Consumer Portfolio Service Inc (CPSS) Exchange: NASDAQ
Data as of Aug. 22, 2025
$8.02 ($0.04) 0.50%
Consumer Portfolio Service Inc - Daily Information
Click for more stock information on Consumer Portfolio Service Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $7.95 |
| Previous Close | $8.02 |
| High | $8.07 |
| Low | $7.95 |
| Adjusted Open | $7.95 |
| Previous Adjusted Close | $8.02 |
| Adjusted High | $8.07 |
| Adjusted Low | $7.95 |
About Consumer Portfolio Service Inc (CPSS)
Consumer Portfolio Services, Inc. is an independent specialty finance company that provides indirect automobile financing to individuals with past credit problems, low incomes or limited credit histories. We purchase retail installment sales contracts primarily from franchised automobile dealerships secured by late model used vehicles and, to a lesser extent, new vehicles. We fund these contract purchases on a long-term basis through the securitization markets and service the loans over their entire contract terms.
Invest in Consumer Portfolio Service Inc (CPSS)
Historical Stock Data for Consumer Portfolio Service Inc (CPSS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | $7.95 | $8.07 | $7.95 | $8.02 | $8.02 | 10,965 |
| 2025-08-07 | $8.05 | $8.05 | $7.82 | $7.98 | $7.98 | 7,716 |
| 2025-08-06 | $8.65 | $8.65 | $7.87 | $7.87 | $7.87 | 9,062 |
| 2025-08-05 | $7.87 | $8.13 | $7.87 | $8.04 | $8.04 | 12,494 |
| 2025-08-04 | $7.91 | $8.22 | $7.91 | $8.22 | $8.22 | 8,400 |
| 2025-08-01 | $7.88 | $8.39 | $7.84 | $8.02 | $8.02 | 30,158 |
| 2025-07-31 | $8.30 | $8.35 | $7.80 | $7.90 | $7.90 | 18,506 |
| 2025-07-30 | $8.72 | $8.78 | $8.30 | $8.30 | $8.30 | 11,903 |
| 2025-07-29 | $9.11 | $9.18 | $8.75 | $8.75 | $8.75 | 12,678 |
| 2025-07-28 | $9.05 | $9.05 | $8.94 | $8.97 | $8.97 | 9,657 |
| 2025-07-25 | $8.72 | $9.10 | $8.72 | $9.10 | $9.10 | 10,805 |
| 2025-07-24 | $9.24 | $9.24 | $8.87 | $9.12 | $9.12 | 7,101 |
| 2025-07-23 | $8.65 | $9.13 | $8.65 | $9.13 | $9.13 | 14,857 |
| 2025-07-22 | $8.83 | $9.09 | $8.68 | $8.68 | $8.68 | 16,623 |
| 2025-07-21 | $9.14 | $9.23 | $8.84 | $8.85 | $8.85 | 12,950 |
| 2025-07-18 | $9.46 | $9.46 | $9.04 | $9.07 | $9.07 | 11,900 |
| 2025-07-17 | $9.44 | $9.44 | $9.28 | $9.37 | $9.37 | 15,776 |
| 2025-07-16 | $9.26 | $9.55 | $9.24 | $9.47 | $9.47 | 47,691 |
| 2025-07-15 | $9.70 | $9.73 | $9.28 | $9.28 | $9.28 | 17,764 |
| 2025-07-14 | $9.75 | $9.83 | $9.64 | $9.64 | $9.64 | 8,091 |
| 2025-07-11 | $10.01 | $10.05 | $9.63 | $9.73 | $9.73 | 23,736 |
| 2025-07-10 | $9.83 | $10.12 | $9.78 | $10.07 | $10.07 | 13,006 |
| 2025-07-09 | $9.97 | $10.03 | $9.97 | $10.03 | $10.03 | 4,540 |
| 2025-07-08 | $10.01 | $10.18 | $9.80 | $9.80 | $9.80 | 22,013 |
| 2025-07-07 | $9.79 | $10.01 | $9.79 | $9.82 | $9.82 | 13,118 |
| 2025-07-03 | $10.21 | $10.22 | $9.80 | $10.01 | $10.01 | 20,147 |
| 2025-07-02 | $9.94 | $10.18 | $9.94 | $10.10 | $10.10 | 11,675 |
| 2025-07-01 | $9.86 | $10.21 | $9.75 | $10.09 | $10.09 | 28,025 |
| 2025-06-30 | $10.10 | $10.15 | $9.83 | $9.83 | $9.83 | 26,262 |
| 2025-06-27 | $9.98 | $10.12 | $9.92 | $10.08 | $10.08 | 98,998 |
| 2025-06-26 | $10.00 | $10.09 | $9.73 | $9.93 | $9.93 | 14,904 |
| 2025-06-25 | $9.83 | $10.18 | $9.83 | $9.93 | $9.93 | 18,095 |
| 2025-06-24 | $10.00 | $10.00 | $9.83 | $9.88 | $9.88 | 16,216 |
| 2025-06-23 | $9.79 | $10.08 | $9.79 | $9.93 | $9.93 | 18,131 |
| 2025-06-20 | $9.75 | $9.95 | $9.64 | $9.64 | $9.64 | 26,037 |
| 2025-06-18 | $9.70 | $9.88 | $9.61 | $9.64 | $9.64 | 18,440 |
| 2025-06-17 | $9.76 | $9.90 | $9.61 | $9.70 | $9.70 | 27,962 |
| 2025-06-16 | $9.68 | $9.97 | $9.68 | $9.74 | $9.74 | 13,531 |
| 2025-06-13 | $9.91 | $10.17 | $9.91 | $9.95 | $9.95 | 20,256 |
| 2025-06-12 | $9.99 | $10.10 | $9.96 | $10.10 | $10.10 | 30,674 |
| 2025-06-11 | $9.78 | $10.00 | $9.78 | $10.00 | $10.00 | 33,332 |
| 2025-06-10 | $9.63 | $9.70 | $9.60 | $9.66 | $9.66 | 13,532 |
| 2025-06-09 | $9.68 | $9.83 | $9.45 | $9.57 | $9.57 | 22,734 |
| 2025-06-06 | $9.57 | $9.95 | $9.46 | $9.55 | $9.55 | 18,911 |
| 2025-06-05 | $9.31 | $9.53 | $9.31 | $9.47 | $9.47 | 8,351 |
| 2025-06-04 | $9.32 | $9.37 | $9.30 | $9.36 | $9.36 | 10,481 |
| 2025-06-03 | $9.49 | $9.49 | $9.28 | $9.29 | $9.29 | 9,408 |
| 2025-06-02 | $9.02 | $9.21 | $8.73 | $9.21 | $9.21 | 9,298 |
| 2025-05-30 | $8.78 | $9.15 | $8.78 | $9.05 | $9.05 | 16,182 |
| 2025-05-29 | $9.09 | $9.09 | $8.79 | $9.09 | $9.09 | 9,510 |
| 2025-05-28 | $9.00 | $9.06 | $8.86 | $8.86 | $8.86 | 9,903 |
| 2025-05-27 | $8.68 | $9.01 | $8.68 | $9.01 | $9.01 | 7,071 |
| 2025-05-23 | $8.96 | $8.98 | $8.76 | $8.77 | $8.77 | 8,399 |
| 2025-05-22 | $8.80 | $8.99 | $8.71 | $8.99 | $8.99 | 15,568 |
| 2025-05-21 | $8.62 | $8.84 | $8.62 | $8.81 | $8.81 | 13,237 |
| 2025-05-20 | $8.61 | $8.90 | $8.56 | $8.79 | $8.79 | 6,882 |
| 2025-05-19 | $8.77 | $8.79 | $8.70 | $8.76 | $8.76 | 3,959 |
| 2025-05-16 | $9.10 | $9.10 | $8.85 | $8.85 | $8.85 | 16,772 |
| 2025-05-15 | $9.40 | $9.40 | $9.09 | $9.09 | $9.09 | 9,592 |
| 2025-05-14 | $9.42 | $9.60 | $9.12 | $9.40 | $9.40 | 27,846 |
| 2025-05-13 | $9.80 | $10.00 | $9.49 | $9.65 | $9.65 | 29,809 |
| 2025-05-12 | $9.78 | $9.78 | $9.40 | $9.60 | $9.60 | 14,365 |
| 2025-05-09 | $9.36 | $9.43 | $9.24 | $9.35 | $9.35 | 7,194 |
| 2025-05-08 | $9.15 | $10.01 | $9.15 | $9.88 | $9.88 | 13,685 |
| 2025-05-07 | $9.03 | $9.15 | $8.96 | $9.12 | $9.12 | 14,851 |
| 2025-05-06 | $8.88 | $9.09 | $8.76 | $9.04 | $9.04 | 5,971 |
| 2025-05-05 | $8.92 | $8.94 | $8.89 | $8.89 | $8.89 | 7,981 |
| 2025-05-02 | $8.75 | $9.20 | $8.75 | $9.07 | $9.07 | 10,413 |
| 2025-05-01 | $9.05 | $9.06 | $8.51 | $8.59 | $8.59 | 6,941 |
| 2025-04-30 | $8.81 | $9.34 | $8.70 | $9.23 | $9.23 | 23,752 |
| 2025-04-29 | $8.66 | $8.92 | $8.47 | $8.90 | $8.90 | 8,139 |
| 2025-04-28 | $8.47 | $8.75 | $8.40 | $8.75 | $8.75 | 9,939 |
| 2025-04-25 | $8.69 | $8.69 | $8.44 | $8.51 | $8.51 | 3,791 |
| 2025-04-24 | $8.68 | $8.83 | $8.50 | $8.80 | $8.80 | 17,226 |
| 2025-04-23 | $8.49 | $8.70 | $8.22 | $8.68 | $8.68 | 18,148 |
| 2025-04-22 | $8.20 | $8.56 | $8.12 | $8.39 | $8.39 | 10,143 |
| 2025-04-21 | $7.99 | $8.29 | $7.99 | $8.09 | $8.09 | 14,226 |
| 2025-04-17 | $8.40 | $8.48 | $8.25 | $8.32 | $8.32 | 9,056 |
| 2025-04-16 | $8.39 | $8.63 | $8.04 | $8.41 | $8.41 | 22,914 |
| 2025-04-15 | $8.74 | $9.05 | $8.49 | $8.49 | $8.49 | 10,195 |
| 2025-04-14 | $8.30 | $9.12 | $8.18 | $8.79 | $8.79 | 38,339 |
| 2025-04-11 | $8.49 | $8.50 | $8.05 | $8.29 | $8.29 | 16,135 |
| 2025-04-10 | $9.16 | $9.16 | $8.61 | $8.63 | $8.63 | 7,437 |
| 2025-04-09 | $8.98 | $10.39 | $8.36 | $9.35 | $9.35 | 38,203 |
| 2025-04-08 | $10.03 | $10.51 | $8.97 | $8.98 | $8.98 | 24,861 |
| 2025-04-07 | $9.57 | $10.08 | $9.00 | $10.03 | $10.03 | 62,070 |
| 2025-04-04 | $8.55 | $9.40 | $8.38 | $9.40 | $9.40 | 49,325 |
| 2025-04-03 | $8.25 | $8.80 | $8.25 | $8.76 | $8.76 | 44,630 |
| 2025-04-02 | $8.49 | $8.61 | $8.25 | $8.61 | $8.61 | 9,351 |
| 2025-04-01 | $8.55 | $8.58 | $8.42 | $8.44 | $8.44 | 8,213 |
| 2025-03-31 | $8.61 | $8.90 | $8.61 | $8.67 | $8.67 | 22,419 |
| 2025-03-28 | $8.90 | $8.90 | $8.76 | $8.79 | $8.79 | 5,907 |
| 2025-03-27 | $8.49 | $9.04 | $8.49 | $9.03 | $9.03 | 15,218 |
| 2025-03-26 | $8.59 | $8.67 | $8.58 | $8.67 | $8.67 | 7,768 |
| 2025-03-25 | $8.94 | $9.24 | $8.50 | $8.50 | $8.50 | 22,515 |
| 2025-03-24 | $9.10 | $9.10 | $8.61 | $9.01 | $9.01 | 10,699 |
| 2025-03-21 | $8.81 | $9.21 | $8.51 | $8.92 | $8.92 | 51,458 |
| 2025-03-20 | $8.80 | $8.98 | $8.75 | $8.98 | $8.98 | 23,579 |
| 2025-03-19 | $8.61 | $8.87 | $8.59 | $8.76 | $8.76 | 6,565 |
| 2025-03-18 | $8.47 | $8.53 | $8.16 | $8.53 | $8.53 | 13,610 |
| 2025-03-17 | $8.68 | $8.85 | $8.28 | $8.45 | $8.45 | 10,895 |
| 2025-03-14 | $8.69 | $8.88 | $8.60 | $8.69 | $8.69 | 6,954 |
| 2025-03-13 | $9.18 | $9.21 | $8.35 | $8.51 | $8.51 | 12,241 |
| 2025-03-12 | $9.37 | $9.37 | $8.79 | $9.27 | $9.27 | 35,658 |
| 2025-03-11 | $9.26 | $9.56 | $8.37 | $9.20 | $9.20 | 21,041 |
| 2025-03-10 | $9.37 | $9.67 | $9.11 | $9.11 | $9.11 | 24,070 |
| 2025-03-07 | $9.33 | $9.55 | $9.33 | $9.41 | $9.41 | 27,395 |
| 2025-03-06 | $9.39 | $9.55 | $9.32 | $9.55 | $9.55 | 12,171 |
| 2025-03-05 | $9.45 | $9.45 | $9.12 | $9.37 | $9.37 | 15,413 |
| 2025-03-04 | $9.34 | $9.55 | $9.25 | $9.37 | $9.37 | 35,181 |
| 2025-03-03 | $10.00 | $10.50 | $9.64 | $9.66 | $9.66 | 19,364 |
| 2025-02-28 | $9.63 | $10.13 | $9.63 | $10.00 | $10.00 | 8,939 |
| 2025-02-27 | $10.07 | $10.07 | $9.70 | $9.81 | $9.81 | 7,574 |
| 2025-02-26 | $10.27 | $10.68 | $9.72 | $10.02 | $10.02 | 18,885 |
| 2025-02-25 | $10.35 | $10.47 | $10.15 | $10.15 | $10.15 | 15,185 |
| 2025-02-24 | $10.61 | $11.05 | $10.15 | $10.26 | $10.26 | 10,517 |
| 2025-02-21 | $11.42 | $11.42 | $10.52 | $10.52 | $10.52 | 15,365 |
| 2025-02-20 | $11.28 | $11.41 | $11.28 | $11.33 | $11.33 | 14,499 |
| 2025-02-19 | $11.30 | $11.67 | $11.07 | $11.67 | $11.67 | 17,053 |
| 2025-02-18 | $11.00 | $11.38 | $10.95 | $11.24 | $11.24 | 22,172 |
| 2025-02-14 | $11.22 | $11.26 | $10.71 | $10.95 | $10.95 | 12,249 |
| 2025-02-13 | $11.06 | $11.08 | $10.70 | $11.08 | $11.08 | 8,556 |
| 2025-02-12 | $10.94 | $11.32 | $10.94 | $11.02 | $11.02 | 15,147 |
| 2025-02-11 | $11.01 | $11.35 | $11.01 | $11.07 | $11.07 | 14,053 |
| 2025-02-10 | $11.04 | $11.18 | $11.04 | $11.09 | $11.09 | 13,098 |
| 2025-02-07 | $10.99 | $11.41 | $10.99 | $11.03 | $11.03 | 19,860 |
| 2025-02-06 | $11.30 | $11.35 | $11.11 | $11.28 | $11.28 | 13,691 |
| 2025-02-05 | $11.18 | $11.61 | $11.14 | $11.40 | $11.40 | 16,369 |
| 2025-02-04 | $11.58 | $11.58 | $11.26 | $11.29 | $11.29 | 8,625 |
| 2025-02-03 | $11.59 | $12.23 | $11.01 | $11.69 | $11.69 | 38,204 |
| 2025-01-31 | $12.53 | $12.73 | $11.72 | $11.86 | $11.86 | 199,923 |
| 2025-01-30 | $12.43 | $12.50 | $12.33 | $12.44 | $12.44 | 25,445 |
| 2025-01-29 | $12.05 | $12.44 | $11.33 | $12.43 | $12.43 | 45,936 |
| 2025-01-28 | $11.72 | $12.16 | $11.66 | $11.93 | $11.93 | 42,057 |
| 2025-01-27 | $11.64 | $11.87 | $11.64 | $11.74 | $11.74 | 24,097 |
| 2025-01-24 | $11.40 | $11.74 | $11.40 | $11.72 | $11.72 | 21,666 |
| 2025-01-23 | $11.40 | $11.50 | $11.35 | $11.50 | $11.50 | 20,812 |
| 2025-01-22 | $11.20 | $11.45 | $10.54 | $11.39 | $11.39 | 37,496 |
| 2025-01-21 | $11.30 | $11.46 | $11.30 | $11.36 | $11.36 | 20,412 |
| 2025-01-17 | $11.37 | $11.52 | $11.22 | $11.38 | $11.38 | 22,042 |
| 2025-01-16 | $11.09 | $11.33 | $11.09 | $11.32 | $11.32 | 17,190 |
| 2025-01-15 | $10.93 | $11.18 | $10.93 | $11.18 | $11.18 | 11,893 |
| 2025-01-14 | $10.84 | $10.89 | $10.72 | $10.86 | $10.86 | 8,578 |
| 2025-01-13 | $10.79 | $11.04 | $10.72 | $11.03 | $11.03 | 21,996 |
| 2025-01-10 | $11.18 | $11.24 | $10.91 | $10.91 | $10.91 | 49,522 |
| 2025-01-08 | $11.32 | $11.40 | $11.20 | $11.32 | $11.32 | 17,680 |
| 2025-01-07 | $11.12 | $11.45 | $11.06 | $11.28 | $11.28 | 53,420 |
| 2025-01-06 | $11.02 | $11.25 | $11.02 | $11.12 | $11.12 | 22,819 |
| 2025-01-03 | $10.61 | $10.99 | $10.61 | $10.98 | $10.98 | 16,102 |
| 2025-01-02 | $10.97 | $11.27 | $10.60 | $10.65 | $10.65 | 26,471 |
| 2024-12-31 | $10.68 | $11.13 | $10.67 | $10.86 | $10.86 | 17,596 |
| 2024-12-30 | $10.45 | $10.93 | $10.45 | $10.65 | $10.65 | 19,016 |
| 2024-12-27 | $10.70 | $10.78 | $10.53 | $10.53 | $10.53 | 17,048 |
| 2024-12-26 | $10.47 | $10.67 | $10.47 | $10.64 | $10.64 | 15,829 |
| 2024-12-24 | $10.63 | $10.69 | $10.56 | $10.58 | $10.58 | 4,470 |
| 2024-12-23 | $10.30 | $10.54 | $10.26 | $10.51 | $10.51 | 10,192 |
| 2024-12-20 | $10.51 | $10.96 | $10.45 | $10.46 | $10.46 | 55,373 |
| 2024-12-19 | $10.89 | $10.89 | $10.55 | $10.58 | $10.58 | 41,920 |
| 2024-12-18 | $10.95 | $11.38 | $10.75 | $10.89 | $10.89 | 38,884 |
| 2024-12-17 | $10.94 | $10.98 | $10.70 | $10.94 | $10.94 | 10,923 |
| 2024-12-16 | $10.93 | $11.02 | $10.54 | $10.87 | $10.87 | 12,313 |
| 2024-12-13 | $10.76 | $11.03 | $10.72 | $11.01 | $11.01 | 28,698 |
| 2024-12-12 | $10.91 | $11.30 | $10.72 | $10.89 | $10.89 | 32,425 |
| 2024-12-11 | $10.72 | $11.13 | $10.66 | $10.94 | $10.94 | 15,016 |
| 2024-12-10 | $10.80 | $10.86 | $10.57 | $10.67 | $10.67 | 20,860 |
| 2024-12-09 | $10.70 | $10.84 | $10.70 | $10.73 | $10.73 | 11,249 |
| 2024-12-06 | $10.43 | $10.62 | $10.43 | $10.57 | $10.57 | 22,359 |
| 2024-12-05 | $10.51 | $10.79 | $10.51 | $10.62 | $10.62 | 21,154 |
| 2024-12-04 | $10.42 | $10.71 | $10.33 | $10.66 | $10.66 | 49,189 |
| 2024-12-03 | $10.66 | $10.80 | $10.42 | $10.57 | $10.57 | 53,675 |
| 2024-12-02 | $10.48 | $10.72 | $10.05 | $10.57 | $10.57 | 41,115 |
| 2024-11-29 | $10.11 | $10.54 | $10.11 | $10.36 | $10.36 | 10,387 |
| 2024-11-27 | $10.11 | $10.32 | $10.07 | $10.22 | $10.22 | 14,987 |
| 2024-11-26 | $10.35 | $10.61 | $10.22 | $10.36 | $10.36 | 29,393 |
| 2024-11-25 | $10.55 | $10.99 | $10.54 | $10.61 | $10.61 | 33,126 |
| 2024-11-22 | $10.72 | $10.72 | $10.33 | $10.55 | $10.55 | 37,827 |
| 2024-11-21 | $10.50 | $10.74 | $10.18 | $10.66 | $10.66 | 86,628 |
| 2024-11-20 | $10.25 | $10.67 | $10.25 | $10.59 | $10.59 | 20,797 |
| 2024-11-19 | $10.32 | $10.60 | $10.29 | $10.40 | $10.40 | 17,146 |
| 2024-11-18 | $10.57 | $10.69 | $10.37 | $10.55 | $10.55 | 43,279 |
| 2024-11-15 | $10.52 | $10.59 | $10.25 | $10.57 | $10.57 | 31,169 |
| 2024-11-14 | $10.28 | $10.55 | $10.26 | $10.44 | $10.44 | 25,459 |
| 2024-11-13 | $9.98 | $10.30 | $9.93 | $10.17 | $10.17 | 32,366 |
| 2024-11-12 | $10.52 | $10.54 | $9.83 | $9.94 | $9.94 | 102,991 |
| 2024-11-11 | $11.17 | $11.17 | $10.48 | $10.55 | $10.55 | 114,864 |
| 2024-11-08 | $11.20 | $11.20 | $10.93 | $10.99 | $10.99 | 32,132 |
| 2024-11-07 | $11.17 | $11.30 | $10.75 | $11.08 | $11.08 | 126,271 |
| 2024-11-06 | $10.62 | $11.35 | $10.62 | $11.19 | $11.19 | 85,825 |
| 2024-11-05 | $10.11 | $10.63 | $10.11 | $10.62 | $10.62 | 13,423 |
| 2024-11-04 | $10.00 | $10.17 | $9.81 | $9.98 | $9.98 | 18,145 |
| 2024-11-01 | $9.80 | $10.11 | $9.77 | $10.01 | $10.01 | 28,625 |
| 2024-10-31 | $9.78 | $10.07 | $9.65 | $10.01 | $10.01 | 15,023 |
| 2024-10-30 | $9.98 | $10.09 | $9.89 | $10.03 | $10.03 | 13,189 |
| 2024-10-29 | $9.95 | $10.08 | $9.79 | $10.07 | $10.07 | 9,724 |
| 2024-10-28 | $9.87 | $10.13 | $9.85 | $10.03 | $10.03 | 10,731 |
| 2024-10-25 | $9.75 | $10.03 | $9.66 | $9.84 | $9.84 | 30,723 |
| 2024-10-24 | $9.93 | $9.93 | $9.77 | $9.77 | $9.77 | 11,174 |
| 2024-10-23 | $9.55 | $9.96 | $9.54 | $9.95 | $9.95 | 12,078 |
| 2024-10-22 | $9.51 | $9.84 | $9.50 | $9.64 | $9.64 | 8,683 |
| 2024-10-21 | $9.84 | $9.84 | $9.52 | $9.57 | $9.57 | 23,778 |
| 2024-10-18 | $10.02 | $10.03 | $9.65 | $9.65 | $9.65 | 22,524 |
| 2024-10-17 | $9.70 | $10.03 | $9.57 | $10.01 | $10.01 | 34,057 |
| 2024-10-16 | $9.54 | $9.73 | $9.42 | $9.66 | $9.66 | 25,172 |
| 2024-10-15 | $9.47 | $9.73 | $9.46 | $9.46 | $9.46 | 29,213 |
| 2024-10-14 | $9.39 | $9.60 | $9.37 | $9.37 | $9.37 | 10,821 |
| 2024-10-11 | $9.43 | $9.48 | $9.42 | $9.45 | $9.45 | 16,335 |
| 2024-10-10 | $9.46 | $9.59 | $9.31 | $9.47 | $9.47 | 11,478 |
| 2024-10-09 | $9.55 | $9.55 | $9.31 | $9.49 | $9.49 | 14,657 |
| 2024-10-08 | $9.40 | $9.50 | $9.28 | $9.48 | $9.48 | 19,318 |
| 2024-10-07 | $9.37 | $9.65 | $9.27 | $9.44 | $9.44 | 36,174 |
| 2024-10-04 | $9.27 | $9.44 | $9.21 | $9.39 | $9.39 | 14,821 |
| 2024-10-03 | $9.31 | $9.31 | $9.07 | $9.12 | $9.12 | 15,996 |
| 2024-10-02 | $9.16 | $9.41 | $9.13 | $9.31 | $9.31 | 22,860 |
| 2024-10-01 | $9.66 | $9.68 | $9.16 | $9.39 | $9.39 | 33,251 |
| 2024-09-30 | $9.51 | $9.65 | $9.25 | $9.38 | $9.38 | 21,409 |
| 2024-09-27 | $9.59 | $9.63 | $9.41 | $9.44 | $9.44 | 22,039 |
| 2024-09-26 | $9.49 | $9.78 | $9.48 | $9.71 | $9.71 | 18,678 |
| 2024-09-25 | $9.58 | $9.58 | $9.27 | $9.38 | $9.38 | 12,757 |
| 2024-09-24 | $9.71 | $9.72 | $9.56 | $9.66 | $9.66 | 22,207 |
| 2024-09-23 | $9.93 | $9.93 | $9.55 | $9.63 | $9.63 | 71,940 |
| 2024-09-20 | $9.77 | $10.00 | $9.57 | $9.90 | $9.90 | 67,900 |
| 2024-09-19 | $9.92 | $10.15 | $9.73 | $9.98 | $9.98 | 27,675 |
| 2024-09-18 | $9.67 | $10.19 | $9.53 | $9.74 | $9.74 | 36,714 |
| 2024-09-17 | $9.52 | $9.85 | $9.44 | $9.61 | $9.61 | 61,080 |
| 2024-09-16 | $9.50 | $9.81 | $9.41 | $9.79 | $9.79 | 94,620 |
| 2024-09-13 | $9.50 | $9.76 | $9.21 | $9.58 | $9.58 | 15,648 |
| 2024-09-12 | $9.42 | $9.61 | $9.25 | $9.42 | $9.42 | 33,640 |
| 2024-09-11 | $9.51 | $9.52 | $9.15 | $9.48 | $9.48 | 34,230 |
| 2024-09-10 | $9.39 | $9.96 | $9.15 | $9.85 | $9.85 | 70,872 |
| 2024-09-09 | $9.03 | $9.38 | $8.78 | $9.30 | $9.30 | 30,662 |
| 2024-09-06 | $8.66 | $9.17 | $8.60 | $9.00 | $9.00 | 367,616 |
| 2024-09-05 | $8.37 | $8.79 | $8.15 | $8.57 | $8.57 | 29,277 |
| 2024-09-04 | $8.19 | $8.38 | $8.06 | $8.29 | $8.29 | 15,933 |
| 2024-09-03 | $8.40 | $8.40 | $8.18 | $8.24 | $8.24 | 16,829 |
| 2024-08-30 | $8.33 | $8.42 | $8.17 | $8.25 | $8.25 | 37,938 |
| 2024-08-29 | $8.42 | $8.42 | $8.22 | $8.24 | $8.24 | 39,211 |
| 2024-08-28 | $8.39 | $8.48 | $8.23 | $8.25 | $8.25 | 59,056 |
| 2024-08-27 | $8.48 | $8.57 | $8.18 | $8.30 | $8.30 | 19,485 |
| 2024-08-26 | $8.42 | $8.54 | $8.26 | $8.38 | $8.38 | 37,916 |
| 2024-08-23 | $8.58 | $9.48 | $8.35 | $8.40 | $8.40 | 98,728 |
| 2024-08-22 | $8.42 | $8.65 | $8.30 | $8.58 | $8.58 | 29,887 |
| 2024-08-21 | $8.48 | $8.68 | $8.21 | $8.66 | $8.66 | 22,557 |
| 2024-08-20 | $8.65 | $8.96 | $8.28 | $8.46 | $8.46 | 71,903 |
| 2024-08-19 | $8.66 | $8.81 | $8.66 | $8.71 | $8.71 | 10,901 |
| 2024-08-16 | $8.72 | $9.22 | $8.59 | $8.83 | $8.83 | 27,943 |
| 2024-08-15 | $8.46 | $8.77 | $8.38 | $8.68 | $8.68 | 27,685 |
| 2024-08-14 | $8.19 | $8.25 | $8.17 | $8.22 | $8.22 | 4,819 |
| 2024-08-13 | $8.25 | $8.26 | $8.17 | $8.26 | $8.26 | 7,297 |
| 2024-08-12 | $8.25 | $8.55 | $8.04 | $8.04 | $8.04 | 16,167 |
| 2024-08-09 | $8.50 | $8.50 | $8.23 | $8.23 | $8.23 | 8,875 |
| 2024-08-08 | $8.54 | $8.65 | $8.22 | $8.54 | $8.54 | 37,511 |
| 2024-08-07 | $8.64 | $9.19 | $8.23 | $8.23 | $8.23 | 60,361 |
| 2024-08-06 | $8.36 | $8.75 | $8.25 | $8.63 | $8.63 | 78,120 |
| 2024-08-05 | $8.42 | $8.65 | $8.16 | $8.35 | $8.35 | 58,975 |
| 2024-08-02 | $9.17 | $9.36 | $8.60 | $8.61 | $8.61 | 34,109 |
| 2024-08-01 | $9.39 | $9.64 | $9.26 | $9.45 | $9.45 | 38,406 |
| 2024-07-31 | $10.00 | $10.09 | $9.14 | $9.46 | $9.46 | 31,091 |
| 2024-07-30 | $9.84 | $10.07 | $9.44 | $10.00 | $10.00 | 13,138 |
| 2024-07-29 | $10.01 | $10.26 | $9.54 | $9.67 | $9.67 | 18,560 |
| 2024-07-26 | $10.51 | $10.51 | $9.88 | $10.00 | $10.00 | 78,423 |
| 2024-07-25 | $10.19 | $10.89 | $10.09 | $10.49 | $10.49 | 56,303 |
| 2024-07-24 | $10.48 | $10.48 | $9.92 | $10.08 | $10.08 | 64,131 |
| 2024-07-23 | $10.68 | $10.74 | $9.96 | $10.22 | $10.22 | 51,699 |
| 2024-07-22 | $11.00 | $11.03 | $10.15 | $10.75 | $10.75 | 33,496 |
| 2024-07-19 | $11.14 | $11.50 | $10.75 | $11.10 | $11.10 | 24,486 |
| 2024-07-18 | $11.42 | $12.04 | $11.01 | $11.14 | $11.14 | 84,747 |
| 2024-07-17 | $10.46 | $11.40 | $10.22 | $11.36 | $11.36 | 69,370 |
| 2024-07-16 | $9.72 | $10.49 | $9.64 | $10.49 | $10.49 | 41,632 |
| 2024-07-15 | $10.08 | $10.20 | $9.56 | $9.58 | $9.58 | 45,977 |
| 2024-07-12 | $10.16 | $10.41 | $9.80 | $10.07 | $10.07 | 49,975 |
| 2024-07-11 | $9.70 | $10.23 | $9.68 | $10.23 | $10.23 | 34,756 |
| 2024-07-10 | $9.39 | $9.91 | $9.39 | $9.50 | $9.50 | 15,263 |
| 2024-07-09 | $9.39 | $9.71 | $9.31 | $9.44 | $9.44 | 25,281 |
| 2024-07-08 | $9.54 | $9.54 | $9.30 | $9.48 | $9.48 | 15,125 |
| 2024-07-05 | $9.73 | $9.79 | $9.40 | $9.47 | $9.47 | 36,884 |
| 2024-07-03 | $9.93 | $9.93 | $9.57 | $9.77 | $9.77 | 6,462 |
| 2024-07-02 | $9.98 | $10.01 | $9.65 | $9.65 | $9.65 | 15,288 |
| 2024-07-01 | $9.76 | $10.35 | $9.56 | $10.03 | $10.03 | 66,703 |
| 2024-06-28 | $9.47 | $9.83 | $9.19 | $9.80 | $9.80 | 138,084 |
| 2024-06-27 | $9.57 | $9.88 | $9.17 | $9.34 | $9.34 | 60,644 |
| 2024-06-26 | $8.95 | $10.30 | $8.78 | $9.56 | $9.56 | 59,085 |
| 2024-06-25 | $9.04 | $9.45 | $8.92 | $8.95 | $8.95 | 49,100 |
| 2024-06-24 | $8.95 | $9.10 | $8.76 | $8.96 | $8.96 | 40,625 |
| 2024-06-21 | $8.61 | $9.18 | $8.52 | $8.93 | $8.93 | 82,763 |
| 2024-06-20 | $8.72 | $8.82 | $8.48 | $8.56 | $8.56 | 22,165 |
| 2024-06-18 | $8.64 | $8.81 | $8.46 | $8.49 | $8.49 | 36,617 |
| 2024-06-17 | $8.84 | $9.16 | $8.48 | $8.65 | $8.65 | 71,285 |
| 2024-06-14 | $8.94 | $9.17 | $8.79 | $8.97 | $8.97 | 46,116 |
| 2024-06-13 | $8.74 | $9.40 | $8.70 | $8.98 | $8.98 | 50,837 |
| 2024-06-12 | $8.70 | $9.17 | $8.58 | $8.82 | $8.82 | 37,740 |
| 2024-06-11 | $8.44 | $8.95 | $8.28 | $8.54 | $8.54 | 52,720 |
| 2024-06-10 | $8.25 | $8.44 | $8.10 | $8.40 | $8.40 | 9,985 |
| 2024-06-07 | $8.30 | $8.50 | $8.08 | $8.32 | $8.32 | 18,290 |
| 2024-06-06 | $8.10 | $8.98 | $7.97 | $8.35 | $8.35 | 53,432 |
| 2024-06-05 | $8.17 | $8.20 | $7.88 | $8.17 | $8.17 | 18,974 |
| 2024-06-04 | $8.32 | $8.34 | $8.11 | $8.11 | $8.11 | 13,848 |
| 2024-06-03 | $8.48 | $8.48 | $8.03 | $8.25 | $8.25 | 26,688 |
