1.34 | $1.34 | 136,792 |
| 2016-11-25 | $1.27 | $1.33 | $1.20 | $1.28 | $1.28 | 40,387 |
| 2016-11-23 | $1.27 | $1.29 | $1.21 | $1.27 | $1.27 | 68,884 |
| 2016-11-22 | $1.37 | $1.37 | $1.19 | $1.29 | $1.29 | 192,303 |
| 2016-11-21 | $1.44 | $1.47 | $1.31 | $1.38 | $1.38 | 129,261 |
| 2016-11-18 | $1.40 | $1.59 | $1.35 | $1.41 | $1.41 | 221,176 |
| 2016-11-17 | $1.17 | $1.61 | $1.17 | $1.38 | $1.38 | 479,058 |
| 2016-11-16 | $1.15 | $1.20 | $1.10 | $1.18 | $1.18 | 79,358 |
| 2016-11-15 | $1.27 | $1.34 | $1.10 | $1.15 | $1.15 | 318,744 |
| 2016-11-14 | $1.06 | $1.28 | $1.06 | $1.23 | $1.23 | 659,052 |
| 2016-11-11 | $1.01 | $1.10 | $1.01 | $1.04 | $1.04 | 235,044 |
| 2016-11-10 | $1.01 | $1.04 | $0.99 | $1.00 | $1.00 | 202,067 |
| 2016-11-09 | $1.11 | $1.15 | $0.96 | $1.01 | $1.01 | 247,386 |
| 2016-11-08 | $1.08 | $1.10 | $1.01 | $1.10 | $1.10 | 128,012 |
| 2016-11-07 | $1.14 | $1.17 | $1.05 | $1.10 | $1.10 | 82,865 |
| 2016-11-04 | $1.13 | $1.20 | $1.10 | $1.13 | $1.13 | 63,291 |
| 2016-11-03 | $1.03 | $1.15 | $1.03 | $1.13 | $1.13 | 94,160 |
| 2016-11-02 | $1.35 | $1.35 | $0.95 | $1.05 | $1.05 | 186,840 |
| 2016-11-01 | $1.39 | $1.42 | $1.26 | $1.34 | $1.34 | 66,496 |
| 2016-10-31 | $1.49 | $1.49 | $1.36 | $1.38 | $1.38 | 63,439 |
| 2016-10-28 | $1.46 | $1.55 | $1.46 | $1.48 | $1.48 | 33,254 |
| 2016-10-27 | $1.54 | $1.63 | $1.36 | $1.55 | $1.55 | 179,064 |
| 2016-10-26 | $1.81 | $1.87 | $1.58 | $1.60 | $1.60 | 123,644 |
| 2016-10-25 | $1.91 | $1.91 | $1.80 | $1.80 | $1.80 | 15,804 |
| 2016-10-24 | $1.89 | $1.93 | $1.84 | $1.90 | $1.90 | 47,713 |
| 2016-10-21 | $1.93 | $1.97 | $1.87 | $1.87 | $1.87 | 49,264 |
| 2016-10-20 | $1.93 | $1.95 | $1.83 | $1.94 | $1.94 | 22,196 |
| 2016-10-19 | $1.92 | $1.97 | $1.88 | $1.92 | $1.92 | 50,127 |
| 2016-10-18 | $1.90 | $1.98 | $1.76 | $1.91 | $1.91 | 93,465 |
| 2016-10-17 | $1.97 | $2.00 | $1.70 | $1.90 | $1.90 | 286,790 |
| 2016-10-14 | $1.81 | $2.06 | $1.70 | $1.95 | $1.95 | 144,010 |
| 2016-10-13 | $2.39 | $2.40 | $1.92 | $2.01 | $2.01 | 118,260 |
| 2016-10-12 | $0.33 | $0.33 | $0.30 | $0.30 | $2.38 | 46,309 |
| 2016-10-11 | $0.33 | $0.34 | $0.32 | $0.33 | $2.64 | 12,137 |
| 2016-10-10 | $0.32 | $0.34 | $0.32 | $0.32 | $2.58 | 6,375 |
| 2016-10-07 | $0.33 | $0.35 | $0.32 | $0.32 | $2.58 | 15,706 |
| 2016-10-06 | $0.33 | $0.34 | $0.32 | $0.33 | $2.61 | 18,031 |
| 2016-10-05 | $0.33 | $0.34 | $0.32 | $0.33 | $2.61 | 14,869 |
| 2016-10-04 | $0.33 | $0.34 | $0.32 | $0.32 | $2.60 | 4,190 |
| 2016-10-03 | $0.33 | $0.34 | $0.32 | $0.32 | $2.58 | 21,518 |
| 2016-09-30 | $0.35 | $0.35 | $0.32 | $0.33 | $2.64 | 17,840 |
| 2016-09-29 | $0.34 | $0.35 | $0.33 | $0.34 | $2.70 | 19,919 |
