CURO Group Holdings Corp (CURO) Exchange: NYSE
Data as of May 2, 2025
$0.04 ($0.00) 0.00%
CURO Group Holdings Corp - Daily Information
Click for more stock information on CURO Group Holdings Corp.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $0.04 |
| Previous Close | $0.04 |
| High | $0.04 |
| Low | $0.04 |
| Adjusted Open | $0.04 |
| Previous Adjusted Close | $0.04 |
| Adjusted High | $0.04 |
| Adjusted Low | $0.04 |
About CURO Group Holdings Corp (CURO)
CURO Group Holdings Corp. is a leading provider of digitally enabled, retail-based service models. Headquartered in Atlanta, GA, CURO has been operating for over a decade and is now one of the largest providers of short-term installment and heritage lending solutions nationwide. The company has grown from its initial focus in a single state to now providing services in 19 states and over 1,800 locations. It has core capabilities in the areas of products and technology, marketing, operations and analytics which enables the company to provide superior services to its customers and improve productivity and efficiency in the marketplace.
Invest in CURO Group Holdings Corp (CURO)
Historical Stock Data for CURO Group Holdings Corp (CURO)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 0 |
| 2024-07-23 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 0 |
| 2024-07-22 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 0 |
| 2024-07-19 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 0 |
| 2024-07-18 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 3 |
| 2024-07-17 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 6,773 |
| 2024-07-16 | $0.05 | $0.07 | $0.04 | $0.04 | $0.04 | 37,875 |
| 2024-07-15 | $0.06 | $0.06 | $0.05 | $0.06 | $0.06 | 157,934 |
| 2024-07-12 | $0.06 | $0.06 | $0.05 | $0.05 | $0.05 | 21,278 |
| 2024-07-11 | $0.05 | $0.06 | $0.05 | $0.05 | $0.05 | 10,964 |
| 2024-07-10 | $0.05 | $0.06 | $0.05 | $0.05 | $0.05 | 11,215 |
| 2024-07-09 | $0.05 | $0.06 | $0.05 | $0.06 | $0.06 | 207,997 |
| 2024-07-08 | $0.05 | $0.06 | $0.05 | $0.05 | $0.05 | 18,343 |
| 2024-07-05 | $0.04 | $0.05 | $0.03 | $0.05 | $0.05 | 4,372 |
| 2024-07-03 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 1,269 |
| 2024-07-02 | $0.04 | $0.05 | $0.04 | $0.05 | $0.05 | 54,859 |
| 2024-07-01 | $0.04 | $0.04 | $0.03 | $0.04 | $0.04 | 142,212 |
| 2024-06-28 | $0.05 | $0.05 | $0.04 | $0.04 | $0.04 | 114,958 |
| 2024-06-27 | $0.06 | $0.06 | $0.05 | $0.05 | $0.05 | 16,711 |
| 2024-06-26 | $0.04 | $0.06 | $0.04 | $0.05 | $0.05 | 84,314 |
| 2024-06-25 | $0.07 | $0.07 | $0.02 | $0.03 | $0.03 | 205,280 |
| 2024-06-24 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 1,506 |
| 2024-06-21 | $0.06 | $0.07 | $0.06 | $0.07 | $0.07 | 95,285 |
| 2024-06-20 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 13,755 |
| 2024-06-18 | $0.06 | $0.06 | $0.05 | $0.05 | $0.05 | 18,938 |
| 2024-06-17 | $0.06 | $0.06 | $0.05 | $0.06 | $0.06 | 7,612 |
| 2024-06-14 | $0.05 | $0.06 | $0.05 | $0.06 | $0.06 | 9,304 |
| 2024-06-13 | $0.04 | $0.06 | $0.02 | $0.06 | $0.06 | 49,459 |
| 2024-06-12 | $0.05 | $0.06 | $0.04 | $0.04 | $0.04 | 22,683 |
| 2024-06-11 | $0.05 | $0.06 | $0.05 | $0.06 | $0.06 | 1,708 |
| 2024-06-10 | $0.05 | $0.06 | $0.05 | $0.06 | $0.06 | 4,939 |
| 2024-06-07 | $0.05 | $0.06 | $0.05 | $0.06 | $0.06 | 72,236 |
| 2024-06-06 | $0.05 | $0.07 | $0.05 | $0.06 | $0.06 | 40,236 |
| 2024-06-05 | $0.04 | $0.05 | $0.04 | $0.05 | $0.05 | 22,688 |
| 2024-06-04 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 156,459 |
| 2024-06-03 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 41,285 |
| 2024-05-31 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 4,677 |
| 2024-05-30 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 1,170 |
| 2024-05-29 | $0.05 | $0.06 | $0.05 | $0.06 | $0.06 | 34,071 |
| 2024-05-28 | $0.05 | $0.06 | $0.05 | $0.05 | $0.05 | 186,008 |
| 2024-05-24 | $0.06 | $0.06 | $0.05 | $0.05 | $0.05 | 83,097 |
| 2024-05-23 | $0.06 | $0.07 | $0.06 | $0.06 | $0.06 | 17,488 |
| 2024-05-22 | $0.07 | $0.07 | $0.06 | $0.06 | $0.06 | 44,641 |
| 2024-05-21 | $0.07 | $0.07 | $0.06 | $0.06 | $0.06 | 16,971 |
| 2024-05-20 | $0.06 | $0.07 | $0.06 | $0.06 | $0.06 | 22,772 |
| 2024-05-17 | $0.06 | $0.08 | $0.05 | $0.06 | $0.06 | 218,565 |
| 2024-05-16 | $0.05 | $0.06 | $0.05 | $0.06 | $0.06 | 18,564 |
| 2024-05-15 | $0.06 | $0.06 | $0.05 | $0.05 | $0.05 | 142,799 |
| 2024-05-14 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 14,112 |
| 2024-05-13 | $0.07 | $0.07 | $0.04 | $0.06 | $0.06 | 131,947 |
| 2024-05-10 | $0.08 | $0.08 | $0.04 | $0.07 | $0.07 | 185,391 |
| 2024-05-09 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 1,779 |
| 2024-05-08 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 4,403 |
| 2024-05-07 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 38,925 |
| 2024-05-06 | $0.08 | $0.08 | $0.07 | $0.08 | $0.08 | 54,982 |
| 2024-05-03 | $0.08 | $0.08 | $0.07 | $0.07 | $0.07 | 25,675 |
| 2024-05-02 | $0.08 | $0.08 | $0.07 | $0.07 | $0.07 | 55,185 |
| 2024-05-01 | $0.07 | $0.08 | $0.07 | $0.08 | $0.08 | 24,450 |
| 2024-04-30 | $0.07 | $0.08 | $0.05 | $0.08 | $0.08 | 316,814 |
| 2024-04-29 | $0.07 | $0.08 | $0.07 | $0.08 | $0.08 | 19,745 |
| 2024-04-26 | $0.08 | $0.08 | $0.07 | $0.07 | $0.07 | 187,894 |
| 2024-04-25 | $0.08 | $0.08 | $0.07 | $0.08 | $0.08 | 52,543 |
| 2024-04-24 | $0.09 | $0.09 | $0.08 | $0.09 | $0.09 | 102,181 |
| 2024-04-23 | $0.09 | $0.09 | $0.08 | $0.09 | $0.09 | 85,632 |
| 2024-04-22 | $0.10 | $0.11 | $0.09 | $0.09 | $0.09 | 56,055 |
| 2024-04-19 | $0.08 | $0.10 | $0.08 | $0.10 | $0.10 | 24,214 |
| 2024-04-18 | $0.09 | $0.09 | $0.08 | $0.08 | $0.08 | 15,198 |
| 2024-04-17 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 7,163 |
| 2024-04-16 | $0.07 | $0.10 | $0.07 | $0.09 | $0.09 | 143,492 |
| 2024-04-15 | $0.09 | $0.09 | $0.07 | $0.07 | $0.07 | 64,908 |
| 2024-04-12 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 17,500 |
| 2024-04-11 | $0.08 | $0.12 | $0.08 | $0.09 | $0.09 | 67,310 |
| 2024-04-10 | $0.08 | $0.09 | $0.06 | $0.08 | $0.08 | 500,677 |
| 2024-04-09 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 152,596 |
| 2024-04-08 | $0.06 | $0.06 | $0.05 | $0.06 | $0.06 | 14,016 |
| 2024-04-05 | $0.07 | $0.07 | $0.06 | $0.06 | $0.06 | 14,016 |
| 2024-04-04 | $0.07 | $0.08 | $0.07 | $0.07 | $0.07 | 469,062 |
| 2024-04-03 | $0.06 | $0.07 | $0.05 | $0.07 | $0.07 | 469,062 |
| 2024-04-02 | $0.08 | $0.09 | $0.06 | $0.08 | $0.08 | 81,301 |
| 2024-04-01 | $0.09 | $0.09 | $0.08 | $0.09 | $0.09 | 81,301 |
| 2024-03-28 | $0.09 | $0.11 | $0.09 | $0.09 | $0.09 | 270,588 |
| 2024-03-27 | $0.06 | $0.14 | $0.06 | $0.09 | $0.09 | 299,848 |
| 2024-03-26 | $0.08 | $0.09 | $0.05 | $0.06 | $0.06 | 598,323 |
| 2024-03-25 | $0.09 | $0.12 | $0.04 | $0.07 | $0.07 | 1,900,754 |
| 2024-03-22 | $0.14 | $0.15 | $0.09 | $0.09 | $0.09 | 486,159 |
| 2024-03-21 | $0.15 | $0.16 | $0.14 | $0.14 | $0.14 | 47,949 |
| 2024-03-20 | $0.15 | $0.16 | $0.15 | $0.15 | $0.15 | 80,226 |
| 2024-03-19 | $0.12 | $0.16 | $0.12 | $0.15 | $0.15 | 116,400 |
| 2024-03-18 | $0.13 | $0.14 | $0.12 | $0.14 | $0.14 | 306,616 |
| 2024-03-15 | $0.11 | $0.15 | $0.11 | $0.14 | $0.14 | 245,303 |
| 2024-03-14 | $0.14 | $0.20 | $0.11 | $0.15 | $0.15 | 682,990 |
| 2024-03-13 | $0.09 | $0.18 | $0.08 | $0.10 | $0.10 | 3,873,421 |
| 2024-03-12 | $0.10 | $0.15 | $0.06 | $0.10 | $0.10 | 3,873,421 |
| 2024-03-11 | $0.23 | $0.23 | $0.19 | $0.19 | $0.19 | 285,065 |
| 2024-03-08 | $0.21 | $0.23 | $0.20 | $0.21 | $0.21 | 348,214 |
| 2024-03-07 | $0.23 | $0.23 | $0.20 | $0.22 | $0.22 | 582,440 |
| 2024-03-06 | $0.24 | $0.24 | $0.22 | $0.23 | $0.23 | 469,618 |
| 2024-03-05 | $0.24 | $0.25 | $0.22 | $0.22 | $0.22 | 679,335 |
| 2024-03-04 | $0.23 | $0.28 | $0.21 | $0.23 | $0.23 | 1,998,958 |
| 2024-03-01 | $0.21 | $0.24 | $0.21 | $0.22 | $0.22 | 764,837 |
| 2024-02-29 | $0.23 | $0.24 | $0.22 | $0.22 | $0.22 | 108,122 |
| 2024-02-28 | $0.23 | $0.24 | $0.22 | $0.24 | $0.24 | 189,193 |
| 2024-02-27 | $0.23 | $0.25 | $0.22 | $0.23 | $0.23 | 320,705 |
| 2024-02-26 | $0.25 | $0.27 | $0.23 | $0.24 | $0.24 | 518,339 |
| 2024-02-23 | $0.26 | $0.26 | $0.23 | $0.26 | $0.26 | 589,419 |
| 2024-02-22 | $0.28 | $0.29 | $0.25 | $0.25 | $0.25 | 753,173 |
| 2024-02-21 | $0.30 | $0.34 | $0.25 | $0.28 | $0.28 | 863,139 |
| 2024-02-20 | $0.26 | $0.34 | $0.25 | $0.29 | $0.29 | 2,459,670 |
| 2024-02-16 | $0.22 | $0.29 | $0.22 | $0.24 | $0.24 | 2,792,449 |
| 2024-02-15 | $0.20 | $0.55 | $0.20 | $0.25 | $0.25 | 25,051,044 |
| 2024-02-14 | $0.19 | $0.22 | $0.18 | $0.20 | $0.20 | 753,604 |
| 2024-02-13 | $0.22 | $0.22 | $0.18 | $0.19 | $0.19 | 1,293,164 |
| 2024-02-12 | $0.25 | $0.32 | $0.20 | $0.22 | $0.22 | 1,769,437 |
| 2024-02-09 | $0.33 | $0.36 | $0.24 | $0.25 | $0.25 | 1,369,762 |
| 2024-02-08 | $0.36 | $0.44 | $0.34 | $0.34 | $0.34 | 634,960 |
| 2024-02-07 | $0.41 | $0.44 | $0.32 | $0.34 | $0.34 | 373,169 |
| 2024-02-06 | $0.55 | $0.55 | $0.38 | $0.42 | $0.42 | 427,588 |
| 2024-02-05 | $0.72 | $0.78 | $0.32 | $0.45 | $0.45 | 1,078,381 |
| 2024-02-02 | $0.73 | $0.78 | $0.72 | $0.77 | $0.77 | 143,376 |
| 2024-02-01 | $0.91 | $0.91 | $0.79 | $0.79 | $0.79 | 69,259 |
| 2024-01-31 | $0.89 | $0.90 | $0.88 | $0.88 | $0.88 | 45,561 |
| 2024-01-30 | $0.98 | $0.98 | $0.86 | $0.87 | $0.87 | 87,949 |
| 2024-01-29 | $1.00 | $1.06 | $0.97 | $0.97 | $0.97 | 49,542 |
| 2024-01-26 | $1.07 | $1.28 | $1.03 | $1.04 | $1.04 | 276,260 |
| 2024-01-25 | $0.86 | $1.07 | $0.86 | $1.02 | $1.02 | 108,545 |
| 2024-01-24 | $0.88 | $0.90 | $0.85 | $0.87 | $0.87 | 11,007 |
| 2024-01-23 | $0.90 | $0.90 | $0.86 | $0.88 | $0.88 | 11,228 |
| 2024-01-22 | $0.88 | $0.91 | $0.85 | $0.88 | $0.88 | 15,972 |