| 2024-05-31 | $8.01 | $8.60 | $8.01 | $8.28 | $8.28 | 67,772 |
| 2024-05-30 | $8.00 | $8.09 | $7.85 | $8.00 | $8.00 | 8,074 |
| 2024-05-29 | $7.81 | $8.05 | $7.03 | $7.87 | $7.87 | 33,867 |
| 2024-05-28 | $8.29 | $8.29 | $7.88 | $7.93 | $7.93 | 17,029 |
| 2024-05-24 | $8.23 | $8.23 | $8.03 | $8.14 | $8.14 | 10,851 |
| 2024-05-23 | $8.71 | $8.71 | $8.22 | $8.26 | $8.26 | 20,378 |
| 2024-05-22 | $8.18 | $8.72 | $8.18 | $8.72 | $8.72 | 21,598 |
| 2024-05-21 | $8.48 | $8.56 | $8.37 | $8.44 | $8.44 | 19,005 |
| 2024-05-20 | $8.35 | $8.59 | $8.32 | $8.44 | $8.44 | 29,224 |
| 2024-05-17 | $8.58 | $8.65 | $8.30 | $8.60 | $8.60 | 11,315 |
| 2024-05-16 | $8.39 | $8.60 | $8.28 | $8.54 | $8.54 | 14,561 |
| 2024-05-15 | $7.73 | $8.61 | $7.67 | $8.24 | $8.24 | 81,400 |
| 2024-05-14 | $8.34 | $8.50 | $7.35 | $7.61 | $7.61 | 69,450 |
| 2024-05-13 | $8.34 | $8.55 | $8.17 | $8.17 | $8.17 | 36,375 |
| 2024-05-10 | $8.59 | $8.64 | $8.13 | $8.21 | $8.21 | 13,228 |
| 2024-05-09 | $8.52 | $8.79 | $8.52 | $8.69 | $8.69 | 31,123 |
| 2024-05-08 | $8.58 | $8.90 | $8.58 | $8.64 | $8.64 | 20,048 |
| 2024-05-07 | $8.76 | $8.95 | $8.56 | $8.56 | $8.56 | 19,685 |
| 2024-05-06 | $8.86 | $8.91 | $8.73 | $8.82 | $8.82 | 10,794 |
| 2024-05-03 | $8.66 | $9.14 | $8.66 | $8.91 | $8.91 | 28,040 |
| 2024-05-02 | $8.90 | $8.99 | $8.63 | $8.78 | $8.78 | 30,769 |
| 2024-05-01 | $8.59 | $8.95 | $8.58 | $8.75 | $8.75 | 27,551 |
| 2024-04-30 | $8.54 | $8.86 | $8.40 | $8.56 | $8.56 | 35,699 |
| 2024-04-29 | $8.50 | $8.67 | $8.45 | $8.49 | $8.49 | 13,152 |
| 2024-04-26 | $8.61 | $8.73 | $8.44 | $8.59 | $8.59 | 7,276 |
| 2024-04-25 | $8.70 | $8.75 | $8.53 | $8.59 | $8.59 | 21,200 |
| 2024-04-24 | $8.51 | $8.85 | $8.51 | $8.84 | $8.84 | 23,732 |
| 2024-04-23 | $8.50 | $8.92 | $8.44 | $8.54 | $8.54 | 27,737 |
| 2024-04-22 | $8.96 | $9.00 | $8.52 | $8.52 | $8.52 | 15,582 |
| 2024-04-19 | $8.52 | $9.08 | $8.52 | $9.00 | $9.00 | 33,449 |
| 2024-04-18 | $8.44 | $8.92 | $8.44 | $8.64 | $8.64 | 34,709 |
| 2024-04-17 | $8.61 | $8.94 | $8.30 | $8.48 | $8.48 | 31,184 |
| 2024-04-16 | $8.53 | $9.18 | $8.53 | $8.63 | $8.63 | 37,292 |
| 2024-04-15 | $9.10 | $9.10 | $8.54 | $8.83 | $8.83 | 27,941 |
| 2024-04-12 | $9.15 | $9.26 | $9.02 | $9.13 | $9.13 | 26,533 |
| 2024-04-11 | $8.79 | $9.32 | $8.60 | $9.24 | $9.24 | 53,695 |
| 2024-04-10 | $8.01 | $8.86 | $7.65 | $8.58 | $8.58 | 37,535 |
| 2024-04-09 | $7.98 | $8.48 | $7.85 | $8.28 | $8.28 | 34,501 |
| 2024-04-08 | $7.92 | $8.00 | $7.79 | $7.98 | $7.98 | 52,962 |
| 2024-04-05 | $7.79 | $7.95 | $7.79 | $7.91 | $7.91 | 14,755 |
| 2024-04-04 | $7.82 | $7.90 | $7.63 | $7.83 | $7.83 | 21,789 |
| 2024-04-03 | $7.68 | $8.42 | $7.67 | $7.67 | $7.67 | 42,243 |
| 2024-04-02 | $7.69 | $7.84 | $7.61 | $7.76 | $7.76 | 22,193 |
| 2024-04-01 | $7.63 | $7.85 | $7.54 | $7.61 | $7.61 | 27,406 |
| 2024-03-28 | $7.71 | $7.90 | $7.46 | $7.56 | $7.56 | 33,275 |
| 2024-03-27 | $7.37 | $7.89 | $7.37 | $7.89 | $7.89 | 23,554 |
| 2024-03-26 | $7.51 | $7.70 | $7.30 | $7.30 | $7.30 | 25,378 |
| 2024-03-25 | $7.51 | $7.99 | $7.51 | $7.54 | $7.54 | 20,696 |
| 2024-03-22 | $7.57 | $7.87 | $7.57 | $7.60 | $7.60 | 23,679 |
| 2024-03-21 | $8.15 | $8.15 | $7.54 | $7.67 | $7.67 | 29,068 |
| 2024-03-20 | $7.81 | $8.21 | $7.58 | $7.75 | $7.75 | 44,066 |
| 2024-03-19 | $7.96 | $8.11 | $7.57 | $7.77 | $7.77 | 22,459 |
| 2024-03-18 | $8.12 | $8.25 | $7.91 | $7.91 | $7.91 | 20,792 |
| 2024-03-15 | $8.00 | $8.40 | $8.00 | $8.07 | $8.07 | 86,063 |
| 2024-03-14 | $8.39 | $8.45 | $8.15 | $8.15 | $8.15 | 21,734 |
| 2024-03-13 | $8.25 | $8.49 | $8.25 | $8.35 | $8.35 | 20,183 |
| 2024-03-12 | $8.51 | $8.60 | $8.25 | $8.26 | $8.26 | 29,835 |
| 2024-03-11 | $8.58 | $8.58 | $8.30 | $8.36 | $8.36 | 14,302 |
| 2024-03-08 | $8.26 | $8.60 | $8.26 | $8.37 | $8.37 | 13,672 |
| 2024-03-07 | $8.44 | $8.66 | $8.26 | $8.44 | $8.44 | 12,487 |
| 2024-03-06 | $8.60 | $8.76 | $8.38 | $8.44 | $8.44 | 7,907 |
| 2024-03-05 | $8.57 | $8.77 | $8.41 | $8.45 | $8.45 | 18,283 |
| 2024-03-04 | $8.76 | $8.85 | $8.52 | $8.52 | $8.52 | 6,931 |
| 2024-03-01 | $8.60 | $8.77 | $8.35 | $8.61 | $8.61 | 6,383 |
| 2024-02-29 | $8.72 | $9.06 | $8.50 | $8.83 | $8.83 | 14,138 |
| 2024-02-28 | $8.60 | $8.66 | $8.44 | $8.53 | $8.53 | 9,238 |
| 2024-02-27 | $9.01 | $9.01 | $8.53 | $8.64 | $8.64 | 4,805 |
| 2024-02-26 | $8.99 | $9.18 | $8.66 | $8.96 | $8.96 | 3,539 |
| 2024-02-23 | $8.36 | $9.10 | $8.36 | $8.66 | $8.66 | 5,966 |
| 2024-02-22 | $8.98 | $8.98 | $8.67 | $8.79 | $8.79 | 13,860 |
| 2024-02-21 | $9.26 | $9.33 | $8.83 | $9.02 | $9.02 | 18,192 |
| 2024-02-20 | $9.25 | $9.45 | $9.25 | $9.26 | $9.26 | 15,616 |
| 2024-02-16 | $9.47 | $9.47 | $9.20 | $9.20 | $9.20 | 10,185 |
| 2024-02-15 | $9.09 | $9.50 | $9.09 | $9.48 | $9.48 | 17,502 |
| 2024-02-14 | $8.47 | $8.97 | $8.47 | $8.97 | $8.97 | 17,293 |
| 2024-02-13 | $8.51 | $8.63 | $8.40 | $8.45 | $8.45 | 22,974 |
| 2024-02-12 | $8.95 | $9.45 | $8.80 | $8.87 | $8.87 | 14,147 |
| 2024-02-09 | $8.75 | $9.13 | $8.75 | $8.94 | $8.94 | 10,724 |
| 2024-02-08 | $8.66 | $9.03 | $8.63 | $9.03 | $9.03 | 19,401 |
| 2024-02-07 | $8.30 | $8.99 | $8.17 | $8.67 | $8.67 | 31,448 |
| 2024-02-06 | $8.88 | $8.89 | $8.40 | $8.40 | $8.40 | 10,092 |
| 2024-02-05 | $8.65 | $8.81 | $8.63 | $8.70 | $8.70 | 9,878 |
| 2024-02-02 | $8.59 | $9.04 | $8.59 | $8.81 | $8.81 | 16,597 |
| 2024-02-01 | $9.33 | $9.33 | $8.90 | $8.97 | $8.97 | 6,831 |
| 2024-01-31 | $9.49 | $9.49 | $9.14 | $9.14 | $9.14 | 10,175 |
| 2024-01-30 | $9.22 | $9.49 | $9.07 | $9.45 | $9.45 | 19,733 |
| 2024-01-29 | $9.40 | $9.49 | $9.23 | $9.40 | $9.40 | 6,281 |
| 2024-01-26 | $9.33 | $9.50 | $9.08 | $9.11 | $9.11 | 19,124 |
| 2024-01-25 | $8.46 | $9.31 | $8.46 | $9.31 | $9.31 | 23,624 |
| 2024-01-24 | $8.32 | $8.38 | $8.26 | $8.32 | $8.32 | 26,503 |
| 2024-01-23 | $8.90 | $8.90 | $8.38 | $8.39 | $8.39 | 16,433 |
| 2024-01-22 | $8.51 | $8.92 | $8.44 | $8.78 | $8.78 | 17,277 |
| 2024-01-19 | $8.32 | $8.40 | $8.29 | $8.40 | $8.40 | 5,926 |
| 2024-01-18 | $8.25 | $8.29 | $8.24 | $8.29 | $8.29 | 4,156 |
| 2024-01-17 | $8.14 | $8.36 | $8.14 | $8.15 | $8.15 | 5,284 |
| 2024-01-16 | $8.26 | $8.39 | $8.23 | $8.23 | $8.23 | 15,344 |
| 2024-01-12 | $8.56 | $8.56 | $8.27 | $8.49 | $8.49 | 8,400 |
| 2024-01-11 | $8.47 | $8.61 | $8.38 | $8.44 | $8.44 | 13,285 |
| 2024-01-10 | $8.43 | $8.63 | $8.04 | $8.35 | $8.35 | 25,085 |
| 2024-01-09 | $8.36 | $8.72 | $8.35 | $8.42 | $8.42 | 25,338 |
| 2024-01-08 | $8.51 | $8.71 | $8.35 | $8.62 | $8.62 | 9,975 |
| 2024-01-05 | $8.51 | $8.62 | $8.40 | $8.57 | $8.57 | 37,708 |
| 2024-01-04 | $8.75 | $8.75 | $8.41 | $8.49 | $8.49 | 14,129 |
| 2024-01-03 | $9.09 | $9.17 | $8.71 | $8.71 | $8.71 | 22,995 |
| 2024-01-02 | $9.37 | $9.37 | $9.03 | $9.09 | $9.09 | 15,517 |
| 2023-12-29 | $10.03 | $10.03 | $9.26 | $9.37 | $9.37 | 40,950 |
| 2023-12-28 | $10.01 | $10.12 | $9.77 | $10.01 | $10.01 | 16,623 |
| 2023-12-27 | $10.01 | $10.15 | $9.86 | $10.06 | $10.06 | 7,443 |
| 2023-12-26 | $9.81 | $10.10 | $9.48 | $10.04 | $10.04 | 9,753 |
| 2023-12-22 | $10.00 | $10.02 | $9.66 | $9.81 | $9.81 | 30,995 |
| 2023-12-21 | $9.90 | $10.00 | $9.80 | $9.95 | $9.95 | 12,066 |
| 2023-12-20 | $9.81 | $9.99 | $9.79 | $9.88 | $9.88 | 21,086 |
| 2023-12-19 | $9.72 | $9.94 | $9.58 | $9.81 | $9.81 | 24,395 |
| 2023-12-18 | $9.33 | $9.80 | $9.30 | $9.55 | $9.55 | 16,457 |
| 2023-12-15 | $9.71 | $9.71 | $9.10 | $9.29 | $9.29 | 47,512 |
| 2023-12-14 | $9.36 | $9.77 | $9.21 | $9.65 | $9.65 | 15,348 |
| 2023-12-13 | $9.09 | $9.88 | $8.96 | $9.13 | $9.13 | 54,638 |
| 2023-12-12 | $9.24 | $9.36 | $9.03 | $9.09 | $9.09 | 19,117 |
| 2023-12-11 | $9.44 | $9.65 | $9.10 | $9.37 | $9.37 | 44,078 |
| 2023-12-08 | $9.32 | $9.66 | $9.12 | $9.55 | $9.55 | 22,350 |
| 2023-12-07 | $8.24 | $9.40 | $8.22 | $9.37 | $9.37 | 26,543 |
| 2023-12-06 | $8.40 | $8.52 | $8.03 | $8.11 | $8.11 | 27,632 |
| 2023-12-05 | $9.10 | $9.20 | $8.44 | $8.47 | $8.47 | 19,563 |
| 2023-12-04 | $9.12 | $9.33 | $9.10 | $9.14 | $9.14 | 8,255 |
| 2023-12-01 | $9.35 | $9.59 | $9.12 | $9.15 | $9.15 | 26,512 |
| 2023-11-30 | $9.38 | $9.59 | $9.33 | $9.48 | $9.48 | 6,375 |
| 2023-11-29 | $9.35 | $9.56 | $9.26 | $9.51 | $9.51 | 12,108 |
| 2023-11-28 | $9.46 | $9.63 | $9.26 | $9.31 | $9.31 | 7,758 |
| 2023-11-27 | $9.68 | $9.75 | $9.51 | $9.51 | $9.51 | 10,888 |
| 2023-11-24 | $9.68 | $9.79 | $9.47 | $9.68 | $9.68 | 5,770 |
| 2023-11-22 | $10.03 | $10.03 | $9.62 | $9.68 | $9.68 | 6,180 |
| 2023-11-21 | $10.10 | $10.17 | $9.72 | $9.72 | $9.72 | 11,039 |
| 2023-11-20 | $9.90 | $10.11 | $9.90 | $10.09 | $10.09 | 15,988 |
| 2023-11-17 | $9.90 | $10.10 | $9.78 | $10.04 | $10.04 | 45,746 |
| 2023-11-16 | $9.49 | $9.90 | $9.49 | $9.90 | $9.90 | 9,060 |
| 2023-11-15 | $9.77 | $10.00 | $9.77 | $9.77 | $9.77 | 17,394 |
| 2023-11-14 | $9.85 | $9.99 | $9.56 | $9.96 | $9.96 | 14,309 |
| 2023-11-13 | $9.70 | $9.92 | $9.29 | $9.55 | $9.55 | 12,663 |
| 2023-11-10 | $10.10 | $10.10 | $9.80 | $9.80 | $9.80 | 14,678 |
| 2023-11-09 | $9.93 | $9.93 | $9.49 | $9.70 | $9.70 | 10,390 |
| 2023-11-08 | $9.62 | $9.90 | $9.40 | $9.61 | $9.61 | 14,864 |
| 2023-11-07 | $9.67 | $9.96 | $9.62 | $9.62 | $9.62 | 15,648 |
| 2023-11-06 | $10.01 | $10.05 | $9.65 | $9.67 | $9.67 | 12,140 |
| 2023-11-03 | $9.94 | $10.32 | $9.68 | $9.90 | $9.90 | 44,152 |
| 2023-11-02 | $9.48 | $9.88 | $9.48 | $9.68 | $9.68 | 15,736 |
| 2023-11-01 | $9.29 | $9.81 | $9.27 | $9.27 | $9.27 | 42,436 |
| 2023-10-31 | $9.22 | $9.28 | $9.08 | $9.25 | $9.25 | 16,723 |
| 2023-10-30 | $9.39 | $9.39 | $9.19 | $9.31 | $9.31 | 6,172 |
| 2023-10-27 | $8.97 | $9.43 | $8.97 | $9.39 | $9.39 | 28,153 |
| 2023-10-26 | $8.79 | $9.18 | $8.61 | $9.00 | $9.00 | 16,126 |
| 2023-10-25 | $8.76 | $9.00 | $8.72 | $8.86 | $8.86 | 38,302 |
| 2023-10-24 | $8.60 | $8.99 | $8.58 | $8.76 | $8.76 | 14,659 |
| 2023-10-23 | $8.41 | $8.97 | $8.37 | $8.77 | $8.77 | 28,034 |
| 2023-10-20 | $8.98 | $9.12 | $8.41 | $8.50 | $8.50 | 31,201 |
| 2023-10-19 | $8.97 | $9.25 | $8.88 | $8.95 | $8.95 | 35,461 |
| 2023-10-18 | $9.08 | $9.09 | $8.94 | $8.96 | $8.96 | 21,042 |
| 2023-10-17 | $9.20 | $9.65 | $9.11 | $9.19 | $9.19 | 52,250 |
| 2023-10-16 | $9.03 | $9.25 | $9.03 | $9.16 | $9.16 | 13,126 |
| 2023-10-13 | $9.07 | $9.21 | $8.82 | $8.95 | $8.95 | 14,203 |
| 2023-10-12 | $8.86 | $9.19 | $8.74 | $9.16 | $9.16 | 26,233 |
| 2023-10-11 | $9.06 | $9.65 | $8.82 | $8.82 | $8.82 | 14,619 |
| 2023-10-10 | $8.22 | $9.80 | $8.10 | $9.06 | $9.06 | 119,843 |
| 2023-10-09 | $8.74 | $8.94 | $7.98 | $8.10 | $8.10 | 48,416 |
| 2023-10-06 | $8.65 | $8.88 | $8.56 | $8.88 | $8.88 | 6,859 |
| 2023-10-05 | $8.53 | $8.80 | $8.47 | $8.80 | $8.80 | 24,907 |
| 2023-10-04 | $8.61 | $8.80 | $8.52 | $8.53 | $8.53 | 10,288 |
| 2023-10-03 | $8.85 | $9.01 | $8.57 | $8.64 | $8.64 | 24,296 |
| 2023-10-02 | $8.93 | $9.10 | $8.79 | $8.91 | $8.91 | 35,556 |
| 2023-09-29 | $9.03 | $9.27 | $9.03 | $9.07 | $9.07 | 9,389 |
| 2023-09-28 | $9.19 | $9.42 | $9.19 | $9.29 | $9.29 | 7,434 |
| 2023-09-27 | $8.90 | $9.13 | $8.90 | $9.03 | $9.03 | 9,854 |
| 2023-09-26 | $9.00 | $9.00 | $8.85 | $8.91 | $8.91 | 8,896 |
| 2023-09-25 | $9.20 | $9.25 | $8.95 | $9.02 | $9.02 | 13,555 |
| 2023-09-22 | $9.25 | $9.41 | $9.11 | $9.18 | $9.18 | 11,179 |
| 2023-09-21 | $8.75 | $9.32 | $8.75 | $9.24 | $9.24 | 35,743 |
| 2023-09-20 | $8.73 | $9.22 | $8.72 | $8.85 | $8.85 | 28,899 |
| 2023-09-19 | $8.69 | $9.19 | $8.66 | $8.83 | $8.83 | 33,906 |
| 2023-09-18 | $9.51 | $9.51 | $8.65 | $8.71 | $8.71 | 27,234 |
| 2023-09-15 | $9.50 | $9.85 | $9.23 | $9.32 | $9.32 | 110,767 |
| 2023-09-14 | $9.30 | $9.82 | $9.30 | $9.50 | $9.50 | 23,068 |
| 2023-09-13 | $9.09 | $9.41 | $8.99 | $9.28 | $9.28 | 30,013 |
| 2023-09-12 | $8.26 | $9.07 | $8.26 | $8.81 | $8.81 | 25,724 |
| 2023-09-11 | $8.86 | $8.86 | $8.31 | $8.32 | $8.32 | 11,552 |
| 2023-09-08 | $8.78 | $8.91 | $8.61 | $8.69 | $8.69 | 9,484 |
| 2023-09-07 | $8.94 | $9.27 | $8.68 | $8.77 | $8.77 | 86,242 |
| 2023-09-06 | $8.50 | $9.05 | $8.50 | $9.01 | $9.01 | 37,192 |
| 2023-09-05 | $9.67 | $10.43 | $8.41 | $8.46 | $8.46 | 65,948 |
| 2023-09-01 | $9.05 | $9.44 | $8.97 | $9.41 | $9.41 | 13,464 |
| 2023-08-31 | $8.58 | $9.31 | $8.58 | $9.27 | $9.27 | 46,271 |
| 2023-08-30 | $8.20 | $8.79 | $8.20 | $8.42 | $8.42 | 29,042 |
| 2023-08-29 | $8.02 | $8.47 | $8.00 | $8.22 | $8.22 | 25,941 |
| 2023-08-28 | $8.39 | $8.56 | $7.82 | $7.95 | $7.95 | 23,246 |
| 2023-08-25 | $8.22 | $8.32 | $8.17 | $8.30 | $8.30 | 11,971 |
| 2023-08-24 | $8.36 | $8.56 | $8.02 | $8.16 | $8.16 | 29,633 |
| 2023-08-23 | $8.48 | $8.74 | $8.34 | $8.44 | $8.44 | 18,635 |
| 2023-08-22 | $8.94 | $9.06 | $8.44 | $8.47 | $8.47 | 14,000 |
| 2023-08-21 | $9.23 | $9.30 | $8.75 | $8.94 | $8.94 | 31,039 |
| 2023-08-18 | $9.28 | $9.93 | $9.08 | $9.12 | $9.12 | 46,122 |
| 2023-08-17 | $9.52 | $9.67 | $9.30 | $9.36 | $9.36 | 16,463 |
| 2023-08-16 | $9.73 | $9.86 | $9.52 | $9.53 | $9.53 | 22,412 |
| 2023-08-15 | $10.09 | $10.16 | $9.80 | $9.85 | $9.85 | 21,061 |
| 2023-08-14 | $10.42 | $10.66 | $10.15 | $10.16 | $10.16 | 17,377 |
| 2023-08-11 | $10.81 | $10.88 | $10.57 | $10.72 | $10.72 | 14,988 |
| 2023-08-10 | $11.01 | $11.11 | $10.58 | $10.74 | $10.74 | 18,419 |
| 2023-08-09 | $11.24 | $11.27 | $10.89 | $10.91 | $10.91 | 22,011 |
| 2023-08-08 | $11.10 | $11.46 | $11.10 | $11.35 | $11.35 | 14,475 |
| 2023-08-07 | $11.39 | $11.60 | $11.08 | $11.23 | $11.23 | 19,193 |
| 2023-08-04 | $11.30 | $11.92 | $11.30 | $11.47 | $11.47 | 13,618 |
| 2023-08-03 | $10.79 | $11.74 | $10.62 | $11.42 | $11.42 | 28,508 |
| 2023-08-02 | $12.20 | $12.74 | $11.75 | $11.80 | $11.80 | 23,844 |
| 2023-08-01 | $13.00 | $13.00 | $12.54 | $12.90 | $12.90 | 25,717 |
| 2023-07-31 | $12.64 | $12.99 | $12.64 | $12.81 | $12.81 | 8,021 |
| 2023-07-28 | $12.34 | $12.73 | $12.34 | $12.60 | $12.60 | 7,105 |
| 2023-07-27 | $12.87 | $12.90 | $12.38 | $12.68 | $12.68 | 11,085 |
| 2023-07-26 | $12.01 | $12.80 | $11.94 | $12.79 | $12.79 | 18,112 |
| 2023-07-25 | $12.01 | $12.64 | $12.01 | $12.09 | $12.09 | 15,893 |
| 2023-07-24 | $12.93 | $12.93 | $12.27 | $12.28 | $12.28 | 15,245 |
| 2023-07-21 | $13.00 | $13.00 | $12.53 | $12.75 | $12.75 | 19,703 |
| 2023-07-20 | $12.63 | $13.00 | $12.43 | $12.99 | $12.99 | 22,384 |
| 2023-07-19 | $12.76 | $12.99 | $12.50 | $12.76 | $12.76 | 11,831 |
| 2023-07-18 | $12.75 | $13.00 | $12.43 | $12.79 | $12.79 | 24,558 |
| 2023-07-17 | $13.02 | $13.35 | $12.55 | $12.69 | $12.69 | 18,035 |
| 2023-07-14 | $13.36 | $13.47 | $12.42 | $13.05 | $13.05 | 52,228 |
| 2023-07-13 | $12.90 | $13.75 | $12.76 | $13.46 | $13.46 | 50,101 |
| 2023-07-12 | $12.35 | $12.90 | $12.13 | $12.89 | $12.89 | 39,962 |
| 2023-07-11 | $11.55 | $12.35 | $11.55 | $12.35 | $12.35 | 18,141 |
| 2023-07-10 | $10.89 | $11.59 | $10.89 | $11.47 | $11.47 | 17,486 |
| 2023-07-07 | $11.11 | $11.77 | $10.88 | $11.13 | $11.13 | 95,484 |
| 2023-07-06 | $11.51 | $11.64 | $10.52 | $11.11 | $11.11 | 38,442 |
| 2023-07-05 | $11.76 | $12.09 | $11.47 | $11.55 | $11.55 | 22,645 |
| 2023-07-03 | $11.67 | $11.87 | $11.67 | $11.81 | $11.81 | 8,016 |
| 2023-06-30 | $11.86 | $11.90 | $11.38 | $11.67 | $11.67 | 31,439 |
| 2023-06-29 | $11.63 | $11.98 | $11.56 | $11.80 | $11.80 | 14,284 |
| 2023-06-28 | $11.19 | $11.93 | $11.19 | $11.80 | $11.80 | 20,526 |
| 2023-06-27 | $11.30 | $11.68 | $11.19 | $11.61 | $11.61 | 39,849 |
| 2023-06-26 | $11.58 | $11.72 | $11.18 | $11.18 | $11.18 | 15,751 |
| 2023-06-23 | $11.94 | $12.04 | $11.49 | $11.62 | $11.62 | 88,399 |
| 2023-06-22 | $12.00 | $12.15 | $11.77 | $12.07 | $12.07 | 14,502 |
| 2023-06-21 | $12.03 | $12.20 | $11.91 | $12.03 | $12.03 | 20,989 |
| 2023-06-20 | $12.27 | $12.30 | $11.92 | $12.15 | $12.15 | 36,281 |
| 2023-06-16 | $12.50 | $12.50 | $12.08 | $12.33 | $12.33 | 39,624 |
| 2023-06-15 | $12.10 | $12.49 | $12.05 | $12.43 | $12.43 | 34,553 |
| 2023-06-14 | $12.34 | $12.34 | $11.91 | $12.10 | $12.10 | 16,674 |
| 2023-06-13 | $12.39 | $12.39 | $11.90 | $12.26 | $12.26 | 33,131 |
| 2023-06-12 | $12.11 | $12.50 | $11.83 | $12.22 | $12.22 | 36,581 |
| 2023-06-09 | $12.39 | $12.39 | $11.81 | $12.00 | $12.00 | 7,187 |
| 2023-06-08 | $12.70 | $12.70 | $12.04 | $12.19 | $12.19 | 23,946 |
| 2023-06-07 | $12.57 | $12.71 | $12.32 | $12.69 | $12.69 | 31,470 |
| 2023-06-06 | $11.89 | $12.70 | $11.88 | $12.47 | $12.47 | 93,298 |
| 2023-06-05 | $11.40 | $11.90 | $11.03 | $11.83 | $11.83 | 28,147 |
| 2023-06-02 | $11.37 | $11.70 | $11.30 | $11.51 | $11.51 | 23,655 |
| 2023-06-01 | $11.70 | $11.75 | $11.18 | $11.18 | $11.18 | 31,111 |
| 2023-05-31 | $11.81 | $11.84 | $11.25 | $11.61 | $11.61 | 20,013 |
| 2023-05-30 | $11.70 | $11.92 | $11.59 | $11.87 | $11.87 | 32,598 |
| 2023-05-26 | $11.69 | $11.71 | $11.43 | $11.62 | $11.62 | 15,940 |
| 2023-05-25 | $11.19 | $11.64 | $11.19 | $11.40 | $11.40 | 8,901 |
| 2023-05-24 | $11.37 | $11.40 | $11.15 | $11.24 | $11.24 | 15,539 |
| 2023-05-23 | $11.20 | $11.61 | $11.20 | $11.20 | $11.20 | 17,569 |
| 2023-05-22 | $10.73 | $11.44 | $10.73 | $11.33 | $11.33 | 39,050 |
| 2023-05-19 | $10.79 | $11.11 | $10.63 | $10.73 | $10.73 | 32,314 |
| 2023-05-18 | $10.17 | $10.88 | $10.17 | $10.60 | $10.60 | 34,072 |
| 2023-05-17 | $10.07 | $10.51 | $10.07 | $10.20 | $10.20 | 33,246 |
| 2023-05-16 | $10.17 | $10.69 | $9.97 | $10.13 | $10.13 | 37,641 |
| 2023-05-15 | $9.77 | $10.71 | $9.75 | $10.14 | $10.14 | 39,798 |
| 2023-05-12 | $11.05 | $11.18 | $9.37 | $9.79 | $9.79 | 69,167 |
| 2023-05-11 | $10.24 | $10.97 | $10.24 | $10.91 | $10.91 | 32,800 |
| 2023-05-10 | $10.95 | $11.09 | $10.24 | $10.33 | $10.33 | 34,220 |
| 2023-05-09 | $10.39 | $11.35 | $10.33 | $10.80 | $10.80 | 49,200 |
| 2023-05-08 | $10.32 | $10.64 | $10.10 | $10.32 | $10.32 | 25,465 |
| 2023-05-05 | $9.87 | $10.51 | $9.87 | $10.32 | $10.32 | 24,906 |
| 2023-05-04 | $10.13 | $10.41 | $9.77 | $9.91 | $9.91 | 36,240 |
| 2023-05-03 | $10.60 | $11.00 | $10.10 | $10.10 | $10.10 | 48,561 |
| 2023-05-02 | $10.55 | $10.82 | $10.34 | $10.62 | $10.62 | 33,721 |
| 2023-05-01 | $10.41 | $10.92 | $10.41 | $10.59 | $10.59 | 22,677 |
| 2023-04-28 | $10.15 | $10.93 | $10.15 | $10.41 | $10.41 | 26,756 |
| 2023-04-27 | $10.00 | $10.32 | $9.79 | $10.18 | $10.18 | 35,734 |
| 2023-04-26 | $9.35 | $10.05 | $9.35 | $9.79 | $9.79 | 43,681 |
| 2023-04-25 | $9.52 | $10.10 | $9.14 | $9.45 | $9.45 | 67,437 |
| 2023-04-24 | $8.93 | $9.79 | $8.85 | $9.62 | $9.62 | 50,374 |
| 2023-04-21 | $9.15 | $9.43 | $8.89 | $8.89 | $8.89 | 54,673 |
| 2023-04-20 | $9.13 | $9.58 | $9.13 | $9.20 | $9.20 | 27,918 |
| 2023-04-19 | $9.22 | $9.69 | $9.13 | $9.19 | $9.19 | 52,503 |
| 2023-04-18 | $9.28 | $9.65 | $9.23 | $9.23 | $9.23 | 31,773 |
| 2023-04-17 | $9.68 | $9.69 | $9.19 | $9.20 | $9.20 | 33,259 |
| 2023-04-14 | $9.80 | $10.00 | $9.59 | $9.60 | $9.60 | 34,904 |
| 2023-04-13 | $9.69 | $10.00 | $9.61 | $9.70 | $9.70 | 28,359 |
| 2023-04-12 | $10.08 | $10.22 | $9.71 | $9.71 | $9.71 | 12,648 |
| 2023-04-11 | $10.23 | $10.30 | $10.03 | $10.06 | $10.06 | 14,881 |
| 2023-04-10 | $9.60 | $10.14 | $9.54 | $9.75 | $9.75 | 36,625 |
| 2023-04-06 | $9.57 | $9.70 | $9.51 | $9.60 | $9.60 | 11,361 |
| 2023-04-05 | $9.79 | $9.98 | $9.51 | $9.85 | $9.85 | 34,899 |
| 2023-04-04 | $10.11 | $10.47 | $9.76 | $9.93 | $9.93 | 65,808 |
| 2023-04-03 | $10.69 | $10.69 | $9.48 | $10.12 | $10.12 | 72,685 |
| 2023-03-31 | $10.85 | $11.60 | $10.29 | $10.69 | $10.69 | 101,156 |
| 2023-03-30 | $10.77 | $11.05 | $10.77 | $10.93 | $10.93 | 39,938 |
| 2023-03-29 | $9.79 | $10.82 | $9.79 | $10.66 | $10.66 | 83,304 |
| 2023-03-28 | $9.73 | $10.04 | $9.73 | $9.89 | $9.89 | 30,982 |
| 2023-03-27 | $9.50 | $10.19 | $9.31 | $9.85 | $9.85 | 55,256 |
| 2023-03-24 | $9.46 | $9.62 | $9.01 | $9.36 | $9.36 | 58,847 |
| 2023-03-23 | $9.83 | $9.90 | $9.56 | $9.56 | $9.56 | 17,836 |
| 2023-03-22 | $10.33 | $10.41 | $9.77 | $9.86 | $9.86 | 26,323 |
| 2023-03-21 | $10.12 | $10.51 | $10.12 | $10.36 | $10.36 | 26,465 |
| 2023-03-20 | $9.69 | $10.08 | $9.69 | $9.92 | $9.92 | 33,277 |
| 2023-03-17 | $9.72 | $9.86 | $9.47 | $9.76 | $9.76 | 90,917 |
| 2023-03-16 | $9.32 | $9.88 | $9.32 | $9.80 | $9.80 | 16,561 |
| 2023-03-15 | $9.22 | $9.97 | $9.22 | $9.70 | $9.70 | 35,614 |
| 2023-03-14 | $9.67 | $10.23 | $9.45 | $9.53 | $9.53 | 38,402 |
| 2023-03-13 | $9.22 | $10.05 | $8.96 | $9.26 | $9.26 | 91,321 |
| 2023-03-10 | $10.25 | $10.54 | $9.23 | $9.41 | $9.41 | 49,293 |
| 2023-03-09 | $10.55 | $11.10 | $10.26 | $10.27 | $10.27 | 33,772 |
| 2023-03-08 | $10.37 | $11.11 | $10.19 | $10.80 | $10.80 | 46,755 |
| 2023-03-07 | $10.15 | $10.41 | $10.10 | $10.25 | $10.25 | 17,615 |
| 2023-03-06 | $11.41 | $11.48 | $10.00 | $10.14 | $10.14 | 87,236 |
| 2023-03-03 | $11.34 | $11.80 | $11.13 | $11.38 | $11.38 | 29,806 |
| 2023-03-02 | $11.52 | $11.52 | $11.12 | $11.15 | $11.15 | 39,450 |