| 2016-09-28 | $0.32 | $0.34 | $0.32 | $0.34 | $2.70 | 15,073 |
| 2016-09-27 | $0.32 | $0.33 | $0.32 | $0.33 | $2.61 | 14,274 |
| 2016-09-26 | $0.33 | $0.34 | $0.32 | $0.32 | $2.55 | 16,497 |
| 2016-09-23 | $0.33 | $0.35 | $0.32 | $0.32 | $2.56 | 20,994 |
| 2016-09-22 | $0.33 | $0.36 | $0.33 | $0.34 | $2.69 | 17,816 |
| 2016-09-21 | $0.34 | $0.36 | $0.31 | $0.34 | $2.72 | 76,840 |
| 2016-09-20 | $0.37 | $0.37 | $0.33 | $0.34 | $2.72 | 41,596 |
| 2016-09-19 | $0.35 | $0.37 | $0.33 | $0.36 | $2.84 | 72,359 |
| 2016-09-16 | $0.36 | $0.37 | $0.31 | $0.31 | $2.48 | 105,412 |
| 2016-09-15 | $0.36 | $0.36 | $0.35 | $0.35 | $2.80 | 31,164 |
| 2016-09-14 | $0.35 | $0.36 | $0.33 | $0.35 | $2.81 | 29,790 |
| 2016-09-13 | $0.35 | $0.35 | $0.34 | $0.35 | $2.76 | 27,930 |
| 2016-09-12 | $0.34 | $0.36 | $0.33 | $0.35 | $2.82 | 26,590 |
| 2016-09-09 | $0.38 | $0.38 | $0.36 | $0.36 | $2.84 | 5,064 |
| 2016-09-08 | $0.35 | $0.38 | $0.35 | $0.37 | $2.96 | 40,730 |
| 2016-09-07 | $0.37 | $0.38 | $0.36 | $0.36 | $2.88 | 42,663 |
| 2016-09-06 | $0.37 | $0.39 | $0.36 | $0.36 | $2.90 | 30,731 |
| 2016-09-02 | $0.39 | $0.40 | $0.37 | $0.38 | $3.01 | 22,321 |
| 2016-09-01 | $0.41 | $0.41 | $0.39 | $0.39 | $3.12 | 53,023 |
| 2016-08-31 | $0.40 | $0.41 | $0.40 | $0.40 | $3.20 | 29,732 |
| 2016-08-30 | $0.41 | $0.41 | $0.40 | $0.40 | $3.16 | 22,873 |
| 2016-08-29 | $0.39 | $0.40 | $0.39 | $0.39 | $3.14 | 16,552 |
| 2016-08-26 | $0.38 | $0.39 | $0.38 | $0.39 | $3.10 | 11,991 |
| 2016-08-25 | $0.37 | $0.40 | $0.37 | $0.38 | $3.04 | 58,028 |
| 2016-08-24 | $0.39 | $0.41 | $0.37 | $0.37 | $2.99 | 41,263 |
| 2016-08-23 | $0.38 | $0.39 | $0.37 | $0.39 | $3.09 | 32,521 |
| 2016-08-22 | $0.38 | $0.38 | $0.36 | $0.37 | $2.96 | 39,775 |
| 2016-08-19 | $0.37 | $0.37 | $0.35 | $0.36 | $2.91 | 16,687 |
| 2016-08-18 | $0.35 | $0.38 | $0.35 | $0.36 | $2.87 | 30,066 |
| 2016-08-17 | $0.34 | $0.35 | $0.34 | $0.35 | $2.76 | 67,567 |
| 2016-08-16 | $0.35 | $0.35 | $0.34 | $0.34 | $2.72 | 65,599 |
| 2016-08-15 | $0.35 | $0.36 | $0.35 | $0.35 | $2.78 | 9,347 |
| 2016-08-12 | $0.36 | $0.36 | $0.34 | $0.35 | $2.78 | 20,375 |
| 2016-08-11 | $0.35 | $0.36 | $0.33 | $0.35 | $2.78 | 29,757 |
| 2016-08-10 | $0.35 | $0.36 | $0.33 | $0.34 | $2.73 | 35,392 |
| 2016-08-09 | $0.34 | $0.35 | $0.33 | $0.34 | $2.72 | 117,580 |
| 2016-08-08 | $0.33 | $0.35 | $0.33 | $0.34 | $2.72 | 41,502 |
| 2016-08-05 | $0.36 | $0.37 | $0.33 | $0.35 | $2.76 | 332,170 |
| 2016-08-04 | $0.38 | $0.39 | $0.36 | $0.37 | $2.96 | 19,213 |
| 2016-08-03 | $0.38 | $0.39 | $0.37 | $0.37 | $2.96 | 27,091 |
| 2016-08-02 | $0.38 | $0.40 | $0.38 | $0.38 | $3.01 | 13,583 |
| 2016-08-01 | $0.38 | $0.40 | $0.37 | $0.38 | $3.06 | 14,826 |