| 2024-01-19 | $0.86 | $0.88 | $0.83 | $0.87 | $0.87 | 34,659 |
| 2024-01-18 | $0.81 | $0.87 | $0.81 | $0.85 | $0.85 | 81,147 |
| 2024-01-17 | $0.72 | $0.75 | $0.72 | $0.73 | $0.73 | 34,120 |
| 2024-01-16 | $0.73 | $0.75 | $0.72 | $0.72 | $0.72 | 23,798 |
| 2024-01-12 | $0.75 | $0.79 | $0.74 | $0.76 | $0.76 | 99,620 |
| 2024-01-11 | $0.83 | $0.83 | $0.80 | $0.82 | $0.82 | 9,415 |
| 2024-01-10 | $0.78 | $0.85 | $0.78 | $0.83 | $0.83 | 37,018 |
| 2024-01-09 | $0.77 | $0.81 | $0.77 | $0.78 | $0.78 | 27,814 |
| 2024-01-08 | $0.77 | $0.80 | $0.76 | $0.80 | $0.80 | 26,377 |
| 2024-01-05 | $0.86 | $0.90 | $0.79 | $0.80 | $0.80 | 57,353 |
| 2024-01-04 | $0.85 | $0.89 | $0.84 | $0.84 | $0.84 | 34,707 |
| 2024-01-03 | $0.81 | $0.87 | $0.80 | $0.83 | $0.83 | 17,456 |
| 2024-01-02 | $0.75 | $0.90 | $0.75 | $0.86 | $0.86 | 182,124 |
| 2023-12-29 | $0.74 | $0.82 | $0.70 | $0.80 | $0.80 | 125,593 |
| 2023-12-28 | $0.73 | $0.74 | $0.70 | $0.73 | $0.73 | 66,957 |
| 2023-12-27 | $0.74 | $0.75 | $0.72 | $0.74 | $0.74 | 75,087 |
| 2023-12-26 | $0.76 | $0.78 | $0.72 | $0.74 | $0.74 | 84,015 |
| 2023-12-22 | $0.73 | $0.81 | $0.71 | $0.77 | $0.77 | 128,352 |
| 2023-12-21 | $0.77 | $0.79 | $0.74 | $0.74 | $0.74 | 75,757 |
| 2023-12-20 | $0.83 | $0.88 | $0.73 | $0.74 | $0.74 | 65,967 |
| 2023-12-19 | $0.79 | $0.87 | $0.79 | $0.79 | $0.79 | 65,080 |
| 2023-12-18 | $0.80 | $0.83 | $0.79 | $0.79 | $0.79 | 37,656 |
| 2023-12-15 | $0.82 | $0.90 | $0.80 | $0.80 | $0.80 | 71,443 |
| 2023-12-14 | $0.73 | $0.85 | $0.73 | $0.84 | $0.84 | 72,099 |
| 2023-12-13 | $0.71 | $0.76 | $0.70 | $0.73 | $0.73 | 82,518 |
| 2023-12-12 | $0.77 | $0.77 | $0.73 | $0.73 | $0.73 | 42,829 |
| 2023-12-11 | $0.73 | $0.78 | $0.73 | $0.76 | $0.76 | 30,775 |
| 2023-12-08 | $0.72 | $0.80 | $0.72 | $0.74 | $0.74 | 33,786 |
| 2023-12-07 | $0.73 | $0.75 | $0.72 | $0.73 | $0.73 | 33,756 |
| 2023-12-06 | $0.76 | $0.79 | $0.72 | $0.74 | $0.74 | 103,672 |
| 2023-12-05 | $0.80 | $0.81 | $0.75 | $0.76 | $0.76 | 43,461 |
| 2023-12-04 | $0.84 | $0.85 | $0.77 | $0.79 | $0.79 | 45,677 |
| 2023-12-01 | $0.76 | $0.85 | $0.75 | $0.82 | $0.82 | 141,815 |
| 2023-11-30 | $0.78 | $0.81 | $0.75 | $0.75 | $0.75 | 70,727 |
| 2023-11-29 | $0.75 | $0.79 | $0.75 | $0.76 | $0.76 | 65,120 |
| 2023-11-28 | $0.75 | $0.77 | $0.75 | $0.77 | $0.77 | 36,472 |
| 2023-11-27 | $0.70 | $0.79 | $0.70 | $0.76 | $0.76 | 49,253 |
| 2023-11-24 | $0.78 | $0.80 | $0.75 | $0.77 | $0.77 | 22,064 |
| 2023-11-22 | $0.79 | $0.80 | $0.75 | $0.75 | $0.75 | 30,581 |
| 2023-11-21 | $0.75 | $0.77 | $0.75 | $0.75 | $0.75 | 12,566 |
| 2023-11-20 | $0.78 | $0.79 | $0.75 | $0.76 | $0.76 | 93,206 |
| 2023-11-17 | $0.76 | $0.78 | $0.74 | $0.76 | $0.76 | 25,745 |
| 2023-11-16 | $0.82 | $0.82 | $0.75 | $0.75 | $0.75 | 38,370 |
| 2023-11-15 | $0.78 | $0.83 | $0.77 | $0.78 | $0.78 | 29,909 |
| 2023-11-14 | $0.85 | $0.85 | $0.78 | $0.79 | $0.79 | 27,513 |
| 2023-11-13 | $0.82 | $0.86 | $0.75 | $0.75 | $0.75 | 44,682 |
| 2023-11-10 | $0.74 | $0.90 | $0.74 | $0.85 | $0.85 | 108,482 |
| 2023-11-09 | $0.77 | $0.78 | $0.68 | $0.73 | $0.73 | 49,972 |
| 2023-11-08 | $0.84 | $0.84 | $0.76 | $0.78 | $0.78 | 16,097 |
| 2023-11-07 | $0.87 | $0.89 | $0.80 | $0.82 | $0.82 | 36,628 |
| 2023-11-06 | $0.81 | $0.97 | $0.75 | $0.91 | $0.91 | 140,660 |
| 2023-11-03 | $0.74 | $0.82 | $0.74 | $0.75 | $0.75 | 24,635 |
| 2023-11-02 | $0.90 | $0.90 | $0.75 | $0.77 | $0.77 | 84,467 |
| 2023-11-01 | $0.80 | $0.90 | $0.77 | $0.83 | $0.83 | 99,208 |
| 2023-10-31 | $0.75 | $0.77 | $0.74 | $0.75 | $0.75 | 67,783 |
| 2023-10-30 | $0.71 | $0.75 | $0.70 | $0.75 | $0.75 | 50,025 |
| 2023-10-27 | $0.64 | $0.70 | $0.63 | $0.69 | $0.69 | 289,835 |
| 2023-10-26 | $0.60 | $0.67 | $0.59 | $0.65 | $0.65 | 593,959 |
| 2023-10-25 | $0.60 | $0.62 | $0.58 | $0.58 | $0.58 | 49,766 |
| 2023-10-24 | $0.65 | $0.69 | $0.58 | $0.59 | $0.59 | 75,701 |
| 2023-10-23 | $0.62 | $0.77 | $0.62 | $0.66 | $0.66 | 467,632 |
| 2023-10-20 | $0.89 | $0.94 | $0.75 | $0.76 | $0.76 | 99,211 |
| 2023-10-19 | $0.86 | $0.89 | $0.80 | $0.82 | $0.82 | 103,479 |
| 2023-10-18 | $0.94 | $0.94 | $0.85 | $0.86 | $0.86 | 102,689 |
| 2023-10-17 | $0.94 | $0.96 | $0.91 | $0.92 | $0.92 | 92,008 |
| 2023-10-16 | $0.93 | $0.95 | $0.88 | $0.93 | $0.93 | 112,901 |
| 2023-10-13 | $0.95 | $0.98 | $0.91 | $0.94 | $0.94 | 91,302 |
| 2023-10-12 | $1.00 | $1.00 | $0.96 | $0.98 | $0.98 | 79,564 |
| 2023-10-11 | $1.00 | $1.00 | $0.96 | $0.96 | $0.96 | 135,568 |
| 2023-10-10 | $1.00 | $1.00 | $0.96 | $0.96 | $0.96 | 86,950 |
| 2023-10-09 | $1.00 | $1.01 | $0.95 | $1.00 | $1.00 | 132,227 |
| 2023-10-06 | $1.01 | $1.06 | $0.95 | $1.01 | $1.01 | 304,332 |
| 2023-10-05 | $1.01 | $1.03 | $0.97 | $0.99 | $0.99 | 46,330 |
| 2023-10-04 | $1.06 | $1.06 | $1.00 | $1.02 | $1.02 | 45,337 |
| 2023-10-03 | $1.07 | $1.11 | $0.96 | $0.99 | $0.99 | 72,886 |
| 2023-10-02 | $1.03 | $1.10 | $1.02 | $1.06 | $1.06 | 61,012 |
| 2023-09-29 | $1.09 | $1.10 | $1.04 | $1.05 | $1.05 | 46,775 |
| 2023-09-28 | $1.10 | $1.12 | $1.02 | $1.08 | $1.08 | 35,469 |
| 2023-09-27 | $1.09 | $1.09 | $1.05 | $1.07 | $1.07 | 21,410 |
| 2023-09-26 | $1.12 | $1.12 | $1.02 | $1.02 | $1.02 | 55,963 |
| 2023-09-25 | $1.10 | $1.13 | $1.10 | $1.10 | $1.10 | 19,936 |
| 2023-09-22 | $1.15 | $1.16 | $1.10 | $1.11 | $1.11 | 43,967 |
| 2023-09-21 | $1.15 | $1.18 | $1.14 | $1.14 | $1.14 | 44,924 |
| 2023-09-20 | $1.22 | $1.32 | $1.15 | $1.18 | $1.18 | 71,277 |
| 2023-09-19 | $1.17 | $1.22 | $1.15 | $1.17 | $1.17 | 26,000 |
| 2023-09-18 | $1.23 | $1.24 | $1.17 | $1.18 | $1.18 | 23,374 |
| 2023-09-15 | $1.26 | $1.34 | $1.16 | $1.24 | $1.24 | 311,461 |
| 2023-09-14 | $1.20 | $1.26 | $1.16 | $1.24 | $1.24 | 46,327 |
| 2023-09-13 | $1.14 | $1.21 | $1.14 | $1.16 | $1.16 | 44,561 |
| 2023-09-12 | $1.17 | $1.21 | $1.16 | $1.16 | $1.16 | 51,727 |
| 2023-09-11 | $1.17 | $1.25 | $1.16 | $1.16 | $1.16 | 65,362 |
| 2023-09-08 | $1.13 | $1.21 | $1.13 | $1.18 | $1.18 | 63,233 |
| 2023-09-07 | $1.14 | $1.19 | $1.07 | $1.14 | $1.14 | 109,963 |
| 2023-09-06 | $1.14 | $1.19 | $1.10 | $1.12 | $1.12 | 30,608 |
| 2023-09-05 | $1.25 | $1.28 | $1.14 | $1.15 | $1.15 | 89,090 |
| 2023-09-01 | $1.08 | $1.34 | $1.08 | $1.28 | $1.28 | 143,208 |
| 2023-08-31 | $1.10 | $1.12 | $1.06 | $1.08 | $1.08 | 58,369 |
| 2023-08-30 | $1.12 | $1.17 | $1.10 | $1.10 | $1.10 | 25,972 |
| 2023-08-29 | $1.13 | $1.18 | $1.11 | $1.13 | $1.13 | 24,719 |
| 2023-08-28 | $1.13 | $1.18 | $1.10 | $1.11 | $1.11 | 55,642 |
| 2023-08-25 | $1.16 | $1.16 | $1.10 | $1.15 | $1.15 | 40,274 |
| 2023-08-24 | $1.19 | $1.22 | $1.10 | $1.12 | $1.12 | 57,608 |
| 2023-08-23 | $1.20 | $1.20 | $1.11 | $1.18 | $1.18 | 62,593 |
| 2023-08-22 | $1.22 | $1.24 | $1.12 | $1.17 | $1.17 | 88,717 |
| 2023-08-21 | $1.26 | $1.28 | $1.15 | $1.19 | $1.19 | 38,194 |
| 2023-08-18 | $1.12 | $1.30 | $1.12 | $1.26 | $1.26 | 46,449 |
| 2023-08-17 | $1.11 | $1.36 | $1.11 | $1.22 | $1.22 | 107,029 |
| 2023-08-16 | $1.33 | $1.33 | $1.13 | $1.14 | $1.14 | 142,519 |
| 2023-08-15 | $1.35 | $1.40 | $1.24 | $1.34 | $1.34 | 159,853 |
| 2023-08-14 | $1.57 | $1.57 | $1.35 | $1.39 | $1.39 | 217,943 |
| 2023-08-11 | $1.42 | $1.50 | $1.40 | $1.40 | $1.40 | 71,178 |
| 2023-08-10 | $1.64 | $1.64 | $1.45 | $1.46 | $1.46 | 66,269 |
| 2023-08-09 | $1.68 | $1.68 | $1.53 | $1.59 | $1.59 | 63,893 |
| 2023-08-08 | $1.60 | $1.68 | $1.54 | $1.64 | $1.64 | 29,937 |
| 2023-08-07 | $1.62 | $1.67 | $1.60 | $1.63 | $1.63 | 50,667 |
| 2023-08-04 | $1.53 | $1.62 | $1.52 | $1.57 | $1.57 | 54,962 |
| 2023-08-03 | $1.41 | $1.57 | $1.40 | $1.46 | $1.46 | 132,985 |
| 2023-08-02 | $1.62 | $1.69 | $1.55 | $1.60 | $1.60 | 75,589 |
| 2023-08-01 | $1.61 | $1.75 | $1.61 | $1.66 | $1.66 | 107,010 |
| 2023-07-31 | $1.51 | $1.66 | $1.51 | $1.60 | $1.60 | 73,594 |
| 2023-07-28 | $1.53 | $1.53 | $1.45 | $1.51 | $1.51 | 33,944 |
| 2023-07-27 | $1.52 | $1.54 | $1.43 | $1.48 | $1.48 | 99,275 |
| 2023-07-26 | $1.41 | $1.51 | $1.40 | $1.51 | $1.51 | 71,117 |
| 2023-07-25 | $1.57 | $1.57 | $1.44 | $1.46 | $1.46 | 82,335 |
| 2023-07-24 | $1.61 | $1.64 | $1.50 | $1.54 | $1.54 | 60,510 |
| 2023-07-21 | $1.66 | $1.68 | $1.52 | $1.60 | $1.60 | 106,751 |
| 2023-07-20 | $1.59 | $1.63 | $1.52 | $1.60 | $1.60 | 48,968 |
| 2023-07-19 | $1.58 | $1.69 | $1.58 | $1.61 | $1.61 | 39,384 |
| 2023-07-18 | $1.60 | $1.66 | $1.59 | $1.59 | $1.59 | 47,549 |
| 2023-07-17 | $1.59 | $1.65 | $1.51 | $1.60 | $1.60 | 96,690 |
| 2023-07-14 | $1.67 | $1.70 | $1.56 | $1.60 | $1.60 | 37,309 |
| 2023-07-13 | $1.64 | $1.73 | $1.60 | $1.67 | $1.67 | 72,507 |
| 2023-07-12 | $1.82 | $1.82 | $1.65 | $1.65 | $1.65 | 95,002 |
| 2023-07-11 | $1.76 | $1.83 | $1.72 | $1.73 | $1.73 | 123,240 |
| 2023-07-10 | $1.45 | $1.78 | $1.42 | $1.70 | $1.70 | 258,323 |
| 2023-07-07 | $1.37 | $1.49 | $1.33 | $1.41 | $1.41 | 134,733 |
| 2023-07-06 | $1.39 | $1.42 | $1.31 | $1.31 | $1.31 | 174,307 |
| 2023-07-05 | $1.34 | $1.40 | $1.32 | $1.34 | $1.34 | 78,493 |
| 2023-07-03 | $1.34 | $1.44 | $1.34 | $1.37 | $1.37 | 68,450 |
| 2023-06-30 | $1.40 | $1.46 | $1.35 | $1.35 | $1.35 | 113,750 |
| 2023-06-29 | $1.33 | $1.46 | $1.33 | $1.38 | $1.38 | 47,056 |
| 2023-06-28 | $1.40 | $1.45 | $1.37 | $1.37 | $1.37 | 58,061 |
| 2023-06-27 | $1.42 | $1.49 | $1.39 | $1.41 | $1.41 | 135,211 |
| 2023-06-26 | $1.45 | $1.51 | $1.32 | $1.36 | $1.36 | 162,881 |
| 2023-06-23 | $1.60 | $1.61 | $1.45 | $1.45 | $1.45 | 2,352,274 |
| 2023-06-22 | $1.66 | $1.68 | $1.61 | $1.61 | $1.61 | 57,284 |
| 2023-06-21 | $1.78 | $1.78 | $1.56 | $1.70 | $1.70 | 138,546 |
| 2023-06-20 | $1.79 | $1.79 | $1.71 | $1.74 | $1.74 | 97,246 |
| 2023-06-16 | $1.90 | $1.92 | $1.66 | $1.85 | $1.85 | 213,864 |
| 2023-06-15 | $1.71 | $1.85 | $1.67 | $1.85 | $1.85 | 183,615 |