| 2023-03-01 | $11.15 | $11.58 | $11.08 | $11.56 | $11.56 | 34,932 |
| 2023-02-28 | $11.17 | $11.54 | $10.76 | $11.06 | $11.06 | 44,329 |
| 2023-02-27 | $11.36 | $11.42 | $10.35 | $11.07 | $11.07 | 33,453 |
| 2023-02-24 | $10.94 | $11.36 | $10.77 | $11.15 | $11.15 | 26,035 |
| 2023-02-23 | $11.14 | $11.35 | $10.79 | $11.24 | $11.24 | 43,052 |
| 2023-02-22 | $11.18 | $11.32 | $10.82 | $10.93 | $10.93 | 37,421 |
| 2023-02-21 | $11.07 | $11.50 | $10.50 | $10.99 | $10.99 | 53,482 |
| 2023-02-17 | $11.65 | $11.81 | $11.10 | $11.18 | $11.18 | 59,871 |
| 2023-02-16 | $11.23 | $11.89 | $11.23 | $11.60 | $11.60 | 18,491 |
| 2023-02-15 | $11.45 | $11.60 | $10.99 | $11.43 | $11.43 | 36,182 |
| 2023-02-14 | $11.42 | $11.71 | $11.13 | $11.69 | $11.69 | 45,423 |
| 2023-02-13 | $10.73 | $11.55 | $10.60 | $11.26 | $11.26 | 47,779 |
| 2023-02-10 | $10.23 | $11.05 | $10.23 | $10.47 | $10.47 | 22,654 |
| 2023-02-09 | $11.63 | $11.63 | $10.46 | $10.81 | $10.81 | 56,001 |
| 2023-02-08 | $11.29 | $11.65 | $10.83 | $11.40 | $11.40 | 31,885 |
| 2023-02-07 | $11.70 | $11.81 | $11.19 | $11.50 | $11.50 | 54,102 |
| 2023-02-06 | $11.49 | $11.75 | $11.36 | $11.51 | $11.51 | 82,201 |
| 2023-02-03 | $11.42 | $11.75 | $11.07 | $11.59 | $11.59 | 41,337 |
| 2023-02-02 | $10.94 | $11.77 | $10.81 | $11.55 | $11.55 | 58,125 |
| 2023-02-01 | $9.95 | $10.94 | $9.74 | $10.81 | $10.81 | 38,935 |
| 2023-01-31 | $9.65 | $10.15 | $9.65 | $10.05 | $10.05 | 56,703 |
| 2023-01-30 | $9.41 | $9.88 | $9.15 | $9.65 | $9.65 | 31,604 |
| 2023-01-27 | $9.35 | $9.90 | $9.30 | $9.66 | $9.66 | 25,085 |
| 2023-01-26 | $9.19 | $9.51 | $9.15 | $9.50 | $9.50 | 38,736 |
| 2023-01-25 | $9.47 | $9.54 | $9.10 | $9.17 | $9.17 | 32,641 |
| 2023-01-24 | $9.88 | $9.99 | $9.52 | $9.56 | $9.56 | 20,498 |
| 2023-01-23 | $9.80 | $9.98 | $9.42 | $9.86 | $9.86 | 19,670 |
| 2023-01-20 | $9.34 | $9.93 | $9.34 | $9.86 | $9.86 | 34,029 |
| 2023-01-19 | $9.01 | $9.50 | $8.90 | $9.24 | $9.24 | 33,344 |
| 2023-01-18 | $9.37 | $9.53 | $9.04 | $9.17 | $9.17 | 16,298 |
| 2023-01-17 | $9.25 | $9.49 | $9.15 | $9.32 | $9.32 | 16,178 |
| 2023-01-13 | $9.21 | $9.38 | $9.12 | $9.32 | $9.32 | 17,193 |
| 2023-01-12 | $8.96 | $9.18 | $8.87 | $9.16 | $9.16 | 40,550 |
| 2023-01-11 | $8.71 | $9.26 | $8.71 | $8.81 | $8.81 | 62,859 |
| 2023-01-10 | $8.42 | $8.64 | $8.30 | $8.61 | $8.61 | 19,006 |
| 2023-01-09 | $8.36 | $8.68 | $8.26 | $8.30 | $8.30 | 15,375 |
| 2023-01-06 | $8.39 | $8.78 | $8.19 | $8.57 | $8.57 | 31,418 |
| 2023-01-05 | $8.46 | $8.57 | $8.20 | $8.23 | $8.23 | 32,311 |
| 2023-01-04 | $8.90 | $8.97 | $8.56 | $8.63 | $8.63 | 28,019 |
| 2023-01-03 | $8.97 | $9.13 | $8.49 | $8.59 | $8.59 | 23,199 |
| 2022-12-30 | $9.01 | $9.27 | $8.43 | $8.85 | $8.85 | 46,527 |
| 2022-12-29 | $8.94 | $9.28 | $8.86 | $9.15 | $9.15 | 59,688 |
| 2022-12-28 | $8.48 | $9.09 | $8.48 | $8.78 | $8.78 | 60,146 |
| 2022-12-27 | $8.53 | $8.71 | $8.24 | $8.51 | $8.51 | 40,146 |
| 2022-12-23 | $8.06 | $8.58 | $8.06 | $8.53 | $8.53 | 34,313 |
| 2022-12-22 | $8.18 | $8.34 | $8.01 | $8.05 | $8.05 | 41,347 |
| 2022-12-21 | $7.52 | $8.58 | $7.52 | $8.34 | $8.34 | 69,556 |
| 2022-12-20 | $7.12 | $7.41 | $7.01 | $7.37 | $7.37 | 67,610 |
| 2022-12-19 | $7.68 | $7.68 | $7.12 | $7.16 | $7.16 | 77,749 |
| 2022-12-16 | $7.80 | $7.99 | $7.58 | $7.71 | $7.71 | 129,823 |
| 2022-12-15 | $7.90 | $7.96 | $7.70 | $7.80 | $7.80 | 66,563 |
| 2022-12-14 | $8.38 | $8.43 | $7.92 | $8.04 | $8.04 | 83,733 |
| 2022-12-13 | $8.32 | $8.50 | $8.01 | $8.47 | $8.47 | 96,017 |
| 2022-12-12 | $8.12 | $8.21 | $7.58 | $7.95 | $7.95 | 58,960 |
| 2022-12-09 | $7.88 | $8.25 | $7.50 | $8.13 | $8.13 | 13,936 |
| 2022-12-08 | $8.30 | $8.36 | $7.94 | $8.12 | $8.12 | 61,645 |
| 2022-12-07 | $8.29 | $8.42 | $8.13 | $8.29 | $8.29 | 28,987 |
| 2022-12-06 | $7.85 | $8.39 | $7.76 | $8.32 | $8.32 | 102,687 |
| 2022-12-05 | $8.23 | $8.23 | $7.70 | $7.89 | $7.89 | 52,617 |
| 2022-12-02 | $8.33 | $8.51 | $8.19 | $8.28 | $8.28 | 74,407 |
| 2022-12-01 | $8.60 | $8.60 | $8.38 | $8.50 | $8.50 | 29,611 |
| 2022-11-30 | $8.30 | $8.74 | $8.15 | $8.62 | $8.62 | 88,694 |
| 2022-11-29 | $7.84 | $8.46 | $7.66 | $8.30 | $8.30 | 36,245 |
| 2022-11-28 | $8.00 | $8.51 | $7.65 | $7.73 | $7.73 | 44,853 |
| 2022-11-25 | $7.44 | $8.16 | $7.44 | $8.08 | $8.08 | 5,941 |
| 2022-11-23 | $7.96 | $8.09 | $7.65 | $8.02 | $8.02 | 25,382 |
| 2022-11-22 | $7.78 | $7.95 | $7.46 | $7.88 | $7.88 | 43,930 |
| 2022-11-21 | $7.77 | $7.80 | $7.40 | $7.71 | $7.71 | 33,627 |
| 2022-11-18 | $7.70 | $7.90 | $7.60 | $7.81 | $7.81 | 67,757 |
| 2022-11-17 | $7.42 | $7.84 | $7.42 | $7.54 | $7.54 | 103,030 |
| 2022-11-16 | $7.99 | $7.99 | $7.31 | $7.50 | $7.50 | 39,106 |
| 2022-11-15 | $8.63 | $8.90 | $7.93 | $8.00 | $8.00 | 73,133 |
| 2022-11-14 | $9.06 | $9.06 | $8.36 | $8.38 | $8.38 | 54,878 |
| 2022-11-11 | $8.67 | $9.89 | $8.67 | $9.23 | $9.23 | 115,980 |
| 2022-11-10 | $7.24 | $9.16 | $7.22 | $8.67 | $8.67 | 276,196 |
| 2022-11-09 | $6.76 | $6.98 | $6.56 | $6.61 | $6.61 | 101,775 |
| 2022-11-08 | $6.50 | $6.86 | $6.33 | $6.81 | $6.81 | 111,850 |
| 2022-11-07 | $6.10 | $6.44 | $5.91 | $6.39 | $6.39 | 58,810 |
| 2022-11-04 | $5.88 | $6.23 | $5.65 | $6.03 | $6.03 | 90,826 |
| 2022-11-03 | $5.87 | $5.98 | $5.64 | $5.77 | $5.77 | 42,876 |
| 2022-11-02 | $6.36 | $6.36 | $5.88 | $5.91 | $5.91 | 67,004 |
| 2022-11-01 | $6.52 | $6.59 | $6.24 | $6.40 | $6.40 | 79,971 |
| 2022-10-31 | $6.23 | $6.46 | $6.20 | $6.42 | $6.42 | 94,660 |
| 2022-10-28 | $6.26 | $6.42 | $6.03 | $6.24 | $6.24 | 62,626 |
| 2022-10-27 | $6.51 | $6.59 | $5.95 | $6.20 | $6.20 | 166,842 |
| 2022-10-26 | $6.57 | $6.82 | $6.24 | $6.45 | $6.45 | 207,086 |
| 2022-10-25 | $5.94 | $6.87 | $5.94 | $6.63 | $6.63 | 239,659 |
| 2022-10-24 | $5.45 | $6.18 | $5.27 | $5.94 | $5.94 | 234,690 |
| 2022-10-21 | $5.07 | $5.55 | $4.91 | $5.45 | $5.45 | 217,325 |
| 2022-10-20 | $4.73 | $5.54 | $4.65 | $5.07 | $5.07 | 218,998 |
| 2022-10-19 | $4.90 | $4.97 | $4.64 | $4.68 | $4.68 | 180,538 |
| 2022-10-18 | $4.81 | $5.18 | $4.81 | $4.86 | $4.86 | 157,411 |
| 2022-10-17 | $4.84 | $5.07 | $4.73 | $4.87 | $4.87 | 158,895 |
| 2022-10-14 | $5.06 | $5.19 | $4.70 | $4.73 | $4.73 | 149,713 |
| 2022-10-13 | $4.96 | $5.22 | $4.82 | $5.05 | $5.05 | 165,348 |
| 2022-10-12 | $5.17 | $5.21 | $4.79 | $5.07 | $5.07 | 141,192 |
| 2022-10-11 | $5.20 | $5.41 | $5.14 | $5.20 | $5.20 | 85,527 |
| 2022-10-10 | $5.83 | $5.88 | $5.23 | $5.24 | $5.24 | 78,210 |
| 2022-10-07 | $6.31 | $6.31 | $5.62 | $5.83 | $5.83 | 142,872 |
| 2022-10-06 | $6.99 | $7.17 | $6.43 | $6.45 | $6.45 | 110,453 |
| 2022-10-05 | $7.36 | $7.49 | $6.75 | $7.06 | $7.06 | 167,044 |
| 2022-10-04 | $7.40 | $8.23 | $7.33 | $7.50 | $7.50 | 190,733 |
| 2022-10-03 | $7.41 | $7.41 | $6.83 | $7.18 | $7.18 | 159,381 |
| 2022-09-30 | $7.70 | $7.90 | $7.25 | $7.27 | $7.27 | 161,213 |
| 2022-09-29 | $9.01 | $9.01 | $7.57 | $7.68 | $7.68 | 149,568 |
| 2022-09-28 | $9.03 | $9.21 | $8.87 | $9.11 | $9.11 | 90,476 |
| 2022-09-27 | $9.41 | $9.47 | $8.73 | $8.98 | $8.98 | 158,367 |
| 2022-09-26 | $9.19 | $9.41 | $8.82 | $9.31 | $9.31 | 213,085 |
| 2022-09-23 | $9.72 | $9.76 | $8.92 | $9.34 | $9.34 | 93,826 |
| 2022-09-22 | $10.40 | $10.43 | $9.87 | $9.88 | $9.88 | 101,909 |
| 2022-09-21 | $10.64 | $11.05 | $10.22 | $10.44 | $10.44 | 58,493 |
| 2022-09-20 | $10.80 | $10.87 | $10.42 | $10.48 | $10.48 | 53,570 |
| 2022-09-19 | $10.63 | $11.14 | $10.32 | $11.00 | $11.00 | 90,260 |
| 2022-09-16 | $10.46 | $10.88 | $10.26 | $10.87 | $10.87 | 496,603 |
| 2022-09-15 | $10.21 | $10.75 | $10.21 | $10.53 | $10.53 | 118,732 |
| 2022-09-14 | $10.22 | $10.53 | $10.12 | $10.36 | $10.36 | 158,047 |
| 2022-09-13 | $11.23 | $11.23 | $10.21 | $10.34 | $10.34 | 106,756 |
| 2022-09-12 | $11.69 | $11.69 | $11.40 | $11.52 | $11.52 | 66,787 |
| 2022-09-09 | $11.42 | $11.64 | $11.21 | $11.51 | $11.51 | 66,187 |
| 2022-09-08 | $11.19 | $11.42 | $10.97 | $11.28 | $11.28 | 97,616 |
| 2022-09-07 | $11.23 | $11.66 | $11.01 | $11.30 | $11.30 | 115,325 |
| 2022-09-06 | $11.32 | $11.51 | $11.01 | $11.23 | $11.23 | 112,773 |
| 2022-09-02 | $11.45 | $11.62 | $11.31 | $11.36 | $11.36 | 78,717 |
| 2022-09-01 | $11.47 | $11.49 | $11.16 | $11.40 | $11.40 | 57,898 |
| 2022-08-31 | $11.71 | $11.75 | $11.44 | $11.64 | $11.64 | 44,892 |
| 2022-08-30 | $12.35 | $12.48 | $11.73 | $11.76 | $11.76 | 54,291 |
| 2022-08-29 | $12.40 | $12.48 | $11.98 | $12.25 | $12.25 | 61,042 |
| 2022-08-26 | $13.58 | $13.69 | $12.34 | $12.40 | $12.40 | 61,431 |
| 2022-08-25 | $13.42 | $13.63 | $13.29 | $13.61 | $13.61 | 57,428 |
| 2022-08-24 | $13.44 | $13.54 | $13.24 | $13.24 | $13.24 | 41,356 |
| 2022-08-23 | $13.41 | $13.61 | $13.33 | $13.33 | $13.33 | 31,543 |
| 2022-08-22 | $13.24 | $13.69 | $13.00 | $13.41 | $13.41 | 46,306 |
| 2022-08-19 | $13.65 | $13.65 | $13.20 | $13.44 | $13.44 | 75,418 |
| 2022-08-18 | $13.86 | $14.00 | $13.66 | $13.85 | $13.85 | 38,411 |
| 2022-08-17 | $13.88 | $14.14 | $13.55 | $13.75 | $13.75 | 26,942 |
| 2022-08-16 | $14.10 | $14.38 | $13.88 | $13.88 | $13.88 | 61,102 |
| 2022-08-15 | $13.72 | $14.21 | $13.42 | $14.03 | $14.03 | 76,027 |
| 2022-08-12 | $13.37 | $13.72 | $13.20 | $13.69 | $13.69 | 41,889 |
| 2022-08-11 | $13.10 | $13.40 | $13.00 | $13.21 | $13.21 | 60,491 |
| 2022-08-10 | $12.79 | $12.99 | $12.61 | $12.97 | $12.97 | 34,012 |
| 2022-08-09 | $12.73 | $13.11 | $12.47 | $12.53 | $12.53 | 61,753 |
| 2022-08-08 | $11.98 | $12.66 | $11.87 | $12.62 | $12.62 | 106,019 |
| 2022-08-05 | $11.62 | $12.02 | $11.57 | $11.98 | $11.98 | 43,846 |
| 2022-08-04 | $12.13 | $12.13 | $11.71 | $11.78 | $11.78 | 43,520 |
| 2022-08-03 | $12.37 | $12.38 | $12.07 | $12.11 | $12.11 | 40,992 |
| 2022-08-02 | $12.65 | $12.68 | $12.31 | $12.31 | $12.31 | 26,526 |
| 2022-08-01 | $12.66 | $12.78 | $12.08 | $12.68 | $12.68 | 45,581 |
| 2022-07-29 | $12.70 | $13.00 | $12.46 | $12.82 | $12.82 | 61,884 |
| 2022-07-28 | $12.50 | $12.85 | $12.10 | $12.83 | $12.83 | 91,203 |
| 2022-07-27 | $12.33 | $12.63 | $11.59 | $12.55 | $12.55 | 93,536 |
| 2022-07-26 | $12.47 | $12.79 | $11.90 | $12.29 | $12.29 | 99,945 |
| 2022-07-25 | $11.98 | $12.71 | $11.92 | $12.60 | $12.60 | 122,975 |
| 2022-07-22 | $11.92 | $12.06 | $11.62 | $11.98 | $11.98 | 116,938 |
| 2022-07-21 | $11.46 | $12.00 | $11.41 | $11.98 | $11.98 | 115,465 |
| 2022-07-20 | $11.29 | $11.61 | $11.09 | $11.58 | $11.58 | 93,267 |
| 2022-07-19 | $11.00 | $11.38 | $10.65 | $11.24 | $11.24 | 104,789 |
| 2022-07-18 | $10.75 | $10.95 | $10.54 | $10.66 | $10.66 | 104,909 |
| 2022-07-15 | $10.25 | $10.63 | $10.06 | $10.58 | $10.58 | 107,253 |
| 2022-07-14 | $10.35 | $10.47 | $10.00 | $10.09 | $10.09 | 46,562 |
| 2022-07-13 | $10.32 | $10.57 | $10.23 | $10.54 | $10.54 | 62,580 |
| 2022-07-12 | $9.89 | $10.57 | $9.87 | $10.39 | $10.39 | 92,253 |
| 2022-07-11 | $10.06 | $10.27 | $9.96 | $10.08 | $10.08 | 66,629 |
| 2022-07-08 | $10.22 | $10.41 | $9.85 | $10.25 | $10.25 | 116,330 |
| 2022-07-07 | $9.82 | $10.27 | $9.37 | $10.19 | $10.19 | 103,902 |
| 2022-07-06 | $10.17 | $10.21 | $9.57 | $9.72 | $9.72 | 159,052 |
| 2022-07-05 | $10.44 | $10.44 | $10.20 | $10.25 | $10.25 | 83,944 |
| 2022-07-01 | $10.11 | $10.88 | $10.11 | $10.65 | $10.65 | 126,114 |
| 2022-06-30 | $10.30 | $10.58 | $10.07 | $10.25 | $10.25 | 134,364 |
| 2022-06-29 | $10.46 | $10.50 | $9.77 | $10.32 | $10.32 | 213,361 |
| 2022-06-28 | $10.73 | $11.06 | $10.40 | $10.50 | $10.50 | 139,912 |
| 2022-06-27 | $10.80 | $10.80 | $10.19 | $10.52 | $10.52 | 223,541 |
| 2022-06-24 | $10.71 | $10.86 | $10.13 | $10.25 | $10.25 | 2,275,470 |
| 2022-06-23 | $10.99 | $10.99 | $10.33 | $10.51 | $10.51 | 278,794 |
| 2022-06-22 | $11.01 | $11.37 | $10.67 | $10.88 | $10.88 | 154,252 |
| 2022-06-21 | $11.08 | $11.64 | $11.02 | $11.10 | $11.10 | 156,515 |
| 2022-06-17 | $10.51 | $11.22 | $10.50 | $11.00 | $11.00 | 140,280 |
| 2022-06-16 | $10.46 | $10.62 | $10.13 | $10.52 | $10.52 | 217,536 |
| 2022-06-15 | $10.65 | $11.15 | $10.19 | $10.68 | $10.68 | 153,677 |
| 2022-06-14 | $10.52 | $10.83 | $10.30 | $10.67 | $10.67 | 106,210 |
| 2022-06-13 | $10.69 | $10.74 | $10.03 | $10.43 | $10.43 | 258,675 |
| 2022-06-10 | $11.85 | $11.93 | $10.97 | $11.06 | $11.06 | 130,766 |
| 2022-06-09 | $12.25 | $12.39 | $12.05 | $12.05 | $12.05 | 96,986 |
| 2022-06-08 | $12.70 | $12.96 | $12.32 | $12.40 | $12.40 | 99,945 |
| 2022-06-07 | $12.46 | $12.91 | $12.03 | $12.71 | $12.71 | 196,890 |
| 2022-06-06 | $13.63 | $13.75 | $12.45 | $12.57 | $12.57 | 179,398 |
| 2022-06-03 | $13.61 | $13.73 | $13.32 | $13.58 | $13.58 | 98,752 |
| 2022-06-02 | $13.61 | $14.24 | $13.50 | $13.66 | $13.66 | 165,236 |
| 2022-06-01 | $13.65 | $13.80 | $13.18 | $13.72 | $13.72 | 84,486 |
| 2022-05-31 | $13.56 | $13.71 | $13.36 | $13.54 | $13.54 | 94,901 |
| 2022-05-27 | $13.52 | $13.84 | $13.27 | $13.70 | $13.70 | 97,563 |
| 2022-05-26 | $13.30 | $13.73 | $13.17 | $13.39 | $13.39 | 147,035 |
| 2022-05-25 | $12.88 | $13.32 | $12.84 | $13.19 | $13.19 | 127,667 |
| 2022-05-24 | $12.45 | $13.02 | $12.13 | $12.89 | $12.89 | 150,720 |
| 2022-05-23 | $12.79 | $13.06 | $12.31 | $12.60 | $12.60 | 164,612 |
| 2022-05-20 | $12.43 | $13.12 | $12.39 | $12.70 | $12.70 | 139,126 |
| 2022-05-19 | $13.55 | $13.78 | $12.23 | $12.38 | $12.38 | 109,059 |
| 2022-05-18 | $14.41 | $14.51 | $13.63 | $13.69 | $13.69 | 104,796 |
| 2022-05-17 | $13.78 | $14.66 | $13.78 | $14.41 | $14.41 | 201,222 |
| 2022-05-16 | $13.66 | $14.00 | $13.39 | $13.61 | $13.61 | 133,478 |
| 2022-05-13 | $13.46 | $14.05 | $13.37 | $13.62 | $13.62 | 180,628 |
| 2022-05-12 | $14.35 | $14.45 | $12.67 | $13.19 | $13.19 | 270,520 |
| 2022-05-11 | $14.78 | $14.94 | $14.34 | $14.46 | $14.46 | 207,524 |
| 2022-05-10 | $15.00 | $15.00 | $14.02 | $14.67 | $14.67 | 273,885 |
| 2022-05-09 | $14.01 | $15.47 | $13.60 | $15.09 | $15.09 | 486,920 |
| 2022-05-06 | $14.10 | $14.27 | $13.69 | $14.01 | $14.01 | 159,893 |
| 2022-05-05 | $13.79 | $14.10 | $13.05 | $14.00 | $14.00 | 139,974 |
| 2022-05-04 | $13.61 | $14.12 | $13.51 | $13.92 | $13.92 | 446,343 |
| 2022-05-03 | $12.01 | $13.69 | $12.01 | $13.68 | $13.68 | 538,870 |
| 2022-05-02 | $11.40 | $12.08 | $11.27 | $12.00 | $12.00 | 239,236 |
| 2022-04-29 | $11.62 | $12.11 | $11.30 | $11.40 | $11.40 | 93,904 |
| 2022-04-28 | $11.40 | $12.05 | $11.16 | $11.70 | $11.70 | 100,709 |
| 2022-04-27 | $11.15 | $11.43 | $11.09 | $11.29 | $11.29 | 73,501 |
| 2022-04-26 | $11.54 | $11.72 | $11.23 | $11.33 | $11.33 | 96,064 |
| 2022-04-25 | $11.34 | $11.71 | $11.12 | $11.51 | $11.51 | 161,876 |
| 2022-04-22 | $11.70 | $11.89 | $11.42 | $11.49 | $11.49 | 71,557 |
| 2022-04-21 | $12.40 | $12.42 | $11.69 | $11.79 | $11.79 | 80,361 |
| 2022-04-20 | $12.68 | $12.97 | $12.32 | $12.46 | $12.46 | 76,678 |
| 2022-04-19 | $12.05 | $12.84 | $11.92 | $12.68 | $12.68 | 161,106 |
| 2022-04-18 | $11.82 | $12.43 | $11.66 | $12.02 | $12.02 | 92,663 |
| 2022-04-14 | $12.39 | $12.49 | $11.87 | $12.00 | $12.00 | 42,198 |
| 2022-04-13 | $11.98 | $12.50 | $11.98 | $12.36 | $12.36 | 91,435 |
| 2022-04-12 | $11.88 | $12.21 | $11.82 | $11.96 | $11.96 | 103,432 |
| 2022-04-11 | $11.68 | $12.15 | $11.68 | $11.88 | $11.88 | 123,646 |
| 2022-04-08 | $11.16 | $11.99 | $11.16 | $11.68 | $11.68 | 113,236 |
| 2022-04-07 | $11.13 | $11.26 | $10.83 | $11.16 | $11.16 | 85,278 |
| 2022-04-06 | $10.95 | $11.31 | $10.82 | $11.07 | $11.07 | 111,947 |
| 2022-04-05 | $10.57 | $11.18 | $10.51 | $10.94 | $10.94 | 116,657 |
| 2022-04-04 | $10.26 | $10.82 | $10.19 | $10.58 | $10.58 | 112,544 |
| 2022-04-01 | $10.20 | $10.36 | $10.01 | $10.22 | $10.22 | 134,517 |
| 2022-03-31 | $10.76 | $10.83 | $10.15 | $10.16 | $10.16 | 138,385 |
| 2022-03-30 | $11.80 | $11.84 | $10.58 | $10.60 | $10.60 | 116,083 |
| 2022-03-29 | $11.90 | $12.25 | $11.73 | $11.98 | $11.98 | 223,173 |
| 2022-03-28 | $11.50 | $11.87 | $11.28 | $11.86 | $11.86 | 107,867 |
| 2022-03-25 | $11.65 | $11.65 | $11.33 | $11.40 | $11.40 | 56,230 |
| 2022-03-24 | $11.62 | $11.72 | $11.26 | $11.66 | $11.66 | 32,878 |
| 2022-03-23 | $11.29 | $11.87 | $11.12 | $11.63 | $11.63 | 49,043 |
| 2022-03-22 | $11.25 | $11.59 | $11.00 | $11.26 | $11.26 | 98,638 |
| 2022-03-21 | $11.18 | $11.34 | $10.85 | $11.23 | $11.23 | 71,803 |
| 2022-03-18 | $10.67 | $11.19 | $10.45 | $11.14 | $11.14 | 110,940 |
| 2022-03-17 | $10.70 | $10.90 | $10.44 | $10.74 | $10.74 | 106,035 |
| 2022-03-16 | $10.64 | $11.10 | $10.39 | $10.70 | $10.70 | 182,598 |
| 2022-03-15 | $10.40 | $10.86 | $10.18 | $10.28 | $10.28 | 99,903 |
| 2022-03-14 | $11.00 | $11.08 | $10.45 | $10.48 | $10.48 | 119,848 |
| 2022-03-11 | $11.35 | $11.35 | $10.88 | $10.95 | $10.95 | 107,717 |
| 2022-03-10 | $11.13 | $11.40 | $11.03 | $11.31 | $11.31 | 104,502 |
| 2022-03-09 | $11.95 | $11.95 | $11.34 | $11.34 | $11.34 | 133,234 |
| 2022-03-08 | $11.04 | $11.96 | $10.93 | $11.48 | $11.48 | 112,414 |
| 2022-03-07 | $11.23 | $11.33 | $10.82 | $11.10 | $11.10 | 179,054 |
| 2022-03-04 | $11.29 | $11.46 | $10.81 | $11.34 | $11.34 | 119,820 |
| 2022-03-03 | $11.83 | $11.83 | $11.36 | $11.56 | $11.56 | 49,828 |
| 2022-03-02 | $11.36 | $11.81 | $11.23 | $11.71 | $11.71 | 80,651 |
| 2022-03-01 | $11.64 | $11.64 | $11.19 | $11.33 | $11.33 | 89,752 |
| 2022-02-28 | $11.81 | $12.00 | $11.64 | $11.77 | $11.77 | 67,539 |
| 2022-02-25 | $11.50 | $12.00 | $11.23 | $12.00 | $12.00 | 110,724 |
| 2022-02-24 | $10.88 | $11.50 | $10.45 | $11.48 | $11.48 | 83,541 |
| 2022-02-23 | $11.16 | $11.52 | $10.97 | $11.38 | $11.38 | 159,795 |
| 2022-02-22 | $11.33 | $11.59 | $10.75 | $11.00 | $11.00 | 198,173 |
| 2022-02-18 | $10.76 | $11.90 | $10.73 | $11.74 | $11.74 | 146,436 |
| 2022-02-17 | $10.92 | $11.08 | $10.56 | $10.73 | $10.73 | 91,832 |
| 2022-02-16 | $11.16 | $11.48 | $10.85 | $11.15 | $11.15 | 127,560 |
| 2022-02-15 | $11.29 | $11.54 | $10.75 | $10.96 | $10.96 | 195,023 |
| 2022-02-14 | $10.66 | $11.09 | $10.15 | $10.76 | $10.76 | 321,944 |
| 2022-02-11 | $12.65 | $12.82 | $9.05 | $10.75 | $10.75 | 1,414,218 |
| 2022-02-10 | $14.30 | $14.59 | $12.27 | $12.65 | $12.65 | 262,934 |
| 2022-02-09 | $11.99 | $14.77 | $11.87 | $14.67 | $14.67 | 1,086,522 |
| 2022-02-08 | $11.16 | $11.85 | $11.16 | $11.84 | $11.84 | 47,976 |
| 2022-02-07 | $11.04 | $11.27 | $11.04 | $11.27 | $11.27 | 46,743 |
| 2022-02-04 | $10.92 | $11.30 | $10.75 | $11.04 | $11.04 | 62,586 |
| 2022-02-03 | $11.49 | $11.74 | $10.80 | $10.83 | $10.83 | 85,745 |
| 2022-02-02 | $12.10 | $12.21 | $11.50 | $11.55 | $11.55 | 101,539 |
| 2022-02-01 | $11.97 | $12.07 | $11.54 | $12.04 | $12.04 | 72,249 |
| 2022-01-31 | $11.17 | $11.95 | $11.16 | $11.85 | $11.85 | 140,426 |
| 2022-01-28 | $10.92 | $11.23 | $10.66 | $11.14 | $11.14 | 104,374 |
| 2022-01-27 | $10.91 | $11.02 | $10.57 | $10.82 | $10.82 | 67,228 |
| 2022-01-26 | $10.86 | $11.39 | $10.73 | $10.78 | $10.78 | 80,795 |
| 2022-01-25 | $11.01 | $11.01 | $10.02 | $10.64 | $10.64 | 59,210 |
| 2022-01-24 | $10.24 | $10.44 | $9.78 | $10.32 | $10.32 | 110,199 |
| 2022-01-21 | $10.51 | $10.62 | $10.02 | $10.51 | $10.51 | 201,913 |
| 2022-01-20 | $10.62 | $10.93 | $10.59 | $10.60 | $10.60 | 75,250 |
| 2022-01-19 | $10.78 | $10.88 | $10.52 | $10.75 | $10.75 | 86,953 |
| 2022-01-18 | $10.74 | $11.04 | $10.60 | $10.71 | $10.71 | 90,911 |
| 2022-01-14 | $10.60 | $11.02 | $10.38 | $10.89 | $10.89 | 60,894 |
| 2022-01-13 | $10.48 | $11.05 | $10.38 | $10.68 | $10.68 | 66,018 |
| 2022-01-12 | $10.71 | $10.80 | $10.18 | $10.60 | $10.60 | 100,000 |
| 2022-01-11 | $10.53 | $10.78 | $10.33 | $10.59 | $10.59 | 123,546 |
| 2022-01-10 | $10.89 | $11.24 | $10.29 | $10.53 | $10.53 | 123,654 |
| 2022-01-07 | $11.83 | $11.83 | $11.05 | $11.29 | $11.29 | 164,157 |
| 2022-01-06 | $10.68 | $12.66 | $10.68 | $11.97 | $11.97 | 361,719 |
| 2022-01-05 | $11.76 | $12.13 | $10.60 | $10.68 | $10.68 | 205,989 |
| 2022-01-04 | $11.77 | $12.49 | $11.65 | $11.85 | $11.85 | 202,505 |
| 2022-01-03 | $11.80 | $11.80 | $11.16 | $11.60 | $11.60 | 265,567 |
| 2021-12-31 | $10.87 | $12.00 | $10.78 | $11.85 | $11.85 | 283,217 |
| 2021-12-30 | $10.05 | $10.97 | $10.05 | $10.83 | $10.83 | 239,478 |
| 2021-12-29 | $10.09 | $10.42 | $9.71 | $10.15 | $10.15 | 123,935 |
| 2021-12-28 | $9.62 | $10.13 | $9.41 | $10.12 | $10.12 | 147,104 |
| 2021-12-27 | $9.09 | $9.59 | $8.95 | $9.56 | $9.56 | 165,840 |
| 2021-12-23 | $9.20 | $9.43 | $8.71 | $8.94 | $8.94 | 161,702 |
| 2021-12-22 | $8.80 | $9.33 | $8.76 | $9.16 | $9.16 | 166,126 |
| 2021-12-21 | $8.02 | $8.82 | $7.95 | $8.81 | $8.81 | 107,796 |
| 2021-12-20 | $8.15 | $8.16 | $7.54 | $8.03 | $8.03 | 108,460 |
| 2021-12-17 | $8.44 | $8.60 | $8.17 | $8.23 | $8.23 | 110,035 |
| 2021-12-16 | $8.70 | $8.86 | $8.37 | $8.56 | $8.56 | 90,347 |
| 2021-12-15 | $8.36 | $8.72 | $8.11 | $8.63 | $8.63 | 80,984 |
| 2021-12-14 | $9.09 | $9.09 | $8.18 | $8.32 | $8.32 | 173,281 |