| 2016-07-29 | $0.38 | $0.40 | $0.37 | $0.38 | $3.06 | 293,023 |
| 2016-07-28 | $0.38 | $0.41 | $0.38 | $0.38 | $3.04 | 29,170 |
| 2016-07-27 | $0.38 | $0.41 | $0.38 | $0.38 | $3.04 | 25,083 |
| 2016-07-26 | $0.38 | $0.41 | $0.37 | $0.38 | $3.04 | 216,402 |
| 2016-07-25 | $0.39 | $0.39 | $0.36 | $0.37 | $2.95 | 25,027 |
| 2016-07-22 | $0.39 | $0.40 | $0.38 | $0.38 | $3.05 | 10,281 |
| 2016-07-21 | $0.39 | $0.40 | $0.38 | $0.39 | $3.10 | 19,888 |
| 2016-07-20 | $0.45 | $0.45 | $0.38 | $0.38 | $3.03 | 68,503 |
| 2016-07-19 | $0.37 | $0.39 | $0.36 | $0.38 | $3.04 | 11,142 |
| 2016-07-18 | $0.37 | $0.38 | $0.37 | $0.38 | $3.00 | 9,642 |
| 2016-07-15 | $0.39 | $0.39 | $0.35 | $0.38 | $3.00 | 46,664 |
| 2016-07-14 | $0.39 | $0.41 | $0.37 | $0.39 | $3.16 | 41,604 |
| 2016-07-13 | $0.37 | $0.41 | $0.37 | $0.39 | $3.11 | 277,647 |
| 2016-07-12 | $0.33 | $0.38 | $0.33 | $0.37 | $2.93 | 149,651 |
| 2016-07-11 | $0.32 | $0.40 | $0.32 | $0.33 | $2.64 | 172,145 |
| 2016-07-08 | $0.30 | $0.33 | $0.30 | $0.32 | $2.57 | 41,074 |
| 2016-07-07 | $0.29 | $0.33 | $0.29 | $0.30 | $2.40 | 68,595 |
| 2016-07-06 | $0.31 | $0.31 | $0.30 | $0.30 | $2.40 | 23,657 |
| 2016-07-05 | $0.31 | $0.32 | $0.30 | $0.30 | $2.43 | 37,733 |
| 2016-07-01 | $0.30 | $0.34 | $0.30 | $0.32 | $2.56 | 23,946 |
| 2016-06-30 | $0.30 | $0.33 | $0.29 | $0.31 | $2.48 | 89,762 |
| 2016-06-29 | $0.28 | $0.31 | $0.27 | $0.30 | $2.44 | 99,491 |
| 2016-06-28 | $0.29 | $0.30 | $0.28 | $0.29 | $2.29 | 53,216 |
| 2016-06-27 | $0.29 | $0.30 | $0.26 | $0.29 | $2.34 | 98,466 |
| 2016-06-24 | $0.31 | $0.31 | $0.28 | $0.29 | $2.35 | 1,761,313 |
| 2016-06-23 | $0.32 | $0.32 | $0.30 | $0.31 | $2.49 | 65,874 |
| 2016-06-22 | $0.31 | $0.32 | $0.30 | $0.30 | $2.40 | 88,614 |
| 2016-06-21 | $0.32 | $0.35 | $0.30 | $0.31 | $2.48 | 81,158 |
| 2016-06-20 | $0.35 | $0.35 | $0.31 | $0.32 | $2.53 | 43,883 |
| 2016-06-17 | $0.33 | $0.35 | $0.31 | $0.32 | $2.55 | 148,682 |
| 2016-06-16 | $0.35 | $0.35 | $0.32 | $0.33 | $2.61 | 48,676 |
| 2016-06-15 | $0.35 | $0.37 | $0.34 | $0.34 | $2.72 | 73,650 |
| 2016-06-14 | $0.34 | $0.38 | $0.34 | $0.35 | $2.78 | 55,484 |
| 2016-06-13 | $0.36 | $0.38 | $0.34 | $0.34 | $2.72 | 30,582 |
| 2016-06-10 | $0.35 | $0.38 | $0.35 | $0.36 | $2.86 | 75,907 |
| 2016-06-09 | $0.35 | $0.37 | $0.34 | $0.36 | $2.87 | 30,084 |
| 2016-06-08 | $0.36 | $0.37 | $0.35 | $0.35 | $2.80 | 44,201 |
| 2016-06-07 | $0.36 | $0.37 | $0.34 | $0.35 | $2.84 | 44,803 |
| 2016-06-06 | $0.37 | $0.37 | $0.35 | $0.35 | $2.83 | 28,658 |
| 2016-06-03 | $0.37 | $0.37 | $0.33 | $0.35 | $2.84 | 51,462 |
| 2016-06-02 | $0.40 | $0.41 | $0.35 | $0.36 | $2.88 | 51,460 |
| 2016-06-01 | $0.33 | $0.41 | $0.32 | $0.38 | $3.05 | 289,459 |