| 2023-06-14 | $1.95 | $2.09 | $1.65 | $1.76 | $1.76 | 190,387 |
| 2023-06-13 | $1.90 | $1.95 | $1.81 | $1.93 | $1.93 | 126,645 |
| 2023-06-12 | $1.77 | $1.95 | $1.70 | $1.90 | $1.90 | 211,302 |
| 2023-06-09 | $1.69 | $1.84 | $1.65 | $1.77 | $1.77 | 161,643 |
| 2023-06-08 | $1.93 | $1.94 | $1.57 | $1.65 | $1.65 | 300,354 |
| 2023-06-07 | $1.61 | $1.99 | $1.61 | $1.99 | $1.99 | 282,901 |
| 2023-06-06 | $1.69 | $1.72 | $1.39 | $1.63 | $1.63 | 426,912 |
| 2023-06-05 | $1.73 | $2.25 | $1.59 | $1.72 | $1.72 | 2,023,190 |
| 2023-06-02 | $1.15 | $1.55 | $1.14 | $1.54 | $1.54 | 383,341 |
| 2023-06-01 | $1.06 | $1.20 | $1.02 | $1.14 | $1.14 | 238,368 |
| 2023-05-31 | $1.16 | $1.16 | $1.02 | $1.08 | $1.08 | 1,387,402 |
| 2023-05-30 | $1.15 | $1.17 | $1.11 | $1.14 | $1.14 | 122,349 |
| 2023-05-26 | $1.05 | $1.14 | $1.04 | $1.09 | $1.09 | 179,816 |
| 2023-05-25 | $1.03 | $1.05 | $1.00 | $1.02 | $1.02 | 221,073 |
| 2023-05-24 | $1.09 | $1.16 | $1.02 | $1.02 | $1.02 | 108,849 |
| 2023-05-23 | $1.05 | $1.20 | $1.05 | $1.08 | $1.08 | 640,020 |
| 2023-05-22 | $1.14 | $1.14 | $1.03 | $1.05 | $1.05 | 198,923 |
| 2023-05-19 | $1.18 | $1.19 | $1.08 | $1.10 | $1.10 | 231,049 |
| 2023-05-18 | $1.18 | $1.22 | $1.18 | $1.18 | $1.18 | 184,056 |
| 2023-05-17 | $1.36 | $1.36 | $1.15 | $1.18 | $1.18 | 242,187 |
| 2023-05-16 | $1.38 | $1.40 | $1.30 | $1.30 | $1.30 | 114,050 |
| 2023-05-15 | $1.29 | $1.44 | $1.29 | $1.38 | $1.38 | 86,767 |
| 2023-05-12 | $1.42 | $1.45 | $1.27 | $1.32 | $1.32 | 111,819 |
| 2023-05-11 | $1.45 | $1.46 | $1.40 | $1.42 | $1.42 | 115,740 |
| 2023-05-10 | $1.60 | $1.65 | $1.40 | $1.45 | $1.45 | 154,313 |
| 2023-05-09 | $1.62 | $1.62 | $1.56 | $1.60 | $1.60 | 72,177 |
| 2023-05-08 | $1.68 | $1.68 | $1.57 | $1.59 | $1.59 | 85,086 |
| 2023-05-05 | $1.56 | $1.65 | $1.50 | $1.63 | $1.63 | 80,070 |
| 2023-05-04 | $1.60 | $1.64 | $1.52 | $1.58 | $1.58 | 68,534 |
| 2023-05-03 | $1.63 | $1.64 | $1.52 | $1.61 | $1.61 | 72,645 |
| 2023-05-02 | $1.64 | $1.65 | $1.53 | $1.59 | $1.59 | 76,706 |
| 2023-05-01 | $1.61 | $1.67 | $1.56 | $1.66 | $1.66 | 61,761 |
| 2023-04-28 | $1.52 | $1.64 | $1.52 | $1.60 | $1.60 | 55,284 |
| 2023-04-27 | $1.50 | $1.61 | $1.50 | $1.55 | $1.55 | 57,643 |
| 2023-04-26 | $1.55 | $1.57 | $1.50 | $1.50 | $1.50 | 96,365 |
| 2023-04-25 | $1.59 | $1.71 | $1.49 | $1.50 | $1.50 | 79,400 |
| 2023-04-24 | $1.66 | $1.73 | $1.60 | $1.64 | $1.64 | 36,639 |
| 2023-04-21 | $1.80 | $1.90 | $1.69 | $1.71 | $1.71 | 88,212 |
| 2023-04-20 | $1.99 | $2.03 | $1.80 | $1.82 | $1.82 | 84,910 |
| 2023-04-19 | $1.89 | $2.04 | $1.78 | $2.02 | $2.02 | 84,294 |
| 2023-04-18 | $1.85 | $1.89 | $1.77 | $1.89 | $1.89 | 69,945 |
| 2023-04-17 | $1.77 | $1.85 | $1.70 | $1.80 | $1.80 | 77,495 |
| 2023-04-14 | $1.78 | $1.83 | $1.75 | $1.80 | $1.80 | 46,665 |
| 2023-04-13 | $1.73 | $1.80 | $1.68 | $1.78 | $1.78 | 80,758 |
| 2023-04-12 | $1.65 | $1.71 | $1.62 | $1.68 | $1.68 | 36,315 |
| 2023-04-11 | $1.52 | $1.66 | $1.50 | $1.65 | $1.65 | 82,488 |
| 2023-04-10 | $1.54 | $1.59 | $1.46 | $1.50 | $1.50 | 110,932 |
| 2023-04-06 | $1.60 | $1.67 | $1.51 | $1.59 | $1.59 | 92,883 |
| 2023-04-05 | $1.66 | $1.66 | $1.51 | $1.57 | $1.57 | 98,618 |
| 2023-04-04 | $1.55 | $1.69 | $1.50 | $1.67 | $1.67 | 144,299 |
| 2023-04-03 | $1.75 | $1.78 | $1.53 | $1.55 | $1.55 | 126,963 |
| 2023-03-31 | $1.63 | $1.75 | $1.63 | $1.73 | $1.73 | 100,380 |
| 2023-03-30 | $1.58 | $1.63 | $1.54 | $1.62 | $1.62 | 41,394 |
| 2023-03-29 | $1.59 | $1.74 | $1.52 | $1.55 | $1.55 | 139,702 |
| 2023-03-28 | $1.53 | $1.60 | $1.52 | $1.52 | $1.52 | 158,751 |
| 2023-03-27 | $1.58 | $1.61 | $1.53 | $1.55 | $1.55 | 75,523 |
| 2023-03-24 | $1.54 | $1.57 | $1.47 | $1.55 | $1.55 | 120,216 |
| 2023-03-23 | $1.66 | $1.76 | $1.52 | $1.54 | $1.54 | 117,869 |
| 2023-03-22 | $1.85 | $1.88 | $1.64 | $1.68 | $1.68 | 165,940 |
| 2023-03-21 | $1.46 | $1.96 | $1.46 | $1.82 | $1.82 | 376,574 |
| 2023-03-20 | $1.47 | $1.53 | $1.35 | $1.42 | $1.42 | 150,775 |
| 2023-03-17 | $1.56 | $1.64 | $1.44 | $1.47 | $1.47 | 337,574 |
| 2023-03-16 | $1.56 | $1.63 | $1.50 | $1.61 | $1.61 | 196,017 |
| 2023-03-15 | $1.55 | $1.67 | $1.52 | $1.58 | $1.58 | 134,480 |
| 2023-03-14 | $1.95 | $2.10 | $1.66 | $1.69 | $1.69 | 191,029 |
| 2023-03-13 | $1.86 | $1.97 | $1.76 | $1.85 | $1.85 | 258,608 |
| 2023-03-10 | $2.08 | $2.11 | $1.83 | $1.96 | $1.96 | 161,346 |
| 2023-03-09 | $2.29 | $2.41 | $2.06 | $2.12 | $2.12 | 161,465 |
| 2023-03-08 | $2.50 | $2.64 | $2.30 | $2.35 | $2.35 | 200,055 |
| 2023-03-07 | $2.64 | $2.78 | $2.50 | $2.50 | $2.50 | 78,164 |
| 2023-03-06 | $2.72 | $2.74 | $2.42 | $2.65 | $2.65 | 352,120 |
| 2023-03-03 | $2.89 | $2.92 | $2.72 | $2.73 | $2.73 | 93,524 |
| 2023-03-02 | $2.75 | $2.97 | $2.62 | $2.91 | $2.91 | 301,346 |
| 2023-03-01 | $2.96 | $3.01 | $2.71 | $2.71 | $2.71 | 220,196 |
| 2023-02-28 | $2.96 | $3.07 | $2.89 | $2.92 | $2.92 | 263,962 |
| 2023-02-27 | $3.16 | $3.16 | $2.97 | $2.98 | $2.98 | 335,855 |
| 2023-02-24 | $3.60 | $3.60 | $3.20 | $3.23 | $3.23 | 179,103 |
| 2023-02-23 | $3.67 | $3.82 | $3.62 | $3.70 | $3.70 | 81,373 |
| 2023-02-22 | $3.80 | $3.86 | $3.70 | $3.74 | $3.74 | 78,214 |
| 2023-02-21 | $3.95 | $3.97 | $3.81 | $3.82 | $3.82 | 46,223 |
| 2023-02-17 | $4.07 | $4.09 | $3.93 | $4.08 | $4.08 | 107,272 |
| 2023-02-16 | $4.12 | $4.24 | $4.02 | $4.03 | $4.03 | 101,817 |
| 2023-02-15 | $4.09 | $4.31 | $4.09 | $4.20 | $4.20 | 47,317 |
| 2023-02-14 | $4.19 | $4.29 | $4.09 | $4.16 | $4.16 | 53,949 |
| 2023-02-13 | $4.21 | $4.33 | $4.08 | $4.22 | $4.22 | 47,910 |
| 2023-02-10 | $4.35 | $4.35 | $4.18 | $4.23 | $4.23 | 48,334 |
| 2023-02-09 | $4.50 | $4.65 | $4.32 | $4.32 | $4.32 | 70,996 |
| 2023-02-08 | $4.51 | $4.83 | $4.51 | $4.71 | $4.71 | 76,340 |
| 2023-02-07 | $4.32 | $4.67 | $4.27 | $4.65 | $4.65 | 73,442 |
| 2023-02-06 | $4.50 | $4.58 | $4.28 | $4.32 | $4.32 | 118,726 |
| 2023-02-03 | $4.42 | $4.71 | $4.41 | $4.47 | $4.47 | 146,679 |
| 2023-02-02 | $4.19 | $4.53 | $4.09 | $4.25 | $4.25 | 143,963 |
| 2023-02-01 | $4.03 | $4.13 | $3.72 | $4.10 | $4.10 | 135,950 |
| 2023-01-31 | $4.00 | $4.15 | $3.99 | $4.04 | $4.04 | 65,549 |
| 2023-01-30 | $4.11 | $4.26 | $4.03 | $4.03 | $4.03 | 42,339 |
| 2023-01-27 | $4.18 | $4.26 | $4.07 | $4.14 | $4.14 | 26,258 |
| 2023-01-26 | $4.09 | $4.21 | $4.03 | $4.20 | $4.20 | 58,573 |
| 2023-01-25 | $3.95 | $4.06 | $3.91 | $4.01 | $4.01 | 85,678 |
| 2023-01-24 | $4.19 | $4.29 | $4.01 | $4.01 | $4.01 | 70,177 |
| 2023-01-23 | $4.20 | $4.29 | $4.03 | $4.21 | $4.21 | 96,664 |
| 2023-01-20 | $4.06 | $4.23 | $3.97 | $4.16 | $4.16 | 102,762 |
| 2023-01-19 | $4.21 | $4.27 | $3.92 | $4.01 | $4.01 | 98,332 |
| 2023-01-18 | $4.76 | $4.96 | $4.34 | $4.36 | $4.36 | 80,384 |
| 2023-01-17 | $4.53 | $4.85 | $4.53 | $4.73 | $4.73 | 81,490 |
| 2023-01-13 | $4.43 | $4.67 | $4.43 | $4.53 | $4.53 | 52,671 |
| 2023-01-12 | $4.17 | $4.58 | $4.15 | $4.47 | $4.47 | 101,128 |
| 2023-01-11 | $3.93 | $4.28 | $3.89 | $4.12 | $4.12 | 120,952 |
| 2023-01-10 | $3.72 | $3.92 | $3.63 | $3.91 | $3.91 | 79,619 |
| 2023-01-09 | $3.79 | $3.84 | $3.70 | $3.72 | $3.72 | 44,777 |
| 2023-01-06 | $3.70 | $3.79 | $3.52 | $3.72 | $3.72 | 44,003 |
| 2023-01-05 | $3.65 | $3.77 | $3.57 | $3.62 | $3.62 | 92,341 |
| 2023-01-04 | $3.65 | $3.82 | $3.62 | $3.67 | $3.67 | 75,972 |
| 2023-01-03 | $3.61 | $3.70 | $3.51 | $3.61 | $3.61 | 54,544 |
| 2022-12-30 | $3.53 | $3.65 | $3.43 | $3.55 | $3.55 | 104,760 |
| 2022-12-29 | $3.50 | $3.67 | $3.42 | $3.61 | $3.61 | 104,081 |
| 2022-12-28 | $3.50 | $3.59 | $3.36 | $3.45 | $3.45 | 130,082 |
| 2022-12-27 | $3.42 | $3.55 | $3.31 | $3.50 | $3.50 | 300,017 |
| 2022-12-23 | $3.32 | $3.59 | $3.32 | $3.44 | $3.44 | 51,980 |
| 2022-12-22 | $3.35 | $3.38 | $3.10 | $3.34 | $3.34 | 186,107 |
| 2022-12-21 | $3.31 | $3.50 | $3.24 | $3.39 | $3.39 | 124,190 |
| 2022-12-20 | $3.26 | $3.34 | $3.19 | $3.29 | $3.29 | 108,263 |
| 2022-12-19 | $3.25 | $3.36 | $3.15 | $3.28 | $3.28 | 182,017 |
| 2022-12-16 | $3.48 | $3.48 | $3.26 | $3.35 | $3.35 | 192,401 |
| 2022-12-15 | $3.54 | $3.56 | $3.30 | $3.55 | $3.55 | 161,941 |
| 2022-12-14 | $3.58 | $3.72 | $3.47 | $3.59 | $3.59 | 203,820 |
| 2022-12-13 | $3.90 | $4.03 | $3.55 | $3.55 | $3.55 | 323,613 |
| 2022-12-12 | $3.35 | $3.72 | $3.35 | $3.70 | $3.70 | 196,288 |
| 2022-12-09 | $3.30 | $3.56 | $3.27 | $3.39 | $3.39 | 82,109 |
| 2022-12-08 | $3.49 | $3.58 | $3.35 | $3.40 | $3.40 | 76,840 |
| 2022-12-07 | $3.50 | $3.68 | $3.35 | $3.42 | $3.42 | 89,527 |
| 2022-12-06 | $3.51 | $3.55 | $3.43 | $3.52 | $3.52 | 155,907 |
| 2022-12-05 | $3.88 | $3.94 | $3.46 | $3.53 | $3.53 | 138,356 |
| 2022-12-02 | $3.56 | $3.93 | $3.55 | $3.93 | $3.93 | 140,621 |
| 2022-12-01 | $3.62 | $3.83 | $3.55 | $3.67 | $3.67 | 168,680 |
| 2022-11-30 | $3.45 | $3.64 | $3.10 | $3.57 | $3.57 | 522,104 |
| 2022-11-29 | $3.21 | $3.50 | $3.19 | $3.40 | $3.40 | 135,132 |
| 2022-11-28 | $3.15 | $3.27 | $3.10 | $3.20 | $3.20 | 187,127 |
| 2022-11-25 | $3.15 | $3.25 | $3.08 | $3.17 | $3.17 | 49,432 |
| 2022-11-23 | $3.21 | $3.21 | $3.09 | $3.18 | $3.18 | 90,609 |
| 2022-11-22 | $3.11 | $3.19 | $2.97 | $3.19 | $3.19 | 178,571 |
| 2022-11-21 | $3.05 | $3.16 | $2.99 | $3.09 | $3.09 | 201,046 |
| 2022-11-18 | $3.33 | $3.33 | $3.10 | $3.10 | $3.10 | 111,973 |
| 2022-11-17 | $3.31 | $3.38 | $3.20 | $3.21 | $3.21 | 81,926 |
| 2022-11-16 | $3.56 | $3.58 | $3.31 | $3.35 | $3.35 | 149,926 |
| 2022-11-15 | $3.58 | $3.98 | $3.56 | $3.65 | $3.65 | 370,186 |
| 2022-11-14 | $3.68 | $3.76 | $3.60 | $3.65 | $3.65 | 190,677 |
| 2022-11-11 | $3.60 | $3.85 | $3.53 | $3.77 | $3.77 | 183,650 |
| 2022-11-10 | $3.27 | $3.64 | $3.15 | $3.60 | $3.60 | 500,940 |
| 2022-11-09 | $3.18 | $3.18 | $3.01 | $3.10 | $3.10 | 229,537 |