| 2021-12-13 | $9.60 | $10.00 | $9.15 | $9.27 | $9.27 | 185,660 |
| 2021-12-10 | $8.81 | $9.55 | $8.81 | $9.39 | $9.39 | 199,797 |
| 2021-12-09 | $8.54 | $9.12 | $8.54 | $8.73 | $8.73 | 147,508 |
| 2021-12-08 | $8.15 | $8.62 | $7.66 | $8.57 | $8.57 | 170,128 |
| 2021-12-07 | $8.16 | $8.22 | $7.97 | $8.05 | $8.05 | 93,320 |
| 2021-12-06 | $8.00 | $8.54 | $7.85 | $8.17 | $8.17 | 116,780 |
| 2021-12-03 | $7.94 | $8.30 | $7.78 | $8.07 | $8.07 | 79,425 |
| 2021-12-02 | $7.69 | $8.21 | $7.23 | $7.99 | $7.99 | 82,202 |
| 2021-12-01 | $7.86 | $8.28 | $7.51 | $7.72 | $7.72 | 73,999 |
| 2021-11-30 | $7.39 | $7.94 | $7.39 | $7.75 | $7.75 | 112,235 |
| 2021-11-29 | $7.96 | $8.00 | $7.22 | $7.35 | $7.35 | 249,040 |
| 2021-11-26 | $7.90 | $8.40 | $7.80 | $8.11 | $8.11 | 63,039 |
| 2021-11-24 | $7.94 | $8.25 | $7.83 | $8.07 | $8.07 | 82,716 |
| 2021-11-23 | $8.26 | $8.49 | $7.88 | $8.04 | $8.04 | 68,597 |
| 2021-11-22 | $8.30 | $8.63 | $7.78 | $8.31 | $8.31 | 111,180 |
| 2021-11-19 | $8.59 | $8.74 | $8.14 | $8.27 | $8.27 | 87,882 |
| 2021-11-18 | $8.73 | $8.97 | $8.43 | $8.66 | $8.66 | 105,212 |
| 2021-11-17 | $8.63 | $8.97 | $8.31 | $8.68 | $8.68 | 78,066 |
| 2021-11-16 | $8.69 | $8.97 | $8.30 | $8.64 | $8.64 | 98,653 |
| 2021-11-15 | $8.43 | $8.92 | $8.25 | $8.69 | $8.69 | 183,470 |
| 2021-11-12 | $7.94 | $8.55 | $7.68 | $8.43 | $8.43 | 128,413 |
| 2021-11-11 | $7.76 | $7.97 | $7.40 | $7.94 | $7.94 | 56,367 |
| 2021-11-10 | $7.89 | $8.09 | $7.57 | $7.76 | $7.76 | 78,699 |
| 2021-11-09 | $7.93 | $8.04 | $7.70 | $7.86 | $7.86 | 56,433 |
| 2021-11-08 | $7.56 | $8.00 | $7.50 | $7.89 | $7.89 | 205,518 |
| 2021-11-05 | $7.32 | $7.48 | $7.27 | $7.40 | $7.40 | 35,437 |
| 2021-11-04 | $7.25 | $7.34 | $7.12 | $7.28 | $7.28 | 56,606 |
| 2021-11-03 | $7.35 | $7.54 | $7.10 | $7.29 | $7.29 | 87,814 |
| 2021-11-02 | $7.27 | $7.91 | $7.12 | $7.29 | $7.29 | 249,203 |
| 2021-11-01 | $6.65 | $7.24 | $6.65 | $7.08 | $7.08 | 85,054 |
| 2021-10-29 | $6.48 | $6.80 | $6.40 | $6.53 | $6.53 | 58,656 |
| 2021-10-28 | $6.85 | $7.10 | $6.27 | $6.45 | $6.45 | 72,033 |
| 2021-10-27 | $6.56 | $6.90 | $6.36 | $6.54 | $6.54 | 30,182 |
| 2021-10-26 | $7.20 | $7.28 | $6.50 | $6.63 | $6.63 | 48,789 |
| 2021-10-25 | $6.55 | $7.24 | $6.55 | $7.14 | $7.14 | 148,795 |
| 2021-10-22 | $6.27 | $6.43 | $6.17 | $6.27 | $6.27 | 30,392 |
| 2021-10-21 | $6.23 | $6.58 | $6.22 | $6.23 | $6.23 | 22,668 |
| 2021-10-20 | $6.18 | $6.35 | $6.18 | $6.27 | $6.27 | 2,009,149 |
| 2021-10-19 | $6.27 | $6.32 | $5.98 | $6.26 | $6.26 | 7,282 |
| 2021-10-18 | $6.35 | $6.35 | $6.16 | $6.34 | $6.34 | 14,710 |
| 2021-10-15 | $6.14 | $6.55 | $5.98 | $6.37 | $6.37 | 27,167 |
| 2021-10-14 | $5.93 | $6.18 | $5.93 | $6.05 | $6.05 | 31,026 |
| 2021-10-13 | $5.95 | $5.96 | $5.91 | $5.91 | $5.91 | 4,919 |
| 2021-10-12 | $5.80 | $5.99 | $5.69 | $5.92 | $5.92 | 13,342 |
| 2021-10-11 | $5.85 | $5.95 | $5.72 | $5.72 | $5.72 | 9,987 |
| 2021-10-08 | $5.82 | $5.87 | $5.69 | $5.85 | $5.85 | 3,939 |
| 2021-10-07 | $5.95 | $5.98 | $5.82 | $5.89 | $5.89 | 3,847 |
| 2021-10-06 | $5.89 | $5.95 | $5.84 | $5.95 | $5.95 | 2,123 |
| 2021-10-05 | $5.90 | $5.94 | $5.83 | $5.94 | $5.94 | 3,751 |
| 2021-10-04 | $5.94 | $5.95 | $5.87 | $5.90 | $5.90 | 4,320 |
| 2021-10-01 | $5.87 | $5.95 | $5.81 | $5.95 | $5.95 | 20,249 |
| 2021-09-30 | $5.89 | $5.92 | $5.69 | $5.80 | $5.80 | 29,025 |
| 2021-09-29 | $5.86 | $5.94 | $5.80 | $5.85 | $5.85 | 19,578 |
| 2021-09-28 | $5.84 | $5.94 | $5.77 | $5.87 | $5.87 | 24,712 |
| 2021-09-27 | $5.81 | $5.90 | $5.80 | $5.87 | $5.87 | 14,065 |
| 2021-09-24 | $5.76 | $5.85 | $5.58 | $5.77 | $5.77 | 9,057 |
| 2021-09-23 | $5.75 | $5.95 | $5.62 | $5.80 | $5.80 | 61,902 |
| 2021-09-22 | $5.78 | $5.78 | $5.41 | $5.75 | $5.75 | 30,785 |
| 2021-09-21 | $5.55 | $5.76 | $5.43 | $5.70 | $5.70 | 21,711 |
| 2021-09-20 | $5.80 | $5.87 | $5.44 | $5.54 | $5.54 | 23,842 |
| 2021-09-17 | $5.75 | $5.95 | $5.50 | $5.95 | $5.95 | 48,474 |
| 2021-09-16 | $5.51 | $5.71 | $5.48 | $5.71 | $5.71 | 20,075 |
| 2021-09-15 | $5.43 | $5.67 | $5.43 | $5.56 | $5.56 | 33,664 |
| 2021-09-14 | $5.61 | $5.66 | $5.33 | $5.44 | $5.44 | 23,755 |
| 2021-09-13 | $5.86 | $5.96 | $5.45 | $5.55 | $5.55 | 73,069 |
| 2021-09-10 | $5.52 | $5.98 | $5.43 | $5.72 | $5.72 | 68,261 |
| 2021-09-09 | $5.25 | $5.58 | $5.17 | $5.56 | $5.56 | 24,822 |
| 2021-09-08 | $5.26 | $5.32 | $5.18 | $5.30 | $5.30 | 27,350 |
| 2021-09-07 | $5.64 | $5.64 | $5.25 | $5.25 | $5.25 | 60,748 |
| 2021-09-03 | $5.73 | $5.99 | $5.46 | $5.46 | $5.46 | 38,843 |
| 2021-09-02 | $5.86 | $5.96 | $5.67 | $5.69 | $5.69 | 37,677 |
| 2021-09-01 | $5.75 | $5.99 | $5.75 | $5.90 | $5.90 | 24,845 |
| 2021-08-31 | $5.68 | $5.86 | $5.58 | $5.72 | $5.72 | 28,350 |
| 2021-08-30 | $5.92 | $5.92 | $5.59 | $5.66 | $5.66 | 34,977 |
| 2021-08-27 | $5.88 | $5.95 | $5.66 | $5.66 | $5.66 | 32,634 |
| 2021-08-26 | $5.99 | $6.00 | $5.70 | $5.84 | $5.84 | 34,114 |
| 2021-08-25 | $5.85 | $6.00 | $5.73 | $6.00 | $6.00 | 45,054 |
| 2021-08-24 | $5.50 | $5.97 | $5.50 | $5.72 | $5.72 | 37,616 |
| 2021-08-23 | $5.51 | $5.69 | $5.42 | $5.43 | $5.43 | 24,584 |
| 2021-08-20 | $5.13 | $5.72 | $5.13 | $5.50 | $5.50 | 49,967 |
| 2021-08-19 | $5.14 | $5.41 | $5.03 | $5.11 | $5.11 | 40,548 |
| 2021-08-18 | $5.51 | $5.65 | $5.49 | $5.59 | $5.59 | 19,315 |
| 2021-08-17 | $5.34 | $5.65 | $5.34 | $5.58 | $5.58 | 26,839 |
| 2021-08-16 | $5.50 | $5.85 | $5.41 | $5.41 | $5.41 | 87,485 |
| 2021-08-13 | $5.82 | $5.83 | $5.53 | $5.66 | $5.66 | 18,757 |
| 2021-08-12 | $5.42 | $5.83 | $5.30 | $5.76 | $5.76 | 49,246 |
| 2021-08-11 | $5.20 | $5.69 | $5.11 | $5.57 | $5.57 | 47,361 |
| 2021-08-10 | $5.35 | $5.36 | $5.21 | $5.21 | $5.21 | 16,287 |
| 2021-08-09 | $4.85 | $5.38 | $4.85 | $5.28 | $5.28 | 19,245 |
| 2021-08-06 | $4.73 | $5.05 | $4.73 | $5.00 | $5.00 | 22,280 |
| 2021-08-05 | $4.86 | $4.87 | $4.22 | $4.73 | $4.73 | 36,999 |
| 2021-08-04 | $5.06 | $5.06 | $4.90 | $4.90 | $4.90 | 19,602 |
| 2021-08-03 | $4.95 | $5.00 | $4.85 | $4.95 | $4.95 | 4,401 |
| 2021-08-02 | $4.93 | $5.08 | $4.85 | $4.85 | $4.85 | 43,874 |
| 2021-07-30 | $5.04 | $5.10 | $4.97 | $4.97 | $4.97 | 23,570 |
| 2021-07-29 | $4.98 | $5.04 | $4.93 | $4.99 | $4.99 | 10,788 |
| 2021-07-28 | $4.99 | $5.15 | $4.91 | $4.95 | $4.95 | 13,489 |
| 2021-07-27 | $5.10 | $5.19 | $4.83 | $4.94 | $4.94 | 34,514 |
| 2021-07-26 | $4.88 | $5.29 | $4.85 | $5.10 | $5.10 | 83,110 |
| 2021-07-23 | $4.50 | $4.97 | $4.50 | $4.81 | $4.81 | 15,372 |
| 2021-07-22 | $4.90 | $5.02 | $4.80 | $4.83 | $4.83 | 16,348 |
| 2021-07-21 | $4.68 | $5.04 | $4.68 | $4.96 | $4.96 | 37,242 |
| 2021-07-20 | $4.71 | $4.89 | $4.49 | $4.73 | $4.73 | 31,451 |
| 2021-07-19 | $4.61 | $4.72 | $4.57 | $4.70 | $4.70 | 12,405 |
| 2021-07-16 | $4.64 | $4.79 | $4.57 | $4.59 | $4.59 | 10,010 |
| 2021-07-15 | $4.41 | $4.63 | $4.41 | $4.55 | $4.55 | 23,391 |
| 2021-07-14 | $4.63 | $4.72 | $4.60 | $4.61 | $4.61 | 17,265 |
| 2021-07-13 | $4.60 | $4.80 | $4.53 | $4.65 | $4.65 | 28,763 |
| 2021-07-12 | $4.53 | $4.62 | $4.52 | $4.58 | $4.58 | 11,605 |
| 2021-07-09 | $4.62 | $4.62 | $4.48 | $4.55 | $4.55 | 41,501 |
| 2021-07-08 | $4.57 | $4.62 | $4.50 | $4.59 | $4.59 | 5,628 |
| 2021-07-07 | $4.65 | $4.70 | $4.49 | $4.49 | $4.49 | 20,669 |
| 2021-07-06 | $4.48 | $4.90 | $4.47 | $4.70 | $4.70 | 83,681 |
| 2021-07-02 | $4.45 | $4.57 | $4.44 | $4.44 | $4.44 | 13,950 |
| 2021-07-01 | $4.43 | $4.63 | $4.43 | $4.52 | $4.52 | 6,205 |
| 2021-06-30 | $4.50 | $4.51 | $4.39 | $4.50 | $4.50 | 16,448 |
| 2021-06-29 | $4.59 | $4.59 | $4.45 | $4.52 | $4.52 | 20,882 |
| 2021-06-28 | $4.64 | $4.64 | $4.48 | $4.59 | $4.59 | 20,034 |
| 2021-06-25 | $4.48 | $4.71 | $4.36 | $4.63 | $4.63 | 32,726 |
| 2021-06-24 | $4.51 | $4.64 | $4.36 | $4.50 | $4.50 | 23,684 |
| 2021-06-23 | $4.41 | $4.50 | $4.33 | $4.43 | $4.43 | 13,076 |
| 2021-06-22 | $4.52 | $4.57 | $4.41 | $4.43 | $4.43 | 9,198 |
| 2021-06-21 | $4.53 | $4.61 | $4.53 | $4.54 | $4.54 | 5,068 |
| 2021-06-18 | $4.54 | $4.64 | $4.52 | $4.64 | $4.64 | 7,232 |
| 2021-06-17 | $4.68 | $4.70 | $4.59 | $4.62 | $4.62 | 10,491 |
| 2021-06-16 | $4.68 | $4.68 | $4.55 | $4.57 | $4.57 | 8,154 |
| 2021-06-15 | $4.64 | $4.79 | $4.64 | $4.64 | $4.64 | 10,190 |
| 2021-06-14 | $4.72 | $4.73 | $4.66 | $4.66 | $4.66 | 4,493 |
| 2021-06-11 | $4.72 | $4.77 | $4.68 | $4.68 | $4.68 | 5,156 |
| 2021-06-10 | $4.89 | $4.93 | $4.69 | $4.69 | $4.69 | 3,482 |
| 2021-06-09 | $4.80 | $4.99 | $4.80 | $4.91 | $4.91 | 4,672 |
| 2021-06-08 | $4.93 | $4.98 | $4.89 | $4.92 | $4.92 | 6,302 |
| 2021-06-07 | $4.94 | $4.99 | $4.86 | $4.97 | $4.97 | 25,575 |
| 2021-06-04 | $4.93 | $4.94 | $4.92 | $4.94 | $4.94 | 13,811 |
| 2021-06-03 | $4.87 | $4.96 | $4.77 | $4.92 | $4.92 | 26,062 |
| 2021-06-02 | $4.89 | $4.93 | $4.74 | $4.84 | $4.84 | 22,031 |
| 2021-06-01 | $4.60 | $5.00 | $4.60 | $4.92 | $4.92 | 25,775 |
| 2021-05-28 | $4.64 | $4.75 | $4.64 | $4.66 | $4.66 | 35,997 |
| 2021-05-27 | $4.68 | $4.71 | $4.58 | $4.71 | $4.71 | 25,525 |
| 2021-05-26 | $4.44 | $4.75 | $4.44 | $4.63 | $4.63 | 32,450 |
| 2021-05-25 | $4.58 | $4.60 | $4.50 | $4.60 | $4.60 | 38,018 |
| 2021-05-24 | $4.41 | $4.58 | $4.40 | $4.57 | $4.57 | 42,053 |
| 2021-05-21 | $4.21 | $4.42 | $4.21 | $4.40 | $4.40 | 47,596 |
| 2021-05-20 | $4.17 | $4.23 | $4.17 | $4.23 | $4.23 | 10,503 |
| 2021-05-19 | $4.17 | $4.23 | $4.17 | $4.21 | $4.21 | 15,980 |
| 2021-05-18 | $4.12 | $4.35 | $4.12 | $4.17 | $4.17 | 63,702 |
| 2021-05-17 | $4.24 | $4.35 | $4.24 | $4.35 | $4.35 | 15,415 |
| 2021-05-14 | $4.13 | $4.26 | $4.13 | $4.21 | $4.21 | 33,266 |
| 2021-05-13 | $4.04 | $4.11 | $3.85 | $4.07 | $4.07 | 58,390 |
| 2021-05-12 | $4.22 | $4.38 | $4.00 | $4.10 | $4.10 | 66,634 |
| 2021-05-11 | $4.22 | $4.36 | $4.12 | $4.30 | $4.30 | 63,665 |
| 2021-05-10 | $4.44 | $4.44 | $4.21 | $4.40 | $4.40 | 59,131 |
| 2021-05-07 | $4.58 | $4.69 | $4.27 | $4.30 | $4.30 | 48,338 |
| 2021-05-06 | $4.69 | $4.71 | $4.48 | $4.48 | $4.48 | 41,357 |
| 2021-05-05 | $4.56 | $4.80 | $4.54 | $4.72 | $4.72 | 23,602 |
| 2021-05-04 | $4.45 | $4.59 | $4.40 | $4.50 | $4.50 | 39,816 |
| 2021-05-03 | $4.40 | $4.42 | $4.32 | $4.40 | $4.40 | 16,810 |
| 2021-04-30 | $4.34 | $4.38 | $4.30 | $4.35 | $4.35 | 6,349 |
| 2021-04-29 | $4.30 | $4.37 | $4.30 | $4.37 | $4.37 | 6,115 |
| 2021-04-28 | $4.26 | $4.32 | $4.26 | $4.29 | $4.29 | 2,130 |
| 2021-04-27 | $4.26 | $4.31 | $4.26 | $4.29 | $4.29 | 4,032 |
| 2021-04-26 | $4.38 | $4.38 | $4.25 | $4.27 | $4.27 | 26,747 |
| 2021-04-23 | $4.33 | $4.38 | $4.29 | $4.36 | $4.36 | 9,337 |
| 2021-04-22 | $4.29 | $4.39 | $4.25 | $4.39 | $4.39 | 7,903 |
| 2021-04-21 | $4.33 | $4.33 | $4.24 | $4.24 | $4.24 | 19,275 |
| 2021-04-20 | $4.13 | $4.25 | $4.13 | $4.18 | $4.18 | 8,568 |
| 2021-04-19 | $4.16 | $4.18 | $4.01 | $4.11 | $4.11 | 6,097 |
| 2021-04-16 | $3.96 | $4.13 | $3.95 | $4.07 | $4.07 | 18,877 |
| 2021-04-15 | $3.97 | $4.04 | $3.95 | $4.00 | $4.00 | 2,232 |
| 2021-04-14 | $4.00 | $4.06 | $3.95 | $3.95 | $3.95 | 1,863 |
| 2021-04-13 | $3.95 | $4.18 | $3.90 | $3.95 | $3.95 | 2,700 |
| 2021-04-12 | $3.83 | $3.95 | $3.83 | $3.95 | $3.95 | 7,147 |
| 2021-04-09 | $3.81 | $3.98 | $3.81 | $3.95 | $3.95 | 12,676 |
| 2021-04-08 | $3.97 | $4.01 | $3.96 | $4.01 | $4.01 | 25,364 |
| 2021-04-07 | $3.98 | $3.98 | $3.98 | $3.98 | $3.98 | 1,683 |
| 2021-04-06 | $4.02 | $4.02 | $4.01 | $4.01 | $4.01 | 763 |
| 2021-04-05 | $4.05 | $4.11 | $4.00 | $4.00 | $4.00 | 2,668 |
| 2021-04-01 | $4.02 | $4.10 | $4.02 | $4.10 | $4.10 | 4,909 |
| 2021-03-31 | $3.98 | $4.07 | $3.97 | $4.03 | $4.03 | 5,304 |
| 2021-03-30 | $4.04 | $4.08 | $4.00 | $4.08 | $4.08 | 4,302 |
| 2021-03-29 | $4.06 | $4.12 | $4.01 | $4.01 | $4.01 | 3,683 |
| 2021-03-26 | $4.10 | $4.23 | $4.10 | $4.14 | $4.14 | 5,335 |
| 2021-03-25 | $4.08 | $4.16 | $4.01 | $4.12 | $4.12 | 3,706 |
| 2021-03-24 | $4.17 | $4.23 | $4.16 | $4.17 | $4.17 | 7,468 |
| 2021-03-23 | $4.18 | $4.24 | $4.16 | $4.24 | $4.24 | 16,535 |
| 2021-03-22 | $4.22 | $4.31 | $4.22 | $4.24 | $4.24 | 9,401 |
| 2021-03-19 | $4.16 | $4.30 | $4.15 | $4.30 | $4.30 | 13,443 |
| 2021-03-18 | $4.16 | $4.34 | $4.16 | $4.24 | $4.24 | 42,460 |
| 2021-03-17 | $4.17 | $4.22 | $4.03 | $4.14 | $4.14 | 10,520 |
| 2021-03-16 | $4.15 | $4.21 | $4.09 | $4.15 | $4.15 | 23,177 |
| 2021-03-15 | $4.26 | $4.26 | $4.19 | $4.22 | $4.22 | 17,880 |
| 2021-03-12 | $4.23 | $4.24 | $4.16 | $4.21 | $4.21 | 15,569 |
| 2021-03-11 | $4.25 | $4.27 | $4.14 | $4.22 | $4.22 | 27,489 |
| 2021-03-10 | $4.08 | $4.30 | $4.08 | $4.30 | $4.30 | 9,660 |
| 2021-03-09 | $4.38 | $4.38 | $4.10 | $4.14 | $4.14 | 39,401 |
| 2021-03-08 | $4.15 | $4.31 | $4.09 | $4.30 | $4.30 | 46,288 |
| 2021-03-05 | $3.94 | $4.22 | $3.80 | $4.15 | $4.15 | 16,396 |
| 2021-03-04 | $4.25 | $4.26 | $3.82 | $3.82 | $3.82 | 30,016 |
| 2021-03-03 | $4.23 | $4.30 | $4.14 | $4.23 | $4.23 | 17,413 |
| 2021-03-02 | $4.00 | $4.28 | $3.99 | $4.20 | $4.20 | 11,320 |
| 2021-03-01 | $4.20 | $4.31 | $4.17 | $4.29 | $4.29 | 55,046 |
| 2021-02-26 | $4.21 | $4.31 | $3.82 | $4.16 | $4.16 | 246,629 |
| 2021-02-25 | $4.39 | $4.39 | $4.20 | $4.20 | $4.20 | 30,868 |
| 2021-02-24 | $4.13 | $4.39 | $4.10 | $4.30 | $4.30 | 21,340 |
| 2021-02-23 | $4.35 | $4.35 | $4.16 | $4.25 | $4.25 | 23,860 |
| 2021-02-22 | $4.50 | $4.50 | $4.33 | $4.35 | $4.35 | 10,867 |
| 2021-02-19 | $4.50 | $4.50 | $4.35 | $4.35 | $4.35 | 13,455 |
| 2021-02-18 | $4.51 | $4.52 | $4.51 | $4.52 | $4.52 | 945 |
| 2021-02-17 | $4.50 | $4.60 | $4.50 | $4.50 | $4.50 | 7,196 |
| 2021-02-16 | $4.53 | $4.55 | $4.46 | $4.50 | $4.50 | 13,460 |
| 2021-02-12 | $4.45 | $4.53 | $4.40 | $4.47 | $4.47 | 10,597 |
| 2021-02-11 | $4.45 | $4.50 | $4.37 | $4.42 | $4.42 | 12,599 |
| 2021-02-10 | $4.42 | $4.44 | $4.40 | $4.42 | $4.42 | 8,246 |
| 2021-02-09 | $4.27 | $4.47 | $4.27 | $4.30 | $4.30 | 19,089 |
| 2021-02-08 | $4.23 | $4.34 | $4.20 | $4.30 | $4.30 | 11,246 |
| 2021-02-05 | $4.44 | $4.44 | $3.96 | $4.30 | $4.30 | 37,251 |
| 2021-02-04 | $4.21 | $4.43 | $4.21 | $4.40 | $4.40 | 20,950 |
| 2021-02-03 | $4.15 | $4.19 | $4.03 | $4.11 | $4.11 | 22,739 |
| 2021-02-02 | $4.10 | $4.34 | $4.01 | $4.05 | $4.05 | 71,949 |
| 2021-02-01 | $4.14 | $4.23 | $3.80 | $4.05 | $4.05 | 61,093 |
| 2021-01-29 | $4.12 | $4.23 | $4.12 | $4.23 | $4.23 | 8,317 |
| 2021-01-28 | $4.31 | $4.31 | $4.04 | $4.12 | $4.12 | 21,014 |
| 2021-01-27 | $4.41 | $4.55 | $4.26 | $4.30 | $4.30 | 41,924 |
| 2021-01-26 | $4.56 | $4.56 | $4.47 | $4.50 | $4.50 | 7,774 |
| 2021-01-25 | $4.50 | $4.60 | $4.50 | $4.58 | $4.58 | 27,661 |
| 2021-01-22 | $4.50 | $4.65 | $4.42 | $4.48 | $4.48 | 16,656 |
| 2021-01-21 | $4.59 | $4.95 | $4.49 | $4.62 | $4.62 | 27,714 |
| 2021-01-20 | $4.67 | $4.69 | $4.53 | $4.57 | $4.57 | 4,755 |
| 2021-01-19 | $4.54 | $4.65 | $4.49 | $4.60 | $4.60 | 15,135 |
| 2021-01-15 | $4.72 | $4.72 | $4.50 | $4.52 | $4.52 | 30,961 |
| 2021-01-14 | $4.76 | $4.85 | $4.69 | $4.70 | $4.70 | 34,908 |
| 2021-01-13 | $4.49 | $4.77 | $4.46 | $4.66 | $4.66 | 36,652 |
| 2021-01-12 | $4.47 | $4.54 | $4.40 | $4.49 | $4.49 | 9,212 |
| 2021-01-11 | $4.52 | $4.53 | $4.37 | $4.42 | $4.42 | 17,841 |
| 2021-01-08 | $4.36 | $4.57 | $4.36 | $4.53 | $4.53 | 20,296 |
| 2021-01-07 | $4.28 | $4.39 | $4.28 | $4.33 | $4.33 | 9,823 |
| 2021-01-06 | $4.38 | $4.45 | $4.23 | $4.24 | $4.24 | 21,222 |
| 2021-01-05 | $4.24 | $4.46 | $4.16 | $4.33 | $4.33 | 34,878 |
| 2021-01-04 | $4.21 | $4.25 | $4.19 | $4.19 | $4.19 | 8,628 |
| 2020-12-31 | $4.23 | $4.34 | $4.22 | $4.24 | $4.24 | 6,016 |
| 2020-12-30 | $4.14 | $4.26 | $4.14 | $4.17 | $4.17 | 2,554 |
| 2020-12-29 | $4.23 | $4.23 | $4.06 | $4.15 | $4.15 | 42,800 |
| 2020-12-28 | $4.26 | $4.29 | $4.20 | $4.23 | $4.23 | 11,569 |
| 2020-12-24 | $4.08 | $4.25 | $4.08 | $4.24 | $4.24 | 9,425 |
| 2020-12-23 | $4.14 | $4.20 | $4.10 | $4.15 | $4.15 | 35,091 |
| 2020-12-22 | $4.12 | $4.22 | $4.12 | $4.18 | $4.18 | 29,891 |
| 2020-12-21 | $4.01 | $4.24 | $4.01 | $4.17 | $4.17 | 26,381 |
| 2020-12-18 | $4.32 | $4.65 | $4.24 | $4.25 | $4.25 | 136,659 |
| 2020-12-17 | $4.18 | $4.34 | $4.18 | $4.25 | $4.25 | 10,568 |
| 2020-12-16 | $4.02 | $4.37 | $3.98 | $4.12 | $4.12 | 111,052 |
| 2020-12-15 | $3.93 | $4.08 | $3.93 | $4.05 | $4.05 | 67,920 |
| 2020-12-14 | $4.03 | $4.04 | $3.94 | $4.01 | $4.01 | 35,687 |
| 2020-12-11 | $4.02 | $4.03 | $3.87 | $4.02 | $4.02 | 25,815 |
| 2020-12-10 | $4.05 | $4.05 | $3.94 | $4.02 | $4.02 | 48,765 |
| 2020-12-09 | $4.10 | $4.13 | $3.94 | $4.03 | $4.03 | 69,098 |
| 2020-12-08 | $4.02 | $4.13 | $3.99 | $4.05 | $4.05 | 86,662 |
| 2020-12-07 | $4.01 | $4.21 | $4.00 | $4.06 | $4.06 | 74,261 |
| 2020-12-04 | $4.09 | $4.11 | $4.01 | $4.06 | $4.06 | 14,826 |
| 2020-12-03 | $4.04 | $4.10 | $3.94 | $4.09 | $4.09 | 19,095 |
| 2020-12-02 | $4.00 | $4.02 | $3.89 | $3.94 | $3.94 | 26,278 |
| 2020-12-01 | $4.00 | $4.07 | $4.00 | $4.03 | $4.03 | 10,338 |
| 2020-11-30 | $4.05 | $4.08 | $3.99 | $3.99 | $3.99 | 37,840 |
| 2020-11-27 | $4.02 | $4.08 | $4.00 | $4.03 | $4.03 | 28,996 |
| 2020-11-25 | $4.00 | $4.02 | $3.97 | $4.02 | $4.02 | 10,205 |
| 2020-11-24 | $3.99 | $4.02 | $3.83 | $4.02 | $4.02 | 39,717 |
| 2020-11-23 | $4.10 | $4.10 | $3.94 | $4.02 | $4.02 | 40,765 |
| 2020-11-20 | $3.99 | $4.03 | $3.89 | $4.00 | $4.00 | 26,413 |
| 2020-11-19 | $3.86 | $4.00 | $3.77 | $3.93 | $3.93 | 23,025 |
| 2020-11-18 | $3.84 | $3.98 | $3.77 | $3.86 | $3.86 | 32,519 |
| 2020-11-17 | $3.72 | $3.92 | $3.63 | $3.90 | $3.90 | 56,919 |
| 2020-11-16 | $3.65 | $3.74 | $3.62 | $3.74 | $3.74 | 76,136 |
| 2020-11-13 | $3.83 | $3.83 | $3.39 | $3.49 | $3.49 | 149,457 |
| 2020-11-12 | $3.96 | $4.00 | $3.77 | $3.90 | $3.90 | 29,195 |
| 2020-11-11 | $3.93 | $4.04 | $3.68 | $3.95 | $3.95 | 80,717 |
| 2020-11-10 | $4.06 | $4.15 | $3.92 | $4.05 | $4.05 | 30,796 |
| 2020-11-09 | $4.01 | $4.15 | $4.01 | $4.04 | $4.04 | 22,458 |
| 2020-11-06 | $4.04 | $4.08 | $3.89 | $4.01 | $4.01 | 21,131 |
| 2020-11-05 | $3.86 | $4.23 | $3.81 | $4.09 | $4.09 | 53,751 |
| 2020-11-04 | $3.81 | $3.94 | $3.81 | $3.88 | $3.88 | 53,126 |
| 2020-11-03 | $3.74 | $3.86 | $3.73 | $3.83 | $3.83 | 45,776 |
| 2020-11-02 | $3.73 | $3.96 | $3.69 | $3.75 | $3.75 | 21,469 |
| 2020-10-30 | $3.72 | $3.92 | $3.65 | $3.75 | $3.75 | 29,763 |
| 2020-10-29 | $3.83 | $3.85 | $3.71 | $3.75 | $3.75 | 24,177 |
| 2020-10-28 | $3.77 | $3.83 | $3.61 | $3.69 | $3.69 | 100,614 |
| 2020-10-27 | $3.85 | $4.13 | $3.80 | $3.80 | $3.80 | 14,486 |
| 2020-10-26 | $3.94 | $3.99 | $3.77 | $3.88 | $3.88 | 31,068 |
| 2020-10-23 | $4.01 | $4.16 | $3.80 | $3.91 | $3.91 | 135,100 |
| 2020-10-22 | $4.14 | $4.20 | $4.00 | $4.09 | $4.09 | 43,147 |
| 2020-10-21 | $4.56 | $4.58 | $4.13 | $4.20 | $4.20 | 119,102 |
| 2020-10-20 | $4.51 | $4.62 | $4.31 | $4.59 | $4.59 | 126,269 |
| 2020-10-19 | $4.58 | $4.67 | $4.52 | $4.56 | $4.56 | 52,727 |
| 2020-10-16 | $4.58 | $4.64 | $4.52 | $4.56 | $4.56 | 35,998 |
| 2020-10-15 | $4.60 | $4.68 | $4.47 | $4.56 | $4.56 | 109,887 |
| 2020-10-14 | $4.64 | $4.64 | $4.42 | $4.55 | $4.55 | 87,570 |
| 2020-10-13 | $4.63 | $4.68 | $4.30 | $4.53 | $4.53 | 148,491 |
| 2020-10-12 | $4.60 | $4.66 | $4.53 | $4.63 | $4.63 | 86,024 |
| 2020-10-09 | $4.70 | $4.78 | $4.51 | $4.64 | $4.64 | 353,598 |
| 2020-10-08 | $4.91 | $5.12 | $4.37 | $4.69 | $4.69 | 6,023,129 |
| 2020-10-07 | $3.31 | $3.40 | $3.24 | $3.33 | $3.33 | 7,374 |
| 2020-10-06 | $3.24 | $3.50 | $3.24 | $3.36 | $3.36 | 6,848 |
| 2020-10-05 | $3.24 | $3.47 | $3.24 | $3.42 | $3.42 | 13,967 |
| 2020-10-02 | $3.30 | $3.47 | $3.22 | $3.24 | $3.24 | 14,186 |
| 2020-10-01 | $3.32 | $3.46 | $3.27 | $3.40 | $3.40 | 11,005 |
| 2020-09-30 | $3.23 | $3.36 | $3.23 | $3.30 | $3.30 | 2,972 |
| 2020-09-29 | $3.19 | $3.33 | $3.19 | $3.29 | $3.29 | 11,140 |
| 2020-09-28 | $3.18 | $3.32 | $3.17 | $3.25 | $3.25 | 8,979 |
| 2020-09-25 | $3.38 | $3.44 | $3.17 | $3.18 | $3.18 | 20,771 |
| 2020-09-24 | $3.26 | $3.35 | $3.25 | $3.31 | $3.31 | 16,386 |
| 2020-09-23 | $3.29 | $3.41 | $3.25 | $3.28 | $3.28 | 24,828 |
| 2020-09-22 | $3.32 | $3.49 | $3.30 | $3.30 | $3.30 | 12,069 |
| 2020-09-21 | $3.67 | $3.73 | $3.33 | $3.34 | $3.34 | 20,065 |
| 2020-09-18 | $3.41 | $3.72 | $3.41 | $3.72 | $3.72 | 34,687 |
| 2020-09-17 | $3.40 | $3.59 | $3.40 | $3.59 | $3.59 | 9,609 |
| 2020-09-16 | $3.40 | $3.58 | $3.40 | $3.54 | $3.54 | 17,954 |
| 2020-09-15 | $3.34 | $3.71 | $3.25 | $3.57 | $3.57 | 120,668 |
| 2020-09-14 | $3.19 | $3.35 | $3.19 | $3.29 | $3.29 | 14,257 |
| 2020-09-11 | $3.26 | $3.31 | $3.16 | $3.28 | $3.28 | 16,107 |
| 2020-09-10 | $3.31 | $3.41 | $3.28 | $3.28 | $3.28 | 6,310 |
| 2020-09-09 | $3.24 | $3.35 | $3.24 | $3.32 | $3.32 | 9,007 |
| 2020-09-08 | $3.28 | $3.30 | $3.12 | $3.29 | $3.29 | 7,009 |
| 2020-09-04 | $3.31 | $3.32 | $3.25 | $3.32 | $3.32 | 24,766 |
| 2020-09-03 | $3.13 | $3.31 | $3.13 | $3.30 | $3.30 | 19,065 |
| 2020-09-02 | $3.12 | $3.29 | $3.12 | $3.19 | $3.19 | 8,247 |