| 2016-05-31 | $0.32 | $0.34 | $0.31 | $0.32 | $2.56 | 76,099 |
| 2016-05-27 | $0.34 | $0.35 | $0.29 | $0.31 | $2.51 | 47,976 |
| 2016-05-26 | $0.35 | $0.36 | $0.33 | $0.33 | $2.66 | 33,562 |
| 2016-05-25 | $0.34 | $0.35 | $0.33 | $0.35 | $2.79 | 17,988 |
| 2016-05-24 | $0.32 | $0.34 | $0.32 | $0.34 | $2.72 | 27,553 |
| 2016-05-23 | $0.32 | $0.33 | $0.31 | $0.33 | $2.62 | 14,676 |
| 2016-05-20 | $0.31 | $0.33 | $0.30 | $0.31 | $2.51 | 24,764 |
| 2016-05-19 | $0.31 | $0.32 | $0.29 | $0.30 | $2.40 | 32,842 |
| 2016-05-18 | $0.29 | $0.32 | $0.29 | $0.29 | $2.32 | 30,640 |
| 2016-05-17 | $0.30 | $0.30 | $0.29 | $0.29 | $2.28 | 47,536 |
| 2016-05-16 | $0.31 | $0.31 | $0.29 | $0.30 | $2.40 | 58,243 |
| 2016-05-13 | $0.36 | $0.36 | $0.31 | $0.31 | $2.49 | 68,393 |
| 2016-05-12 | $0.36 | $0.38 | $0.34 | $0.34 | $2.72 | 22,882 |
| 2016-05-11 | $0.37 | $0.38 | $0.33 | $0.36 | $2.91 | 92,161 |
| 2016-05-10 | $0.38 | $0.38 | $0.35 | $0.37 | $2.99 | 53,252 |
| 2016-05-09 | $0.42 | $0.42 | $0.38 | $0.38 | $3.05 | 40,167 |
| 2016-05-06 | $0.37 | $0.42 | $0.35 | $0.41 | $3.28 | 191,755 |
| 2016-05-05 | $0.33 | $0.36 | $0.32 | $0.35 | $2.80 | 115,586 |
| 2016-05-04 | $0.33 | $0.36 | $0.32 | $0.33 | $2.64 | 41,079 |
| 2016-05-03 | $0.35 | $0.37 | $0.32 | $0.33 | $2.64 | 78,319 |
| 2016-05-02 | $0.39 | $0.39 | $0.35 | $0.35 | $2.81 | 70,700 |
| 2016-04-29 | $0.38 | $0.40 | $0.34 | $0.37 | $2.97 | 98,312 |
| 2016-04-28 | $0.40 | $0.40 | $0.37 | $0.38 | $3.03 | 65,051 |
| 2016-04-27 | $0.41 | $0.41 | $0.37 | $0.40 | $3.20 | 31,957 |
| 2016-04-26 | $0.41 | $0.41 | $0.37 | $0.40 | $3.20 | 80,824 |
| 2016-04-25 | $0.42 | $0.42 | $0.38 | $0.39 | $3.11 | 55,360 |
| 2016-04-22 | $0.42 | $0.44 | $0.40 | $0.42 | $3.32 | 108,753 |
| 2016-04-21 | $0.39 | $0.42 | $0.38 | $0.42 | $3.32 | 274,518 |
| 2016-04-20 | $0.44 | $0.46 | $0.32 | $0.38 | $3.04 | 299,641 |
| 2016-04-19 | $0.46 | $0.47 | $0.43 | $0.45 | $3.60 | 98,801 |
| 2016-04-18 | $0.44 | $0.48 | $0.44 | $0.45 | $3.61 | 19,237 |
| 2016-04-15 | $0.45 | $0.49 | $0.44 | $0.44 | $3.55 | 21,119 |
| 2016-04-14 | $0.46 | $0.49 | $0.44 | $0.46 | $3.68 | 106,374 |
| 2016-04-13 | $0.44 | $0.46 | $0.42 | $0.46 | $3.66 | 64,069 |
| 2016-04-12 | $0.42 | $0.44 | $0.40 | $0.42 | $3.37 | 31,868 |
| 2016-04-11 | $0.40 | $0.44 | $0.40 | $0.41 | $3.31 | 60,254 |
| 2016-04-08 | $0.41 | $0.43 | $0.38 | $0.39 | $3.12 | 77,171 |
| 2016-04-07 | $0.42 | $0.43 | $0.40 | $0.40 | $3.20 | 63,555 |
| 2016-04-06 | $0.42 | $0.44 | $0.41 | $0.42 | $3.35 | 81,517 |
| 2016-04-05 | $0.42 | $0.44 | $0.40 | $0.43 | $3.44 | 118,767 |
| 2016-04-04 | $0.45 | $0.50 | $0.43 | $0.44 | $3.50 | 61,906 |
| 2016-04-01 | $0.47 | $0.48 | $0.45 | $0.46 | $3.68 | 63,097 |