| 2022-11-08 | $3.25 | $3.35 | $3.12 | $3.29 | $3.29 | 181,893 |
| 2022-11-07 | $3.44 | $3.44 | $3.13 | $3.25 | $3.25 | 199,251 |
| 2022-11-04 | $3.71 | $3.71 | $3.36 | $3.40 | $3.40 | 235,671 |
| 2022-11-03 | $3.75 | $4.25 | $3.57 | $3.66 | $3.66 | 444,191 |
| 2022-11-02 | $5.50 | $5.50 | $4.94 | $4.95 | $4.95 | 110,010 |
| 2022-11-01 | $5.33 | $5.57 | $5.18 | $5.54 | $5.54 | 131,157 |
| 2022-10-31 | $5.08 | $5.20 | $5.01 | $5.17 | $5.17 | 85,191 |
| 2022-10-28 | $4.70 | $5.07 | $4.55 | $5.06 | $5.06 | 107,982 |
| 2022-10-27 | $4.74 | $4.87 | $4.66 | $4.67 | $4.67 | 45,719 |
| 2022-10-26 | $4.58 | $4.80 | $4.56 | $4.70 | $4.70 | 91,058 |
| 2022-10-25 | $4.33 | $4.59 | $4.33 | $4.56 | $4.56 | 135,736 |
| 2022-10-24 | $4.19 | $4.47 | $4.12 | $4.34 | $4.34 | 174,012 |
| 2022-10-21 | $3.84 | $4.08 | $3.75 | $4.05 | $4.05 | 166,962 |
| 2022-10-20 | $3.75 | $3.87 | $3.56 | $3.78 | $3.78 | 184,444 |
| 2022-10-19 | $4.03 | $4.08 | $3.76 | $3.77 | $3.77 | 107,070 |
| 2022-10-18 | $4.06 | $4.20 | $4.00 | $4.05 | $4.05 | 129,530 |
| 2022-10-17 | $4.16 | $4.29 | $3.97 | $3.97 | $3.97 | 131,000 |
| 2022-10-14 | $4.33 | $4.41 | $4.05 | $4.06 | $4.06 | 166,351 |
| 2022-10-13 | $4.10 | $4.51 | $4.03 | $4.29 | $4.29 | 127,607 |
| 2022-10-12 | $4.25 | $4.29 | $4.20 | $4.20 | $4.20 | 38,317 |
| 2022-10-11 | $4.09 | $4.38 | $4.09 | $4.22 | $4.22 | 93,207 |
| 2022-10-10 | $4.40 | $4.45 | $4.12 | $4.13 | $4.13 | 109,307 |
| 2022-10-07 | $4.51 | $4.61 | $4.40 | $4.41 | $4.41 | 131,218 |
| 2022-10-06 | $4.84 | $4.91 | $4.59 | $4.59 | $4.59 | 159,528 |
| 2022-10-05 | $4.96 | $5.01 | $4.63 | $4.85 | $4.85 | 100,900 |
| 2022-10-04 | $4.54 | $5.45 | $4.49 | $5.09 | $5.09 | 337,832 |
| 2022-10-03 | $4.15 | $4.50 | $4.02 | $4.36 | $4.36 | 187,546 |
| 2022-09-30 | $4.20 | $4.27 | $4.01 | $4.01 | $4.01 | 209,389 |
| 2022-09-29 | $4.41 | $4.41 | $4.05 | $4.14 | $4.14 | 96,913 |
| 2022-09-28 | $4.61 | $4.77 | $4.51 | $4.51 | $4.51 | 52,577 |
| 2022-09-27 | $4.72 | $4.84 | $4.53 | $4.53 | $4.53 | 84,582 |
| 2022-09-26 | $5.05 | $5.24 | $4.58 | $4.63 | $4.63 | 177,490 |
| 2022-09-23 | $5.28 | $5.30 | $4.90 | $5.03 | $5.03 | 131,238 |
| 2022-09-22 | $5.51 | $5.51 | $5.22 | $5.30 | $5.30 | 73,456 |
| 2022-09-21 | $5.68 | $5.73 | $5.57 | $5.59 | $5.59 | 41,925 |
| 2022-09-20 | $5.81 | $5.82 | $5.46 | $5.55 | $5.55 | 99,143 |
| 2022-09-19 | $5.52 | $5.86 | $5.52 | $5.81 | $5.81 | 71,353 |
| 2022-09-16 | $5.75 | $5.78 | $5.54 | $5.62 | $5.62 | 241,121 |
| 2022-09-15 | $5.80 | $6.10 | $5.72 | $5.82 | $5.82 | 74,985 |
| 2022-09-14 | $5.99 | $5.99 | $5.70 | $5.73 | $5.73 | 69,464 |
| 2022-09-13 | $6.26 | $6.27 | $5.87 | $5.96 | $5.96 | 60,419 |
| 2022-09-12 | $6.62 | $6.62 | $6.35 | $6.41 | $6.41 | 40,972 |
| 2022-09-09 | $6.22 | $6.50 | $6.16 | $6.46 | $6.46 | 65,563 |
| 2022-09-08 | $5.94 | $6.10 | $5.83 | $6.06 | $6.06 | 24,147 |
| 2022-09-07 | $5.84 | $6.10 | $5.83 | $6.05 | $6.05 | 48,482 |
| 2022-09-06 | $6.06 | $6.07 | $5.80 | $5.84 | $5.84 | 100,229 |
| 2022-09-02 | $6.24 | $6.24 | $5.89 | $5.93 | $5.93 | 85,388 |
| 2022-09-01 | $6.53 | $6.53 | $6.00 | $6.10 | $6.10 | 121,503 |
| 2022-08-31 | $6.81 | $6.81 | $6.60 | $6.60 | $6.60 | 86,892 |
| 2022-08-30 | $6.91 | $7.00 | $6.71 | $6.80 | $6.80 | 61,225 |
| 2022-08-29 | $7.05 | $7.13 | $6.81 | $6.91 | $6.91 | 53,135 |
| 2022-08-26 | $7.22 | $7.30 | $6.95 | $7.08 | $7.08 | 59,464 |
| 2022-08-25 | $7.06 | $7.28 | $7.06 | $7.22 | $7.22 | 60,556 |
| 2022-08-24 | $6.95 | $7.10 | $6.95 | $7.06 | $7.06 | 44,938 |
| 2022-08-23 | $7.01 | $7.17 | $6.99 | $7.04 | $7.04 | 48,081 |
| 2022-08-22 | $7.18 | $7.18 | $6.95 | $7.01 | $7.01 | 59,215 |
| 2022-08-19 | $7.71 | $7.71 | $7.25 | $7.36 | $7.36 | 136,459 |
| 2022-08-18 | $7.64 | $7.82 | $7.64 | $7.81 | $7.81 | 55,855 |
| 2022-08-17 | $7.82 | $7.85 | $7.59 | $7.69 | $7.69 | 67,756 |
| 2022-08-16 | $7.65 | $8.06 | $7.55 | $7.93 | $7.93 | 116,680 |
| 2022-08-15 | $7.67 | $7.71 | $7.53 | $7.68 | $7.68 | 77,661 |
| 2022-08-12 | $7.54 | $7.70 | $7.50 | $7.69 | $7.69 | 120,903 |
| 2022-08-11 | $7.36 | $7.55 | $7.30 | $7.55 | $7.44 | 187,696 |
| 2022-08-10 | $7.39 | $7.51 | $7.08 | $7.29 | $7.19 | 189,067 |
| 2022-08-09 | $8.00 | $8.00 | $7.02 | $7.28 | $7.18 | 321,305 |
| 2022-08-08 | $7.85 | $8.10 | $7.76 | $7.98 | $7.87 | 162,963 |
| 2022-08-05 | $7.58 | $7.81 | $7.49 | $7.80 | $7.69 | 106,512 |
| 2022-08-04 | $7.71 | $7.80 | $7.54 | $7.65 | $7.54 | 111,342 |
| 2022-08-03 | $7.19 | $7.72 | $7.18 | $7.72 | $7.61 | 165,706 |
| 2022-08-02 | $7.00 | $7.24 | $6.92 | $7.09 | $6.99 | 77,586 |
| 2022-08-01 | $7.14 | $7.15 | $6.86 | $7.03 | $6.93 | 124,037 |
| 2022-07-29 | $7.29 | $7.30 | $7.02 | $7.16 | $7.06 | 142,585 |
| 2022-07-28 | $7.18 | $7.30 | $6.88 | $7.30 | $7.20 | 114,573 |
| 2022-07-27 | $6.98 | $7.19 | $6.88 | $7.19 | $7.09 | 96,949 |
| 2022-07-26 | $6.79 | $6.95 | $6.76 | $6.94 | $6.84 | 102,898 |
| 2022-07-25 | $7.08 | $7.08 | $6.72 | $6.86 | $6.76 | 110,057 |
| 2022-07-22 | $7.19 | $7.19 | $7.00 | $7.10 | $7.00 | 132,557 |
| 2022-07-21 | $6.85 | $7.09 | $6.81 | $7.06 | $6.96 | 134,117 |
| 2022-07-20 | $6.64 | $6.88 | $6.51 | $6.83 | $6.73 | 150,764 |
| 2022-07-19 | $6.45 | $6.66 | $6.42 | $6.62 | $6.53 | 237,269 |
| 2022-07-18 | $6.42 | $6.74 | $6.29 | $6.40 | $6.31 | 284,118 |
| 2022-07-15 | $5.83 | $6.20 | $5.71 | $6.03 | $5.94 | 179,721 |
| 2022-07-14 | $5.64 | $5.84 | $5.52 | $5.71 | $5.63 | 79,991 |
| 2022-07-13 | $5.81 | $5.89 | $5.73 | $5.79 | $5.71 | 119,724 |
| 2022-07-12 | $5.66 | $6.00 | $5.66 | $5.89 | $5.81 | 78,710 |
| 2022-07-11 | $5.97 | $5.97 | $5.63 | $5.66 | $5.58 | 55,002 |
| 2022-07-08 | $6.04 | $6.09 | $5.89 | $6.00 | $5.92 | 54,182 |
| 2022-07-07 | $5.86 | $6.07 | $5.84 | $6.03 | $5.94 | 54,541 |
| 2022-07-06 | $5.84 | $5.93 | $5.78 | $5.81 | $5.73 | 198,603 |
| 2022-07-05 | $5.44 | $5.87 | $5.35 | $5.82 | $5.74 | 170,170 |
| 2022-07-01 | $5.52 | $5.73 | $5.50 | $5.61 | $5.53 | 74,157 |
| 2022-06-30 | $5.59 | $5.62 | $5.40 | $5.53 | $5.45 | 104,504 |
| 2022-06-29 | $6.00 | $6.00 | $5.67 | $5.74 | $5.66 | 86,320 |
| 2022-06-28 | $6.12 | $6.31 | $5.93 | $5.96 | $5.88 | 99,692 |
| 2022-06-27 | $6.42 | $6.52 | $6.12 | $6.12 | $6.03 | 153,810 |
| 2022-06-24 | $5.85 | $6.42 | $5.82 | $6.38 | $6.29 | 430,649 |
| 2022-06-23 | $5.75 | $5.80 | $5.51 | $5.76 | $5.68 | 178,310 |
| 2022-06-22 | $5.91 | $6.09 | $5.61 | $5.76 | $5.68 | 179,123 |
| 2022-06-21 | $5.97 | $6.17 | $5.82 | $5.97 | $5.89 | 306,400 |
| 2022-06-17 | $5.56 | $5.93 | $5.22 | $5.85 | $5.77 | 487,877 |
| 2022-06-16 | $6.00 | $6.00 | $5.34 | $5.53 | $5.45 | 298,022 |
| 2022-06-15 | $6.20 | $6.20 | $5.85 | $5.93 | $5.85 | 190,993 |
| 2022-06-14 | $6.42 | $6.42 | $6.10 | $6.21 | $6.12 | 109,593 |
| 2022-06-13 | $6.77 | $6.78 | $6.29 | $6.34 | $6.25 | 280,826 |
| 2022-06-10 | $7.21 | $7.27 | $7.00 | $7.00 | $6.90 | 175,318 |
| 2022-06-09 | $7.60 | $7.67 | $7.34 | $7.36 | $7.26 | 218,260 |
| 2022-06-08 | $7.93 | $7.95 | $7.63 | $7.64 | $7.53 | 132,189 |
| 2022-06-07 | $7.80 | $8.15 | $7.80 | $8.02 | $7.91 | 193,887 |
| 2022-06-06 | $8.17 | $8.24 | $7.81 | $7.87 | $7.76 | 139,370 |
| 2022-06-03 | $8.30 | $8.32 | $8.05 | $8.18 | $8.06 | 173,205 |
| 2022-06-02 | $8.25 | $8.43 | $8.25 | $8.35 | $8.23 | 138,847 |
| 2022-06-01 | $8.65 | $8.67 | $8.25 | $8.25 | $8.13 | 213,227 |
| 2022-05-31 | $8.26 | $8.83 | $8.22 | $8.70 | $8.58 | 120,699 |
| 2022-05-27 | $8.06 | $8.33 | $7.99 | $8.29 | $8.17 | 156,490 |
| 2022-05-26 | $8.04 | $8.40 | $7.86 | $7.96 | $7.85 | 271,642 |
| 2022-05-25 | $8.26 | $8.39 | $8.04 | $8.10 | $7.99 | 242,435 |
| 2022-05-24 | $8.04 | $8.35 | $7.85 | $8.32 | $8.20 | 153,717 |
| 2022-05-23 | $8.31 | $8.49 | $8.20 | $8.27 | $8.15 | 150,384 |
| 2022-05-20 | $8.67 | $8.76 | $8.23 | $8.24 | $8.12 | 253,229 |
| 2022-05-19 | $8.05 | $8.89 | $8.05 | $8.75 | $8.63 | 134,943 |
| 2022-05-18 | $8.40 | $8.57 | $8.04 | $8.09 | $7.98 | 82,658 |
| 2022-05-17 | $8.35 | $8.68 | $8.35 | $8.61 | $8.49 | 79,896 |
| 2022-05-16 | $8.10 | $8.28 | $7.79 | $8.11 | $8.00 | 63,870 |
| 2022-05-13 | $8.27 | $8.48 | $8.15 | $8.20 | $8.08 | 106,118 |
| 2022-05-12 | $7.80 | $8.41 | $7.56 | $8.18 | $8.06 | 121,724 |
| 2022-05-11 | $8.10 | $8.17 | $7.52 | $7.69 | $7.58 | 179,156 |
| 2022-05-10 | $8.49 | $8.49 | $7.99 | $8.05 | $7.94 | 133,686 |
| 2022-05-09 | $8.73 | $8.85 | $8.14 | $8.24 | $8.12 | 95,007 |
| 2022-05-06 | $9.10 | $9.36 | $8.85 | $9.17 | $8.92 | 126,333 |
| 2022-05-05 | $9.78 | $9.78 | $9.04 | $9.16 | $8.91 | 124,418 |
| 2022-05-04 | $9.94 | $10.23 | $9.54 | $9.88 | $9.61 | 248,898 |
| 2022-05-03 | $11.66 | $11.66 | $9.87 | $10.10 | $9.83 | 303,239 |
| 2022-05-02 | $11.89 | $12.02 | $11.45 | $11.70 | $11.38 | 88,095 |
| 2022-04-29 | $11.48 | $12.04 | $11.48 | $11.74 | $11.42 | 125,879 |
| 2022-04-28 | $11.01 | $11.75 | $10.87 | $11.50 | $11.19 | 128,758 |
| 2022-04-27 | $11.19 | $11.20 | $10.56 | $10.85 | $10.56 | 144,709 |
| 2022-04-26 | $11.72 | $11.75 | $11.00 | $11.09 | $10.79 | 128,556 |
| 2022-04-25 | $11.96 | $11.96 | $11.50 | $11.86 | $11.54 | 71,133 |
| 2022-04-22 | $12.43 | $12.53 | $11.93 | $12.00 | $11.67 | 43,883 |
| 2022-04-21 | $12.82 | $12.94 | $12.30 | $12.40 | $12.06 | 30,591 |
| 2022-04-20 | $12.78 | $12.97 | $12.54 | $12.63 | $12.29 | 32,319 |
| 2022-04-19 | $12.13 | $12.90 | $12.13 | $12.72 | $12.38 | 89,973 |
| 2022-04-18 | $12.15 | $12.37 | $12.00 | $12.18 | $11.85 | 78,493 |
| 2022-04-14 | $12.33 | $12.55 | $12.18 | $12.26 | $11.93 | 61,262 |
| 2022-04-13 | $12.30 | $12.35 | $12.07 | $12.26 | $11.93 | 111,460 |
| 2022-04-12 | $12.52 | $12.77 | $12.17 | $12.24 | $11.91 | 111,695 |
| 2022-04-11 | $12.58 | $12.82 | $12.44 | $12.48 | $12.14 | 65,364 |
| 2022-04-08 | $12.65 | $12.99 | $12.53 | $12.68 | $12.34 | 55,730 |