| 2020-09-01 | $3.07 | $3.30 | $3.07 | $3.30 | $3.30 | 12,354 |
| 2020-08-31 | $3.26 | $3.28 | $3.10 | $3.24 | $3.24 | 5,462 |
| 2020-08-28 | $3.10 | $3.26 | $3.10 | $3.26 | $3.26 | 1,977 |
| 2020-08-27 | $3.02 | $3.28 | $3.02 | $3.14 | $3.14 | 4,111 |
| 2020-08-26 | $3.08 | $3.23 | $3.08 | $3.20 | $3.20 | 6,631 |
| 2020-08-25 | $3.21 | $3.30 | $3.05 | $3.28 | $3.28 | 12,462 |
| 2020-08-24 | $3.09 | $3.10 | $3.00 | $3.05 | $3.05 | 28,917 |
| 2020-08-21 | $3.16 | $3.20 | $3.07 | $3.18 | $3.18 | 9,853 |
| 2020-08-20 | $3.06 | $3.25 | $3.06 | $3.21 | $3.21 | 2,992 |
| 2020-08-19 | $3.30 | $3.31 | $3.14 | $3.27 | $3.27 | 74,249 |
| 2020-08-18 | $3.24 | $3.34 | $3.24 | $3.29 | $3.29 | 11,898 |
| 2020-08-17 | $3.29 | $3.30 | $3.23 | $3.30 | $3.30 | 2,850 |
| 2020-08-14 | $3.27 | $3.31 | $3.27 | $3.30 | $3.30 | 1,745 |
| 2020-08-13 | $3.25 | $3.31 | $3.25 | $3.29 | $3.29 | 5,007 |
| 2020-08-12 | $3.27 | $3.30 | $3.21 | $3.30 | $3.30 | 10,939 |
| 2020-08-11 | $3.29 | $3.31 | $3.26 | $3.27 | $3.27 | 4,659 |
| 2020-08-10 | $3.24 | $3.43 | $3.13 | $3.32 | $3.32 | 61,244 |
| 2020-08-07 | $3.25 | $3.31 | $3.25 | $3.30 | $3.30 | 8,467 |
| 2020-08-06 | $3.21 | $3.32 | $3.17 | $3.32 | $3.32 | 23,924 |
| 2020-08-05 | $3.25 | $3.27 | $3.24 | $3.24 | $3.24 | 8,823 |
| 2020-08-04 | $3.25 | $3.31 | $3.24 | $3.30 | $3.30 | 21,462 |
| 2020-08-03 | $3.25 | $3.30 | $3.23 | $3.30 | $3.30 | 21,626 |
| 2020-07-31 | $3.26 | $3.30 | $3.26 | $3.27 | $3.27 | 9,397 |
| 2020-07-30 | $3.25 | $3.25 | $3.20 | $3.21 | $3.21 | 85,992 |
| 2020-07-29 | $3.27 | $3.27 | $3.22 | $3.27 | $3.27 | 10,762 |
| 2020-07-28 | $3.24 | $3.28 | $3.16 | $3.26 | $3.26 | 57,761 |
| 2020-07-27 | $3.22 | $3.26 | $3.19 | $3.24 | $3.24 | 10,664 |
| 2020-07-24 | $3.18 | $3.24 | $3.13 | $3.24 | $3.24 | 3,690 |
| 2020-07-23 | $3.24 | $3.28 | $3.14 | $3.17 | $3.17 | 5,562 |
| 2020-07-22 | $3.07 | $3.29 | $3.07 | $3.29 | $3.29 | 43,873 |
| 2020-07-21 | $3.19 | $3.19 | $3.08 | $3.12 | $3.12 | 11,717 |
| 2020-07-20 | $3.15 | $3.15 | $3.03 | $3.10 | $3.10 | 1,054 |
| 2020-07-17 | $3.15 | $3.17 | $3.09 | $3.09 | $3.09 | 6,000 |
| 2020-07-16 | $3.10 | $3.13 | $3.02 | $3.09 | $3.09 | 15,800 |
| 2020-07-15 | $3.21 | $3.21 | $3.16 | $3.18 | $3.18 | 1,700 |
| 2020-07-14 | $3.35 | $3.35 | $3.16 | $3.22 | $3.22 | 3,500 |
| 2020-07-13 | $3.16 | $3.34 | $3.09 | $3.27 | $3.27 | 5,800 |
| 2020-07-10 | $3.07 | $3.20 | $3.05 | $3.15 | $3.15 | 12,100 |
| 2020-07-09 | $3.30 | $3.43 | $2.97 | $3.05 | $3.05 | 34,800 |
| 2020-07-08 | $3.16 | $3.20 | $3.00 | $3.13 | $3.13 | 34,800 |
| 2020-07-07 | $2.83 | $3.14 | $2.83 | $3.10 | $3.10 | 12,300 |
| 2020-07-06 | $3.05 | $3.05 | $2.77 | $2.90 | $2.90 | 12,000 |
| 2020-07-02 | $2.96 | $3.03 | $2.88 | $2.93 | $2.93 | 12,500 |
| 2020-07-01 | $2.91 | $2.98 | $2.84 | $2.84 | $2.84 | 6,100 |
| 2020-06-30 | $2.75 | $2.85 | $2.75 | $2.83 | $2.83 | 4,400 |
| 2020-06-29 | $2.77 | $2.97 | $2.77 | $2.78 | $2.78 | 7,100 |
| 2020-06-26 | $2.84 | $2.93 | $2.76 | $2.93 | $2.93 | 17,556 |
| 2020-06-25 | $2.75 | $2.83 | $2.75 | $2.80 | $2.80 | 5,846 |
| 2020-06-24 | $2.81 | $2.81 | $2.74 | $2.74 | $2.74 | 3,862 |
| 2020-06-23 | $2.92 | $2.93 | $2.72 | $2.73 | $2.73 | 7,134 |
| 2020-06-22 | $2.85 | $2.99 | $2.85 | $2.87 | $2.87 | 9,353 |
| 2020-06-19 | $2.76 | $2.95 | $2.76 | $2.87 | $2.87 | 16,795 |
| 2020-06-18 | $2.61 | $2.79 | $2.61 | $2.76 | $2.76 | 6,672 |
| 2020-06-17 | $2.71 | $2.79 | $2.64 | $2.64 | $2.64 | 14,061 |
| 2020-06-16 | $2.84 | $3.03 | $2.72 | $2.72 | $2.72 | 11,597 |
| 2020-06-15 | $2.64 | $2.79 | $2.64 | $2.79 | $2.79 | 6,550 |
| 2020-06-12 | $2.62 | $2.81 | $2.62 | $2.72 | $2.72 | 47,996 |
| 2020-06-11 | $2.94 | $2.94 | $2.54 | $2.58 | $2.58 | 12,846 |
| 2020-06-10 | $2.92 | $3.14 | $2.60 | $2.76 | $2.76 | 38,238 |
| 2020-06-09 | $3.06 | $3.23 | $3.06 | $3.15 | $3.15 | 9,108 |
| 2020-06-08 | $3.02 | $3.14 | $3.00 | $3.05 | $3.05 | 13,941 |
| 2020-06-05 | $2.90 | $3.04 | $2.90 | $2.91 | $2.91 | 56,444 |
| 2020-06-04 | $2.66 | $2.89 | $2.66 | $2.87 | $2.87 | 8,116 |
| 2020-06-03 | $2.61 | $2.78 | $2.59 | $2.77 | $2.77 | 9,451 |
| 2020-06-02 | $2.53 | $2.54 | $2.44 | $2.48 | $2.48 | 25,947 |
| 2020-06-01 | $2.50 | $2.50 | $2.46 | $2.47 | $2.47 | 3,573 |
| 2020-05-29 | $2.51 | $2.60 | $2.49 | $2.56 | $2.56 | 8,857 |
| 2020-05-28 | $2.71 | $2.71 | $2.62 | $2.62 | $2.62 | 6,959 |
| 2020-05-27 | $2.73 | $2.73 | $2.66 | $2.66 | $2.66 | 2,716 |
| 2020-05-26 | $2.74 | $2.75 | $2.67 | $2.67 | $2.67 | 4,554 |
| 2020-05-22 | $2.71 | $2.71 | $2.57 | $2.66 | $2.66 | 4,013 |
| 2020-05-21 | $2.68 | $2.73 | $2.56 | $2.66 | $2.66 | 11,865 |
| 2020-05-20 | $2.78 | $2.78 | $2.52 | $2.59 | $2.59 | 7,573 |
| 2020-05-19 | $2.44 | $2.89 | $2.35 | $2.73 | $2.73 | 17,609 |
| 2020-05-18 | $2.42 | $2.46 | $2.32 | $2.44 | $2.44 | 8,813 |
| 2020-05-15 | $2.34 | $2.47 | $2.34 | $2.44 | $2.44 | 5,846 |
| 2020-05-14 | $2.31 | $2.36 | $2.30 | $2.36 | $2.36 | 3,862 |
| 2020-05-13 | $2.42 | $2.48 | $2.35 | $2.45 | $2.45 | 7,418 |
| 2020-05-12 | $2.81 | $2.84 | $2.44 | $2.44 | $2.44 | 14,639 |
| 2020-05-11 | $2.80 | $2.95 | $2.80 | $2.80 | $2.80 | 13,452 |
| 2020-05-08 | $2.73 | $3.01 | $2.55 | $2.76 | $2.76 | 18,058 |
| 2020-05-07 | $2.67 | $2.73 | $2.35 | $2.73 | $2.73 | 9,767 |
| 2020-05-06 | $2.95 | $2.95 | $2.43 | $2.60 | $2.60 | 39,930 |
| 2020-05-05 | $3.00 | $3.01 | $2.87 | $2.87 | $2.87 | 7,417 |
| 2020-05-04 | $2.91 | $2.98 | $2.84 | $2.98 | $2.98 | 12,252 |
| 2020-05-01 | $2.97 | $3.03 | $2.91 | $2.91 | $2.91 | 14,034 |
| 2020-04-30 | $3.17 | $3.22 | $2.96 | $2.96 | $2.96 | 17,996 |
| 2020-04-29 | $3.22 | $3.31 | $3.06 | $3.07 | $3.07 | 10,766 |
| 2020-04-28 | $3.03 | $3.14 | $2.98 | $3.07 | $3.07 | 8,805 |
| 2020-04-27 | $2.89 | $3.13 | $2.84 | $3.04 | $3.04 | 35,084 |
| 2020-04-24 | $2.48 | $2.85 | $2.41 | $2.82 | $2.82 | 50,936 |
| 2020-04-23 | $2.44 | $2.50 | $2.32 | $2.50 | $2.50 | 95,624 |
| 2020-04-22 | $2.42 | $2.42 | $2.34 | $2.36 | $2.36 | 19,058 |
| 2020-04-21 | $2.42 | $2.49 | $2.25 | $2.33 | $2.33 | 46,147 |
| 2020-04-20 | $2.54 | $2.54 | $2.39 | $2.54 | $2.54 | 50,470 |
| 2020-04-17 | $2.26 | $2.57 | $2.23 | $2.40 | $2.40 | 120,949 |
| 2020-04-16 | $1.62 | $2.85 | $1.62 | $2.37 | $2.37 | 703,569 |
| 2020-04-15 | $1.64 | $1.64 | $1.49 | $1.56 | $1.56 | 23,481 |
| 2020-04-14 | $1.59 | $1.63 | $1.50 | $1.59 | $1.59 | 73,142 |
| 2020-04-13 | $1.57 | $1.57 | $1.33 | $1.50 | $1.50 | 33,983 |
| 2020-04-09 | $1.45 | $1.68 | $1.38 | $1.50 | $1.50 | 28,747 |
| 2020-04-08 | $1.46 | $1.51 | $1.35 | $1.39 | $1.39 | 16,473 |
| 2020-04-07 | $1.48 | $1.52 | $1.31 | $1.35 | $1.35 | 7,923 |
| 2020-04-06 | $1.11 | $1.26 | $1.11 | $1.23 | $1.23 | 11,193 |
| 2020-04-03 | $1.25 | $1.27 | $1.10 | $1.13 | $1.13 | 30,914 |
| 2020-04-02 | $1.25 | $1.33 | $1.22 | $1.22 | $1.22 | 8,942 |
| 2020-04-01 | $1.60 | $1.60 | $1.36 | $1.47 | $1.47 | 4,776 |
| 2020-03-31 | $1.60 | $1.64 | $1.36 | $1.36 | $1.36 | 9,695 |
| 2020-03-30 | $1.51 | $1.65 | $1.51 | $1.55 | $1.55 | 6,788 |
| 2020-03-27 | $1.68 | $1.69 | $1.56 | $1.60 | $1.60 | 5,767 |
| 2020-03-26 | $1.61 | $1.71 | $1.57 | $1.65 | $1.65 | 18,105 |
| 2020-03-25 | $1.73 | $1.73 | $1.56 | $1.61 | $1.61 | 23,343 |
| 2020-03-24 | $1.59 | $1.60 | $1.46 | $1.47 | $1.47 | 20,176 |
| 2020-03-23 | $1.87 | $1.99 | $1.44 | $1.45 | $1.45 | 34,883 |
| 2020-03-20 | $1.20 | $2.38 | $1.15 | $1.86 | $1.86 | 89,943 |
| 2020-03-19 | $1.64 | $1.64 | $1.00 | $1.08 | $1.08 | 42,889 |
| 2020-03-18 | $1.65 | $1.65 | $1.25 | $1.45 | $1.45 | 41,847 |
| 2020-03-17 | $2.06 | $2.11 | $1.50 | $1.61 | $1.61 | 31,017 |
| 2020-03-16 | $2.75 | $2.83 | $2.15 | $2.20 | $2.20 | 26,023 |
| 2020-03-13 | $2.81 | $2.99 | $2.75 | $2.76 | $2.76 | 21,166 |
| 2020-03-12 | $2.75 | $2.98 | $2.75 | $2.95 | $2.95 | 14,867 |
| 2020-03-11 | $3.19 | $3.19 | $3.00 | $3.00 | $3.00 | 2,045 |
| 2020-03-10 | $3.16 | $3.18 | $2.85 | $3.02 | $3.02 | 13,395 |
| 2020-03-09 | $3.28 | $3.28 | $3.15 | $3.27 | $3.27 | 6,154 |
| 2020-03-06 | $3.46 | $3.53 | $3.30 | $3.52 | $3.52 | 10,525 |
| 2020-03-05 | $3.48 | $3.50 | $3.48 | $3.50 | $3.50 | 1,675 |
| 2020-03-04 | $3.55 | $3.55 | $3.12 | $3.53 | $3.53 | 11,362 |
| 2020-03-03 | $3.69 | $3.84 | $3.37 | $3.50 | $3.50 | 15,966 |
| 2020-03-02 | $3.67 | $3.75 | $3.30 | $3.59 | $3.59 | 17,056 |
| 2020-02-28 | $3.53 | $3.72 | $3.31 | $3.67 | $3.67 | 30,076 |
| 2020-02-27 | $3.49 | $3.64 | $3.39 | $3.62 | $3.62 | 18,193 |
| 2020-02-26 | $3.84 | $3.84 | $3.40 | $3.57 | $3.57 | 37,352 |
| 2020-02-25 | $3.82 | $3.87 | $3.65 | $3.65 | $3.65 | 35,804 |
| 2020-02-24 | $3.95 | $3.97 | $3.75 | $3.82 | $3.82 | 40,640 |
| 2020-02-21 | $3.95 | $4.10 | $3.95 | $3.96 | $3.96 | 14,961 |
| 2020-02-20 | $3.99 | $3.99 | $3.95 | $3.96 | $3.96 | 19,284 |
| 2020-02-19 | $3.99 | $4.08 | $3.98 | $3.98 | $3.98 | 2,500 |
| 2020-02-18 | $4.01 | $4.22 | $3.92 | $3.97 | $3.97 | 14,102 |
| 2020-02-14 | $4.00 | $4.28 | $3.76 | $3.98 | $3.98 | 36,466 |
| 2020-02-13 | $3.67 | $4.30 | $3.66 | $4.12 | $4.12 | 54,499 |
| 2020-02-12 | $3.60 | $3.68 | $3.60 | $3.67 | $3.67 | 30,343 |
| 2020-02-11 | $3.59 | $3.62 | $3.59 | $3.61 | $3.61 | 3,577 |
| 2020-02-10 | $3.63 | $3.64 | $3.61 | $3.64 | $3.64 | 20,645 |
| 2020-02-07 | $3.61 | $3.63 | $3.54 | $3.63 | $3.63 | 41,117 |
| 2020-02-06 | $3.61 | $3.61 | $3.61 | $3.61 | $3.61 | 467 |
| 2020-02-05 | $3.48 | $3.61 | $3.47 | $3.60 | $3.60 | 7,806 |
| 2020-02-04 | $3.62 | $3.63 | $3.58 | $3.58 | $3.58 | 4,982 |
| 2020-02-03 | $3.57 | $3.62 | $3.50 | $3.53 | $3.53 | 54,692 |
| 2020-01-31 | $3.51 | $3.57 | $3.48 | $3.48 | $3.48 | 2,014 |
| 2020-01-30 | $3.55 | $3.56 | $3.54 | $3.55 | $3.55 | 12,323 |
| 2020-01-29 | $3.46 | $3.58 | $3.46 | $3.52 | $3.52 | 11,546 |
| 2020-01-28 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 332 |
| 2020-01-27 | $3.38 | $3.50 | $3.38 | $3.48 | $3.48 | 9,640 |
| 2020-01-24 | $3.48 | $3.48 | $3.45 | $3.47 | $3.47 | 22,213 |
| 2020-01-23 | $3.43 | $3.47 | $3.43 | $3.47 | $3.47 | 5,189 |
| 2020-01-22 | $3.47 | $3.48 | $3.43 | $3.45 | $3.45 | 8,963 |
| 2020-01-21 | $3.41 | $3.47 | $3.37 | $3.45 | $3.45 | 33,391 |
| 2020-01-17 | $3.48 | $3.48 | $3.40 | $3.47 | $3.47 | 3,847 |
| 2020-01-16 | $3.38 | $3.44 | $3.38 | $3.44 | $3.44 | 13,081 |
| 2020-01-15 | $3.42 | $3.48 | $3.38 | $3.42 | $3.42 | 34,199 |
| 2020-01-14 | $3.40 | $3.47 | $3.33 | $3.45 | $3.45 | 25,008 |
| 2020-01-13 | $3.42 | $3.47 | $3.40 | $3.42 | $3.42 | 31,752 |
| 2020-01-10 | $3.43 | $3.47 | $3.42 | $3.47 | $3.47 | 2,273 |
| 2020-01-09 | $3.42 | $3.42 | $3.42 | $3.42 | $3.42 | 65 |
| 2020-01-08 | $3.42 | $3.42 | $3.42 | $3.42 | $3.42 | 258 |
| 2020-01-07 | $3.46 | $3.46 | $3.41 | $3.43 | $3.43 | 1,121 |
| 2020-01-06 | $3.40 | $3.47 | $3.40 | $3.44 | $3.44 | 1,959 |
| 2020-01-03 | $3.38 | $3.48 | $3.38 | $3.40 | $3.40 | 4,913 |
| 2020-01-02 | $3.41 | $3.47 | $3.40 | $3.40 | $3.40 | 4,749 |
| 2019-12-31 | $3.40 | $3.48 | $3.37 | $3.37 | $3.37 | 9,097 |
| 2019-12-30 | $3.37 | $3.46 | $3.33 | $3.46 | $3.46 | 8,843 |
| 2019-12-27 | $3.44 | $3.44 | $3.31 | $3.37 | $3.37 | 2,213 |
| 2019-12-26 | $3.32 | $3.35 | $3.31 | $3.31 | $3.31 | 18,781 |
| 2019-12-24 | $3.31 | $3.34 | $3.30 | $3.31 | $3.31 | 2,673 |
| 2019-12-23 | $3.29 | $3.35 | $3.29 | $3.35 | $3.35 | 2,085 |
| 2019-12-20 | $3.30 | $3.41 | $3.27 | $3.27 | $3.27 | 6,827 |
| 2019-12-19 | $3.45 | $3.45 | $3.28 | $3.31 | $3.31 | 2,779 |
| 2019-12-18 | $3.41 | $3.41 | $3.32 | $3.32 | $3.32 | 608 |
| 2019-12-17 | $3.30 | $3.40 | $3.30 | $3.40 | $3.40 | 26,056 |
| 2019-12-16 | $3.30 | $3.30 | $3.27 | $3.30 | $3.30 | 21,940 |
| 2019-12-13 | $3.26 | $3.26 | $3.26 | $3.26 | $3.26 | 80 |
| 2019-12-12 | $3.24 | $3.44 | $3.24 | $3.26 | $3.26 | 6,424 |
| 2019-12-11 | $3.24 | $3.46 | $3.24 | $3.28 | $3.28 | 5,879 |
| 2019-12-10 | $3.34 | $3.38 | $3.34 | $3.38 | $3.38 | 235 |
| 2019-12-09 | $3.45 | $3.45 | $3.25 | $3.40 | $3.40 | 1,308 |
| 2019-12-06 | $3.33 | $3.49 | $3.18 | $3.20 | $3.20 | 6,510 |
| 2019-12-05 | $3.41 | $3.50 | $3.36 | $3.36 | $3.36 | 3,341 |
| 2019-12-04 | $3.44 | $3.50 | $3.42 | $3.42 | $3.42 | 8,222 |
| 2019-12-03 | $3.45 | $3.45 | $3.45 | $3.45 | $3.45 | 17 |
| 2019-12-02 | $3.45 | $3.45 | $3.45 | $3.45 | $3.45 | 214 |
| 2019-11-29 | $3.41 | $3.50 | $3.35 | $3.35 | $3.35 | 2,203 |
| 2019-11-27 | $3.42 | $3.42 | $3.42 | $3.42 | $3.42 | 274 |
| 2019-11-26 | $3.48 | $3.50 | $3.45 | $3.45 | $3.45 | 2,436 |
| 2019-11-25 | $3.45 | $3.49 | $3.43 | $3.47 | $3.47 | 2,728 |
| 2019-11-22 | $3.59 | $3.59 | $3.46 | $3.46 | $3.46 | 5,848 |
| 2019-11-21 | $3.52 | $3.57 | $3.41 | $3.44 | $3.44 | 3,060 |
| 2019-11-20 | $3.44 | $3.60 | $3.44 | $3.47 | $3.47 | 27,601 |
| 2019-11-19 | $3.42 | $3.49 | $3.37 | $3.49 | $3.49 | 17,944 |
| 2019-11-18 | $3.40 | $3.46 | $3.36 | $3.41 | $3.41 | 4,845 |
| 2019-11-15 | $3.43 | $3.48 | $3.43 | $3.43 | $3.43 | 1,769 |
| 2019-11-14 | $3.48 | $3.48 | $3.40 | $3.46 | $3.46 | 3,498 |
| 2019-11-13 | $3.45 | $3.48 | $3.42 | $3.43 | $3.43 | 54,919 |
| 2019-11-12 | $3.36 | $3.47 | $3.23 | $3.47 | $3.47 | 215,331 |
| 2019-11-11 | $3.47 | $3.47 | $3.30 | $3.30 | $3.30 | 3,608 |
| 2019-11-08 | $3.40 | $3.45 | $3.40 | $3.41 | $3.41 | 25,485 |
| 2019-11-07 | $3.36 | $3.49 | $3.36 | $3.42 | $3.42 | 41,282 |
| 2019-11-06 | $3.39 | $3.42 | $3.39 | $3.40 | $3.40 | 13,249 |
| 2019-11-05 | $3.49 | $3.49 | $3.38 | $3.42 | $3.42 | 19,392 |
| 2019-11-04 | $3.46 | $3.47 | $3.43 | $3.44 | $3.44 | 7,079 |
| 2019-11-01 | $3.32 | $3.42 | $3.32 | $3.42 | $3.42 | 8,898 |
| 2019-10-31 | $3.16 | $3.41 | $3.16 | $3.40 | $3.40 | 8,168 |
| 2019-10-30 | $3.40 | $3.40 | $3.30 | $3.39 | $3.39 | 6,650 |
| 2019-10-29 | $3.32 | $3.45 | $3.32 | $3.32 | $3.32 | 4,141 |
| 2019-10-28 | $3.36 | $3.45 | $3.20 | $3.20 | $3.20 | 14,864 |
| 2019-10-25 | $3.36 | $3.46 | $3.35 | $3.38 | $3.38 | 23,520 |
| 2019-10-24 | $3.35 | $3.43 | $3.31 | $3.33 | $3.33 | 11,468 |
| 2019-10-23 | $3.31 | $3.44 | $3.31 | $3.38 | $3.38 | 6,254 |
| 2019-10-22 | $3.36 | $3.47 | $3.33 | $3.47 | $3.47 | 5,192 |
| 2019-10-21 | $3.18 | $3.30 | $3.18 | $3.25 | $3.25 | 1,455 |
| 2019-10-18 | $3.30 | $3.39 | $3.30 | $3.36 | $3.36 | 736 |
| 2019-10-17 | $3.32 | $3.40 | $3.32 | $3.33 | $3.33 | 10,511 |
| 2019-10-16 | $3.29 | $3.37 | $3.29 | $3.34 | $3.34 | 18,378 |
| 2019-10-15 | $3.41 | $3.50 | $3.30 | $3.30 | $3.30 | 1,643 |
| 2019-10-14 | $3.09 | $3.50 | $3.09 | $3.50 | $3.50 | 889 |
| 2019-10-11 | $3.34 | $3.40 | $3.06 | $3.06 | $3.06 | 3,386 |
| 2019-10-10 | $3.47 | $3.48 | $3.30 | $3.30 | $3.30 | 8,913 |
| 2019-10-09 | $3.44 | $3.48 | $3.30 | $3.47 | $3.47 | 3,091 |
| 2019-10-08 | $3.44 | $3.50 | $3.44 | $3.48 | $3.48 | 24,902 |
| 2019-10-07 | $3.43 | $3.52 | $3.40 | $3.40 | $3.40 | 17,431 |
| 2019-10-04 | $3.54 | $3.54 | $3.36 | $3.36 | $3.36 | 3,002 |
| 2019-10-03 | $3.47 | $3.53 | $3.46 | $3.47 | $3.47 | 7,457 |
| 2019-10-02 | $3.50 | $3.55 | $3.48 | $3.48 | $3.48 | 6,316 |
| 2019-10-01 | $3.40 | $3.59 | $3.40 | $3.55 | $3.55 | 2,375 |
| 2019-09-30 | $3.59 | $3.59 | $3.38 | $3.59 | $3.59 | 9,002 |
| 2019-09-27 | $3.59 | $3.59 | $3.58 | $3.58 | $3.58 | 1,979 |
| 2019-09-26 | $3.59 | $3.60 | $3.53 | $3.58 | $3.58 | 4,173 |
| 2019-09-25 | $3.61 | $3.62 | $3.59 | $3.59 | $3.59 | 12,586 |
| 2019-09-24 | $3.60 | $3.63 | $3.58 | $3.62 | $3.62 | 34,397 |
| 2019-09-23 | $3.58 | $3.59 | $3.48 | $3.57 | $3.57 | 5,411 |
| 2019-09-20 | $3.44 | $3.61 | $3.44 | $3.61 | $3.61 | 31,515 |
| 2019-09-19 | $3.57 | $3.62 | $3.29 | $3.54 | $3.54 | 9,557 |
| 2019-09-18 | $3.58 | $3.59 | $3.45 | $3.57 | $3.57 | 10,606 |
| 2019-09-17 | $3.56 | $3.64 | $3.55 | $3.58 | $3.58 | 5,431 |
| 2019-09-16 | $3.57 | $3.61 | $3.56 | $3.58 | $3.58 | 6,068 |
| 2019-09-13 | $3.58 | $3.63 | $3.57 | $3.61 | $3.61 | 13,155 |
| 2019-09-12 | $3.63 | $3.64 | $3.61 | $3.61 | $3.61 | 5,529 |
| 2019-09-11 | $3.68 | $3.68 | $3.63 | $3.66 | $3.66 | 13,841 |
| 2019-09-10 | $3.65 | $3.70 | $3.65 | $3.65 | $3.65 | 18,079 |
| 2019-09-09 | $3.66 | $3.68 | $3.64 | $3.65 | $3.65 | 7,278 |
| 2019-09-06 | $3.62 | $3.67 | $3.62 | $3.63 | $3.63 | 5,302 |
| 2019-09-05 | $3.56 | $3.66 | $3.55 | $3.62 | $3.62 | 30,470 |
| 2019-09-04 | $3.57 | $3.60 | $3.55 | $3.58 | $3.58 | 8,255 |
| 2019-09-03 | $3.52 | $3.53 | $3.50 | $3.52 | $3.52 | 4,933 |
| 2019-08-30 | $3.67 | $3.67 | $3.55 | $3.55 | $3.55 | 3,336 |
| 2019-08-29 | $3.65 | $3.67 | $3.54 | $3.54 | $3.54 | 1,355 |
| 2019-08-28 | $3.42 | $3.55 | $3.40 | $3.52 | $3.52 | 9,053 |
| 2019-08-27 | $3.48 | $3.64 | $3.48 | $3.54 | $3.54 | 19,056 |
| 2019-08-26 | $3.70 | $3.70 | $3.54 | $3.59 | $3.59 | 4,232 |
| 2019-08-23 | $3.59 | $3.64 | $3.58 | $3.64 | $3.64 | 3,859 |
| 2019-08-22 | $3.47 | $3.70 | $3.47 | $3.68 | $3.68 | 9,893 |
| 2019-08-21 | $3.57 | $3.62 | $3.51 | $3.62 | $3.62 | 34,770 |
| 2019-08-20 | $3.56 | $3.62 | $3.51 | $3.57 | $3.57 | 5,962 |
| 2019-08-19 | $3.64 | $3.64 | $3.52 | $3.59 | $3.59 | 7,777 |
| 2019-08-16 | $3.53 | $3.61 | $3.53 | $3.56 | $3.56 | 39,317 |
| 2019-08-15 | $3.57 | $3.62 | $3.54 | $3.60 | $3.60 | 13,537 |
| 2019-08-14 | $3.59 | $3.65 | $3.51 | $3.59 | $3.59 | 7,118 |
| 2019-08-13 | $3.59 | $3.60 | $3.55 | $3.60 | $3.60 | 29,444 |
| 2019-08-12 | $3.59 | $3.63 | $3.53 | $3.60 | $3.60 | 6,707 |
| 2019-08-09 | $3.62 | $3.64 | $3.52 | $3.55 | $3.55 | 1,851 |
| 2019-08-08 | $3.68 | $3.69 | $3.53 | $3.53 | $3.53 | 6,858 |
| 2019-08-07 | $3.65 | $3.66 | $3.61 | $3.61 | $3.61 | 2,543 |
| 2019-08-06 | $3.65 | $3.65 | $3.58 | $3.58 | $3.58 | 3,319 |
| 2019-08-05 | $3.58 | $3.63 | $3.58 | $3.62 | $3.62 | 7,345 |
| 2019-08-02 | $3.61 | $3.67 | $3.60 | $3.65 | $3.65 | 7,234 |
| 2019-08-01 | $3.68 | $3.70 | $3.65 | $3.65 | $3.65 | 13,403 |
| 2019-07-31 | $3.70 | $3.70 | $3.63 | $3.65 | $3.65 | 24,048 |
| 2019-07-30 | $3.69 | $3.70 | $3.65 | $3.69 | $3.69 | 11,828 |
| 2019-07-29 | $3.67 | $3.69 | $3.61 | $3.65 | $3.65 | 20,175 |
| 2019-07-26 | $3.56 | $3.69 | $3.56 | $3.66 | $3.66 | 13,969 |
| 2019-07-25 | $3.66 | $3.68 | $3.60 | $3.61 | $3.61 | 4,100 |
| 2019-07-24 | $3.58 | $3.66 | $3.58 | $3.60 | $3.60 | 2,925 |
| 2019-07-23 | $3.62 | $3.62 | $3.62 | $3.62 | $3.62 | 368 |
| 2019-07-22 | $3.62 | $3.66 | $3.59 | $3.65 | $3.65 | 5,940 |
| 2019-07-19 | $3.62 | $3.62 | $3.60 | $3.62 | $3.62 | 1,004 |
| 2019-07-18 | $3.63 | $3.63 | $3.61 | $3.61 | $3.61 | 1,367 |
| 2019-07-17 | $3.62 | $3.62 | $3.52 | $3.60 | $3.60 | 13,015 |
| 2019-07-16 | $3.63 | $3.63 | $3.52 | $3.60 | $3.60 | 25,530 |
| 2019-07-15 | $3.65 | $3.65 | $3.62 | $3.63 | $3.63 | 1,276 |
| 2019-07-12 | $3.61 | $3.65 | $3.60 | $3.60 | $3.60 | 23,014 |
| 2019-07-11 | $3.62 | $3.63 | $3.60 | $3.63 | $3.63 | 4,015 |
| 2019-07-10 | $3.68 | $3.68 | $3.60 | $3.60 | $3.60 | 8,336 |
| 2019-07-09 | $3.76 | $3.80 | $3.64 | $3.65 | $3.65 | 8,429 |
| 2019-07-08 | $3.77 | $3.81 | $3.77 | $3.81 | $3.81 | 3,124 |
| 2019-07-05 | $3.62 | $3.81 | $3.62 | $3.81 | $3.81 | 4,813 |
| 2019-07-03 | $3.69 | $3.69 | $3.64 | $3.66 | $3.66 | 1,638 |
| 2019-07-02 | $3.78 | $3.78 | $3.66 | $3.66 | $3.66 | 5,358 |
| 2019-07-01 | $3.82 | $3.82 | $3.73 | $3.75 | $3.75 | 8,464 |
| 2019-06-28 | $3.69 | $3.80 | $3.68 | $3.80 | $3.80 | 31,416 |
| 2019-06-27 | $3.66 | $3.70 | $3.65 | $3.70 | $3.70 | 50,289 |
| 2019-06-26 | $3.64 | $3.69 | $3.57 | $3.69 | $3.69 | 12,013 |
| 2019-06-25 | $3.59 | $3.69 | $3.57 | $3.65 | $3.65 | 17,515 |
| 2019-06-24 | $3.57 | $3.64 | $3.55 | $3.64 | $3.64 | 6,901 |
| 2019-06-21 | $3.57 | $3.59 | $3.42 | $3.59 | $3.59 | 33,025 |
| 2019-06-20 | $3.56 | $3.59 | $3.55 | $3.57 | $3.57 | 9,373 |
| 2019-06-19 | $3.56 | $3.59 | $3.55 | $3.55 | $3.55 | 4,132 |
| 2019-06-18 | $3.56 | $3.58 | $3.51 | $3.58 | $3.58 | 62,576 |
| 2019-06-17 | $3.42 | $3.58 | $3.42 | $3.55 | $3.55 | 35,695 |
| 2019-06-14 | $3.56 | $3.59 | $3.48 | $3.58 | $3.58 | 24,056 |
| 2019-06-13 | $3.50 | $3.56 | $3.46 | $3.55 | $3.55 | 21,962 |
| 2019-06-12 | $3.47 | $3.52 | $3.47 | $3.51 | $3.51 | 11,168 |
| 2019-06-11 | $3.48 | $3.54 | $3.48 | $3.53 | $3.53 | 15,138 |
| 2019-06-10 | $3.48 | $3.52 | $3.33 | $3.52 | $3.52 | 21,963 |
| 2019-06-07 | $3.49 | $3.52 | $3.49 | $3.52 | $3.52 | 13,209 |
| 2019-06-06 | $3.47 | $3.54 | $3.46 | $3.50 | $3.50 | 28,671 |
| 2019-06-05 | $3.50 | $3.55 | $3.46 | $3.49 | $3.49 | 40,376 |
| 2019-06-04 | $3.45 | $3.50 | $3.45 | $3.48 | $3.48 | 19,589 |
| 2019-06-03 | $3.26 | $3.44 | $3.26 | $3.44 | $3.44 | 82,355 |
| 2019-05-31 | $3.31 | $3.36 | $3.25 | $3.26 | $3.26 | 59,784 |
| 2019-05-30 | $3.46 | $3.46 | $3.34 | $3.34 | $3.34 | 31,433 |
| 2019-05-29 | $3.49 | $3.49 | $3.40 | $3.40 | $3.40 | 12,977 |
| 2019-05-28 | $3.44 | $3.50 | $3.35 | $3.41 | $3.41 | 9,400 |
| 2019-05-24 | $3.45 | $3.48 | $3.31 | $3.45 | $3.45 | 22,689 |
| 2019-05-23 | $3.53 | $3.53 | $3.43 | $3.43 | $3.43 | 2,806 |
| 2019-05-22 | $3.49 | $3.54 | $3.40 | $3.48 | $3.48 | 23,329 |
| 2019-05-21 | $3.55 | $3.55 | $3.51 | $3.55 | $3.55 | 10,260 |