| 2016-03-31 | $0.49 | $0.50 | $0.42 | $0.46 | $3.71 | 84,009 |
| 2016-03-30 | $0.50 | $0.50 | $0.46 | $0.49 | $3.89 | 33,534 |
| 2016-03-29 | $0.50 | $0.51 | $0.49 | $0.50 | $4.00 | 79,367 |
| 2016-03-28 | $0.43 | $0.51 | $0.40 | $0.50 | $4.00 | 82,811 |
| 2016-03-24 | $0.53 | $0.53 | $0.48 | $0.48 | $3.84 | 83,150 |
| 2016-03-23 | $0.55 | $0.56 | $0.51 | $0.52 | $4.16 | 70,622 |
| 2016-03-22 | $0.51 | $0.58 | $0.50 | $0.56 | $4.48 | 135,569 |
| 2016-03-21 | $0.60 | $0.60 | $0.49 | $0.51 | $4.08 | 104,786 |
| 2016-03-18 | $0.54 | $0.57 | $0.50 | $0.56 | $4.48 | 206,967 |
| 2016-03-17 | $0.57 | $0.60 | $0.48 | $0.53 | $4.24 | 291,406 |
| 2016-03-16 | $0.49 | $0.58 | $0.47 | $0.57 | $4.54 | 571,887 |
| 2016-03-15 | $0.40 | $0.50 | $0.36 | $0.48 | $3.80 | 399,518 |
| 2016-03-14 | $0.35 | $0.40 | $0.33 | $0.39 | $3.14 | 78,546 |
| 2016-03-11 | $0.30 | $0.39 | $0.29 | $0.39 | $3.12 | 404,313 |
| 2016-03-10 | $0.39 | $0.43 | $0.38 | $0.41 | $3.24 | 282,182 |
| 2016-03-09 | $0.33 | $0.37 | $0.32 | $0.37 | $2.96 | 163,095 |
| 2016-03-08 | $0.30 | $0.37 | $0.29 | $0.33 | $2.65 | 187,080 |
| 2016-03-07 | $0.30 | $0.31 | $0.29 | $0.29 | $2.33 | 70,950 |
| 2016-03-04 | $0.30 | $0.30 | $0.28 | $0.30 | $2.40 | 141,567 |
| 2016-03-03 | $0.27 | $0.30 | $0.27 | $0.29 | $2.35 | 90,160 |
| 2016-03-02 | $0.26 | $0.28 | $0.25 | $0.27 | $2.14 | 53,541 |
| 2016-03-01 | $0.26 | $0.27 | $0.26 | $0.26 | $2.08 | 47,502 |
| 2016-02-29 | $0.28 | $0.29 | $0.24 | $0.25 | $2.00 | 138,793 |
| 2016-02-26 | $0.27 | $0.29 | $0.26 | $0.27 | $2.19 | 51,515 |
| 2016-02-25 | $0.29 | $0.29 | $0.25 | $0.27 | $2.16 | 102,499 |
| 2016-02-24 | $0.30 | $0.31 | $0.27 | $0.28 | $2.23 | 68,783 |
| 2016-02-23 | $0.30 | $0.31 | $0.29 | $0.30 | $2.40 | 57,714 |
| 2016-02-22 | $0.30 | $0.31 | $0.29 | $0.31 | $2.45 | 60,504 |
| 2016-02-19 | $0.30 | $0.31 | $0.30 | $0.30 | $2.38 | 49,657 |
| 2016-02-18 | $0.31 | $0.32 | $0.30 | $0.31 | $2.45 | 45,676 |
| 2016-02-17 | $0.33 | $0.34 | $0.30 | $0.32 | $2.56 | 101,573 |
| 2016-02-16 | $0.30 | $0.33 | $0.30 | $0.33 | $2.60 | 113,469 |
| 2016-02-12 | $0.29 | $0.32 | $0.29 | $0.30 | $2.40 | 77,646 |
| 2016-02-11 | $0.25 | $0.31 | $0.23 | $0.30 | $2.36 | 255,061 |
| 2016-02-10 | $0.23 | $0.26 | $0.23 | $0.25 | $2.01 | 132,191 |
| 2016-02-09 | $0.26 | $0.26 | $0.23 | $0.23 | $1.85 | 94,861 |
| 2016-02-08 | $0.26 | $0.28 | $0.25 | $0.25 | $2.00 | 65,003 |
| 2016-02-05 | $0.27 | $0.28 | $0.26 | $0.26 | $2.10 | 79,402 |
| 2016-02-04 | $0.29 | $0.30 | $0.25 | $0.26 | $2.07 | 64,833 |
| 2016-02-03 | $0.27 | $0.31 | $0.26 | $0.29 | $2.32 | 153,326 |
| 2016-02-02 | $0.25 | $0.29 | $0.25 | $0.26 | $2.04 | 93,856 |
| 2016-02-01 | $0.26 | $0.27 | $0.25 | $0.25 | $2.02 | 80,378 |