| 2022-04-07 | $12.99 | $13.19 | $12.40 | $12.75 | $12.40 | 116,445 |
| 2022-04-06 | $12.89 | $12.99 | $12.72 | $12.98 | $12.63 | 75,046 |
| 2022-04-05 | $13.27 | $13.34 | $12.95 | $12.95 | $12.60 | 60,813 |
| 2022-04-04 | $13.05 | $13.37 | $13.01 | $13.27 | $12.91 | 47,391 |
| 2022-04-01 | $13.09 | $13.24 | $12.91 | $13.05 | $12.70 | 55,337 |
| 2022-03-31 | $12.90 | $13.15 | $12.75 | $13.05 | $12.70 | 70,324 |
| 2022-03-30 | $13.14 | $13.44 | $12.88 | $12.92 | $12.57 | 78,343 |
| 2022-03-29 | $13.15 | $13.51 | $13.11 | $13.16 | $12.80 | 87,571 |
| 2022-03-28 | $12.84 | $12.96 | $12.51 | $12.93 | $12.58 | 67,893 |
| 2022-03-25 | $12.60 | $12.90 | $12.51 | $12.82 | $12.47 | 66,581 |
| 2022-03-24 | $12.32 | $12.62 | $12.12 | $12.59 | $12.25 | 57,418 |
| 2022-03-23 | $12.58 | $12.63 | $12.26 | $12.29 | $11.96 | 39,131 |
| 2022-03-22 | $12.74 | $12.97 | $12.55 | $12.72 | $12.38 | 68,922 |
| 2022-03-21 | $12.47 | $12.70 | $12.43 | $12.62 | $12.28 | 77,217 |
| 2022-03-18 | $12.06 | $12.61 | $12.04 | $12.51 | $12.17 | 138,228 |
| 2022-03-17 | $11.72 | $12.10 | $11.70 | $12.08 | $11.75 | 81,281 |
| 2022-03-16 | $11.68 | $12.05 | $11.66 | $11.90 | $11.58 | 90,230 |
| 2022-03-15 | $11.64 | $11.91 | $11.54 | $11.56 | $11.25 | 79,059 |
| 2022-03-14 | $11.75 | $12.14 | $11.64 | $11.69 | $11.37 | 93,026 |
| 2022-03-11 | $11.87 | $11.87 | $11.54 | $11.63 | $11.31 | 92,294 |
| 2022-03-10 | $11.84 | $11.97 | $11.58 | $11.80 | $11.48 | 83,918 |
| 2022-03-09 | $12.02 | $12.33 | $11.93 | $11.97 | $11.65 | 81,308 |
| 2022-03-08 | $11.75 | $12.09 | $11.53 | $11.67 | $11.35 | 135,243 |
| 2022-03-07 | $12.01 | $12.20 | $11.70 | $11.72 | $11.40 | 169,926 |
| 2022-03-04 | $12.04 | $12.18 | $11.70 | $12.02 | $11.69 | 118,867 |
| 2022-03-03 | $12.55 | $12.57 | $12.16 | $12.26 | $11.93 | 76,988 |
| 2022-03-02 | $12.29 | $12.61 | $12.21 | $12.44 | $12.10 | 105,576 |
| 2022-03-01 | $13.33 | $13.33 | $12.07 | $12.16 | $11.83 | 194,528 |
| 2022-02-28 | $13.33 | $13.65 | $13.33 | $13.37 | $13.01 | 129,010 |
| 2022-02-25 | $13.37 | $13.70 | $13.37 | $13.67 | $13.30 | 72,451 |
| 2022-02-24 | $12.64 | $13.39 | $12.52 | $13.37 | $13.01 | 196,173 |
| 2022-02-23 | $13.48 | $13.58 | $13.13 | $13.14 | $12.78 | 111,562 |
| 2022-02-22 | $13.43 | $13.61 | $13.25 | $13.41 | $13.05 | 104,082 |
| 2022-02-18 | $13.40 | $13.73 | $13.36 | $13.51 | $13.14 | 137,908 |
| 2022-02-17 | $13.93 | $13.94 | $13.51 | $13.56 | $13.19 | 86,447 |
| 2022-02-16 | $14.22 | $14.30 | $14.07 | $14.23 | $13.73 | 73,370 |
| 2022-02-15 | $13.88 | $14.37 | $13.79 | $14.33 | $13.83 | 118,584 |
| 2022-02-14 | $13.59 | $13.82 | $13.50 | $13.80 | $13.32 | 112,492 |
| 2022-02-11 | $13.84 | $14.04 | $13.39 | $13.55 | $13.08 | 259,612 |
| 2022-02-10 | $14.34 | $14.64 | $13.74 | $13.78 | $13.30 | 239,296 |
| 2022-02-09 | $14.83 | $15.23 | $14.43 | $14.78 | $14.26 | 159,148 |
| 2022-02-08 | $14.26 | $14.51 | $14.15 | $14.43 | $13.93 | 172,713 |
| 2022-02-07 | $13.99 | $14.47 | $13.99 | $14.25 | $13.75 | 168,472 |
| 2022-02-04 | $13.65 | $14.12 | $13.55 | $13.97 | $13.48 | 146,414 |
| 2022-02-03 | $13.74 | $14.16 | $13.65 | $13.72 | $13.24 | 93,073 |
| 2022-02-02 | $14.30 | $14.48 | $13.74 | $13.81 | $13.33 | 151,015 |
| 2022-02-01 | $14.36 | $14.49 | $14.13 | $14.36 | $13.86 | 169,786 |
| 2022-01-31 | $13.73 | $14.33 | $13.66 | $14.33 | $13.83 | 148,543 |
| 2022-01-28 | $13.59 | $13.79 | $13.37 | $13.77 | $13.29 | 206,376 |
| 2022-01-27 | $14.14 | $14.34 | $13.53 | $13.66 | $13.18 | 184,822 |
| 2022-01-26 | $14.31 | $14.63 | $14.00 | $14.07 | $13.58 | 143,429 |
| 2022-01-25 | $14.04 | $14.54 | $14.00 | $14.31 | $13.81 | 174,406 |
| 2022-01-24 | $13.71 | $14.45 | $13.18 | $14.38 | $13.88 | 266,049 |
| 2022-01-21 | $14.70 | $14.70 | $13.71 | $13.71 | $13.23 | 195,377 |
| 2022-01-20 | $15.43 | $15.53 | $14.72 | $14.80 | $14.28 | 247,505 |
| 2022-01-19 | $15.97 | $16.06 | $15.22 | $15.27 | $14.74 | 188,324 |
| 2022-01-18 | $16.53 | $16.81 | $15.65 | $15.97 | $15.41 | 262,718 |
| 2022-01-14 | $16.76 | $16.85 | $16.49 | $16.57 | $15.99 | 153,592 |
| 2022-01-13 | $16.64 | $17.12 | $16.54 | $16.86 | $16.27 | 166,250 |
| 2022-01-12 | $16.80 | $17.11 | $16.44 | $16.44 | $15.87 | 125,972 |
| 2022-01-11 | $16.60 | $16.81 | $16.56 | $16.61 | $16.03 | 96,002 |
| 2022-01-10 | $16.45 | $16.62 | $16.17 | $16.58 | $16.00 | 148,453 |
| 2022-01-07 | $16.54 | $16.92 | $16.33 | $16.41 | $15.84 | 88,361 |
| 2022-01-06 | $16.41 | $16.58 | $16.17 | $16.45 | $15.88 | 114,222 |
| 2022-01-05 | $16.42 | $16.91 | $16.22 | $16.25 | $15.68 | 135,536 |
| 2022-01-04 | $16.50 | $16.92 | $16.38 | $16.40 | $15.83 | 146,355 |
| 2022-01-03 | $16.23 | $16.90 | $16.20 | $16.31 | $15.74 | 163,274 |
| 2021-12-31 | $15.71 | $16.19 | $15.65 | $16.01 | $15.45 | 103,034 |
| 2021-12-30 | $15.82 | $16.12 | $15.61 | $15.76 | $15.21 | 245,002 |
| 2021-12-29 | $16.50 | $16.50 | $15.19 | $15.95 | $15.39 | 251,993 |
| 2021-12-28 | $16.80 | $17.23 | $16.80 | $16.88 | $16.29 | 101,139 |
| 2021-12-27 | $16.70 | $17.13 | $16.58 | $16.85 | $16.26 | 142,993 |
| 2021-12-23 | $16.50 | $16.77 | $16.12 | $16.57 | $15.99 | 101,034 |
| 2021-12-22 | $16.26 | $16.65 | $16.17 | $16.48 | $15.90 | 96,963 |
| 2021-12-21 | $16.10 | $16.42 | $16.03 | $16.33 | $15.76 | 159,585 |
| 2021-12-20 | $15.74 | $15.98 | $15.23 | $15.77 | $15.22 | 173,213 |
| 2021-12-17 | $15.60 | $16.06 | $15.27 | $16.03 | $15.47 | 251,064 |
| 2021-12-16 | $16.17 | $16.26 | $15.68 | $15.82 | $15.27 | 166,394 |
| 2021-12-15 | $15.61 | $15.98 | $15.19 | $15.90 | $15.34 | 171,266 |
| 2021-12-14 | $15.34 | $15.83 | $15.21 | $15.43 | $14.89 | 243,602 |
| 2021-12-13 | $16.10 | $16.10 | $15.50 | $15.51 | $14.97 | 134,880 |
| 2021-12-10 | $16.41 | $16.49 | $16.00 | $16.27 | $15.70 | 130,475 |
| 2021-12-09 | $16.50 | $16.82 | $16.35 | $16.44 | $15.87 | 141,300 |
| 2021-12-08 | $16.41 | $16.97 | $16.20 | $16.71 | $16.13 | 108,047 |
| 2021-12-07 | $16.32 | $16.75 | $15.94 | $16.27 | $15.70 | 121,525 |
| 2021-12-06 | $15.91 | $16.48 | $15.62 | $16.14 | $15.58 | 144,369 |
| 2021-12-03 | $16.52 | $16.52 | $15.77 | $15.91 | $15.35 | 139,952 |
| 2021-12-02 | $16.24 | $16.50 | $15.51 | $16.40 | $15.83 | 249,726 |
| 2021-12-01 | $17.21 | $17.21 | $16.15 | $16.31 | $15.74 | 266,384 |
| 2021-11-30 | $17.40 | $17.56 | $16.31 | $16.59 | $16.01 | 770,611 |
| 2021-11-29 | $17.90 | $17.90 | $17.05 | $17.72 | $17.10 | 307,220 |
| 2021-11-26 | $17.70 | $18.06 | $17.18 | $17.60 | $16.99 | 194,505 |
| 2021-11-24 | $18.41 | $18.68 | $18.22 | $18.49 | $17.84 | 112,442 |
| 2021-11-23 | $19.07 | $19.07 | $18.14 | $18.60 | $17.95 | 232,407 |
| 2021-11-22 | $19.38 | $19.77 | $18.65 | $18.86 | $18.20 | 187,499 |
| 2021-11-19 | $19.29 | $19.58 | $18.60 | $19.52 | $18.84 | 246,967 |
| 2021-11-18 | $19.55 | $20.10 | $19.36 | $19.55 | $18.87 | 523,983 |
| 2021-11-17 | $17.50 | $19.50 | $17.34 | $19.06 | $18.39 | 418,175 |
| 2021-11-16 | $17.66 | $17.66 | $17.04 | $17.36 | $16.75 | 104,664 |
| 2021-11-15 | $17.80 | $18.19 | $17.54 | $17.59 | $16.98 | 129,247 |
| 2021-11-12 | $17.45 | $18.15 | $17.45 | $17.84 | $17.22 | 130,343 |
| 2021-11-11 | $17.28 | $17.70 | $17.26 | $17.40 | $16.79 | 92,206 |
| 2021-11-10 | $17.07 | $17.51 | $17.07 | $17.11 | $16.51 | 78,410 |
| 2021-11-09 | $17.11 | $17.48 | $16.78 | $17.40 | $16.69 | 91,057 |
| 2021-11-08 | $17.35 | $17.65 | $17.09 | $17.23 | $16.52 | 96,122 |
| 2021-11-05 | $16.77 | $17.40 | $16.77 | $17.35 | $16.64 | 139,600 |
| 2021-11-04 | $16.81 | $17.06 | $16.42 | $16.60 | $15.92 | 143,197 |
| 2021-11-03 | $17.00 | $17.60 | $16.61 | $16.67 | $15.99 | 261,277 |
| 2021-11-02 | $17.43 | $18.12 | $16.95 | $17.15 | $16.45 | 363,685 |
| 2021-11-01 | $17.29 | $18.45 | $17.22 | $18.29 | $17.54 | 172,221 |
| 2021-10-29 | $17.21 | $17.52 | $17.08 | $17.18 | $16.47 | 113,764 |
| 2021-10-28 | $17.30 | $17.80 | $17.04 | $17.12 | $16.42 | 127,129 |
| 2021-10-27 | $17.85 | $17.85 | $17.18 | $17.27 | $16.56 | 161,872 |
| 2021-10-26 | $19.05 | $19.09 | $17.96 | $18.02 | $17.28 | 141,079 |
| 2021-10-25 | $18.68 | $19.05 | $18.51 | $18.98 | $18.20 | 119,506 |
| 2021-10-22 | $18.28 | $18.73 | $18.28 | $18.58 | $17.82 | 164,271 |
| 2021-10-21 | $18.80 | $19.10 | $18.27 | $18.32 | $17.57 | 79,395 |
| 2021-10-20 | $18.47 | $18.93 | $18.21 | $18.80 | $18.03 | 73,666 |
| 2021-10-19 | $18.80 | $18.80 | $18.49 | $18.54 | $17.78 | 51,027 |
| 2021-10-18 | $18.32 | $18.77 | $18.26 | $18.62 | $17.86 | 65,763 |
| 2021-10-15 | $19.01 | $19.01 | $18.53 | $18.53 | $17.77 | 115,797 |
| 2021-10-14 | $18.28 | $18.69 | $18.24 | $18.51 | $17.75 | 149,804 |
| 2021-10-13 | $18.77 | $18.77 | $17.79 | $18.02 | $17.28 | 165,073 |
| 2021-10-12 | $18.99 | $19.02 | $18.66 | $18.80 | $18.03 | 154,814 |
| 2021-10-11 | $18.58 | $19.02 | $18.58 | $18.93 | $18.15 | 150,751 |
| 2021-10-08 | $18.32 | $18.62 | $18.24 | $18.50 | $17.74 | 102,855 |
| 2021-10-07 | $18.42 | $18.44 | $18.11 | $18.27 | $17.52 | 133,387 |
| 2021-10-06 | $18.35 | $18.47 | $18.04 | $18.21 | $17.46 | 128,300 |
| 2021-10-05 | $18.32 | $18.63 | $18.06 | $18.41 | $17.65 | 174,618 |
| 2021-10-04 | $17.93 | $18.21 | $17.80 | $18.10 | $17.36 | 124,598 |
| 2021-10-01 | $17.43 | $17.91 | $17.29 | $17.84 | $17.11 | 118,697 |
| 2021-09-30 | $17.74 | $17.82 | $17.30 | $17.33 | $16.62 | 113,177 |
| 2021-09-29 | $17.68 | $17.80 | $17.37 | $17.56 | $16.84 | 100,198 |
| 2021-09-28 | $17.02 | $17.60 | $17.02 | $17.55 | $16.83 | 172,358 |
| 2021-09-27 | $16.48 | $17.46 | $16.48 | $17.16 | $16.45 | 148,832 |
| 2021-09-24 | $15.99 | $16.59 | $15.99 | $16.50 | $15.82 | 85,951 |
| 2021-09-23 | $15.93 | $16.40 | $15.93 | $16.25 | $15.58 | 251,637 |
| 2021-09-22 | $15.57 | $16.03 | $15.50 | $15.71 | $15.06 | 88,047 |
| 2021-09-21 | $15.70 | $15.89 | $15.28 | $15.35 | $14.72 | 122,761 |