| 2019-05-20 | $3.63 | $3.73 | $3.59 | $3.63 | $3.63 | 7,445 |
| 2019-05-17 | $3.58 | $3.58 | $3.43 | $3.52 | $3.52 | 4,011 |
| 2019-05-16 | $3.70 | $3.70 | $3.54 | $3.54 | $3.54 | 1,974,247 |
| 2019-05-15 | $3.63 | $3.68 | $3.57 | $3.57 | $3.57 | 8,734 |
| 2019-05-14 | $3.56 | $3.65 | $3.56 | $3.65 | $3.65 | 7,319 |
| 2019-05-13 | $3.52 | $3.64 | $3.50 | $3.64 | $3.64 | 1,440 |
| 2019-05-10 | $3.63 | $3.68 | $3.57 | $3.59 | $3.59 | 17,693 |
| 2019-05-09 | $3.87 | $3.87 | $3.57 | $3.64 | $3.64 | 18,969 |
| 2019-05-08 | $3.57 | $3.97 | $3.57 | $3.97 | $3.97 | 49,627 |
| 2019-05-07 | $3.61 | $3.65 | $3.51 | $3.63 | $3.63 | 6,307 |
| 2019-05-06 | $3.45 | $3.59 | $3.45 | $3.56 | $3.56 | 18,728 |
| 2019-05-03 | $3.63 | $3.63 | $3.45 | $3.48 | $3.48 | 17,347 |
| 2019-05-02 | $3.43 | $3.49 | $3.41 | $3.42 | $3.42 | 8,514 |
| 2019-05-01 | $3.50 | $3.52 | $3.50 | $3.52 | $3.52 | 2,083 |
| 2019-04-30 | $3.51 | $3.53 | $3.41 | $3.52 | $3.52 | 36,580 |
| 2019-04-29 | $3.47 | $3.55 | $3.40 | $3.53 | $3.53 | 88,413 |
| 2019-04-26 | $3.60 | $3.66 | $3.48 | $3.50 | $3.50 | 66,533 |
| 2019-04-25 | $3.40 | $3.47 | $3.37 | $3.37 | $3.37 | 13,120 |
| 2019-04-24 | $3.48 | $3.48 | $3.40 | $3.40 | $3.40 | 13,151 |
| 2019-04-23 | $3.48 | $3.51 | $3.46 | $3.48 | $3.48 | 10,872 |
| 2019-04-22 | $3.47 | $3.51 | $3.30 | $3.42 | $3.42 | 21,068 |
| 2019-04-18 | $3.63 | $3.66 | $3.53 | $3.55 | $3.55 | 4,120 |
| 2019-04-17 | $3.61 | $3.65 | $3.61 | $3.65 | $3.65 | 6,992 |
| 2019-04-16 | $3.58 | $3.66 | $3.58 | $3.63 | $3.63 | 6,059 |
| 2019-04-15 | $3.63 | $3.63 | $3.59 | $3.60 | $3.60 | 6,248 |
| 2019-04-12 | $3.61 | $3.61 | $3.51 | $3.54 | $3.54 | 10,437 |
| 2019-04-11 | $3.70 | $3.70 | $3.61 | $3.61 | $3.61 | 4,243 |
| 2019-04-10 | $3.73 | $3.73 | $3.62 | $3.62 | $3.62 | 4,609 |
| 2019-04-09 | $3.74 | $3.74 | $3.60 | $3.60 | $3.60 | 5,927 |
| 2019-04-08 | $3.69 | $3.76 | $3.66 | $3.69 | $3.69 | 12,949 |
| 2019-04-05 | $3.79 | $3.82 | $3.61 | $3.68 | $3.68 | 9,428 |
| 2019-04-04 | $3.61 | $3.67 | $3.59 | $3.65 | $3.65 | 8,210 |
| 2019-04-03 | $3.60 | $3.60 | $3.55 | $3.55 | $3.55 | 3,483 |
| 2019-04-02 | $3.56 | $3.56 | $3.47 | $3.55 | $3.55 | 6,847 |
| 2019-04-01 | $3.50 | $3.64 | $3.49 | $3.61 | $3.61 | 18,460 |
| 2019-03-29 | $3.61 | $3.66 | $3.49 | $3.49 | $3.49 | 11,244 |
| 2019-03-28 | $3.64 | $3.65 | $3.55 | $3.55 | $3.55 | 6,972 |
| 2019-03-27 | $3.58 | $3.65 | $3.56 | $3.56 | $3.56 | 3,051 |
| 2019-03-26 | $3.63 | $3.66 | $3.53 | $3.54 | $3.54 | 23,425 |
| 2019-03-25 | $3.77 | $3.87 | $3.57 | $3.60 | $3.60 | 41,638 |
| 2019-03-22 | $4.04 | $4.14 | $3.79 | $3.84 | $3.84 | 23,275 |
| 2019-03-21 | $4.35 | $4.35 | $4.03 | $4.03 | $4.03 | 19,428 |
| 2019-03-20 | $4.40 | $4.40 | $4.30 | $4.33 | $4.33 | 4,288 |
| 2019-03-19 | $4.48 | $4.48 | $4.28 | $4.32 | $4.32 | 14,236 |
| 2019-03-18 | $4.50 | $4.50 | $4.36 | $4.43 | $4.43 | 41,369 |
| 2019-03-15 | $4.31 | $4.42 | $4.28 | $4.41 | $4.41 | 34,532 |
| 2019-03-14 | $4.45 | $4.46 | $4.30 | $4.40 | $4.40 | 56,245 |
| 2019-03-13 | $4.42 | $4.42 | $4.24 | $4.39 | $4.39 | 14,518 |
| 2019-03-12 | $4.37 | $4.65 | $4.30 | $4.31 | $4.31 | 65,075 |
| 2019-03-11 | $4.24 | $4.50 | $3.97 | $4.40 | $4.40 | 112,526 |
| 2019-03-08 | $3.99 | $4.24 | $3.92 | $4.20 | $4.20 | 37,740 |
| 2019-03-07 | $4.00 | $4.12 | $3.86 | $4.05 | $4.05 | 37,042 |
| 2019-03-06 | $4.03 | $4.05 | $3.81 | $3.96 | $3.96 | 62,378 |
| 2019-03-05 | $4.09 | $4.13 | $3.84 | $4.03 | $4.03 | 134,657 |
| 2019-03-04 | $4.19 | $4.25 | $3.88 | $4.06 | $4.06 | 56,220 |
| 2019-03-01 | $4.25 | $4.25 | $4.16 | $4.20 | $4.20 | 28,921 |
| 2019-02-28 | $4.28 | $4.29 | $4.21 | $4.21 | $4.21 | 15,793 |
| 2019-02-27 | $4.03 | $4.24 | $4.03 | $4.20 | $4.20 | 19,621 |
| 2019-02-26 | $4.15 | $4.15 | $4.10 | $4.11 | $4.11 | 26,540 |
| 2019-02-25 | $4.21 | $4.21 | $4.04 | $4.11 | $4.11 | 20,853 |
| 2019-02-22 | $4.24 | $4.25 | $4.01 | $4.03 | $4.03 | 25,842 |
| 2019-02-21 | $4.20 | $4.29 | $4.19 | $4.26 | $4.26 | 29,699 |
| 2019-02-20 | $4.14 | $4.28 | $4.14 | $4.18 | $4.18 | 43,953 |
| 2019-02-19 | $4.19 | $4.20 | $4.14 | $4.15 | $4.15 | 29,727 |
| 2019-02-15 | $4.14 | $4.20 | $4.12 | $4.17 | $4.17 | 42,422 |
| 2019-02-14 | $4.15 | $4.18 | $4.05 | $4.11 | $4.11 | 41,286 |
| 2019-02-13 | $4.08 | $4.14 | $3.93 | $3.95 | $3.95 | 34,706 |
| 2019-02-12 | $4.13 | $4.18 | $4.08 | $4.14 | $4.14 | 54,606 |
| 2019-02-11 | $4.08 | $4.12 | $4.08 | $4.09 | $4.09 | 22,489 |
| 2019-02-08 | $3.99 | $4.10 | $3.99 | $4.06 | $4.06 | 26,695 |
| 2019-02-07 | $3.90 | $3.99 | $3.90 | $3.98 | $3.98 | 37,748 |
| 2019-02-06 | $3.85 | $3.90 | $3.85 | $3.90 | $3.90 | 15,504 |
| 2019-02-05 | $3.96 | $3.96 | $3.85 | $3.86 | $3.86 | 18,424 |
| 2019-02-04 | $3.83 | $3.97 | $3.79 | $3.89 | $3.89 | 29,137 |
| 2019-02-01 | $3.83 | $3.89 | $3.83 | $3.83 | $3.83 | 23,581 |
| 2019-01-31 | $3.84 | $3.85 | $3.79 | $3.84 | $3.84 | 4,635 |
| 2019-01-30 | $3.81 | $3.87 | $3.81 | $3.86 | $3.86 | 18,678 |
| 2019-01-29 | $3.69 | $3.88 | $3.68 | $3.81 | $3.81 | 83,992 |
| 2019-01-28 | $3.65 | $3.73 | $3.65 | $3.71 | $3.71 | 28,914 |
| 2019-01-25 | $3.74 | $3.75 | $3.65 | $3.65 | $3.65 | 19,319 |
| 2019-01-24 | $3.72 | $3.78 | $3.68 | $3.72 | $3.72 | 14,903 |
| 2019-01-23 | $3.70 | $3.78 | $3.70 | $3.72 | $3.72 | 29,063 |
| 2019-01-22 | $3.70 | $3.72 | $3.65 | $3.70 | $3.70 | 29,203 |
| 2019-01-18 | $3.67 | $3.75 | $3.67 | $3.70 | $3.70 | 79,994 |
| 2019-01-17 | $3.63 | $3.73 | $3.63 | $3.71 | $3.71 | 38,448 |
| 2019-01-16 | $3.60 | $3.70 | $3.60 | $3.68 | $3.68 | 41,266 |
| 2019-01-15 | $3.62 | $3.65 | $3.59 | $3.60 | $3.60 | 17,897 |
| 2019-01-14 | $3.59 | $3.65 | $3.59 | $3.62 | $3.62 | 10,687 |
| 2019-01-11 | $3.65 | $3.65 | $3.61 | $3.62 | $3.62 | 12,791 |
| 2019-01-10 | $3.55 | $3.67 | $3.55 | $3.60 | $3.60 | 39,499 |
| 2019-01-09 | $3.58 | $3.68 | $3.56 | $3.56 | $3.56 | 36,010 |
| 2019-01-08 | $3.56 | $3.59 | $3.53 | $3.55 | $3.55 | 10,024 |
| 2019-01-07 | $3.51 | $3.60 | $3.34 | $3.56 | $3.56 | 27,411 |
| 2019-01-04 | $3.40 | $3.59 | $3.39 | $3.53 | $3.53 | 19,123 |
| 2019-01-03 | $3.22 | $3.39 | $3.22 | $3.37 | $3.37 | 39,767 |
| 2019-01-02 | $3.01 | $3.29 | $3.01 | $3.27 | $3.27 | 21,958 |
| 2018-12-31 | $3.18 | $3.26 | $3.01 | $3.01 | $3.01 | 52,750 |
| 2018-12-28 | $3.01 | $3.23 | $3.01 | $3.18 | $3.18 | 22,387 |
| 2018-12-27 | $3.02 | $3.14 | $2.99 | $3.01 | $3.01 | 79,245 |
| 2018-12-26 | $3.15 | $3.24 | $3.00 | $3.05 | $3.05 | 42,529 |
| 2018-12-24 | $3.17 | $3.24 | $3.09 | $3.14 | $3.14 | 4,618 |
| 2018-12-21 | $3.17 | $3.33 | $3.06 | $3.17 | $3.17 | 84,212 |
| 2018-12-20 | $3.33 | $3.52 | $3.15 | $3.16 | $3.16 | 18,332 |
| 2018-12-19 | $3.35 | $3.40 | $3.27 | $3.30 | $3.30 | 18,236 |
| 2018-12-18 | $3.40 | $3.54 | $3.35 | $3.35 | $3.35 | 8,074 |
| 2018-12-17 | $3.38 | $3.43 | $3.36 | $3.40 | $3.40 | 41,866 |
| 2018-12-14 | $3.33 | $3.48 | $3.33 | $3.41 | $3.41 | 77,003 |
| 2018-12-13 | $3.38 | $3.45 | $3.33 | $3.34 | $3.34 | 26,498 |
| 2018-12-12 | $3.55 | $3.60 | $3.40 | $3.40 | $3.40 | 17,119 |
| 2018-12-11 | $3.52 | $3.54 | $3.52 | $3.52 | $3.52 | 9,647 |
| 2018-12-10 | $3.52 | $3.71 | $3.52 | $3.52 | $3.52 | 7,491 |
| 2018-12-07 | $3.62 | $3.70 | $3.54 | $3.54 | $3.54 | 5,315 |
| 2018-12-06 | $3.55 | $3.66 | $3.55 | $3.55 | $3.55 | 9,579 |
| 2018-12-04 | $3.60 | $3.67 | $3.53 | $3.58 | $3.58 | 9,044 |
| 2018-12-03 | $3.64 | $3.74 | $3.51 | $3.57 | $3.57 | 18,323 |
| 2018-11-30 | $3.74 | $3.75 | $3.62 | $3.62 | $3.62 | 22,183 |
| 2018-11-29 | $3.65 | $3.75 | $3.65 | $3.74 | $3.74 | 13,615 |
| 2018-11-28 | $3.70 | $3.75 | $3.63 | $3.63 | $3.63 | 9,489 |
| 2018-11-27 | $3.89 | $3.91 | $3.64 | $3.64 | $3.64 | 16,123 |
| 2018-11-26 | $3.75 | $3.98 | $3.75 | $3.84 | $3.84 | 14,765 |
| 2018-11-23 | $3.90 | $3.90 | $3.84 | $3.88 | $3.88 | 4,943 |
| 2018-11-21 | $3.84 | $3.93 | $3.77 | $3.78 | $3.78 | 15,001 |
| 2018-11-20 | $3.74 | $3.93 | $3.69 | $3.75 | $3.75 | 20,860 |
| 2018-11-19 | $3.51 | $3.86 | $3.39 | $3.82 | $3.82 | 23,850 |
| 2018-11-16 | $3.93 | $3.96 | $3.55 | $3.55 | $3.55 | 34,211 |
| 2018-11-15 | $3.97 | $3.97 | $3.78 | $3.79 | $3.79 | 24,047 |
| 2018-11-14 | $3.99 | $3.99 | $3.82 | $3.83 | $3.83 | 9,168 |
| 2018-11-13 | $3.77 | $3.96 | $3.77 | $3.82 | $3.82 | 12,238 |
| 2018-11-12 | $3.77 | $3.97 | $3.77 | $3.79 | $3.79 | 13,328 |
| 2018-11-09 | $3.87 | $4.03 | $3.73 | $3.73 | $3.73 | 8,349 |
| 2018-11-08 | $3.87 | $4.06 | $3.87 | $3.88 | $3.88 | 17,293 |
| 2018-11-07 | $3.98 | $4.06 | $3.89 | $3.89 | $3.89 | 24,588 |
| 2018-11-06 | $3.91 | $3.99 | $3.91 | $3.99 | $3.99 | 15,639 |
| 2018-11-05 | $3.90 | $3.99 | $3.90 | $3.91 | $3.91 | 14,200 |
| 2018-11-02 | $3.98 | $4.00 | $3.89 | $3.89 | $3.89 | 15,442 |
| 2018-11-01 | $3.89 | $3.99 | $3.89 | $3.91 | $3.91 | 14,107 |
| 2018-10-31 | $3.97 | $3.99 | $3.91 | $3.91 | $3.91 | 6,677 |
| 2018-10-30 | $3.71 | $3.99 | $3.71 | $3.99 | $3.99 | 24,644 |
| 2018-10-29 | $3.71 | $3.92 | $3.71 | $3.71 | $3.71 | 13,866 |
| 2018-10-26 | $3.51 | $3.74 | $3.51 | $3.71 | $3.71 | 12,294 |
| 2018-10-25 | $3.95 | $3.95 | $3.51 | $3.51 | $3.51 | 12,932 |
| 2018-10-24 | $3.72 | $3.84 | $3.60 | $3.60 | $3.60 | 18,906 |
| 2018-10-23 | $3.57 | $3.91 | $3.57 | $3.64 | $3.64 | 37,853 |
| 2018-10-22 | $3.72 | $3.80 | $3.63 | $3.65 | $3.65 | 13,598 |
| 2018-10-19 | $3.59 | $3.72 | $3.43 | $3.72 | $3.72 | 10,541 |
| 2018-10-18 | $3.64 | $3.70 | $3.56 | $3.56 | $3.56 | 13,615 |
| 2018-10-17 | $3.59 | $3.76 | $3.51 | $3.64 | $3.64 | 12,334 |
| 2018-10-16 | $3.51 | $3.75 | $3.51 | $3.61 | $3.61 | 9,099 |
| 2018-10-15 | $3.43 | $3.50 | $3.42 | $3.48 | $3.48 | 25,610 |
| 2018-10-12 | $3.31 | $3.44 | $3.30 | $3.39 | $3.39 | 53,764 |
| 2018-10-11 | $3.34 | $3.44 | $3.30 | $3.30 | $3.30 | 24,999 |
| 2018-10-10 | $3.62 | $3.74 | $3.34 | $3.34 | $3.34 | 71,086 |
| 2018-10-09 | $3.72 | $3.80 | $3.51 | $3.57 | $3.57 | 31,264 |
| 2018-10-08 | $3.57 | $3.65 | $3.55 | $3.57 | $3.57 | 7,247 |
| 2018-10-05 | $3.57 | $3.63 | $3.53 | $3.57 | $3.57 | 17,513 |
| 2018-10-04 | $3.60 | $3.73 | $3.60 | $3.60 | $3.60 | 16,300 |
| 2018-10-03 | $3.72 | $3.73 | $3.60 | $3.60 | $3.60 | 6,358 |
| 2018-10-02 | $3.56 | $3.78 | $3.56 | $3.70 | $3.70 | 6,548 |
| 2018-10-01 | $3.71 | $3.80 | $3.55 | $3.55 | $3.55 | 10,786 |
| 2018-09-28 | $3.81 | $3.81 | $3.60 | $3.70 | $3.70 | 14,345 |
| 2018-09-27 | $3.81 | $3.90 | $3.65 | $3.65 | $3.65 | 6,556 |
| 2018-09-26 | $3.87 | $3.96 | $3.80 | $3.80 | $3.80 | 18,923 |
| 2018-09-25 | $4.02 | $4.02 | $3.85 | $3.85 | $3.85 | 12,921 |
| 2018-09-24 | $4.01 | $4.05 | $3.83 | $3.85 | $3.85 | 16,889 |
| 2018-09-21 | $3.97 | $4.06 | $3.86 | $4.01 | $4.01 | 66,633 |
| 2018-09-20 | $3.87 | $4.04 | $3.87 | $3.92 | $3.92 | 44,474 |
| 2018-09-19 | $3.92 | $3.99 | $3.92 | $3.93 | $3.93 | 15,155 |
| 2018-09-18 | $3.87 | $3.98 | $3.87 | $3.90 | $3.90 | 13,424 |
| 2018-09-17 | $3.98 | $3.98 | $3.82 | $3.87 | $3.87 | 17,702 |
| 2018-09-14 | $3.88 | $3.99 | $3.81 | $3.86 | $3.86 | 23,398 |
| 2018-09-13 | $3.93 | $4.05 | $3.88 | $3.88 | $3.88 | 27,895 |
| 2018-09-12 | $3.92 | $4.05 | $3.80 | $3.94 | $3.94 | 24,062 |
| 2018-09-11 | $3.86 | $4.06 | $3.85 | $3.90 | $3.90 | 32,709 |
| 2018-09-10 | $3.98 | $4.06 | $3.80 | $3.82 | $3.82 | 33,656 |
| 2018-09-07 | $3.83 | $4.07 | $3.83 | $3.99 | $3.99 | 26,378 |
| 2018-09-06 | $3.94 | $4.08 | $3.64 | $3.81 | $3.81 | 37,786 |
| 2018-09-05 | $4.09 | $4.15 | $3.90 | $3.90 | $3.90 | 18,301 |
| 2018-09-04 | $3.90 | $4.05 | $3.90 | $4.04 | $4.04 | 22,478 |
| 2018-08-31 | $3.84 | $4.07 | $3.84 | $3.86 | $3.86 | 35,991 |
| 2018-08-30 | $3.68 | $3.88 | $3.68 | $3.78 | $3.78 | 33,533 |
| 2018-08-29 | $3.72 | $3.83 | $3.68 | $3.78 | $3.78 | 18,840 |
| 2018-08-28 | $3.65 | $3.84 | $3.65 | $3.71 | $3.71 | 19,367 |
| 2018-08-27 | $3.61 | $3.79 | $3.61 | $3.66 | $3.66 | 36,469 |
| 2018-08-24 | $3.60 | $3.83 | $3.58 | $3.59 | $3.59 | 37,052 |
| 2018-08-23 | $3.60 | $3.70 | $3.55 | $3.61 | $3.61 | 26,627 |
| 2018-08-22 | $3.59 | $3.69 | $3.47 | $3.59 | $3.59 | 61,561 |
| 2018-08-21 | $3.44 | $3.61 | $3.38 | $3.57 | $3.57 | 50,432 |
| 2018-08-20 | $3.48 | $3.50 | $3.35 | $3.41 | $3.41 | 45,683 |
| 2018-08-17 | $3.53 | $3.59 | $3.35 | $3.41 | $3.41 | 10,600 |
| 2018-08-16 | $3.35 | $3.60 | $3.33 | $3.37 | $3.37 | 69,553 |
| 2018-08-15 | $3.35 | $3.41 | $3.23 | $3.35 | $3.35 | 27,488 |
| 2018-08-14 | $3.26 | $3.39 | $3.22 | $3.39 | $3.39 | 36,540 |
| 2018-08-13 | $3.38 | $3.50 | $3.20 | $3.22 | $3.22 | 54,573 |
| 2018-08-10 | $3.43 | $3.59 | $3.36 | $3.42 | $3.42 | 22,602 |
| 2018-08-09 | $3.52 | $3.60 | $3.41 | $3.49 | $3.49 | 24,530 |
| 2018-08-08 | $3.39 | $3.65 | $3.39 | $3.53 | $3.53 | 50,185 |
| 2018-08-07 | $3.44 | $3.49 | $3.37 | $3.43 | $3.43 | 49,964 |
| 2018-08-06 | $3.39 | $3.55 | $3.32 | $3.38 | $3.38 | 56,522 |
| 2018-08-03 | $3.33 | $3.41 | $3.33 | $3.35 | $3.35 | 6,984 |
| 2018-08-02 | $3.55 | $3.56 | $3.35 | $3.37 | $3.37 | 40,283 |
| 2018-08-01 | $3.41 | $3.57 | $3.41 | $3.57 | $3.57 | 13,841 |
| 2018-07-31 | $3.21 | $3.38 | $3.18 | $3.35 | $3.35 | 53,507 |
| 2018-07-30 | $3.30 | $3.30 | $3.18 | $3.18 | $3.18 | 7,780 |
| 2018-07-27 | $3.39 | $3.39 | $3.27 | $3.29 | $3.29 | 22,698 |
| 2018-07-26 | $3.45 | $3.56 | $3.35 | $3.37 | $3.37 | 24,074 |
| 2018-07-25 | $3.46 | $3.57 | $3.43 | $3.56 | $3.56 | 16,156 |
| 2018-07-24 | $3.34 | $3.52 | $3.34 | $3.44 | $3.44 | 39,417 |
| 2018-07-23 | $3.44 | $3.56 | $3.29 | $3.33 | $3.33 | 53,130 |
| 2018-07-20 | $3.61 | $3.62 | $3.42 | $3.42 | $3.42 | 18,536 |
| 2018-07-19 | $3.50 | $3.65 | $3.50 | $3.60 | $3.60 | 14,126 |
| 2018-07-18 | $3.59 | $3.66 | $3.50 | $3.57 | $3.57 | 18,712 |
| 2018-07-17 | $3.76 | $3.76 | $3.55 | $3.58 | $3.58 | 22,686 |
| 2018-07-16 | $3.72 | $3.78 | $3.62 | $3.65 | $3.65 | 20,691 |
| 2018-07-13 | $3.84 | $3.86 | $3.65 | $3.69 | $3.69 | 8,392 |
| 2018-07-12 | $3.95 | $4.05 | $3.81 | $3.83 | $3.83 | 37,383 |
| 2018-07-11 | $4.05 | $4.05 | $3.85 | $3.91 | $3.91 | 20,730 |
| 2018-07-10 | $4.15 | $4.15 | $3.92 | $3.96 | $3.96 | 44,386 |
| 2018-07-09 | $4.12 | $4.22 | $4.05 | $4.11 | $4.11 | 10,926 |
| 2018-07-06 | $4.17 | $4.19 | $4.11 | $4.14 | $4.14 | 6,084 |
| 2018-07-05 | $4.13 | $4.19 | $4.10 | $4.13 | $4.13 | 10,119 |
| 2018-07-03 | $4.08 | $4.19 | $4.05 | $4.16 | $4.16 | 6,859 |
| 2018-07-02 | $4.08 | $4.17 | $4.05 | $4.10 | $4.10 | 11,543 |
| 2018-06-29 | $4.05 | $4.18 | $4.04 | $4.07 | $4.07 | 4,229 |
| 2018-06-28 | $4.05 | $4.10 | $4.03 | $4.03 | $4.03 | 5,463 |
| 2018-06-27 | $4.22 | $4.29 | $4.05 | $4.06 | $4.06 | 8,401 |
| 2018-06-26 | $4.19 | $4.27 | $4.17 | $4.27 | $4.27 | 8,708 |
| 2018-06-25 | $4.26 | $4.32 | $4.18 | $4.21 | $4.21 | 3,168 |
| 2018-06-22 | $4.14 | $4.44 | $4.13 | $4.22 | $4.22 | 43,790 |
| 2018-06-21 | $4.12 | $4.22 | $4.09 | $4.11 | $4.11 | 23,404 |
| 2018-06-20 | $4.15 | $4.28 | $4.04 | $4.15 | $4.15 | 25,142 |
| 2018-06-19 | $4.13 | $4.26 | $4.11 | $4.15 | $4.15 | 23,740 |
| 2018-06-18 | $4.17 | $4.37 | $4.09 | $4.12 | $4.12 | 32,346 |
| 2018-06-15 | $4.10 | $4.31 | $4.08 | $4.20 | $4.20 | 29,756 |
| 2018-06-14 | $4.25 | $4.40 | $4.09 | $4.12 | $4.12 | 40,398 |
| 2018-06-13 | $4.36 | $4.48 | $4.25 | $4.27 | $4.27 | 47,839 |
| 2018-06-12 | $4.34 | $4.48 | $4.34 | $4.35 | $4.35 | 28,359 |
| 2018-06-11 | $4.32 | $4.44 | $4.24 | $4.34 | $4.34 | 118,486 |
| 2018-06-08 | $4.16 | $4.35 | $4.07 | $4.29 | $4.29 | 91,998 |
| 2018-06-07 | $3.97 | $4.25 | $3.97 | $4.02 | $4.02 | 31,611 |
| 2018-06-06 | $3.94 | $4.21 | $3.87 | $3.97 | $3.97 | 56,145 |
| 2018-06-05 | $3.90 | $4.00 | $3.86 | $3.96 | $3.96 | 22,632 |
| 2018-06-04 | $3.97 | $4.15 | $3.89 | $3.90 | $3.90 | 39,024 |
| 2018-06-01 | $3.95 | $4.00 | $3.93 | $4.00 | $4.00 | 33,961 |
| 2018-05-31 | $3.72 | $4.00 | $3.72 | $3.92 | $3.92 | 59,445 |
| 2018-05-30 | $3.79 | $3.85 | $3.71 | $3.72 | $3.72 | 26,007 |
| 2018-05-29 | $3.73 | $3.84 | $3.60 | $3.75 | $3.75 | 31,476 |
| 2018-05-25 | $3.74 | $3.84 | $3.71 | $3.75 | $3.75 | 35,392 |
| 2018-05-24 | $3.72 | $3.75 | $3.71 | $3.72 | $3.72 | 4,440 |
| 2018-05-23 | $3.70 | $3.73 | $3.70 | $3.70 | $3.70 | 3,481 |
| 2018-05-22 | $3.70 | $3.73 | $3.70 | $3.71 | $3.71 | 1,635 |
| 2018-05-21 | $3.75 | $3.75 | $3.70 | $3.70 | $3.70 | 13,582 |
| 2018-05-18 | $3.66 | $3.75 | $3.66 | $3.72 | $3.72 | 16,758 |
| 2018-05-17 | $3.65 | $3.71 | $3.65 | $3.68 | $3.68 | 9,423 |
| 2018-05-16 | $3.65 | $3.73 | $3.65 | $3.65 | $3.65 | 53,869 |
| 2018-05-15 | $3.49 | $3.67 | $3.48 | $3.62 | $3.62 | 50,594 |
| 2018-05-14 | $3.43 | $3.46 | $3.43 | $3.45 | $3.45 | 13,725 |
| 2018-05-11 | $3.51 | $3.51 | $3.42 | $3.42 | $3.42 | 31,027 |
| 2018-05-10 | $3.49 | $3.55 | $3.47 | $3.47 | $3.47 | 41,828 |
| 2018-05-09 | $3.53 | $3.53 | $3.47 | $3.48 | $3.48 | 17,573 |
| 2018-05-08 | $3.48 | $3.54 | $3.48 | $3.53 | $3.53 | 37,559 |
| 2018-05-07 | $3.53 | $3.54 | $3.45 | $3.46 | $3.46 | 16,689 |
| 2018-05-04 | $3.50 | $3.53 | $3.48 | $3.52 | $3.52 | 15,828 |
| 2018-05-03 | $3.43 | $3.53 | $3.42 | $3.52 | $3.52 | 24,479 |
| 2018-05-02 | $3.50 | $3.55 | $3.42 | $3.42 | $3.42 | 21,667 |
| 2018-05-01 | $3.43 | $3.50 | $3.43 | $3.50 | $3.50 | 33,003 |
| 2018-04-30 | $3.33 | $3.44 | $3.32 | $3.42 | $3.42 | 39,492 |
| 2018-04-27 | $3.37 | $3.38 | $3.27 | $3.34 | $3.34 | 76,447 |
| 2018-04-26 | $3.54 | $3.56 | $3.40 | $3.41 | $3.41 | 42,435 |
| 2018-04-25 | $3.41 | $3.53 | $3.38 | $3.52 | $3.52 | 39,365 |
| 2018-04-24 | $3.51 | $3.59 | $3.34 | $3.41 | $3.41 | 50,874 |
| 2018-04-23 | $3.60 | $3.60 | $3.46 | $3.51 | $3.51 | 79,429 |
| 2018-04-20 | $3.65 | $3.65 | $3.58 | $3.61 | $3.61 | 36,535 |
| 2018-04-19 | $3.61 | $3.70 | $3.49 | $3.64 | $3.64 | 178,837 |
| 2018-04-18 | $3.82 | $3.92 | $3.82 | $3.91 | $3.91 | 118,973 |
| 2018-04-17 | $3.80 | $3.86 | $3.80 | $3.82 | $3.82 | 44,921 |
| 2018-04-16 | $3.77 | $3.83 | $3.76 | $3.79 | $3.79 | 28,719 |
| 2018-04-13 | $3.80 | $3.84 | $3.72 | $3.75 | $3.75 | 32,089 |
| 2018-04-12 | $3.87 | $3.99 | $3.79 | $3.81 | $3.81 | 95,151 |
| 2018-04-11 | $3.88 | $3.93 | $3.81 | $3.81 | $3.81 | 69,226 |
| 2018-04-10 | $3.83 | $3.94 | $3.82 | $3.87 | $3.87 | 41,084 |
| 2018-04-09 | $3.72 | $3.89 | $3.72 | $3.84 | $3.84 | 54,224 |
| 2018-04-06 | $3.72 | $3.75 | $3.69 | $3.71 | $3.71 | 29,696 |
| 2018-04-05 | $3.75 | $3.80 | $3.71 | $3.74 | $3.74 | 30,692 |
| 2018-04-04 | $3.67 | $3.74 | $3.67 | $3.72 | $3.72 | 73,331 |
| 2018-04-03 | $3.83 | $3.83 | $3.73 | $3.74 | $3.74 | 26,753 |
| 2018-04-02 | $3.79 | $3.80 | $3.75 | $3.78 | $3.78 | 24,552 |
| 2018-03-29 | $3.78 | $3.80 | $3.77 | $3.77 | $3.77 | 12,749 |
| 2018-03-28 | $3.72 | $3.80 | $3.67 | $3.74 | $3.74 | 33,479 |
| 2018-03-27 | $3.77 | $3.77 | $3.67 | $3.70 | $3.70 | 28,730 |
| 2018-03-26 | $3.79 | $3.79 | $3.68 | $3.69 | $3.69 | 41,162 |
| 2018-03-23 | $3.83 | $3.83 | $3.75 | $3.77 | $3.77 | 21,429 |
| 2018-03-22 | $3.90 | $3.91 | $3.83 | $3.83 | $3.83 | 35,180 |
| 2018-03-21 | $3.88 | $3.94 | $3.88 | $3.90 | $3.90 | 46,429 |
| 2018-03-20 | $3.91 | $3.95 | $3.85 | $3.87 | $3.87 | 40,042 |
| 2018-03-19 | $3.80 | $3.82 | $3.75 | $3.76 | $3.76 | 36,348 |
| 2018-03-16 | $3.80 | $3.90 | $3.78 | $3.79 | $3.79 | 59,181 |
| 2018-03-15 | $3.83 | $3.85 | $3.80 | $3.80 | $3.80 | 52,483 |
| 2018-03-14 | $3.84 | $3.84 | $3.78 | $3.80 | $3.80 | 8,515 |
| 2018-03-13 | $3.83 | $3.84 | $3.81 | $3.82 | $3.82 | 20,263 |
| 2018-03-12 | $3.83 | $3.89 | $3.83 | $3.83 | $3.83 | 18,420 |
| 2018-03-09 | $3.78 | $3.86 | $3.78 | $3.82 | $3.82 | 34,252 |
| 2018-03-08 | $3.82 | $3.97 | $3.76 | $3.77 | $3.77 | 30,715 |
| 2018-03-07 | $3.81 | $3.91 | $3.79 | $3.82 | $3.82 | 28,217 |
| 2018-03-06 | $3.79 | $4.01 | $3.79 | $3.83 | $3.83 | 32,764 |
| 2018-03-05 | $3.67 | $3.85 | $3.67 | $3.74 | $3.74 | 44,245 |
| 2018-03-02 | $3.75 | $3.83 | $3.66 | $3.67 | $3.67 | 68,988 |
| 2018-03-01 | $3.79 | $3.85 | $3.75 | $3.78 | $3.78 | 32,293 |
| 2018-02-28 | $3.86 | $3.87 | $3.79 | $3.79 | $3.79 | 51,721 |
| 2018-02-27 | $3.96 | $4.00 | $3.86 | $3.86 | $3.86 | 37,122 |
| 2018-02-26 | $4.07 | $4.07 | $3.93 | $3.96 | $3.96 | 37,256 |
| 2018-02-23 | $3.99 | $4.00 | $3.92 | $3.95 | $3.95 | 29,665 |
| 2018-02-22 | $4.25 | $4.25 | $3.92 | $3.92 | $3.92 | 23,441 |
| 2018-02-21 | $4.04 | $4.15 | $3.97 | $4.01 | $4.01 | 28,359 |
| 2018-02-20 | $4.09 | $4.09 | $3.91 | $4.01 | $4.01 | 40,653 |
| 2018-02-16 | $4.28 | $4.28 | $4.08 | $4.13 | $4.13 | 23,834 |
| 2018-02-15 | $4.00 | $4.35 | $4.00 | $4.21 | $4.21 | 61,735 |
| 2018-02-14 | $4.06 | $4.25 | $3.96 | $4.03 | $4.03 | 56,209 |
| 2018-02-13 | $3.83 | $4.15 | $3.83 | $4.07 | $4.07 | 32,785 |
| 2018-02-12 | $3.94 | $3.94 | $3.84 | $3.85 | $3.85 | 84,142 |
| 2018-02-09 | $4.09 | $4.09 | $3.84 | $3.91 | $3.91 | 44,497 |
| 2018-02-08 | $4.10 | $4.11 | $4.00 | $4.00 | $4.00 | 26,255 |
| 2018-02-07 | $4.22 | $4.22 | $4.02 | $4.07 | $4.07 | 24,777 |
| 2018-02-06 | $4.41 | $4.41 | $4.17 | $4.26 | $4.26 | 36,857 |