| 2016-01-29 | $0.25 | $0.27 | $0.25 | $0.26 | $2.10 | 110,099 |
| 2016-01-28 | $0.21 | $0.26 | $0.21 | $0.24 | $1.92 | 206,618 |
| 2016-01-27 | $0.22 | $0.23 | $0.21 | $0.21 | $1.68 | 83,030 |
| 2016-01-26 | $0.22 | $0.25 | $0.21 | $0.23 | $1.81 | 78,262 |
| 2016-01-25 | $0.26 | $0.26 | $0.21 | $0.22 | $1.76 | 104,411 |
| 2016-01-22 | $0.23 | $0.25 | $0.23 | $0.23 | $1.84 | 59,920 |
| 2016-01-21 | $0.23 | $0.26 | $0.21 | $0.23 | $1.80 | 147,672 |
| 2016-01-20 | $0.24 | $0.26 | $0.18 | $0.23 | $1.84 | 319,125 |
| 2016-01-19 | $0.25 | $0.27 | $0.22 | $0.24 | $1.92 | 74,586 |
| 2016-01-15 | $0.24 | $0.27 | $0.23 | $0.25 | $1.97 | 83,489 |
| 2016-01-14 | $0.26 | $0.27 | $0.23 | $0.25 | $1.96 | 199,139 |
| 2016-01-13 | $0.29 | $0.30 | $0.25 | $0.26 | $2.08 | 142,850 |
| 2016-01-12 | $0.26 | $0.32 | $0.26 | $0.29 | $2.34 | 61,771 |
| 2016-01-11 | $0.28 | $0.30 | $0.28 | $0.29 | $2.32 | 103,106 |
| 2016-01-08 | $0.30 | $0.30 | $0.25 | $0.28 | $2.22 | 123,846 |
| 2016-01-07 | $0.32 | $0.32 | $0.30 | $0.30 | $2.40 | 60,637 |
| 2016-01-06 | $0.30 | $0.34 | $0.27 | $0.32 | $2.53 | 78,673 |
| 2016-01-05 | $0.33 | $0.33 | $0.30 | $0.30 | $2.40 | 100,821 |
| 2016-01-04 | $0.34 | $0.34 | $0.30 | $0.32 | $2.52 | 126,460 |
| 2015-12-31 | $0.32 | $0.36 | $0.32 | $0.33 | $2.64 | 118,440 |
| 2015-12-30 | $0.33 | $0.34 | $0.32 | $0.33 | $2.65 | 143,705 |
| 2015-12-29 | $0.36 | $0.36 | $0.31 | $0.33 | $2.63 | 95,579 |
| 2015-12-28 | $0.32 | $0.35 | $0.32 | $0.33 | $2.64 | 167,203 |
| 2015-12-24 | $0.33 | $0.33 | $0.31 | $0.32 | $2.58 | 17,768 |
| 2015-12-23 | $0.33 | $0.33 | $0.30 | $0.32 | $2.56 | 114,537 |
| 2015-12-22 | $0.32 | $0.35 | $0.30 | $0.30 | $2.42 | 95,283 |
| 2015-12-21 | $0.35 | $0.37 | $0.30 | $0.32 | $2.56 | 158,531 |
| 2015-12-18 | $0.34 | $0.36 | $0.30 | $0.35 | $2.81 | 1,311,268 |
| 2015-12-17 | $0.26 | $0.49 | $0.25 | $0.33 | $2.67 | 408,199 |
| 2015-12-16 | $0.25 | $0.27 | $0.24 | $0.25 | $2.00 | 152,955 |
| 2015-12-15 | $0.24 | $0.26 | $0.22 | $0.24 | $1.92 | 202,120 |
| 2015-12-14 | $0.26 | $0.28 | $0.24 | $0.24 | $1.93 | 140,606 |
| 2015-12-11 | $0.28 | $0.28 | $0.24 | $0.25 | $2.00 | 461,453 |
| 2015-12-10 | $0.33 | $0.33 | $0.27 | $0.28 | $2.20 | 394,553 |
| 2015-12-09 | $0.33 | $0.37 | $0.31 | $0.33 | $2.64 | 157,023 |
| 2015-12-08 | $0.34 | $0.35 | $0.33 | $0.34 | $2.72 | 172,236 |
| 2015-12-07 | $0.34 | $0.35 | $0.34 | $0.34 | $2.72 | 126,459 |
| 2015-12-04 | $0.32 | $0.36 | $0.31 | $0.36 | $2.88 | 256,212 |
| 2015-12-03 | $0.33 | $0.37 | $0.30 | $0.32 | $2.60 | 163,376 |
| 2015-12-02 | $0.35 | $0.37 | $0.33 | $0.34 | $2.72 | 147,069 |
| 2015-12-01 | $0.43 | $0.43 | $0.31 | $0.34 | $2.76 | 392,304 |