| 2021-09-20 | $16.30 | $16.61 | $15.38 | $15.48 | $14.84 | 198,251 |
| 2021-09-17 | $17.10 | $17.20 | $16.86 | $16.95 | $16.25 | 496,320 |
| 2021-09-16 | $16.60 | $17.00 | $16.55 | $17.00 | $16.30 | 184,761 |
| 2021-09-15 | $16.39 | $16.74 | $16.39 | $16.56 | $15.88 | 136,299 |
| 2021-09-14 | $17.05 | $17.05 | $16.43 | $16.46 | $15.78 | 168,109 |
| 2021-09-13 | $16.75 | $17.05 | $16.71 | $17.02 | $16.32 | 242,209 |
| 2021-09-10 | $16.90 | $17.00 | $16.52 | $16.57 | $15.89 | 116,977 |
| 2021-09-09 | $16.40 | $17.01 | $16.40 | $16.78 | $16.09 | 125,829 |
| 2021-09-08 | $16.44 | $16.56 | $16.36 | $16.40 | $15.73 | 100,369 |
| 2021-09-07 | $16.72 | $17.01 | $16.52 | $16.54 | $15.86 | 126,231 |
| 2021-09-03 | $16.57 | $16.76 | $16.36 | $16.72 | $16.03 | 198,736 |
| 2021-09-02 | $16.50 | $16.69 | $16.38 | $16.62 | $15.94 | 183,032 |
| 2021-09-01 | $16.47 | $16.49 | $16.04 | $16.44 | $15.76 | 128,969 |
| 2021-08-31 | $16.37 | $16.50 | $16.14 | $16.37 | $15.70 | 109,646 |
| 2021-08-30 | $16.14 | $16.52 | $15.93 | $16.39 | $15.72 | 220,678 |
| 2021-08-27 | $15.72 | $16.34 | $15.72 | $16.29 | $15.62 | 132,984 |
| 2021-08-26 | $16.28 | $16.45 | $15.74 | $15.76 | $15.11 | 93,669 |
| 2021-08-25 | $16.29 | $16.58 | $16.24 | $16.33 | $15.66 | 145,080 |
| 2021-08-24 | $16.09 | $16.44 | $16.09 | $16.29 | $15.62 | 77,886 |
| 2021-08-23 | $15.99 | $16.22 | $15.88 | $16.11 | $15.45 | 88,992 |
| 2021-08-20 | $15.51 | $15.97 | $15.48 | $15.86 | $15.21 | 132,311 |
| 2021-08-19 | $15.75 | $16.02 | $15.47 | $15.58 | $14.94 | 115,101 |
| 2021-08-18 | $16.03 | $16.38 | $15.91 | $16.02 | $15.36 | 82,682 |
| 2021-08-17 | $16.13 | $16.30 | $15.66 | $16.18 | $15.52 | 105,425 |
| 2021-08-16 | $16.25 | $16.47 | $15.98 | $16.39 | $15.72 | 78,030 |
| 2021-08-13 | $16.52 | $16.65 | $16.33 | $16.48 | $15.80 | 82,764 |
| 2021-08-12 | $16.60 | $16.75 | $16.38 | $16.46 | $15.78 | 92,414 |
| 2021-08-11 | $16.12 | $16.75 | $15.98 | $16.66 | $15.98 | 212,734 |
| 2021-08-10 | $16.73 | $16.73 | $15.72 | $16.10 | $15.44 | 590,736 |
| 2021-08-09 | $17.20 | $17.27 | $16.82 | $16.83 | $16.14 | 64,047 |
| 2021-08-06 | $16.87 | $17.24 | $16.87 | $17.11 | $16.41 | 87,795 |
| 2021-08-05 | $16.65 | $17.00 | $16.65 | $16.93 | $16.13 | 71,918 |
| 2021-08-04 | $16.59 | $17.00 | $16.45 | $16.62 | $15.84 | 91,648 |
| 2021-08-03 | $16.65 | $16.94 | $16.41 | $16.88 | $16.08 | 147,595 |
| 2021-08-02 | $16.10 | $16.69 | $16.10 | $16.52 | $15.74 | 185,371 |
| 2021-07-30 | $16.56 | $16.74 | $15.70 | $15.77 | $15.03 | 190,823 |
| 2021-07-29 | $16.63 | $17.54 | $16.56 | $16.69 | $15.90 | 209,473 |
| 2021-07-28 | $16.64 | $17.23 | $16.45 | $17.10 | $16.29 | 250,134 |
| 2021-07-27 | $15.97 | $16.56 | $15.94 | $16.50 | $15.72 | 284,325 |
| 2021-07-26 | $16.29 | $16.64 | $16.14 | $16.21 | $15.44 | 99,532 |
| 2021-07-23 | $16.44 | $16.59 | $16.23 | $16.28 | $15.51 | 87,130 |
| 2021-07-22 | $16.19 | $16.33 | $15.87 | $16.32 | $15.55 | 161,728 |
| 2021-07-21 | $16.12 | $16.50 | $16.12 | $16.32 | $15.55 | 89,990 |
| 2021-07-20 | $15.10 | $16.05 | $15.06 | $15.89 | $15.14 | 252,490 |
| 2021-07-19 | $15.53 | $15.65 | $14.78 | $15.22 | $14.50 | 168,459 |
| 2021-07-16 | $16.64 | $16.73 | $15.89 | $15.93 | $15.18 | 107,109 |
| 2021-07-15 | $15.62 | $16.54 | $15.62 | $16.49 | $15.71 | 201,239 |
| 2021-07-14 | $16.50 | $17.01 | $15.59 | $15.72 | $14.98 | 625,671 |
| 2021-07-13 | $16.70 | $16.71 | $15.82 | $16.15 | $15.39 | 351,492 |
| 2021-07-12 | $16.45 | $17.02 | $16.45 | $16.94 | $16.14 | 76,947 |
| 2021-07-09 | $16.63 | $16.94 | $16.52 | $16.71 | $15.92 | 144,770 |
| 2021-07-08 | $16.41 | $16.87 | $16.20 | $16.29 | $15.52 | 156,720 |
| 2021-07-07 | $16.54 | $16.90 | $16.52 | $16.84 | $16.04 | 91,665 |
| 2021-07-06 | $16.97 | $17.00 | $16.52 | $16.70 | $15.91 | 104,165 |
| 2021-07-02 | $17.11 | $17.11 | $16.83 | $16.96 | $16.16 | 95,618 |
| 2021-07-01 | $17.16 | $17.51 | $16.96 | $17.07 | $16.26 | 131,277 |
| 2021-06-30 | $16.13 | $17.08 | $16.07 | $17.00 | $16.20 | 193,593 |
| 2021-06-29 | $16.42 | $16.42 | $16.15 | $16.18 | $15.42 | 112,276 |
| 2021-06-28 | $16.88 | $16.88 | $16.25 | $16.25 | $15.48 | 107,582 |
| 2021-06-25 | $17.07 | $17.49 | $16.88 | $16.88 | $16.08 | 440,834 |
| 2021-06-24 | $16.97 | $17.06 | $16.85 | $16.98 | $16.18 | 80,909 |
| 2021-06-23 | $16.59 | $16.99 | $16.59 | $16.79 | $16.00 | 108,945 |
| 2021-06-22 | $16.79 | $16.92 | $16.50 | $16.68 | $15.89 | 172,843 |
| 2021-06-21 | $16.53 | $17.10 | $16.52 | $17.07 | $16.26 | 149,108 |
| 2021-06-18 | $16.84 | $16.89 | $16.20 | $16.25 | $15.48 | 239,491 |
| 2021-06-17 | $17.56 | $17.56 | $16.81 | $17.20 | $16.39 | 102,342 |
| 2021-06-16 | $17.62 | $17.70 | $17.12 | $17.54 | $16.71 | 180,529 |
| 2021-06-15 | $17.35 | $17.85 | $17.35 | $17.70 | $16.86 | 182,737 |
| 2021-06-14 | $17.79 | $17.82 | $17.41 | $17.45 | $16.63 | 110,602 |
| 2021-06-11 | $17.63 | $17.71 | $17.25 | $17.66 | $16.83 | 377,983 |
| 2021-06-10 | $18.28 | $18.32 | $17.49 | $17.51 | $16.68 | 187,589 |
| 2021-06-09 | $18.18 | $18.18 | $17.89 | $18.03 | $17.18 | 141,737 |
| 2021-06-08 | $17.94 | $18.28 | $17.79 | $18.18 | $17.32 | 143,491 |
| 2021-06-07 | $17.71 | $18.05 | $17.43 | $18.01 | $17.16 | 208,069 |
| 2021-06-04 | $17.97 | $17.97 | $17.27 | $17.71 | $16.87 | 182,781 |
| 2021-06-03 | $17.72 | $18.02 | $17.38 | $17.95 | $17.10 | 307,889 |
| 2021-06-02 | $16.83 | $17.66 | $16.70 | $17.66 | $16.83 | 283,845 |
| 2021-06-01 | $16.69 | $17.49 | $16.61 | $16.96 | $16.16 | 456,342 |
| 2021-05-28 | $16.55 | $16.57 | $16.25 | $16.51 | $15.73 | 107,978 |
| 2021-05-27 | $16.35 | $16.50 | $16.27 | $16.36 | $15.59 | 120,189 |
| 2021-05-26 | $15.77 | $16.33 | $15.75 | $16.31 | $15.54 | 120,518 |
| 2021-05-25 | $15.81 | $16.00 | $15.74 | $15.77 | $15.03 | 121,032 |
| 2021-05-24 | $15.76 | $15.98 | $15.72 | $15.82 | $15.07 | 88,443 |
| 2021-05-21 | $15.62 | $15.95 | $15.62 | $15.67 | $14.93 | 114,509 |
| 2021-05-20 | $15.24 | $15.58 | $15.10 | $15.47 | $14.74 | 125,217 |
| 2021-05-19 | $14.84 | $15.28 | $14.80 | $15.18 | $14.46 | 213,682 |
| 2021-05-18 | $15.19 | $15.55 | $15.11 | $15.13 | $14.42 | 122,246 |
| 2021-05-17 | $14.89 | $15.05 | $14.71 | $15.02 | $14.31 | 87,061 |
| 2021-05-14 | $14.42 | $15.15 | $14.30 | $15.11 | $14.40 | 160,118 |
| 2021-05-13 | $14.07 | $14.46 | $13.95 | $14.21 | $13.54 | 152,747 |
| 2021-05-12 | $14.84 | $15.10 | $14.16 | $14.23 | $13.45 | 178,190 |
| 2021-05-11 | $15.24 | $15.35 | $14.59 | $14.87 | $14.06 | 194,542 |
| 2021-05-10 | $16.10 | $16.10 | $15.66 | $15.69 | $14.83 | 244,267 |
| 2021-05-07 | $14.88 | $15.81 | $14.81 | $15.79 | $14.93 | 245,005 |
| 2021-05-06 | $14.78 | $15.10 | $14.71 | $15.10 | $14.28 | 217,341 |
| 2021-05-05 | $15.11 | $15.14 | $14.91 | $14.91 | $14.10 | 208,196 |
| 2021-05-04 | $15.20 | $15.38 | $14.80 | $14.99 | $14.17 | 416,749 |
| 2021-05-03 | $14.45 | $14.95 | $14.44 | $14.89 | $14.08 | 311,751 |
| 2021-04-30 | $14.09 | $14.47 | $14.09 | $14.32 | $13.54 | 295,617 |
| 2021-04-29 | $14.47 | $14.47 | $14.14 | $14.19 | $13.42 | 129,900 |
| 2021-04-28 | $14.25 | $14.52 | $14.12 | $14.46 | $13.67 | 194,308 |
| 2021-04-27 | $13.70 | $14.10 | $13.63 | $14.09 | $13.32 | 170,866 |
| 2021-04-26 | $13.47 | $13.85 | $13.38 | $13.70 | $12.95 | 170,846 |
| 2021-04-23 | $13.08 | $13.40 | $12.97 | $13.39 | $12.66 | 63,034 |
| 2021-04-22 | $13.24 | $13.34 | $12.99 | $13.02 | $12.31 | 144,222 |
| 2021-04-21 | $12.80 | $13.16 | $12.64 | $13.13 | $12.41 | 132,473 |
| 2021-04-20 | $13.20 | $13.32 | $12.58 | $12.80 | $12.10 | 212,993 |
| 2021-04-19 | $13.58 | $13.58 | $13.25 | $13.28 | $12.56 | 116,094 |
| 2021-04-16 | $13.66 | $13.68 | $13.32 | $13.55 | $12.81 | 133,537 |
| 2021-04-15 | $13.96 | $13.96 | $13.50 | $13.54 | $12.80 | 111,075 |
| 2021-04-14 | $13.59 | $13.89 | $13.59 | $13.82 | $13.07 | 153,147 |
| 2021-04-13 | $13.95 | $13.95 | $13.50 | $13.59 | $12.85 | 143,242 |
| 2021-04-12 | $14.06 | $14.13 | $13.78 | $13.82 | $13.07 | 111,129 |
| 2021-04-09 | $14.24 | $14.24 | $13.91 | $14.10 | $13.33 | 149,783 |
| 2021-04-08 | $14.54 | $14.54 | $14.00 | $14.15 | $13.38 | 218,777 |
| 2021-04-07 | $14.83 | $14.88 | $14.47 | $14.51 | $13.72 | 201,553 |
| 2021-04-06 | $14.85 | $14.95 | $14.73 | $14.79 | $13.98 | 159,177 |
| 2021-04-05 | $14.60 | $14.84 | $14.38 | $14.82 | $14.01 | 274,383 |
| 2021-04-01 | $14.64 | $14.75 | $14.52 | $14.65 | $13.85 | 124,137 |
| 2021-03-31 | $14.88 | $15.00 | $14.58 | $14.59 | $13.79 | 167,343 |
| 2021-03-30 | $14.73 | $15.05 | $14.50 | $14.88 | $14.07 | 297,676 |
| 2021-03-29 | $14.53 | $14.94 | $14.50 | $14.82 | $14.01 | 260,191 |
| 2021-03-26 | $14.58 | $14.80 | $14.37 | $14.72 | $13.92 | 211,552 |
| 2021-03-25 | $13.69 | $14.51 | $13.36 | $14.42 | $13.63 | 384,637 |
| 2021-03-24 | $14.42 | $14.49 | $13.87 | $13.88 | $13.12 | 291,245 |
| 2021-03-23 | $14.38 | $14.88 | $14.09 | $14.24 | $13.46 | 258,530 |
| 2021-03-22 | $14.20 | $14.55 | $14.20 | $14.35 | $13.57 | 161,155 |
| 2021-03-19 | $14.44 | $14.66 | $14.17 | $14.17 | $13.40 | 356,810 |
| 2021-03-18 | $14.86 | $15.10 | $14.22 | $14.47 | $13.68 | 133,836 |
| 2021-03-17 | $14.74 | $14.97 | $14.64 | $14.86 | $14.05 | 96,287 |
| 2021-03-16 | $15.20 | $15.20 | $14.63 | $14.84 | $14.03 | 176,233 |
| 2021-03-15 | $15.45 | $15.67 | $15.04 | $15.32 | $14.48 | 232,061 |
| 2021-03-12 | $15.95 | $16.46 | $15.62 | $15.62 | $14.77 | 277,013 |
| 2021-03-11 | $15.82 | $15.99 | $15.31 | $15.97 | $15.10 | 270,675 |
| 2021-03-10 | $15.79 | $16.03 | $15.25 | $15.48 | $14.64 | 350,346 |
| 2021-03-09 | $15.58 | $15.84 | $15.09 | $15.61 | $14.76 | 276,070 |
| 2021-03-08 | $15.01 | $15.53 | $14.86 | $15.47 | $14.63 | 307,435 |
| 2021-03-05 | $14.77 | $15.00 | $13.97 | $15.00 | $14.18 | 411,598 |