| 2018-02-05 | $4.55 | $4.60 | $4.23 | $4.23 | $4.23 | 29,178 |
| 2018-02-02 | $4.51 | $4.69 | $4.51 | $4.59 | $4.59 | 29,449 |
| 2018-02-01 | $4.48 | $4.53 | $4.48 | $4.51 | $4.51 | 19,748 |
| 2018-01-31 | $4.53 | $4.54 | $4.46 | $4.48 | $4.48 | 13,256 |
| 2018-01-30 | $4.52 | $4.69 | $4.42 | $4.50 | $4.50 | 73,076 |
| 2018-01-29 | $4.54 | $4.58 | $4.51 | $4.55 | $4.55 | 55,264 |
| 2018-01-26 | $4.36 | $4.55 | $4.36 | $4.55 | $4.55 | 52,272 |
| 2018-01-25 | $4.45 | $4.50 | $4.38 | $4.42 | $4.42 | 15,780 |
| 2018-01-24 | $4.56 | $4.61 | $4.40 | $4.41 | $4.41 | 34,691 |
| 2018-01-23 | $4.31 | $4.59 | $4.25 | $4.57 | $4.57 | 62,013 |
| 2018-01-22 | $4.15 | $4.38 | $4.10 | $4.28 | $4.28 | 83,825 |
| 2018-01-19 | $4.10 | $4.16 | $4.05 | $4.14 | $4.14 | 21,263 |
| 2018-01-18 | $4.11 | $4.12 | $4.04 | $4.10 | $4.10 | 3,916 |
| 2018-01-17 | $4.13 | $4.13 | $4.04 | $4.09 | $4.09 | 27,425 |
| 2018-01-16 | $4.17 | $4.19 | $4.06 | $4.10 | $4.10 | 19,012 |
| 2018-01-12 | $4.09 | $4.16 | $4.06 | $4.14 | $4.14 | 20,849 |
| 2018-01-11 | $4.05 | $4.15 | $4.02 | $4.08 | $4.08 | 37,218 |
| 2018-01-10 | $4.00 | $4.05 | $4.00 | $4.04 | $4.04 | 7,652 |
| 2018-01-09 | $4.03 | $4.04 | $4.00 | $4.00 | $4.00 | 8,636 |
| 2018-01-08 | $4.09 | $4.10 | $4.02 | $4.02 | $4.02 | 28,912 |
| 2018-01-05 | $4.15 | $4.17 | $4.02 | $4.05 | $4.05 | 32,630 |
| 2018-01-04 | $4.07 | $4.20 | $4.07 | $4.10 | $4.10 | 12,264 |
| 2018-01-03 | $4.23 | $4.24 | $4.10 | $4.15 | $4.15 | 74,836 |
| 2018-01-02 | $4.16 | $4.28 | $4.10 | $4.17 | $4.17 | 39,078 |
| 2017-12-29 | $4.45 | $4.45 | $4.12 | $4.15 | $4.15 | 126,862 |
| 2017-12-28 | $4.41 | $4.50 | $4.37 | $4.43 | $4.43 | 82,233 |
| 2017-12-27 | $4.43 | $4.59 | $4.41 | $4.50 | $4.50 | 87,842 |
| 2017-12-26 | $4.22 | $4.70 | $4.22 | $4.59 | $4.59 | 56,587 |
| 2017-12-22 | $4.25 | $4.31 | $4.20 | $4.25 | $4.25 | 46,074 |
| 2017-12-21 | $4.26 | $4.33 | $4.23 | $4.26 | $4.26 | 20,159 |
| 2017-12-20 | $4.32 | $4.34 | $4.20 | $4.29 | $4.29 | 63,090 |
| 2017-12-19 | $4.30 | $4.37 | $4.20 | $4.30 | $4.30 | 35,359 |
| 2017-12-18 | $4.31 | $4.43 | $4.26 | $4.32 | $4.32 | 35,125 |
| 2017-12-15 | $4.27 | $4.32 | $4.25 | $4.32 | $4.32 | 27,514 |
| 2017-12-14 | $4.36 | $4.36 | $4.24 | $4.27 | $4.27 | 10,580 |
| 2017-12-13 | $4.35 | $4.36 | $4.26 | $4.35 | $4.35 | 18,620 |
| 2017-12-12 | $4.28 | $4.44 | $4.26 | $4.30 | $4.30 | 295,638 |
| 2017-12-11 | $4.32 | $4.36 | $4.25 | $4.33 | $4.33 | 15,345 |
| 2017-12-08 | $4.30 | $4.38 | $4.27 | $4.33 | $4.33 | 24,545 |
| 2017-12-07 | $4.33 | $4.40 | $4.26 | $4.27 | $4.27 | 27,168 |
| 2017-12-06 | $4.43 | $4.43 | $4.15 | $4.35 | $4.35 | 99,108 |
| 2017-12-05 | $4.27 | $4.44 | $4.27 | $4.43 | $4.43 | 60,356 |
| 2017-12-04 | $4.22 | $4.42 | $4.16 | $4.27 | $4.27 | 104,924 |
| 2017-12-01 | $4.09 | $4.20 | $4.07 | $4.20 | $4.20 | 29,607 |
| 2017-11-30 | $4.19 | $4.22 | $4.07 | $4.10 | $4.10 | 76,506 |
| 2017-11-29 | $4.09 | $4.23 | $4.06 | $4.22 | $4.22 | 70,049 |
| 2017-11-28 | $4.11 | $4.25 | $4.04 | $4.10 | $4.10 | 56,216 |
| 2017-11-27 | $4.13 | $4.17 | $4.00 | $4.15 | $4.15 | 75,951 |
| 2017-11-24 | $4.18 | $4.20 | $4.11 | $4.15 | $4.15 | 29,707 |
| 2017-11-22 | $4.38 | $4.38 | $4.17 | $4.17 | $4.17 | 68,271 |
| 2017-11-21 | $4.40 | $4.43 | $4.26 | $4.38 | $4.38 | 51,887 |
| 2017-11-20 | $4.24 | $4.40 | $4.16 | $4.38 | $4.38 | 193,363 |
| 2017-11-17 | $4.15 | $4.32 | $4.09 | $4.25 | $4.25 | 59,343 |
| 2017-11-16 | $4.17 | $4.23 | $4.10 | $4.18 | $4.18 | 37,387 |
| 2017-11-15 | $4.13 | $4.37 | $4.13 | $4.16 | $4.16 | 46,526 |
| 2017-11-14 | $4.20 | $4.29 | $4.12 | $4.13 | $4.13 | 31,636 |
| 2017-11-13 | $4.17 | $4.29 | $4.10 | $4.20 | $4.20 | 45,116 |
| 2017-11-10 | $4.15 | $4.31 | $4.11 | $4.16 | $4.16 | 41,262 |
| 2017-11-09 | $4.27 | $4.47 | $4.06 | $4.17 | $4.17 | 42,759 |
| 2017-11-08 | $4.17 | $4.32 | $4.17 | $4.31 | $4.31 | 33,853 |
| 2017-11-07 | $4.29 | $4.37 | $4.25 | $4.36 | $4.36 | 30,311 |
| 2017-11-06 | $4.31 | $4.40 | $4.31 | $4.35 | $4.35 | 12,460 |
| 2017-11-03 | $4.37 | $4.54 | $4.30 | $4.38 | $4.38 | 9,159 |
| 2017-11-02 | $4.53 | $4.53 | $4.28 | $4.47 | $4.47 | 24,195 |
| 2017-11-01 | $4.43 | $4.57 | $4.37 | $4.57 | $4.57 | 32,483 |
| 2017-10-31 | $4.16 | $4.37 | $4.16 | $4.35 | $4.35 | 26,321 |
| 2017-10-30 | $4.30 | $4.43 | $4.25 | $4.26 | $4.26 | 30,237 |
| 2017-10-27 | $4.46 | $4.58 | $4.30 | $4.40 | $4.40 | 26,783 |
| 2017-10-26 | $4.61 | $4.62 | $4.40 | $4.45 | $4.45 | 21,874 |
| 2017-10-25 | $4.53 | $4.64 | $4.42 | $4.55 | $4.55 | 33,485 |
| 2017-10-24 | $4.55 | $4.68 | $4.49 | $4.55 | $4.55 | 49,552 |
| 2017-10-23 | $4.58 | $4.60 | $4.40 | $4.43 | $4.43 | 72,170 |
| 2017-10-20 | $4.51 | $4.63 | $4.51 | $4.63 | $4.63 | 16,227 |
| 2017-10-19 | $4.43 | $4.66 | $4.43 | $4.59 | $4.59 | 7,632 |
| 2017-10-18 | $4.58 | $4.70 | $4.55 | $4.58 | $4.58 | 21,323 |
| 2017-10-17 | $4.57 | $4.63 | $4.54 | $4.60 | $4.60 | 8,549 |
| 2017-10-16 | $4.51 | $4.64 | $4.51 | $4.54 | $4.54 | 4,653 |
| 2017-10-13 | $4.47 | $4.53 | $4.39 | $4.50 | $4.50 | 15,441 |
| 2017-10-12 | $4.56 | $4.59 | $4.50 | $4.50 | $4.50 | 19,500 |
| 2017-10-11 | $4.64 | $4.71 | $4.56 | $4.58 | $4.58 | 40,070 |
| 2017-10-10 | $4.61 | $4.77 | $4.61 | $4.63 | $4.63 | 60,824 |
| 2017-10-09 | $4.78 | $4.81 | $4.62 | $4.65 | $4.65 | 38,714 |
| 2017-10-06 | $4.64 | $4.79 | $4.59 | $4.79 | $4.79 | 42,891 |
| 2017-10-05 | $4.79 | $4.82 | $4.64 | $4.66 | $4.66 | 47,850 |
| 2017-10-04 | $4.61 | $4.78 | $4.61 | $4.68 | $4.68 | 33,938 |
| 2017-10-03 | $4.77 | $4.77 | $4.57 | $4.64 | $4.64 | 28,497 |
| 2017-10-02 | $4.60 | $4.81 | $4.55 | $4.60 | $4.60 | 57,091 |
| 2017-09-29 | $4.74 | $4.79 | $4.53 | $4.56 | $4.56 | 44,497 |
| 2017-09-28 | $4.75 | $4.86 | $4.70 | $4.73 | $4.73 | 41,323 |
| 2017-09-27 | $4.62 | $4.84 | $4.60 | $4.72 | $4.72 | 50,502 |
| 2017-09-26 | $4.47 | $4.74 | $4.22 | $4.62 | $4.62 | 57,071 |
| 2017-09-25 | $4.59 | $4.65 | $4.45 | $4.50 | $4.50 | 44,698 |
| 2017-09-22 | $4.52 | $4.68 | $4.36 | $4.50 | $4.50 | 58,946 |
| 2017-09-21 | $4.50 | $4.67 | $4.39 | $4.46 | $4.46 | 52,338 |
| 2017-09-20 | $4.50 | $4.53 | $4.31 | $4.50 | $4.50 | 40,698 |
| 2017-09-19 | $4.38 | $4.52 | $4.35 | $4.45 | $4.45 | 42,183 |
| 2017-09-18 | $4.22 | $4.47 | $4.22 | $4.39 | $4.39 | 89,945 |
| 2017-09-15 | $4.32 | $4.53 | $4.21 | $4.21 | $4.21 | 58,297 |
| 2017-09-14 | $4.52 | $4.64 | $4.32 | $4.32 | $4.32 | 75,347 |
| 2017-09-13 | $4.35 | $4.52 | $4.34 | $4.47 | $4.47 | 56,304 |
| 2017-09-12 | $4.35 | $4.50 | $4.32 | $4.35 | $4.35 | 70,726 |
| 2017-09-11 | $4.21 | $4.35 | $4.14 | $4.29 | $4.29 | 54,446 |
| 2017-09-08 | $4.19 | $4.25 | $4.10 | $4.15 | $4.15 | 67,406 |
| 2017-09-07 | $4.14 | $4.36 | $4.14 | $4.18 | $4.18 | 73,481 |
| 2017-09-06 | $4.15 | $4.28 | $4.10 | $4.15 | $4.15 | 39,095 |
| 2017-09-05 | $4.36 | $4.38 | $4.07 | $4.15 | $4.15 | 67,667 |
| 2017-09-01 | $3.94 | $4.40 | $3.91 | $4.32 | $4.32 | 105,961 |
| 2017-08-31 | $3.83 | $3.98 | $3.77 | $3.93 | $3.93 | 76,602 |
| 2017-08-30 | $3.69 | $3.82 | $3.69 | $3.76 | $3.76 | 85,217 |
| 2017-08-29 | $3.68 | $3.78 | $3.68 | $3.73 | $3.73 | 38,668 |
| 2017-08-28 | $3.76 | $3.80 | $3.66 | $3.73 | $3.73 | 63,794 |
| 2017-08-25 | $3.98 | $4.02 | $3.73 | $3.76 | $3.76 | 179,605 |
| 2017-08-24 | $3.95 | $4.05 | $3.95 | $3.96 | $3.96 | 98,948 |
| 2017-08-23 | $3.96 | $4.12 | $3.88 | $3.90 | $3.90 | 74,231 |
| 2017-08-22 | $3.95 | $4.06 | $3.92 | $3.99 | $3.99 | 65,220 |
| 2017-08-21 | $3.97 | $4.03 | $3.85 | $3.91 | $3.91 | 66,686 |
| 2017-08-18 | $3.95 | $4.02 | $3.95 | $4.00 | $4.00 | 24,391 |
| 2017-08-17 | $3.94 | $4.01 | $3.94 | $3.99 | $3.99 | 30,185 |
| 2017-08-16 | $4.00 | $4.07 | $3.92 | $3.95 | $3.95 | 67,341 |
| 2017-08-15 | $3.91 | $4.06 | $3.88 | $3.95 | $3.95 | 86,310 |
| 2017-08-14 | $3.86 | $4.05 | $3.86 | $3.92 | $3.92 | 109,853 |
| 2017-08-11 | $3.81 | $3.90 | $3.81 | $3.89 | $3.89 | 72,232 |
| 2017-08-10 | $3.80 | $3.82 | $3.76 | $3.78 | $3.78 | 48,483 |
| 2017-08-09 | $3.87 | $3.92 | $3.75 | $3.81 | $3.81 | 89,577 |
| 2017-08-08 | $3.87 | $4.00 | $3.82 | $3.89 | $3.89 | 100,057 |
| 2017-08-07 | $4.07 | $4.08 | $3.75 | $3.89 | $3.89 | 172,399 |
| 2017-08-04 | $3.98 | $4.07 | $3.92 | $4.00 | $4.00 | 91,281 |
| 2017-08-03 | $4.01 | $4.05 | $3.88 | $3.97 | $3.97 | 79,870 |
| 2017-08-02 | $4.00 | $4.11 | $3.96 | $4.01 | $4.01 | 108,896 |
| 2017-08-01 | $4.12 | $4.17 | $3.96 | $4.02 | $4.02 | 122,029 |
| 2017-07-31 | $3.98 | $4.19 | $3.92 | $4.11 | $4.11 | 226,473 |
| 2017-07-28 | $4.16 | $4.31 | $3.94 | $4.02 | $4.02 | 103,343 |
| 2017-07-27 | $4.20 | $4.23 | $4.01 | $4.17 | $4.17 | 384,455 |
| 2017-07-26 | $4.28 | $4.36 | $4.12 | $4.18 | $4.18 | 166,876 |
| 2017-07-25 | $4.57 | $4.70 | $4.30 | $4.37 | $4.37 | 299,755 |
| 2017-07-24 | $4.78 | $4.78 | $4.61 | $4.66 | $4.66 | 50,263 |
| 2017-07-21 | $4.65 | $4.77 | $4.60 | $4.67 | $4.67 | 82,896 |
| 2017-07-20 | $4.63 | $4.72 | $4.53 | $4.64 | $4.64 | 57,263 |
| 2017-07-19 | $4.61 | $4.75 | $4.57 | $4.59 | $4.59 | 48,010 |
| 2017-07-18 | $4.56 | $4.77 | $4.56 | $4.63 | $4.63 | 63,225 |
| 2017-07-17 | $4.60 | $4.76 | $4.57 | $4.62 | $4.62 | 44,010 |
| 2017-07-14 | $4.69 | $4.77 | $4.56 | $4.59 | $4.59 | 44,346 |
| 2017-07-13 | $4.68 | $4.84 | $4.65 | $4.70 | $4.70 | 42,510 |
| 2017-07-12 | $4.69 | $4.84 | $4.64 | $4.68 | $4.68 | 46,437 |
| 2017-07-11 | $4.68 | $4.71 | $4.56 | $4.64 | $4.64 | 52,587 |
| 2017-07-10 | $4.57 | $4.74 | $4.46 | $4.50 | $4.50 | 96,506 |
| 2017-07-07 | $4.67 | $4.76 | $4.54 | $4.56 | $4.56 | 63,824 |
| 2017-07-06 | $4.48 | $4.78 | $4.40 | $4.54 | $4.54 | 38,978 |
| 2017-07-05 | $4.60 | $4.66 | $4.39 | $4.56 | $4.56 | 40,923 |
| 2017-07-03 | $4.59 | $4.66 | $4.59 | $4.61 | $4.61 | 18,267 |
| 2017-06-30 | $4.39 | $4.67 | $4.32 | $4.55 | $4.55 | 31,275 |
| 2017-06-29 | $4.37 | $4.51 | $4.30 | $4.34 | $4.34 | 46,193 |
| 2017-06-28 | $4.73 | $4.73 | $4.32 | $4.37 | $4.37 | 52,123 |
| 2017-06-27 | $4.86 | $4.89 | $4.43 | $4.46 | $4.46 | 39,246 |
| 2017-06-26 | $4.45 | $4.91 | $4.45 | $4.69 | $4.69 | 144,457 |
| 2017-06-23 | $4.48 | $4.50 | $4.41 | $4.43 | $4.43 | 40,295 |
| 2017-06-22 | $4.32 | $4.50 | $4.32 | $4.49 | $4.49 | 22,621 |
| 2017-06-21 | $4.41 | $4.47 | $4.30 | $4.39 | $4.39 | 31,126 |
| 2017-06-20 | $4.47 | $4.47 | $4.33 | $4.35 | $4.35 | 22,915 |
| 2017-06-19 | $4.39 | $4.50 | $4.34 | $4.46 | $4.46 | 29,084 |
| 2017-06-16 | $4.39 | $4.44 | $4.27 | $4.39 | $4.39 | 31,731 |
| 2017-06-15 | $4.26 | $4.50 | $4.26 | $4.37 | $4.37 | 27,386 |
| 2017-06-14 | $4.32 | $4.45 | $4.20 | $4.44 | $4.44 | 38,675 |
| 2017-06-13 | $4.15 | $4.45 | $4.15 | $4.37 | $4.37 | 64,003 |
| 2017-06-12 | $4.27 | $4.34 | $4.11 | $4.14 | $4.14 | 57,325 |
| 2017-06-09 | $4.36 | $4.36 | $4.23 | $4.23 | $4.23 | 39,458 |
| 2017-06-08 | $4.21 | $4.46 | $4.21 | $4.36 | $4.36 | 48,132 |
| 2017-06-07 | $4.25 | $4.30 | $4.24 | $4.24 | $4.24 | 15,907 |
| 2017-06-06 | $4.29 | $4.38 | $4.19 | $4.26 | $4.26 | 40,806 |
| 2017-06-05 | $4.26 | $4.31 | $4.20 | $4.31 | $4.31 | 30,746 |
| 2017-06-02 | $4.06 | $4.26 | $4.06 | $4.16 | $4.16 | 34,097 |
| 2017-06-01 | $4.17 | $4.34 | $4.10 | $4.10 | $4.10 | 58,543 |
| 2017-05-31 | $4.21 | $4.34 | $4.12 | $4.18 | $4.18 | 34,482 |
| 2017-05-30 | $4.50 | $4.52 | $4.16 | $4.18 | $4.18 | 88,234 |
| 2017-05-26 | $4.44 | $4.54 | $4.41 | $4.43 | $4.43 | 61,297 |
| 2017-05-25 | $4.51 | $4.57 | $4.40 | $4.44 | $4.44 | 11,481 |
| 2017-05-24 | $4.56 | $4.61 | $4.40 | $4.43 | $4.43 | 34,983 |
| 2017-05-23 | $4.45 | $4.64 | $4.45 | $4.48 | $4.48 | 30,815 |
| 2017-05-22 | $4.61 | $4.72 | $4.41 | $4.42 | $4.42 | 70,954 |
| 2017-05-19 | $4.48 | $4.63 | $4.44 | $4.59 | $4.59 | 35,567 |
| 2017-05-18 | $4.36 | $4.65 | $4.36 | $4.54 | $4.54 | 74,435 |
| 2017-05-17 | $4.47 | $4.50 | $4.35 | $4.35 | $4.35 | 29,500 |
| 2017-05-16 | $4.57 | $4.65 | $4.45 | $4.49 | $4.49 | 39,192 |
| 2017-05-15 | $4.66 | $4.75 | $4.56 | $4.56 | $4.56 | 76,088 |
| 2017-05-12 | $4.74 | $4.84 | $4.66 | $4.66 | $4.66 | 42,471 |
| 2017-05-11 | $4.82 | $4.89 | $4.66 | $4.77 | $4.77 | 25,614 |
| 2017-05-10 | $4.77 | $4.88 | $4.66 | $4.81 | $4.81 | 36,250 |
| 2017-05-09 | $4.76 | $4.86 | $4.64 | $4.76 | $4.76 | 43,932 |
| 2017-05-08 | $4.65 | $4.79 | $4.60 | $4.69 | $4.69 | 27,965 |
| 2017-05-05 | $4.70 | $4.70 | $4.60 | $4.67 | $4.67 | 22,220 |
| 2017-05-04 | $4.75 | $4.87 | $4.62 | $4.67 | $4.67 | 32,110 |
| 2017-05-03 | $4.76 | $4.86 | $4.65 | $4.73 | $4.73 | 47,645 |
| 2017-05-02 | $4.78 | $4.91 | $4.70 | $4.83 | $4.83 | 28,871 |
| 2017-05-01 | $4.90 | $4.94 | $4.75 | $4.78 | $4.78 | 61,268 |
| 2017-04-28 | $4.91 | $4.98 | $4.72 | $4.87 | $4.87 | 43,061 |
| 2017-04-27 | $5.10 | $5.14 | $4.83 | $4.92 | $4.92 | 43,197 |
| 2017-04-26 | $4.77 | $5.21 | $4.77 | $5.04 | $5.04 | 83,427 |
| 2017-04-25 | $4.63 | $4.87 | $4.63 | $4.78 | $4.78 | 113,611 |
| 2017-04-24 | $4.65 | $4.72 | $4.57 | $4.63 | $4.63 | 86,537 |
| 2017-04-21 | $4.59 | $4.66 | $4.57 | $4.61 | $4.61 | 61,660 |
| 2017-04-20 | $4.63 | $4.67 | $4.51 | $4.62 | $4.62 | 97,705 |
| 2017-04-19 | $4.70 | $4.79 | $4.64 | $4.67 | $4.67 | 57,642 |
| 2017-04-18 | $4.65 | $4.78 | $4.63 | $4.69 | $4.69 | 24,317 |
| 2017-04-17 | $4.57 | $4.68 | $4.56 | $4.65 | $4.65 | 28,162 |
| 2017-04-13 | $4.64 | $4.69 | $4.54 | $4.61 | $4.61 | 20,808 |
| 2017-04-12 | $4.71 | $4.78 | $4.52 | $4.62 | $4.62 | 58,864 |
| 2017-04-11 | $4.51 | $4.80 | $4.48 | $4.70 | $4.70 | 71,071 |
| 2017-04-10 | $4.62 | $4.65 | $4.52 | $4.59 | $4.59 | 54,970 |
| 2017-04-07 | $4.57 | $4.89 | $4.51 | $4.66 | $4.66 | 141,435 |
| 2017-04-06 | $4.37 | $4.77 | $4.34 | $4.72 | $4.72 | 95,579 |
| 2017-04-05 | $4.28 | $4.59 | $4.28 | $4.38 | $4.38 | 107,392 |
| 2017-04-04 | $4.61 | $4.64 | $4.29 | $4.29 | $4.29 | 139,978 |
| 2017-04-03 | $4.68 | $5.00 | $4.56 | $4.59 | $4.59 | 184,428 |
| 2017-03-31 | $4.76 | $4.91 | $4.56 | $4.71 | $4.71 | 106,195 |
| 2017-03-30 | $4.51 | $4.92 | $4.50 | $4.75 | $4.75 | 119,650 |
| 2017-03-29 | $4.43 | $4.62 | $4.43 | $4.49 | $4.49 | 99,101 |
| 2017-03-28 | $4.44 | $4.53 | $4.38 | $4.48 | $4.48 | 148,695 |
| 2017-03-27 | $4.59 | $4.62 | $4.40 | $4.44 | $4.44 | 100,054 |
| 2017-03-24 | $4.69 | $4.76 | $4.37 | $4.68 | $4.68 | 233,467 |
| 2017-03-23 | $4.77 | $4.78 | $4.61 | $4.65 | $4.65 | 94,149 |
| 2017-03-22 | $4.57 | $4.84 | $4.57 | $4.78 | $4.78 | 81,667 |
| 2017-03-21 | $4.97 | $4.98 | $4.60 | $4.64 | $4.64 | 136,865 |
| 2017-03-20 | $5.00 | $5.10 | $4.86 | $4.95 | $4.95 | 126,757 |
| 2017-03-17 | $5.60 | $5.69 | $5.02 | $5.04 | $5.04 | 214,547 |
| 2017-03-16 | $5.11 | $5.37 | $5.08 | $5.37 | $5.37 | 100,954 |
| 2017-03-15 | $4.97 | $5.28 | $4.94 | $5.18 | $5.18 | 96,316 |
| 2017-03-14 | $5.00 | $5.08 | $4.89 | $4.98 | $4.98 | 105,696 |
| 2017-03-13 | $5.19 | $5.26 | $4.93 | $5.03 | $5.03 | 81,010 |
| 2017-03-10 | $5.21 | $5.33 | $5.15 | $5.16 | $5.16 | 106,746 |
| 2017-03-09 | $5.27 | $5.45 | $5.20 | $5.32 | $5.32 | 95,286 |
| 2017-03-08 | $5.16 | $5.43 | $5.16 | $5.30 | $5.30 | 57,182 |
| 2017-03-07 | $5.20 | $5.29 | $5.10 | $5.16 | $5.16 | 91,271 |
| 2017-03-06 | $5.31 | $5.33 | $5.10 | $5.12 | $5.12 | 85,168 |
| 2017-03-03 | $5.16 | $5.34 | $5.16 | $5.31 | $5.31 | 22,869 |
| 2017-03-02 | $5.23 | $5.39 | $5.08 | $5.34 | $5.34 | 83,784 |
| 2017-03-01 | $5.28 | $5.30 | $5.15 | $5.25 | $5.25 | 100,033 |
| 2017-02-28 | $5.22 | $5.27 | $4.92 | $5.17 | $5.17 | 48,316 |
| 2017-02-27 | $5.06 | $5.31 | $5.06 | $5.25 | $5.25 | 51,560 |
| 2017-02-24 | $5.22 | $5.23 | $5.07 | $5.09 | $5.09 | 11,287 |
| 2017-02-23 | $5.07 | $5.35 | $5.04 | $5.27 | $5.27 | 84,803 |
| 2017-02-22 | $4.92 | $5.10 | $4.89 | $5.09 | $5.09 | 69,375 |
| 2017-02-21 | $4.92 | $4.98 | $4.86 | $4.90 | $4.90 | 58,174 |
| 2017-02-17 | $4.97 | $5.07 | $4.93 | $4.98 | $4.98 | 42,293 |
| 2017-02-16 | $5.02 | $5.07 | $4.77 | $4.98 | $4.98 | 88,947 |
| 2017-02-15 | $5.00 | $5.21 | $4.97 | $5.00 | $5.00 | 187,940 |
| 2017-02-14 | $4.89 | $5.01 | $4.89 | $4.93 | $4.93 | 34,942 |
| 2017-02-13 | $4.99 | $5.03 | $4.92 | $4.92 | $4.92 | 39,092 |
| 2017-02-10 | $5.02 | $5.08 | $4.98 | $5.04 | $5.04 | 14,402 |
| 2017-02-09 | $4.95 | $5.14 | $4.95 | $5.02 | $5.02 | 28,188 |
| 2017-02-08 | $4.98 | $5.18 | $4.92 | $4.94 | $4.94 | 44,279 |
| 2017-02-07 | $5.07 | $5.16 | $4.98 | $5.02 | $5.02 | 38,189 |
| 2017-02-06 | $4.97 | $5.07 | $4.92 | $5.05 | $5.05 | 46,908 |
| 2017-02-03 | $4.95 | $5.05 | $4.86 | $5.00 | $5.00 | 37,991 |
| 2017-02-02 | $4.89 | $4.97 | $4.87 | $4.94 | $4.94 | 76,755 |
| 2017-02-01 | $4.84 | $4.99 | $4.75 | $4.87 | $4.87 | 21,957 |
| 2017-01-31 | $4.88 | $4.94 | $4.75 | $4.78 | $4.78 | 35,637 |
| 2017-01-30 | $4.95 | $5.04 | $4.93 | $4.94 | $4.94 | 25,978 |
| 2017-01-27 | $4.98 | $5.04 | $4.91 | $4.99 | $4.99 | 48,889 |
| 2017-01-26 | $4.90 | $4.98 | $4.86 | $4.93 | $4.93 | 22,004 |
| 2017-01-25 | $4.94 | $5.04 | $4.86 | $4.90 | $4.90 | 41,792 |
| 2017-01-24 | $5.00 | $5.01 | $4.86 | $4.91 | $4.91 | 22,552 |
| 2017-01-23 | $4.86 | $4.99 | $4.82 | $4.95 | $4.95 | 54,595 |
| 2017-01-20 | $5.06 | $5.09 | $4.81 | $4.90 | $4.90 | 26,764 |
| 2017-01-19 | $4.89 | $4.99 | $4.85 | $4.91 | $4.91 | 63,784 |
| 2017-01-18 | $4.97 | $5.04 | $4.87 | $4.89 | $4.89 | 78,948 |
| 2017-01-17 | $5.05 | $5.10 | $4.96 | $4.99 | $4.99 | 37,862 |
| 2017-01-13 | $5.21 | $5.21 | $5.05 | $5.06 | $5.06 | 17,947 |
| 2017-01-12 | $5.18 | $5.21 | $5.10 | $5.17 | $5.17 | 18,073 |
| 2017-01-11 | $5.06 | $5.23 | $5.01 | $5.22 | $5.22 | 12,226 |
| 2017-01-10 | $5.11 | $5.22 | $5.07 | $5.10 | $5.10 | 18,525 |
| 2017-01-09 | $5.09 | $5.13 | $5.04 | $5.09 | $5.09 | 13,004 |
| 2017-01-06 | $5.01 | $5.17 | $4.99 | $5.09 | $5.09 | 22,875 |
| 2017-01-05 | $5.15 | $5.15 | $4.89 | $5.03 | $5.03 | 29,969 |
| 2017-01-04 | $5.10 | $5.18 | $5.10 | $5.13 | $5.13 | 57,819 |
| 2017-01-03 | $5.16 | $5.20 | $5.02 | $5.11 | $5.11 | 54,379 |
| 2016-12-30 | $5.00 | $5.18 | $4.85 | $5.12 | $5.12 | 41,829 |
| 2016-12-29 | $5.07 | $5.10 | $4.91 | $4.95 | $4.95 | 12,006 |
| 2016-12-28 | $5.09 | $5.14 | $4.99 | $5.01 | $5.01 | 44,489 |
| 2016-12-27 | $5.13 | $5.17 | $5.06 | $5.09 | $5.09 | 14,416 |
| 2016-12-23 | $5.17 | $5.19 | $5.14 | $5.15 | $5.15 | 4,927 |
| 2016-12-22 | $5.18 | $5.18 | $5.09 | $5.13 | $5.13 | 7,502 |
| 2016-12-21 | $5.10 | $5.19 | $5.09 | $5.13 | $5.13 | 20,589 |
| 2016-12-20 | $5.11 | $5.21 | $5.00 | $5.19 | $5.19 | 76,871 |
| 2016-12-19 | $5.13 | $5.33 | $5.03 | $5.09 | $5.09 | 72,825 |
| 2016-12-16 | $5.34 | $5.35 | $5.15 | $5.18 | $5.18 | 133,931 |
| 2016-12-15 | $5.30 | $5.41 | $5.18 | $5.30 | $5.30 | 58,492 |
| 2016-12-14 | $5.48 | $5.48 | $5.13 | $5.25 | $5.25 | 78,977 |
| 2016-12-13 | $5.53 | $5.64 | $5.27 | $5.39 | $5.39 | 82,221 |
| 2016-12-12 | $5.85 | $5.96 | $5.38 | $5.48 | $5.48 | 82,494 |
| 2016-12-09 | $5.50 | $6.05 | $5.37 | $5.83 | $5.83 | 196,506 |
| 2016-12-08 | $5.57 | $5.64 | $5.40 | $5.55 | $5.55 | 67,967 |
| 2016-12-07 | $5.23 | $5.80 | $5.15 | $5.54 | $5.54 | 118,771 |
| 2016-12-06 | $5.57 | $5.95 | $5.27 | $5.32 | $5.32 | 153,555 |
| 2016-12-05 | $5.19 | $5.83 | $5.10 | $5.75 | $5.75 | 174,160 |
| 2016-12-02 | $4.95 | $5.29 | $4.92 | $5.23 | $5.23 | 67,749 |
| 2016-12-01 | $5.03 | $5.30 | $4.95 | $4.96 | $4.96 | 174,609 |
| 2016-11-30 | $5.21 | $5.24 | $4.98 | $5.05 | $5.05 | 53,779 |
| 2016-11-29 | $4.91 | $5.17 | $4.81 | $5.15 | $5.15 | 124,722 |
| 2016-11-28 | $4.84 | $4.92 | $4.65 | $4.87 | $4.87 | 90,643 |
| 2016-11-25 | $4.78 | $4.85 | $4.65 | $4.82 | $4.82 | 18,915 |
| 2016-11-23 | $4.83 | $4.88 | $4.67 | $4.72 | $4.72 | 44,010 |
| 2016-11-22 | $4.70 | $4.99 | $4.70 | $4.88 | $4.88 | 70,463 |
| 2016-11-21 | $4.60 | $4.72 | $4.44 | $4.68 | $4.68 | 69,077 |
| 2016-11-18 | $5.10 | $5.14 | $4.65 | $4.68 | $4.68 | 35,872 |
| 2016-11-17 | $4.89 | $5.12 | $4.51 | $5.08 | $5.08 | 76,685 |
| 2016-11-16 | $5.08 | $5.24 | $4.75 | $4.89 | $4.89 | 61,248 |
| 2016-11-15 | $4.87 | $5.24 | $4.85 | $5.13 | $5.13 | 118,558 |
| 2016-11-14 | $4.82 | $4.89 | $4.51 | $4.86 | $4.86 | 115,887 |
| 2016-11-11 | $4.60 | $4.93 | $4.60 | $4.82 | $4.82 | 48,910 |
| 2016-11-10 | $4.42 | $4.95 | $4.41 | $4.73 | $4.73 | 97,109 |
| 2016-11-09 | $4.00 | $4.44 | $3.94 | $4.34 | $4.34 | 28,783 |
| 2016-11-08 | $4.31 | $4.51 | $4.03 | $4.07 | $4.07 | 69,782 |
| 2016-11-07 | $4.30 | $4.45 | $4.07 | $4.38 | $4.38 | 26,810 |
| 2016-11-04 | $4.16 | $4.30 | $4.05 | $4.16 | $4.16 | 31,542 |
| 2016-11-03 | $4.30 | $4.48 | $4.19 | $4.20 | $4.20 | 37,761 |
| 2016-11-02 | $4.36 | $4.49 | $4.27 | $4.31 | $4.31 | 25,780 |
| 2016-11-01 | $4.46 | $4.59 | $4.10 | $4.37 | $4.37 | 80,835 |
| 2016-10-31 | $4.56 | $4.75 | $4.47 | $4.48 | $4.48 | 33,271 |
| 2016-10-28 | $4.51 | $4.61 | $4.36 | $4.53 | $4.53 | 10,598 |
| 2016-10-27 | $4.54 | $4.56 | $4.44 | $4.50 | $4.50 | 60,098 |
| 2016-10-26 | $4.49 | $4.67 | $4.47 | $4.49 | $4.49 | 27,141 |
| 2016-10-25 | $4.37 | $4.59 | $4.30 | $4.53 | $4.53 | 83,188 |