| 2015-11-30 | $0.28 | $0.43 | $0.28 | $0.40 | $3.18 | 782,699 |
| 2015-11-27 | $0.26 | $0.28 | $0.25 | $0.27 | $2.12 | 137,317 |
| 2015-11-25 | $0.25 | $0.25 | $0.23 | $0.24 | $1.93 | 182,568 |
| 2015-11-24 | $0.20 | $0.25 | $0.20 | $0.24 | $1.92 | 322,936 |
| 2015-11-23 | $0.20 | $0.21 | $0.19 | $0.20 | $1.61 | 348,778 |
| 2015-11-20 | $0.21 | $0.21 | $0.18 | $0.19 | $1.52 | 237,444 |
| 2015-11-19 | $0.23 | $0.23 | $0.20 | $0.20 | $1.60 | 477,812 |
| 2015-11-18 | $0.22 | $0.25 | $0.20 | $0.22 | $1.76 | 195,344 |
| 2015-11-17 | $0.27 | $0.29 | $0.22 | $0.22 | $1.79 | 423,280 |
| 2015-11-16 | $0.31 | $0.31 | $0.25 | $0.25 | $2.00 | 293,491 |
| 2015-11-13 | $0.24 | $0.30 | $0.24 | $0.27 | $2.19 | 545,411 |
| 2015-11-12 | $0.26 | $0.26 | $0.23 | $0.23 | $1.87 | 321,982 |
| 2015-11-11 | $0.28 | $0.28 | $0.24 | $0.25 | $1.96 | 274,536 |
| 2015-11-10 | $0.30 | $0.33 | $0.25 | $0.27 | $2.17 | 293,535 |
| 2015-11-09 | $0.35 | $0.35 | $0.28 | $0.28 | $2.24 | 315,322 |
| 2015-11-06 | $0.40 | $0.43 | $0.29 | $0.29 | $2.32 | 560,273 |
| 2015-11-05 | $0.50 | $0.50 | $0.41 | $0.43 | $3.44 | 225,165 |
| 2015-11-04 | $0.48 | $0.50 | $0.46 | $0.47 | $3.74 | 172,296 |
| 2015-11-03 | $0.49 | $0.49 | $0.45 | $0.47 | $3.76 | 174,228 |
| 2015-11-02 | $0.48 | $0.50 | $0.46 | $0.48 | $3.84 | 173,886 |
| 2015-10-30 | $0.55 | $0.57 | $0.44 | $0.46 | $3.67 | 210,908 |
| 2015-10-29 | $0.55 | $0.60 | $0.52 | $0.54 | $4.34 | 145,034 |
| 2015-10-28 | $0.54 | $0.60 | $0.53 | $0.55 | $4.40 | 179,058 |
| 2015-10-27 | $0.68 | $0.70 | $0.63 | $0.63 | $5.04 | 59,917 |
| 2015-10-26 | $0.75 | $0.77 | $0.67 | $0.68 | $5.45 | 74,653 |
| 2015-10-23 | $0.75 | $0.77 | $0.73 | $0.75 | $6.00 | 28,789 |
| 2015-10-22 | $0.73 | $0.75 | $0.73 | $0.74 | $5.93 | 33,280 |
| 2015-10-21 | $0.78 | $0.81 | $0.73 | $0.74 | $5.95 | 125,761 |
| 2015-10-20 | $0.75 | $0.78 | $0.75 | $0.78 | $6.22 | 52,381 |
| 2015-10-19 | $0.74 | $0.77 | $0.74 | $0.75 | $6.00 | 62,890 |
| 2015-10-16 | $0.76 | $0.76 | $0.74 | $0.74 | $5.92 | 39,269 |
| 2015-10-15 | $0.78 | $0.80 | $0.74 | $0.76 | $6.07 | 43,091 |
| 2015-10-14 | $0.77 | $0.79 | $0.77 | $0.77 | $6.15 | 23,555 |
| 2015-10-13 | $0.78 | $0.80 | $0.75 | $0.77 | $6.13 | 59,086 |
| 2015-10-12 | $0.77 | $0.78 | $0.74 | $0.77 | $6.18 | 81,719 |
| 2015-10-09 | $0.74 | $0.80 | $0.74 | $0.76 | $6.07 | 94,886 |
| 2015-10-08 | $0.77 | $0.77 | $0.74 | $0.75 | $6.01 | 133,649 |
| 2015-10-07 | $0.80 | $0.81 | $0.75 | $0.77 | $6.16 | 87,362 |
| 2015-10-06 | $0.80 | $0.81 | $0.75 | $0.79 | $6.32 | 252,885 |
| 2015-10-05 | $0.73 | $0.82 | $0.73 | $0.79 | $6.32 | 196,826 |
| 2015-10-02 | $0.70 | $0.73 | $0.68 | $0.73 | $5.84 | 181,280 |
| 2015-10-01 | $0.72 | $0.75 | $0.70 | $0.70 | $5.62 | 185,880 |