| 2021-03-04 | $14.60 | $14.85 | $13.53 | $14.36 | $13.58 | 473,541 |
| 2021-03-03 | $14.90 | $15.27 | $14.64 | $14.67 | $13.87 | 237,699 |
| 2021-03-02 | $15.29 | $15.29 | $14.70 | $14.82 | $14.01 | 152,947 |
| 2021-03-01 | $14.95 | $15.27 | $14.75 | $15.16 | $14.33 | 156,007 |
| 2021-02-26 | $14.79 | $15.16 | $14.37 | $14.47 | $13.68 | 266,450 |
| 2021-02-25 | $15.29 | $15.33 | $14.70 | $14.90 | $14.09 | 260,913 |
| 2021-02-24 | $14.80 | $15.48 | $14.80 | $15.19 | $14.36 | 304,080 |
| 2021-02-23 | $14.69 | $14.96 | $14.19 | $14.70 | $13.90 | 284,383 |
| 2021-02-22 | $15.41 | $15.55 | $15.09 | $15.17 | $14.34 | 256,257 |
| 2021-02-19 | $15.07 | $15.66 | $15.07 | $15.41 | $14.57 | 234,741 |
| 2021-02-18 | $15.40 | $15.49 | $14.60 | $14.96 | $14.14 | 266,683 |
| 2021-02-17 | $15.85 | $16.00 | $15.49 | $15.55 | $14.70 | 283,483 |
| 2021-02-16 | $15.85 | $16.06 | $15.35 | $15.90 | $15.03 | 342,960 |
| 2021-02-12 | $15.34 | $15.70 | $15.02 | $15.61 | $14.76 | 425,900 |
| 2021-02-11 | $15.82 | $15.98 | $15.10 | $15.39 | $14.50 | 525,605 |
| 2021-02-10 | $16.39 | $16.55 | $15.45 | $15.70 | $14.79 | 879,368 |
| 2021-02-09 | $16.57 | $16.89 | $15.82 | $16.57 | $15.61 | 1,771,042 |
| 2021-02-08 | $16.83 | $17.36 | $16.10 | $16.75 | $15.78 | 978,760 |
| 2021-02-05 | $16.39 | $17.54 | $15.50 | $16.71 | $15.74 | 1,168,962 |
| 2021-02-04 | $16.69 | $17.60 | $16.40 | $16.56 | $15.60 | 566,484 |
| 2021-02-03 | $17.15 | $17.39 | $16.38 | $16.66 | $15.70 | 365,991 |
| 2021-02-02 | $17.35 | $17.51 | $16.18 | $17.14 | $16.15 | 667,954 |
| 2021-02-01 | $15.14 | $17.63 | $15.07 | $17.51 | $16.50 | 1,003,834 |
| 2021-01-29 | $14.89 | $15.50 | $14.39 | $14.53 | $13.69 | 589,132 |
| 2021-01-28 | $14.40 | $14.98 | $14.08 | $14.83 | $13.97 | 468,110 |
| 2021-01-27 | $14.27 | $14.76 | $14.00 | $14.47 | $13.63 | 379,716 |
| 2021-01-26 | $14.71 | $14.96 | $14.30 | $14.81 | $13.95 | 285,368 |
| 2021-01-25 | $14.75 | $14.92 | $14.01 | $14.52 | $13.68 | 311,599 |
| 2021-01-22 | $14.60 | $14.94 | $14.38 | $14.91 | $14.05 | 294,064 |
| 2021-01-21 | $15.40 | $15.74 | $14.54 | $14.66 | $13.81 | 433,291 |
| 2021-01-20 | $15.00 | $15.19 | $14.70 | $14.98 | $14.11 | 407,977 |
| 2021-01-19 | $15.98 | $16.13 | $14.84 | $14.94 | $14.08 | 618,200 |
| 2021-01-15 | $15.20 | $16.05 | $14.85 | $15.83 | $14.91 | 1,379,982 |
| 2021-01-14 | $14.84 | $16.08 | $14.75 | $15.31 | $14.42 | 923,428 |
| 2021-01-13 | $13.51 | $15.05 | $13.20 | $14.92 | $14.06 | 1,753,621 |
| 2021-01-12 | $13.45 | $14.47 | $13.40 | $13.68 | $12.89 | 439,617 |
| 2021-01-11 | $13.09 | $13.45 | $12.94 | $13.30 | $12.53 | 500,154 |
| 2021-01-08 | $13.33 | $13.53 | $13.09 | $13.33 | $12.56 | 444,372 |
| 2021-01-07 | $13.70 | $13.70 | $12.91 | $13.13 | $12.37 | 486,274 |
| 2021-01-06 | $13.54 | $14.00 | $12.80 | $13.09 | $12.33 | 609,044 |
| 2021-01-05 | $13.20 | $13.63 | $13.12 | $13.26 | $12.49 | 340,498 |
| 2021-01-04 | $14.11 | $14.32 | $12.73 | $13.17 | $12.41 | 558,655 |
| 2020-12-31 | $14.02 | $14.90 | $13.80 | $14.33 | $13.50 | 337,051 |
| 2020-12-30 | $14.12 | $14.45 | $13.92 | $14.11 | $13.29 | 164,235 |
| 2020-12-29 | $14.48 | $14.48 | $14.01 | $14.14 | $13.32 | 175,263 |
| 2020-12-28 | $14.51 | $14.86 | $13.86 | $14.46 | $13.62 | 349,546 |
| 2020-12-24 | $13.72 | $14.63 | $13.70 | $14.51 | $13.67 | 200,399 |
| 2020-12-23 | $14.04 | $14.86 | $13.68 | $13.81 | $13.01 | 355,553 |
| 2020-12-22 | $15.02 | $15.30 | $13.50 | $14.19 | $13.37 | 728,543 |
| 2020-12-21 | $16.43 | $16.47 | $14.06 | $14.81 | $13.95 | 2,539,172 |
| 2020-12-18 | $11.15 | $20.81 | $10.77 | $16.59 | $15.63 | 43,418,088 |
| 2020-12-17 | $8.46 | $8.81 | $8.23 | $8.79 | $8.28 | 226,413 |
| 2020-12-16 | $8.22 | $8.37 | $8.05 | $8.29 | $7.81 | 118,087 |
| 2020-12-15 | $7.85 | $8.34 | $7.67 | $8.18 | $7.71 | 168,863 |
| 2020-12-14 | $8.10 | $8.21 | $7.80 | $7.82 | $7.37 | 126,846 |
| 2020-12-11 | $8.25 | $8.30 | $7.99 | $8.14 | $7.67 | 170,529 |
| 2020-12-10 | $8.34 | $8.47 | $8.00 | $8.37 | $7.89 | 178,528 |
| 2020-12-09 | $8.45 | $8.54 | $8.31 | $8.37 | $7.89 | 133,966 |
| 2020-12-08 | $8.38 | $8.52 | $8.36 | $8.47 | $7.98 | 111,076 |
| 2020-12-07 | $8.63 | $8.63 | $8.35 | $8.44 | $7.95 | 138,649 |
| 2020-12-04 | $8.52 | $8.68 | $8.26 | $8.63 | $8.13 | 116,779 |
| 2020-12-03 | $8.66 | $8.66 | $8.38 | $8.53 | $8.04 | 73,387 |
| 2020-12-02 | $8.41 | $8.69 | $8.19 | $8.57 | $8.07 | 132,008 |
| 2020-12-01 | $8.78 | $8.84 | $8.20 | $8.46 | $7.97 | 286,376 |
| 2020-11-30 | $9.17 | $9.18 | $8.56 | $8.64 | $8.14 | 164,037 |
| 2020-11-27 | $9.47 | $9.49 | $9.00 | $9.20 | $8.67 | 63,753 |
| 2020-11-25 | $9.47 | $9.64 | $9.25 | $9.39 | $8.85 | 113,942 |
| 2020-11-24 | $9.43 | $9.67 | $9.27 | $9.59 | $9.04 | 185,618 |
| 2020-11-23 | $8.96 | $9.37 | $8.88 | $9.20 | $8.67 | 172,915 |
| 2020-11-20 | $9.03 | $9.06 | $8.70 | $8.82 | $8.31 | 124,980 |
| 2020-11-19 | $9.08 | $9.16 | $8.80 | $9.10 | $8.57 | 83,943 |
| 2020-11-18 | $9.08 | $9.27 | $8.91 | $9.06 | $8.54 | 128,386 |
| 2020-11-17 | $9.00 | $9.10 | $8.67 | $8.99 | $8.47 | 120,395 |
| 2020-11-16 | $8.74 | $9.17 | $8.55 | $9.02 | $8.50 | 255,468 |
| 2020-11-13 | $8.20 | $8.55 | $8.19 | $8.51 | $8.02 | 113,444 |
| 2020-11-12 | $8.23 | $8.31 | $7.91 | $8.08 | $7.61 | 110,789 |
| 2020-11-11 | $8.67 | $8.67 | $8.15 | $8.35 | $7.87 | 126,417 |
| 2020-11-10 | $8.55 | $8.75 | $8.48 | $8.67 | $8.17 | 153,649 |
| 2020-11-09 | $8.13 | $8.66 | $8.13 | $8.39 | $7.90 | 349,740 |
| 2020-11-06 | $8.33 | $8.33 | $7.91 | $8.03 | $7.57 | 137,613 |
| 2020-11-05 | $8.16 | $8.51 | $8.02 | $8.35 | $7.81 | 268,540 |
| 2020-11-04 | $7.87 | $8.25 | $7.83 | $8.07 | $7.55 | 106,613 |
| 2020-11-03 | $8.00 | $8.12 | $7.92 | $8.08 | $7.56 | 131,360 |
| 2020-11-02 | $7.53 | $8.00 | $7.50 | $7.86 | $7.35 | 193,986 |
| 2020-10-30 | $7.86 | $7.96 | $7.33 | $7.49 | $7.01 | 242,565 |
| 2020-10-29 | $7.81 | $7.97 | $7.72 | $7.90 | $7.39 | 85,600 |
| 2020-10-28 | $7.71 | $7.92 | $7.69 | $7.88 | $7.37 | 112,941 |
| 2020-10-27 | $7.95 | $8.17 | $7.81 | $7.99 | $7.48 | 141,056 |
| 2020-10-26 | $8.23 | $8.23 | $7.72 | $7.94 | $7.43 | 226,713 |
| 2020-10-23 | $7.99 | $8.41 | $7.97 | $8.40 | $7.86 | 135,594 |
| 2020-10-22 | $7.84 | $8.03 | $7.80 | $8.00 | $7.49 | 112,434 |
| 2020-10-21 | $8.27 | $8.27 | $7.82 | $7.87 | $7.36 | 200,586 |
| 2020-10-20 | $8.52 | $8.67 | $8.27 | $8.31 | $7.78 | 120,150 |
| 2020-10-19 | $8.10 | $8.48 | $8.10 | $8.41 | $7.87 | 165,763 |
| 2020-10-16 | $8.17 | $8.36 | $8.07 | $8.10 | $7.58 | 63,463 |
| 2020-10-15 | $7.92 | $8.29 | $7.77 | $8.22 | $7.69 | 103,891 |
| 2020-10-14 | $8.19 | $8.40 | $8.05 | $8.06 | $7.54 | 79,978 |
| 2020-10-13 | $8.27 | $8.39 | $8.14 | $8.16 | $7.64 | 67,345 |
| 2020-10-12 | $8.53 | $8.68 | $8.31 | $8.42 | $7.88 | 141,097 |
| 2020-10-09 | $8.46 | $8.56 | $8.25 | $8.41 | $7.87 | 153,156 |
| 2020-10-08 | $7.84 | $8.40 | $7.75 | $8.35 | $7.81 | 182,678 |
| 2020-10-07 | $7.66 | $7.81 | $7.56 | $7.74 | $7.24 | 120,814 |
| 2020-10-06 | $7.85 | $8.08 | $7.47 | $7.51 | $7.03 | 152,492 |
| 2020-10-05 | $7.47 | $7.83 | $7.45 | $7.77 | $7.27 | 109,994 |
| 2020-10-02 | $7.12 | $7.52 | $7.10 | $7.41 | $6.93 | 112,918 |
| 2020-10-01 | $7.06 | $7.30 | $6.99 | $7.30 | $6.83 | 151,956 |
| 2020-09-30 | $6.94 | $7.28 | $6.94 | $7.05 | $6.60 | 214,757 |
| 2020-09-29 | $7.13 | $7.19 | $6.89 | $7.01 | $6.56 | 133,927 |
| 2020-09-28 | $6.98 | $7.26 | $6.96 | $7.14 | $6.68 | 162,734 |
| 2020-09-25 | $6.57 | $7.00 | $6.57 | $6.88 | $6.44 | 185,289 |
| 2020-09-24 | $6.66 | $6.92 | $6.53 | $6.68 | $6.25 | 206,508 |
| 2020-09-23 | $6.90 | $7.04 | $6.59 | $6.60 | $6.18 | 196,665 |
| 2020-09-22 | $6.88 | $7.04 | $6.66 | $6.83 | $6.39 | 132,705 |
| 2020-09-21 | $7.15 | $7.27 | $6.80 | $6.85 | $6.41 | 315,061 |
| 2020-09-18 | $7.65 | $7.65 | $7.37 | $7.38 | $6.91 | 261,469 |
| 2020-09-17 | $7.46 | $7.77 | $7.46 | $7.55 | $7.06 | 140,906 |
| 2020-09-16 | $7.34 | $7.75 | $7.24 | $7.60 | $7.11 | 224,373 |
| 2020-09-15 | $7.71 | $7.86 | $7.34 | $7.39 | $6.92 | 198,588 |
| 2020-09-14 | $7.25 | $7.73 | $7.25 | $7.58 | $7.09 | 262,190 |
| 2020-09-11 | $7.28 | $7.28 | $6.98 | $7.14 | $6.68 | 201,887 |
| 2020-09-10 | $7.42 | $7.72 | $7.25 | $7.27 | $6.80 | 309,946 |
| 2020-09-09 | $7.82 | $7.82 | $7.31 | $7.42 | $6.94 | 300,524 |
| 2020-09-08 | $7.88 | $8.03 | $7.72 | $7.74 | $7.24 | 166,705 |
| 2020-09-04 | $8.25 | $8.34 | $7.65 | $7.99 | $7.48 | 236,024 |
| 2020-09-03 | $8.15 | $8.36 | $7.88 | $8.09 | $7.57 | 169,878 |
| 2020-09-02 | $8.01 | $8.22 | $7.86 | $8.20 | $7.67 | 214,721 |
| 2020-09-01 | $7.61 | $7.96 | $7.55 | $7.93 | $7.42 | 159,101 |
| 2020-08-31 | $8.12 | $8.12 | $7.68 | $7.70 | $7.21 | 178,733 |
| 2020-08-28 | $8.02 | $8.17 | $7.89 | $8.14 | $7.62 | 119,008 |
| 2020-08-27 | $7.83 | $8.15 | $7.73 | $7.99 | $7.48 | 136,338 |
| 2020-08-26 | $8.01 | $8.03 | $7.71 | $7.83 | $7.33 | 162,101 |
| 2020-08-25 | $8.21 | $8.21 | $7.79 | $8.02 | $7.50 | 186,227 |
| 2020-08-24 | $7.60 | $8.21 | $7.47 | $8.18 | $7.65 | 279,516 |
| 2020-08-21 | $7.49 | $7.63 | $7.26 | $7.59 | $7.10 | 297,589 |
| 2020-08-20 | $7.46 | $7.69 | $7.44 | $7.44 | $6.96 | 182,071 |
| 2020-08-19 | $7.77 | $7.77 | $7.28 | $7.62 | $7.13 | 375,484 |
| 2020-08-18 | $8.03 | $8.05 | $7.63 | $7.76 | $7.26 | 290,821 |
| 2020-08-17 | $8.13 | $8.20 | $7.90 | $8.03 | $7.51 | 200,733 |
| 2020-08-14 | $7.84 | $8.20 | $7.75 | $8.13 | $7.61 | 139,581 |
| 2020-08-13 | $8.02 | $8.25 | $7.90 | $7.97 | $7.46 | 152,390 |
| 2020-08-12 | $8.18 | $8.19 | $7.78 | $8.00 | $7.49 | 243,810 |
| 2020-08-11 | $7.96 | $8.29 | $7.92 | $8.05 | $7.48 | 377,915 |
| 2020-08-10 | $7.70 | $7.95 | $7.61 | $7.77 | $7.22 | 312,149 |
| 2020-08-07 | $7.56 | $7.73 | $7.36 | $7.72 | $7.17 | 209,320 |