| 2016-10-24 | $4.35 | $4.59 | $4.33 | $4.36 | $4.36 | 29,134 |
| 2016-10-21 | $4.46 | $4.56 | $4.34 | $4.38 | $4.38 | 32,111 |
| 2016-10-20 | $4.25 | $4.45 | $4.25 | $4.38 | $4.38 | 29,880 |
| 2016-10-19 | $4.19 | $4.42 | $4.19 | $4.31 | $4.31 | 49,912 |
| 2016-10-18 | $4.14 | $4.45 | $4.14 | $4.25 | $4.25 | 152,522 |
| 2016-10-17 | $4.66 | $4.81 | $4.66 | $4.79 | $4.79 | 55,856 |
| 2016-10-14 | $4.51 | $4.72 | $4.49 | $4.71 | $4.71 | 44,454 |
| 2016-10-13 | $4.62 | $4.79 | $4.46 | $4.49 | $4.49 | 178,517 |
| 2016-10-12 | $4.40 | $4.61 | $4.18 | $4.56 | $4.56 | 39,986 |
| 2016-10-11 | $4.37 | $4.39 | $4.22 | $4.32 | $4.32 | 50,020 |
| 2016-10-10 | $4.55 | $4.55 | $4.35 | $4.41 | $4.41 | 27,198 |
| 2016-10-07 | $4.49 | $4.57 | $4.40 | $4.48 | $4.48 | 26,085 |
| 2016-10-06 | $4.40 | $4.59 | $4.40 | $4.48 | $4.48 | 32,922 |
| 2016-10-05 | $4.55 | $4.55 | $4.40 | $4.43 | $4.43 | 46,065 |
| 2016-10-04 | $4.51 | $4.57 | $4.29 | $4.40 | $4.40 | 41,654 |
| 2016-10-03 | $4.53 | $4.55 | $4.45 | $4.49 | $4.49 | 25,038 |
| 2016-09-30 | $4.47 | $4.62 | $4.39 | $4.59 | $4.59 | 31,328 |
| 2016-09-29 | $4.50 | $4.55 | $4.45 | $4.47 | $4.47 | 24,303 |
| 2016-09-28 | $4.40 | $4.57 | $4.36 | $4.51 | $4.51 | 38,292 |
| 2016-09-27 | $4.32 | $4.38 | $4.24 | $4.37 | $4.37 | 46,057 |
| 2016-09-26 | $4.29 | $4.45 | $4.25 | $4.25 | $4.25 | 50,135 |
| 2016-09-23 | $4.18 | $4.32 | $4.18 | $4.29 | $4.29 | 22,355 |
| 2016-09-22 | $4.23 | $4.29 | $4.12 | $4.23 | $4.23 | 17,752 |
| 2016-09-21 | $4.13 | $4.26 | $4.13 | $4.16 | $4.16 | 15,905 |
| 2016-09-20 | $4.10 | $4.23 | $4.10 | $4.15 | $4.15 | 29,671 |
| 2016-09-19 | $4.04 | $4.20 | $3.98 | $4.12 | $4.12 | 44,414 |
| 2016-09-16 | $4.17 | $4.24 | $3.96 | $4.05 | $4.05 | 114,096 |
| 2016-09-15 | $4.20 | $4.28 | $4.11 | $4.24 | $4.24 | 19,465 |
| 2016-09-14 | $4.05 | $4.31 | $4.00 | $4.20 | $4.20 | 50,851 |
| 2016-09-13 | $4.12 | $4.25 | $4.04 | $4.11 | $4.11 | 53,525 |
| 2016-09-12 | $3.89 | $4.22 | $3.86 | $4.15 | $4.15 | 115,096 |
| 2016-09-09 | $3.80 | $3.94 | $3.76 | $3.89 | $3.89 | 86,879 |
| 2016-09-08 | $3.78 | $3.88 | $3.72 | $3.83 | $3.83 | 26,695 |
| 2016-09-07 | $3.86 | $3.90 | $3.75 | $3.77 | $3.77 | 47,173 |
| 2016-09-06 | $3.84 | $3.91 | $3.84 | $3.89 | $3.89 | 19,743 |
| 2016-09-02 | $3.84 | $3.95 | $3.80 | $3.85 | $3.85 | 41,831 |
| 2016-09-01 | $3.84 | $3.90 | $3.75 | $3.86 | $3.86 | 48,048 |
| 2016-08-31 | $3.99 | $4.07 | $3.83 | $3.84 | $3.84 | 97,345 |
| 2016-08-30 | $4.10 | $4.15 | $3.83 | $3.85 | $3.85 | 55,880 |
| 2016-08-29 | $4.03 | $4.15 | $4.00 | $4.07 | $4.07 | 32,776 |
| 2016-08-26 | $4.02 | $4.06 | $4.00 | $4.03 | $4.03 | 20,292 |
| 2016-08-25 | $3.95 | $4.03 | $3.92 | $4.01 | $4.01 | 9,516 |
| 2016-08-24 | $4.18 | $4.18 | $3.93 | $3.97 | $3.97 | 46,923 |
| 2016-08-23 | $3.99 | $4.15 | $3.99 | $4.15 | $4.15 | 8,947 |
| 2016-08-22 | $4.00 | $4.02 | $3.96 | $4.02 | $4.02 | 16,127 |
| 2016-08-19 | $4.07 | $4.12 | $4.00 | $4.00 | $4.00 | 17,103 |
| 2016-08-18 | $3.95 | $4.10 | $3.95 | $4.08 | $4.08 | 17,734 |
| 2016-08-17 | $4.02 | $4.07 | $3.91 | $3.99 | $3.99 | 44,851 |
| 2016-08-16 | $4.10 | $4.21 | $4.01 | $4.05 | $4.05 | 24,647 |
| 2016-08-15 | $4.12 | $4.15 | $4.07 | $4.15 | $4.15 | 30,763 |
| 2016-08-12 | $4.14 | $4.20 | $4.05 | $4.10 | $4.10 | 7,597 |
| 2016-08-11 | $4.05 | $4.16 | $4.05 | $4.15 | $4.15 | 15,468 |
| 2016-08-10 | $4.10 | $4.12 | $4.01 | $4.05 | $4.05 | 87,377 |
| 2016-08-09 | $4.20 | $4.24 | $4.03 | $4.05 | $4.05 | 51,312 |
| 2016-08-08 | $4.21 | $4.25 | $4.10 | $4.23 | $4.23 | 14,518 |
| 2016-08-05 | $4.07 | $4.25 | $4.03 | $4.18 | $4.18 | 55,336 |
| 2016-08-04 | $4.13 | $4.29 | $4.01 | $4.01 | $4.01 | 57,699 |
| 2016-08-03 | $4.41 | $4.50 | $4.08 | $4.15 | $4.15 | 39,972 |
| 2016-08-02 | $4.60 | $4.61 | $4.37 | $4.37 | $4.37 | 49,855 |
| 2016-08-01 | $4.25 | $4.65 | $4.15 | $4.58 | $4.58 | 201,700 |
| 2016-07-29 | $4.15 | $4.45 | $4.07 | $4.24 | $4.24 | 121,622 |
| 2016-07-28 | $3.88 | $4.45 | $3.83 | $4.13 | $4.13 | 459,516 |
| 2016-07-27 | $3.84 | $3.96 | $3.75 | $3.85 | $3.85 | 57,362 |
| 2016-07-26 | $3.95 | $4.04 | $3.67 | $3.84 | $3.84 | 120,502 |
| 2016-07-25 | $3.91 | $4.00 | $3.84 | $3.98 | $3.98 | 80,188 |
| 2016-07-22 | $3.89 | $3.97 | $3.87 | $3.90 | $3.90 | 35,375 |
| 2016-07-21 | $3.88 | $4.00 | $3.85 | $3.91 | $3.91 | 38,994 |
| 2016-07-20 | $3.90 | $3.94 | $3.85 | $3.89 | $3.89 | 51,799 |
| 2016-07-19 | $3.86 | $3.93 | $3.76 | $3.88 | $3.88 | 79,237 |
| 2016-07-18 | $3.96 | $4.00 | $3.59 | $3.88 | $3.88 | 179,668 |
| 2016-07-15 | $4.09 | $4.09 | $3.92 | $3.96 | $3.96 | 68,199 |
| 2016-07-14 | $4.08 | $4.09 | $3.98 | $4.07 | $4.07 | 45,360 |
| 2016-07-13 | $3.96 | $4.09 | $3.95 | $4.07 | $4.07 | 100,587 |
| 2016-07-12 | $3.91 | $4.00 | $3.91 | $3.96 | $3.96 | 49,645 |
| 2016-07-11 | $3.95 | $3.98 | $3.91 | $3.92 | $3.92 | 39,016 |
| 2016-07-08 | $3.82 | $3.94 | $3.82 | $3.90 | $3.90 | 40,123 |
| 2016-07-07 | $3.79 | $3.86 | $3.75 | $3.80 | $3.80 | 27,650 |
| 2016-07-06 | $3.79 | $3.90 | $3.74 | $3.77 | $3.77 | 55,466 |
| 2016-07-05 | $3.82 | $3.87 | $3.54 | $3.83 | $3.83 | 76,508 |
| 2016-07-01 | $3.81 | $3.87 | $3.66 | $3.80 | $3.80 | 59,320 |
| 2016-06-30 | $3.79 | $3.89 | $3.71 | $3.77 | $3.77 | 35,980 |
| 2016-06-29 | $3.60 | $3.83 | $3.60 | $3.76 | $3.76 | 46,872 |
| 2016-06-28 | $3.40 | $3.65 | $3.40 | $3.58 | $3.58 | 64,698 |
| 2016-06-27 | $3.49 | $3.54 | $3.31 | $3.33 | $3.33 | 59,033 |
| 2016-06-24 | $3.60 | $3.73 | $3.48 | $3.48 | $3.48 | 79,126 |
| 2016-06-23 | $3.66 | $3.74 | $3.60 | $3.67 | $3.67 | 50,138 |
| 2016-06-22 | $3.68 | $3.69 | $3.61 | $3.64 | $3.64 | 58,726 |
| 2016-06-21 | $3.77 | $3.78 | $3.60 | $3.63 | $3.63 | 44,020 |
| 2016-06-20 | $3.66 | $3.82 | $3.66 | $3.75 | $3.75 | 50,298 |
| 2016-06-17 | $3.57 | $3.70 | $3.57 | $3.60 | $3.60 | 80,448 |
| 2016-06-16 | $3.65 | $3.71 | $3.56 | $3.60 | $3.60 | 44,946 |
| 2016-06-15 | $3.69 | $3.82 | $3.65 | $3.65 | $3.65 | 41,143 |
| 2016-06-14 | $3.88 | $3.96 | $3.65 | $3.67 | $3.67 | 79,685 |
| 2016-06-13 | $3.93 | $4.03 | $3.89 | $3.91 | $3.91 | 65,837 |
| 2016-06-10 | $3.97 | $4.09 | $3.94 | $3.95 | $3.95 | 26,287 |
| 2016-06-09 | $3.94 | $4.04 | $3.90 | $3.97 | $3.97 | 28,290 |
| 2016-06-08 | $4.00 | $4.09 | $3.98 | $4.00 | $4.00 | 21,327 |
| 2016-06-07 | $4.06 | $4.19 | $3.97 | $4.01 | $4.01 | 75,152 |
| 2016-06-06 | $3.96 | $4.11 | $3.94 | $4.04 | $4.04 | 63,210 |
| 2016-06-03 | $4.00 | $4.00 | $3.90 | $3.93 | $3.93 | 64,651 |
| 2016-06-02 | $3.96 | $4.12 | $3.90 | $3.97 | $3.97 | 69,357 |
| 2016-06-01 | $3.98 | $4.14 | $3.87 | $3.99 | $3.99 | 52,156 |
| 2016-05-31 | $3.93 | $4.10 | $3.82 | $3.91 | $3.91 | 67,400 |
| 2016-05-27 | $3.96 | $4.27 | $3.88 | $3.92 | $3.92 | 76,243 |
| 2016-05-26 | $3.90 | $4.12 | $3.87 | $3.97 | $3.97 | 47,414 |
| 2016-05-25 | $3.94 | $4.18 | $3.81 | $3.87 | $3.87 | 72,986 |
| 2016-05-24 | $3.72 | $4.00 | $3.67 | $3.95 | $3.95 | 78,149 |
| 2016-05-23 | $3.77 | $4.00 | $3.72 | $3.83 | $3.83 | 55,418 |
| 2016-05-20 | $3.69 | $3.86 | $3.58 | $3.79 | $3.79 | 44,050 |
| 2016-05-19 | $3.78 | $3.96 | $3.66 | $3.70 | $3.70 | 44,059 |
| 2016-05-18 | $3.63 | $3.80 | $3.61 | $3.80 | $3.80 | 42,658 |
| 2016-05-17 | $3.45 | $3.73 | $3.45 | $3.63 | $3.63 | 121,726 |
| 2016-05-16 | $3.47 | $3.50 | $3.43 | $3.48 | $3.48 | 62,307 |
| 2016-05-13 | $3.49 | $3.50 | $3.36 | $3.46 | $3.46 | 93,493 |
| 2016-05-12 | $3.68 | $3.75 | $3.43 | $3.48 | $3.48 | 106,311 |
| 2016-05-11 | $3.79 | $3.79 | $3.64 | $3.67 | $3.67 | 51,937 |
| 2016-05-10 | $3.72 | $3.88 | $3.69 | $3.78 | $3.78 | 32,324 |
| 2016-05-09 | $3.82 | $3.86 | $3.69 | $3.72 | $3.72 | 86,800 |
| 2016-05-06 | $3.70 | $3.97 | $3.70 | $3.78 | $3.78 | 54,980 |
| 2016-05-05 | $3.70 | $3.92 | $3.68 | $3.74 | $3.74 | 68,704 |
| 2016-05-04 | $3.75 | $4.02 | $3.64 | $3.68 | $3.68 | 125,937 |
| 2016-05-03 | $3.82 | $4.02 | $3.73 | $3.77 | $3.77 | 110,099 |
| 2016-05-02 | $3.94 | $4.08 | $3.82 | $3.82 | $3.82 | 94,884 |
| 2016-04-29 | $3.95 | $4.05 | $3.95 | $3.95 | $3.95 | 56,001 |
| 2016-04-28 | $4.09 | $4.22 | $3.97 | $3.97 | $3.97 | 73,448 |
| 2016-04-27 | $4.18 | $4.36 | $4.00 | $4.12 | $4.12 | 70,842 |
| 2016-04-26 | $4.50 | $4.50 | $4.19 | $4.20 | $4.20 | 102,750 |
| 2016-04-25 | $4.40 | $4.47 | $4.36 | $4.44 | $4.44 | 87,077 |
| 2016-04-22 | $4.28 | $4.46 | $4.28 | $4.40 | $4.40 | 50,692 |
| 2016-04-21 | $4.37 | $4.39 | $4.25 | $4.26 | $4.26 | 47,372 |
| 2016-04-20 | $4.36 | $4.44 | $4.34 | $4.35 | $4.35 | 41,913 |
| 2016-04-19 | $4.45 | $4.45 | $4.35 | $4.38 | $4.38 | 17,799 |
| 2016-04-18 | $4.34 | $4.47 | $4.34 | $4.42 | $4.42 | 37,110 |
| 2016-04-15 | $4.38 | $4.45 | $4.33 | $4.35 | $4.35 | 30,006 |
| 2016-04-14 | $4.43 | $4.46 | $4.31 | $4.33 | $4.33 | 31,537 |
| 2016-04-13 | $4.41 | $4.44 | $4.35 | $4.40 | $4.40 | 36,391 |
| 2016-04-12 | $4.31 | $4.50 | $4.31 | $4.34 | $4.34 | 113,101 |
| 2016-04-11 | $4.21 | $4.30 | $4.21 | $4.26 | $4.26 | 57,446 |
| 2016-04-08 | $4.26 | $4.32 | $4.16 | $4.23 | $4.23 | 64,355 |
| 2016-04-07 | $4.14 | $4.31 | $4.08 | $4.25 | $4.25 | 55,306 |
| 2016-04-06 | $4.25 | $4.35 | $4.13 | $4.17 | $4.17 | 71,843 |
| 2016-04-05 | $4.19 | $4.28 | $4.17 | $4.25 | $4.25 | 36,285 |
| 2016-04-04 | $4.18 | $4.32 | $4.09 | $4.24 | $4.24 | 37,303 |
| 2016-04-01 | $4.20 | $4.30 | $4.15 | $4.19 | $4.19 | 28,904 |
| 2016-03-31 | $4.21 | $4.31 | $4.12 | $4.23 | $4.23 | 43,436 |
| 2016-03-30 | $4.30 | $4.36 | $4.20 | $4.26 | $4.26 | 70,976 |
| 2016-03-29 | $4.17 | $4.35 | $4.07 | $4.29 | $4.29 | 58,901 |
| 2016-03-28 | $4.17 | $4.33 | $4.14 | $4.20 | $4.20 | 60,762 |
| 2016-03-24 | $4.04 | $4.25 | $3.90 | $4.18 | $4.18 | 53,241 |
| 2016-03-23 | $3.95 | $4.19 | $3.95 | $4.07 | $4.07 | 55,999 |
| 2016-03-22 | $4.05 | $4.17 | $3.93 | $3.98 | $3.98 | 81,579 |
| 2016-03-21 | $4.23 | $4.25 | $4.07 | $4.07 | $4.07 | 70,233 |
| 2016-03-18 | $3.78 | $4.33 | $3.78 | $4.25 | $4.25 | 179,907 |
| 2016-03-17 | $3.81 | $3.94 | $3.72 | $3.76 | $3.76 | 104,077 |
| 2016-03-16 | $3.86 | $4.02 | $3.73 | $3.81 | $3.81 | 148,165 |
| 2016-03-15 | $4.05 | $4.21 | $3.91 | $3.92 | $3.92 | 109,408 |
| 2016-03-14 | $4.08 | $4.25 | $4.03 | $4.08 | $4.08 | 83,168 |
| 2016-03-11 | $4.25 | $4.33 | $4.13 | $4.14 | $4.14 | 133,921 |
| 2016-03-10 | $4.28 | $4.34 | $4.19 | $4.21 | $4.21 | 34,978 |
| 2016-03-09 | $4.38 | $4.38 | $4.27 | $4.28 | $4.28 | 65,976 |
| 2016-03-08 | $4.33 | $4.41 | $4.22 | $4.34 | $4.34 | 47,971 |
| 2016-03-07 | $4.57 | $4.65 | $4.19 | $4.32 | $4.32 | 60,117 |
| 2016-03-04 | $4.73 | $4.77 | $4.55 | $4.57 | $4.57 | 35,801 |
| 2016-03-03 | $4.68 | $4.99 | $4.66 | $4.71 | $4.71 | 75,068 |
| 2016-03-02 | $4.50 | $4.77 | $4.44 | $4.65 | $4.65 | 51,882 |
| 2016-03-01 | $4.46 | $4.52 | $4.34 | $4.50 | $4.50 | 26,856 |
| 2016-02-29 | $4.12 | $4.58 | $4.05 | $4.39 | $4.39 | 77,259 |
| 2016-02-26 | $4.20 | $4.33 | $4.13 | $4.15 | $4.15 | 70,353 |
| 2016-02-25 | $4.35 | $4.44 | $3.98 | $4.20 | $4.20 | 121,507 |
| 2016-02-24 | $4.31 | $4.51 | $3.91 | $4.37 | $4.37 | 147,039 |
| 2016-02-23 | $4.31 | $4.32 | $4.25 | $4.28 | $4.28 | 82,069 |
| 2016-02-22 | $4.33 | $4.36 | $4.26 | $4.29 | $4.29 | 33,005 |
| 2016-02-19 | $4.37 | $4.44 | $4.20 | $4.31 | $4.31 | 67,991 |
| 2016-02-18 | $4.29 | $4.42 | $4.15 | $4.36 | $4.36 | 27,757 |
| 2016-02-17 | $4.17 | $4.31 | $4.16 | $4.25 | $4.25 | 45,739 |
| 2016-02-16 | $4.01 | $4.21 | $4.01 | $4.14 | $4.14 | 65,835 |
| 2016-02-12 | $3.96 | $4.05 | $3.90 | $3.99 | $3.99 | 68,086 |
| 2016-02-11 | $3.90 | $4.07 | $3.90 | $3.97 | $3.97 | 35,899 |
| 2016-02-10 | $3.83 | $4.09 | $3.83 | $3.97 | $3.97 | 56,326 |
| 2016-02-09 | $4.24 | $4.30 | $3.93 | $4.03 | $4.03 | 109,884 |
| 2016-02-08 | $4.40 | $4.42 | $4.18 | $4.37 | $4.37 | 52,220 |
| 2016-02-05 | $4.42 | $4.59 | $4.37 | $4.43 | $4.43 | 36,630 |
| 2016-02-04 | $4.26 | $4.49 | $4.15 | $4.41 | $4.41 | 37,958 |
| 2016-02-03 | $4.18 | $4.32 | $4.01 | $4.27 | $4.27 | 51,197 |
| 2016-02-02 | $4.35 | $4.37 | $4.12 | $4.13 | $4.13 | 108,118 |
| 2016-02-01 | $4.44 | $4.51 | $4.31 | $4.37 | $4.37 | 58,896 |
| 2016-01-29 | $4.29 | $4.52 | $4.29 | $4.44 | $4.44 | 98,623 |
| 2016-01-28 | $4.45 | $4.45 | $4.22 | $4.29 | $4.29 | 64,318 |
| 2016-01-27 | $4.40 | $4.56 | $4.21 | $4.41 | $4.41 | 95,990 |
| 2016-01-26 | $4.21 | $4.53 | $4.18 | $4.45 | $4.45 | 62,924 |
| 2016-01-25 | $4.32 | $4.48 | $4.13 | $4.17 | $4.17 | 93,770 |
| 2016-01-22 | $4.10 | $4.31 | $3.90 | $4.30 | $4.30 | 109,703 |
| 2016-01-21 | $4.00 | $4.15 | $3.92 | $4.04 | $4.04 | 145,322 |
| 2016-01-20 | $3.77 | $4.02 | $3.64 | $3.87 | $3.87 | 115,006 |
| 2016-01-19 | $3.92 | $3.95 | $3.76 | $3.83 | $3.83 | 85,180 |
| 2016-01-15 | $4.06 | $4.06 | $3.75 | $3.90 | $3.90 | 189,121 |
| 2016-01-14 | $4.41 | $4.61 | $4.07 | $4.16 | $4.16 | 134,709 |
| 2016-01-13 | $4.68 | $5.00 | $4.05 | $4.41 | $4.41 | 135,193 |
| 2016-01-12 | $4.66 | $4.70 | $4.26 | $4.68 | $4.68 | 171,470 |
| 2016-01-11 | $4.74 | $4.77 | $4.53 | $4.61 | $4.61 | 93,921 |
| 2016-01-08 | $4.90 | $4.92 | $4.70 | $4.72 | $4.72 | 38,509 |
| 2016-01-07 | $4.93 | $4.93 | $4.80 | $4.87 | $4.87 | 81,497 |
| 2016-01-06 | $4.75 | $5.08 | $4.75 | $4.99 | $4.99 | 67,290 |
| 2016-01-05 | $4.97 | $5.01 | $4.74 | $4.79 | $4.79 | 97,736 |
| 2016-01-04 | $5.08 | $5.11 | $4.82 | $4.97 | $4.97 | 87,763 |
| 2015-12-31 | $5.15 | $5.25 | $5.07 | $5.19 | $5.19 | 66,805 |
| 2015-12-30 | $5.21 | $5.27 | $5.12 | $5.21 | $5.21 | 42,027 |
| 2015-12-29 | $5.30 | $5.36 | $5.19 | $5.26 | $5.26 | 73,144 |
| 2015-12-28 | $5.30 | $5.36 | $5.28 | $5.28 | $5.28 | 72,945 |
| 2015-12-24 | $5.29 | $5.37 | $5.29 | $5.35 | $5.35 | 17,148 |
| 2015-12-23 | $5.25 | $5.35 | $5.19 | $5.27 | $5.27 | 81,060 |
| 2015-12-22 | $5.15 | $5.28 | $5.07 | $5.22 | $5.22 | 53,592 |
| 2015-12-21 | $5.21 | $5.25 | $5.15 | $5.21 | $5.21 | 74,910 |
| 2015-12-18 | $5.14 | $5.20 | $5.07 | $5.20 | $5.20 | 141,159 |
| 2015-12-17 | $5.07 | $5.14 | $4.96 | $5.12 | $5.12 | 60,306 |
| 2015-12-16 | $5.10 | $5.10 | $4.97 | $5.07 | $5.07 | 66,150 |
| 2015-12-15 | $4.85 | $5.10 | $4.85 | $5.09 | $5.09 | 107,616 |
| 2015-12-14 | $4.81 | $4.92 | $4.68 | $4.81 | $4.81 | 217,775 |
| 2015-12-11 | $4.88 | $4.93 | $4.82 | $4.88 | $4.88 | 105,126 |
| 2015-12-10 | $5.03 | $5.07 | $4.85 | $4.91 | $4.91 | 127,152 |
| 2015-12-09 | $4.96 | $5.11 | $4.96 | $5.03 | $5.03 | 91,473 |
| 2015-12-08 | $5.17 | $5.21 | $5.00 | $5.01 | $5.01 | 68,515 |
| 2015-12-07 | $5.28 | $5.29 | $5.10 | $5.19 | $5.19 | 176,728 |
| 2015-12-04 | $5.19 | $5.38 | $5.04 | $5.18 | $5.18 | 219,407 |
| 2015-12-03 | $4.94 | $5.20 | $4.88 | $5.09 | $5.09 | 155,657 |
| 2015-12-02 | $4.67 | $4.95 | $4.67 | $4.94 | $4.94 | 110,040 |
| 2015-12-01 | $4.67 | $4.71 | $4.52 | $4.63 | $4.63 | 158,427 |
| 2015-11-30 | $4.78 | $4.78 | $4.65 | $4.68 | $4.68 | 226,728 |
| 2015-11-27 | $4.78 | $4.78 | $4.68 | $4.71 | $4.71 | 45,180 |
| 2015-11-25 | $4.75 | $4.84 | $4.72 | $4.77 | $4.77 | 226,745 |
| 2015-11-24 | $4.79 | $4.81 | $4.67 | $4.79 | $4.79 | 137,299 |
| 2015-11-23 | $4.81 | $4.88 | $4.75 | $4.81 | $4.81 | 162,986 |
| 2015-11-20 | $4.96 | $4.96 | $4.86 | $4.88 | $4.88 | 57,056 |
| 2015-11-19 | $5.01 | $5.07 | $4.96 | $4.96 | $4.96 | 93,703 |
| 2015-11-18 | $5.03 | $5.18 | $5.00 | $5.02 | $5.02 | 85,217 |
| 2015-11-17 | $5.04 | $5.13 | $4.91 | $4.98 | $4.98 | 63,090 |
| 2015-11-16 | $5.16 | $5.27 | $4.70 | $5.01 | $5.01 | 100,049 |
| 2015-11-13 | $4.91 | $5.10 | $4.49 | $5.08 | $5.08 | 1,840,049 |
| 2015-11-12 | $5.03 | $5.13 | $4.86 | $4.96 | $4.96 | 76,573 |
| 2015-11-11 | $5.20 | $5.28 | $5.08 | $5.10 | $5.10 | 91,838 |
| 2015-11-10 | $5.11 | $5.22 | $4.85 | $5.16 | $5.16 | 191,762 |
| 2015-11-09 | $5.26 | $5.36 | $5.07 | $5.10 | $5.10 | 146,251 |
| 2015-11-06 | $5.25 | $5.40 | $5.16 | $5.32 | $5.32 | 224,832 |
| 2015-11-05 | $5.37 | $5.48 | $5.27 | $5.29 | $5.29 | 101,406 |
| 2015-11-04 | $5.37 | $5.52 | $5.35 | $5.41 | $5.41 | 112,079 |
| 2015-11-03 | $5.06 | $5.52 | $5.06 | $5.33 | $5.33 | 134,887 |
| 2015-11-02 | $5.47 | $5.56 | $5.06 | $5.10 | $5.10 | 143,129 |
| 2015-10-30 | $5.30 | $5.57 | $5.24 | $5.42 | $5.42 | 216,511 |
| 2015-10-29 | $5.29 | $5.40 | $5.23 | $5.36 | $5.36 | 125,636 |
| 2015-10-28 | $5.18 | $5.35 | $5.18 | $5.21 | $5.21 | 187,818 |
| 2015-10-27 | $5.11 | $5.23 | $5.02 | $5.15 | $5.15 | 277,681 |
| 2015-10-26 | $5.14 | $5.19 | $5.10 | $5.14 | $5.14 | 66,815 |
| 2015-10-23 | $5.13 | $5.16 | $5.02 | $5.13 | $5.13 | 50,528 |
| 2015-10-22 | $4.93 | $5.18 | $4.93 | $5.11 | $5.11 | 140,905 |
| 2015-10-21 | $4.99 | $5.07 | $4.75 | $4.87 | $4.87 | 98,032 |
| 2015-10-20 | $4.79 | $5.19 | $4.68 | $4.92 | $4.92 | 259,682 |
| 2015-10-19 | $5.09 | $5.14 | $4.75 | $4.88 | $4.88 | 279,920 |
| 2015-10-16 | $5.54 | $5.54 | $4.95 | $5.07 | $5.07 | 166,591 |
| 2015-10-15 | $5.75 | $5.81 | $5.46 | $5.56 | $5.56 | 104,569 |
| 2015-10-14 | $5.48 | $5.76 | $5.45 | $5.64 | $5.64 | 72,996 |
| 2015-10-13 | $5.49 | $5.64 | $5.36 | $5.45 | $5.45 | 47,668 |
| 2015-10-12 | $5.41 | $5.54 | $5.34 | $5.53 | $5.53 | 43,908 |
| 2015-10-09 | $5.36 | $5.54 | $5.28 | $5.28 | $5.28 | 109,225 |
| 2015-10-08 | $5.22 | $5.53 | $5.18 | $5.51 | $5.51 | 44,005 |
| 2015-10-07 | $5.46 | $5.46 | $5.22 | $5.25 | $5.25 | 57,374 |
| 2015-10-06 | $5.31 | $5.55 | $5.30 | $5.42 | $5.42 | 116,710 |
| 2015-10-05 | $5.19 | $5.45 | $5.14 | $5.36 | $5.36 | 100,450 |
| 2015-10-02 | $4.92 | $5.70 | $4.91 | $5.05 | $5.05 | 262,906 |
| 2015-10-01 | $4.96 | $5.12 | $4.89 | $4.99 | $4.99 | 85,735 |
| 2015-09-30 | $5.05 | $5.14 | $4.87 | $4.98 | $4.98 | 85,434 |
| 2015-09-29 | $5.16 | $5.26 | $4.96 | $4.96 | $4.96 | 97,291 |
| 2015-09-28 | $5.28 | $5.35 | $5.15 | $5.16 | $5.16 | 68,521 |
| 2015-09-25 | $5.50 | $5.55 | $5.31 | $5.34 | $5.34 | 42,956 |
| 2015-09-24 | $5.31 | $5.55 | $5.25 | $5.43 | $5.43 | 66,422 |
| 2015-09-23 | $5.55 | $5.60 | $5.33 | $5.36 | $5.36 | 63,391 |
| 2015-09-22 | $5.55 | $5.65 | $5.53 | $5.56 | $5.56 | 12,771 |
| 2015-09-21 | $5.55 | $5.65 | $5.50 | $5.63 | $5.63 | 30,526 |
| 2015-09-18 | $5.50 | $5.57 | $5.44 | $5.56 | $5.56 | 56,699 |
| 2015-09-17 | $5.51 | $5.65 | $5.51 | $5.59 | $5.59 | 40,605 |
| 2015-09-16 | $5.35 | $5.57 | $5.28 | $5.50 | $5.50 | 50,989 |
| 2015-09-15 | $5.30 | $5.45 | $5.20 | $5.35 | $5.35 | 39,531 |
| 2015-09-14 | $5.39 | $5.42 | $5.25 | $5.28 | $5.28 | 79,983 |
| 2015-09-11 | $5.37 | $5.45 | $5.30 | $5.43 | $5.43 | 29,404 |
| 2015-09-10 | $5.42 | $5.50 | $5.36 | $5.39 | $5.39 | 44,567 |
| 2015-09-09 | $5.48 | $5.56 | $5.40 | $5.45 | $5.45 | 64,525 |
| 2015-09-08 | $5.55 | $5.55 | $5.39 | $5.47 | $5.47 | 30,457 |
| 2015-09-04 | $5.54 | $5.55 | $5.47 | $5.47 | $5.47 | 9,523 |
| 2015-09-03 | $5.65 | $5.66 | $5.56 | $5.62 | $5.62 | 11,678 |
| 2015-09-02 | $5.59 | $5.69 | $5.47 | $5.64 | $5.64 | 35,687 |
| 2015-09-01 | $5.57 | $5.73 | $5.48 | $5.50 | $5.50 | 52,578 |
| 2015-08-31 | $5.54 | $5.76 | $5.54 | $5.73 | $5.73 | 32,314 |
| 2015-08-28 | $5.62 | $5.80 | $5.54 | $5.60 | $5.60 | 55,325 |
| 2015-08-27 | $5.83 | $5.83 | $5.55 | $5.73 | $5.73 | 88,926 |
| 2015-08-26 | $5.55 | $5.77 | $5.45 | $5.77 | $5.77 | 66,715 |
| 2015-08-25 | $5.74 | $5.75 | $5.37 | $5.38 | $5.38 | 123,160 |
| 2015-08-24 | $5.23 | $5.85 | $5.23 | $5.57 | $5.57 | 94,545 |
| 2015-08-21 | $5.50 | $5.73 | $5.42 | $5.64 | $5.64 | 106,162 |
| 2015-08-20 | $5.63 | $5.69 | $5.53 | $5.54 | $5.54 | 54,674 |
| 2015-08-19 | $5.78 | $5.80 | $5.65 | $5.65 | $5.65 | 42,528 |
| 2015-08-18 | $5.70 | $5.85 | $5.62 | $5.83 | $5.83 | 43,928 |
Consumer Portfolio Service Inc (CPSS) News Headlines
.jpg)
Morningstar named this dividend fund one of the best. Where its manager sees opportunity right now
Capital Group portfolio manager Christopher Buchbinder often finds opportunities where others see none. Here is where he is investing now.
cnbc.com May 30, 2025Recent Consumer Portfolio Service Inc (CPSS) News
Similar Companies to Consumer Portfolio Service Inc (CPSS) in the Credit Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| NiSun International Enterprise Development Group Co Ltd - Class A | NISN | Credit Services | Financial Services | 800,000 |
| American Express Company | AXP | Credit Services | Financial Services | 54,900 |
| Capital One Financial Corp | COF | Credit Services | Financial Services | 48,000 |
| Mastercard Incorporated - Class A | MA | Credit Services | Financial Services | 40,000 |
| PayPal Holdings Inc | PYPL | Credit Services | Financial Services | 25,000 |
| Visa Inc - Class A | V | Credit Services | Financial Services | 22,000 |
| Synchrony Financial | SYF | Credit Services | Financial Services | 18,400 |
| Discover Financial Services | DFS | Credit Services | Financial Services | 18,400 |
| EZCorp Inc - Class A | EZPW | Credit Services | Financial Services | 18,000 |
| Western Union Company | WU | Credit Services | Financial Services | 17,800 |