| 2015-09-30 | $0.77 | $0.80 | $0.70 | $0.70 | $5.63 | 447,320 |
| 2015-09-29 | $0.74 | $0.78 | $0.68 | $0.68 | $5.45 | 174,425 |
| 2015-09-28 | $0.78 | $0.81 | $0.74 | $0.75 | $5.96 | 92,785 |
| 2015-09-25 | $0.77 | $0.83 | $0.77 | $0.78 | $6.24 | 318,976 |
| 2015-09-24 | $0.87 | $0.90 | $0.76 | $0.76 | $6.08 | 2,425,296 |
| 2015-09-23 | $0.92 | $0.96 | $0.90 | $0.90 | $7.20 | 115,567 |
| 2015-09-22 | $0.98 | $1.00 | $0.90 | $0.91 | $7.26 | 95,534 |
| 2015-09-21 | $1.00 | $1.00 | $0.90 | $0.98 | $7.85 | 89,804 |
| 2015-09-18 | $1.08 | $1.10 | $0.96 | $0.96 | $7.68 | 407,125 |
| 2015-09-17 | $1.17 | $1.18 | $1.08 | $1.10 | $8.80 | 70,620 |
| 2015-09-16 | $1.16 | $1.18 | $1.11 | $1.16 | $9.28 | 37,994 |
| 2015-09-15 | $1.16 | $1.21 | $1.14 | $1.15 | $9.20 | 70,328 |
| 2015-09-14 | $1.18 | $1.37 | $1.08 | $1.16 | $9.28 | 66,577 |
| 2015-09-11 | $1.22 | $1.27 | $1.14 | $1.18 | $9.44 | 58,551 |
| 2015-09-10 | $1.31 | $1.33 | $1.18 | $1.24 | $9.92 | 87,543 |
| 2015-09-09 | $1.30 | $1.40 | $1.29 | $1.32 | $10.56 | 95,129 |
| 2015-09-08 | $1.33 | $1.40 | $1.29 | $1.29 | $10.32 | 38,524 |
| 2015-09-04 | $1.31 | $1.32 | $1.27 | $1.29 | $10.32 | 26,653 |
| 2015-09-03 | $1.32 | $1.35 | $1.29 | $1.32 | $10.56 | 33,608 |
| 2015-09-02 | $1.32 | $1.37 | $1.30 | $1.33 | $10.64 | 62,209 |
| 2015-09-01 | $1.40 | $1.45 | $1.27 | $1.29 | $10.32 | 114,034 |
| 2015-08-31 | $1.40 | $1.46 | $1.36 | $1.43 | $11.44 | 81,335 |
| 2015-08-28 | $1.43 | $1.49 | $1.36 | $1.42 | $11.36 | 69,879 |
Cumulus Media Inc - Class A (CMLS) News Headlines
.jpg)
Independent Podcasters Are Making Millions and Shaking up the Podcast Business
None
bloomberg.com Feb. 21, 2025Recent Cumulus Media Inc - Class A (CMLS) News
Similar Companies to Cumulus Media Inc - Class A (CMLS) in the Broadcasting Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Grupo Televisa SAB | TV | Broadcasting | Communication Services | 26,000 |
| News Corp - Class B | NWS | Broadcasting | Communication Services | 23,000 |
| TEGNA Inc | TGNA | Broadcasting | Communication Services | 17,000 |
| iHeartMedia Inc - Class A New | IHRT | Broadcasting | Communication Services | 12,000 |
| Sinclair Broadcast Group Inc - Class A | SBGI | Broadcasting | Communication Services | 11,600 |
| Nexstar Media Group Inc - Class A | NXST | Broadcasting | Communication Services | 8,187 |
| Fox Corporation - Class B | FOX | Broadcasting | Communication Services | 7,000 |
| Salem Media Group Inc - Class A | SALM | Broadcasting | Communication Services | 5,500 |
| E.W. Scripps Co. - Class A | SSP | Broadcasting | Communication Services | 4,000 |
| Urban One Inc - Class A | UONE | Broadcasting | Communication Services | 3,700 |