| 2020-08-06 | $7.75 | $7.82 | $7.51 | $7.59 | $7.05 | 244,806 |
| 2020-08-05 | $7.84 | $8.08 | $7.51 | $7.61 | $7.07 | 314,103 |
| 2020-08-04 | $8.51 | $8.90 | $7.73 | $7.75 | $7.20 | 866,050 |
| 2020-08-03 | $6.99 | $7.64 | $6.94 | $7.40 | $6.88 | 676,477 |
| 2020-07-31 | $7.29 | $7.35 | $6.93 | $6.99 | $6.50 | 314,006 |
| 2020-07-30 | $7.20 | $7.39 | $6.99 | $7.35 | $6.83 | 267,501 |
| 2020-07-29 | $7.21 | $7.47 | $7.20 | $7.34 | $6.82 | 395,517 |
| 2020-07-28 | $7.08 | $7.35 | $7.08 | $7.21 | $6.70 | 271,704 |
| 2020-07-27 | $7.35 | $7.40 | $6.94 | $7.10 | $6.60 | 217,731 |
| 2020-07-24 | $7.50 | $7.53 | $7.27 | $7.36 | $6.84 | 268,694 |
| 2020-07-23 | $7.61 | $7.73 | $7.38 | $7.54 | $7.01 | 313,405 |
| 2020-07-22 | $7.29 | $7.66 | $7.28 | $7.62 | $7.08 | 360,941 |
| 2020-07-21 | $7.37 | $7.59 | $7.27 | $7.40 | $6.88 | 331,175 |
| 2020-07-20 | $7.55 | $7.59 | $7.16 | $7.32 | $6.80 | 315,376 |
| 2020-07-17 | $7.85 | $7.88 | $7.51 | $7.61 | $7.07 | 309,716 |
| 2020-07-16 | $7.91 | $8.11 | $7.71 | $7.85 | $7.30 | 236,467 |
| 2020-07-15 | $7.69 | $7.97 | $7.52 | $7.94 | $7.38 | 533,956 |
| 2020-07-14 | $7.67 | $7.77 | $7.38 | $7.48 | $6.95 | 388,588 |
| 2020-07-13 | $7.99 | $8.07 | $7.52 | $7.68 | $7.14 | 309,996 |
| 2020-07-10 | $7.63 | $7.86 | $7.40 | $7.84 | $7.29 | 353,425 |
| 2020-07-09 | $8.28 | $8.31 | $7.72 | $7.73 | $7.18 | 348,687 |
| 2020-07-08 | $8.11 | $8.34 | $7.98 | $8.26 | $7.68 | 334,222 |
| 2020-07-07 | $8.38 | $8.39 | $8.10 | $8.16 | $7.58 | 339,671 |
| 2020-07-06 | $8.42 | $8.64 | $8.18 | $8.55 | $7.95 | 303,750 |
| 2020-07-02 | $8.28 | $8.72 | $8.14 | $8.20 | $7.62 | 341,988 |
| 2020-07-01 | $8.20 | $8.49 | $7.97 | $7.99 | $7.43 | 214,274 |
| 2020-06-30 | $8.09 | $8.29 | $7.84 | $8.17 | $7.59 | 357,175 |
| 2020-06-29 | $7.70 | $8.18 | $7.58 | $8.16 | $7.58 | 266,130 |
| 2020-06-26 | $7.91 | $8.00 | $7.54 | $7.61 | $7.07 | 648,413 |
| 2020-06-25 | $8.00 | $8.43 | $7.83 | $8.12 | $7.55 | 299,794 |
| 2020-06-24 | $8.00 | $8.25 | $7.85 | $8.16 | $7.58 | 322,491 |
| 2020-06-23 | $8.46 | $8.63 | $8.09 | $8.31 | $7.72 | 320,917 |
| 2020-06-22 | $8.27 | $8.43 | $8.01 | $8.35 | $7.76 | 257,105 |
| 2020-06-19 | $8.41 | $8.69 | $8.07 | $8.24 | $7.66 | 438,707 |
| 2020-06-18 | $8.36 | $8.66 | $8.20 | $8.29 | $7.70 | 257,829 |
| 2020-06-17 | $8.84 | $8.97 | $8.30 | $8.41 | $7.82 | 308,549 |
| 2020-06-16 | $9.32 | $9.48 | $8.51 | $8.80 | $8.18 | 440,675 |
| 2020-06-15 | $8.24 | $9.10 | $8.24 | $8.91 | $8.28 | 332,712 |
| 2020-06-12 | $8.50 | $8.81 | $8.06 | $8.72 | $8.10 | 332,884 |
| 2020-06-11 | $8.17 | $8.62 | $7.71 | $7.98 | $7.42 | 439,799 |
| 2020-06-10 | $9.40 | $9.59 | $8.54 | $8.66 | $8.05 | 491,163 |
| 2020-06-09 | $9.25 | $9.50 | $8.91 | $9.29 | $8.63 | 564,068 |
| 2020-06-08 | $9.37 | $9.84 | $9.05 | $9.73 | $9.04 | 576,127 |
| 2020-06-05 | $9.21 | $9.35 | $8.54 | $8.91 | $8.28 | 555,875 |
| 2020-06-04 | $8.16 | $8.50 | $8.00 | $8.50 | $7.90 | 405,703 |
| 2020-06-03 | $8.20 | $8.42 | $8.05 | $8.26 | $7.68 | 549,453 |
| 2020-06-02 | $7.52 | $8.24 | $7.48 | $7.88 | $7.32 | 746,270 |
| 2020-06-01 | $6.86 | $7.61 | $6.70 | $7.40 | $6.88 | 679,539 |
| 2020-05-29 | $6.79 | $7.07 | $6.59 | $6.69 | $6.22 | 509,997 |
| 2020-05-28 | $7.49 | $7.52 | $6.94 | $7.02 | $6.52 | 363,812 |
| 2020-05-27 | $7.35 | $7.47 | $6.87 | $7.43 | $6.91 | 502,897 |
| 2020-05-26 | $6.84 | $7.16 | $6.84 | $7.05 | $6.55 | 417,716 |
| 2020-05-22 | $6.92 | $6.99 | $6.35 | $6.62 | $6.15 | 399,854 |
| 2020-05-21 | $6.89 | $6.98 | $6.58 | $6.85 | $6.37 | 332,987 |
| 2020-05-20 | $6.21 | $6.98 | $6.21 | $6.80 | $6.32 | 649,627 |
| 2020-05-19 | $6.40 | $6.44 | $5.95 | $6.11 | $5.68 | 400,329 |
| 2020-05-18 | $6.46 | $6.70 | $6.13 | $6.46 | $6.00 | 595,092 |
| 2020-05-15 | $5.88 | $6.25 | $5.66 | $6.08 | $5.65 | 354,988 |
| 2020-05-14 | $5.85 | $5.99 | $5.37 | $5.89 | $5.47 | 359,855 |
| 2020-05-13 | $6.26 | $6.28 | $5.55 | $5.86 | $5.45 | 692,995 |
| 2020-05-12 | $6.64 | $6.84 | $6.26 | $6.27 | $5.83 | 438,171 |
| 2020-05-11 | $6.76 | $6.78 | $6.27 | $6.63 | $6.11 | 576,274 |
| 2020-05-08 | $6.40 | $7.14 | $6.11 | $7.04 | $6.49 | 682,660 |
| 2020-05-07 | $6.51 | $6.92 | $6.26 | $6.33 | $5.83 | 527,865 |
| 2020-05-06 | $7.38 | $7.59 | $6.35 | $6.44 | $5.93 | 785,629 |
| 2020-05-05 | $7.50 | $8.01 | $7.07 | $7.29 | $6.72 | 897,461 |
| 2020-05-04 | $7.45 | $7.48 | $6.80 | $7.25 | $6.68 | 1,042,228 |
| 2020-05-01 | $8.39 | $8.39 | $7.47 | $7.85 | $7.23 | 981,473 |
| 2020-04-30 | $10.40 | $10.50 | $8.74 | $9.32 | $8.59 | 1,519,340 |
| 2020-04-29 | $9.51 | $10.89 | $9.22 | $10.13 | $9.33 | 2,057,207 |
| 2020-04-28 | $8.54 | $9.04 | $8.27 | $8.93 | $8.23 | 1,441,672 |
| 2020-04-27 | $7.21 | $9.07 | $7.02 | $7.76 | $7.15 | 3,548,536 |
| 2020-04-24 | $5.42 | $6.87 | $5.33 | $6.57 | $6.05 | 1,787,573 |
| 2020-04-23 | $5.03 | $5.42 | $4.90 | $5.30 | $4.88 | 331,933 |
| 2020-04-22 | $5.55 | $5.59 | $4.80 | $5.02 | $4.62 | 469,055 |
| 2020-04-21 | $5.37 | $5.56 | $5.15 | $5.33 | $4.91 | 426,987 |
| 2020-04-20 | $5.89 | $5.92 | $5.25 | $5.43 | $5.00 | 530,236 |
| 2020-04-17 | $5.88 | $6.14 | $5.79 | $5.88 | $5.42 | 283,151 |
| 2020-04-16 | $6.25 | $6.25 | $5.53 | $5.57 | $5.13 | 369,440 |
| 2020-04-15 | $6.49 | $6.49 | $6.08 | $6.28 | $5.79 | 429,717 |
| 2020-04-14 | $6.62 | $7.01 | $6.07 | $6.61 | $6.09 | 701,968 |
| 2020-04-13 | $6.76 | $6.95 | $6.11 | $6.44 | $5.93 | 570,593 |
| 2020-04-09 | $6.00 | $6.43 | $5.61 | $6.26 | $5.77 | 674,763 |
| 2020-04-08 | $5.49 | $6.15 | $5.35 | $5.55 | $5.11 | 562,139 |
| 2020-04-07 | $4.89 | $5.61 | $4.89 | $5.26 | $4.85 | 466,592 |
| 2020-04-06 | $4.44 | $4.68 | $4.19 | $4.61 | $4.25 | 364,981 |
| 2020-04-03 | $4.48 | $4.48 | $3.98 | $4.20 | $3.87 | 325,686 |
| 2020-04-02 | $4.50 | $4.66 | $4.26 | $4.41 | $4.06 | 234,200 |
| 2020-04-01 | $5.01 | $5.09 | $4.53 | $4.59 | $4.23 | 348,364 |
| 2020-03-31 | $5.45 | $5.67 | $5.11 | $5.30 | $4.88 | 405,612 |
| 2020-03-30 | $5.31 | $5.54 | $4.83 | $5.43 | $5.00 | 386,784 |
| 2020-03-27 | $5.41 | $5.44 | $4.92 | $5.26 | $4.85 | 211,080 |
| 2020-03-26 | $5.69 | $6.30 | $5.30 | $5.48 | $5.05 | 329,282 |
| 2020-03-25 | $4.50 | $5.58 | $4.44 | $5.37 | $4.95 | 556,051 |
| 2020-03-24 | $4.23 | $4.72 | $4.12 | $4.30 | $3.96 | 701,285 |
| 2020-03-23 | $4.21 | $4.26 | $3.79 | $4.00 | $3.69 | 882,194 |
| 2020-03-20 | $4.69 | $5.04 | $4.13 | $4.16 | $3.83 | 623,040 |
| 2020-03-19 | $4.14 | $4.93 | $3.76 | $4.63 | $4.27 | 437,454 |
| 2020-03-18 | $4.96 | $4.96 | $3.43 | $4.16 | $3.83 | 691,768 |
| 2020-03-17 | $5.65 | $5.85 | $4.96 | $5.32 | $4.90 | 476,083 |
| 2020-03-16 | $6.04 | $7.30 | $5.55 | $5.68 | $5.23 | 306,217 |
| 2020-03-13 | $7.02 | $7.69 | $6.70 | $7.30 | $6.73 | 392,992 |
| 2020-03-12 | $6.98 | $7.02 | $6.44 | $6.57 | $6.05 | 317,408 |
| 2020-03-11 | $7.61 | $8.05 | $7.30 | $7.57 | $6.97 | 405,148 |
| 2020-03-10 | $7.64 | $7.79 | $7.39 | $7.60 | $7.00 | 440,808 |
| 2020-03-09 | $7.58 | $7.76 | $7.24 | $7.27 | $6.70 | 367,816 |
| 2020-03-06 | $8.38 | $8.66 | $8.12 | $8.26 | $7.61 | 355,191 |
| 2020-03-05 | $9.20 | $9.32 | $8.60 | $8.80 | $8.11 | 500,753 |
| 2020-03-04 | $9.52 | $9.61 | $9.05 | $9.50 | $8.75 | 348,232 |
| 2020-03-03 | $9.81 | $10.10 | $9.34 | $9.38 | $8.64 | 386,302 |
| 2020-03-02 | $9.26 | $9.49 | $8.67 | $9.46 | $8.72 | 435,047 |
| 2020-02-28 | $9.49 | $9.79 | $9.09 | $9.23 | $8.50 | 236,788 |
| 2020-02-27 | $9.68 | $10.25 | $8.62 | $9.64 | $8.88 | 485,172 |
| 2020-02-26 | $10.38 | $10.62 | $9.11 | $9.68 | $8.92 | 950,247 |
| 2020-02-25 | $11.99 | $12.34 | $10.49 | $10.49 | $9.66 | 736,194 |
| 2020-02-24 | $13.00 | $13.17 | $12.06 | $12.06 | $11.11 | 546,299 |
| 2020-02-21 | $13.59 | $13.90 | $13.38 | $13.60 | $12.53 | 652,304 |
| 2020-02-20 | $13.95 | $14.02 | $13.46 | $13.67 | $12.59 | 512,875 |
| 2020-02-19 | $13.69 | $14.04 | $13.63 | $13.98 | $12.88 | 281,308 |
| 2020-02-18 | $14.11 | $14.38 | $13.50 | $13.68 | $12.60 | 413,454 |
| 2020-02-14 | $13.97 | $14.52 | $13.97 | $14.18 | $13.06 | 329,015 |
| 2020-02-13 | $13.74 | $14.04 | $13.71 | $14.03 | $12.88 | 282,948 |
| 2020-02-12 | $14.00 | $14.00 | $13.34 | $13.82 | $12.68 | 335,923 |
| 2020-02-11 | $13.12 | $14.03 | $12.99 | $13.87 | $12.73 | 396,793 |
| 2020-02-10 | $13.02 | $13.28 | $12.81 | $13.13 | $12.05 | 392,533 |
| 2020-02-07 | $13.18 | $13.86 | $12.69 | $13.06 | $11.99 | 773,670 |
| 2020-02-06 | $10.96 | $13.23 | $10.75 | $13.06 | $11.99 | 1,107,206 |
| 2020-02-05 | $9.75 | $10.32 | $9.68 | $10.31 | $9.46 | 627,673 |
| 2020-02-04 | $9.93 | $10.00 | $9.50 | $9.58 | $8.79 | 351,363 |
| 2020-02-03 | $10.41 | $10.59 | $9.63 | $9.81 | $9.00 | 426,726 |
| 2020-01-31 | $10.92 | $10.92 | $10.33 | $10.41 | $9.55 | 377,453 |
| 2020-01-30 | $10.49 | $11.05 | $10.45 | $10.94 | $10.04 | 438,778 |
| 2020-01-29 | $10.50 | $10.72 | $10.46 | $10.57 | $9.70 | 167,167 |
| 2020-01-28 | $10.24 | $10.67 | $10.24 | $10.43 | $9.57 | 253,463 |
| 2020-01-27 | $10.23 | $10.38 | $10.04 | $10.21 | $9.37 | 276,920 |
| 2020-01-24 | $10.50 | $10.57 | $10.22 | $10.32 | $9.47 | 180,224 |
| 2020-01-23 | $10.27 | $10.50 | $10.01 | $10.47 | $9.61 | 242,543 |
| 2020-01-22 | $10.70 | $10.93 | $10.28 | $10.29 | $9.44 | 823,840 |
| 2020-01-21 | $10.95 | $11.07 | $10.63 | $10.71 | $9.83 | 499,086 |
| 2020-01-17 | $10.60 | $10.94 | $10.54 | $10.88 | $9.98 | 364,497 |
| 2020-01-16 | $10.31 | $10.73 | $10.31 | $10.52 | $9.65 | 386,064 |
| 2020-01-15 | $10.12 | $10.48 | $10.09 | $10.25 | $9.41 | 388,965 |
| 2020-01-14 | $9.97 | $10.26 | $9.93 | $10.11 | $9.28 | 274,146 |
| 2020-01-13 | $9.97 | $9.99 | $9.47 | $9.99 | $9.17 | 396,960 |
| 2020-01-10 | $10.39 | $10.39 | $9.84 | $9.90 | $9.09 | 340,366 |
| 2020-01-09 | $10.23 | $10.54 | $10.15 | $10.37 | $9.52 | 397,184 |
| 2020-01-08 | $10.41 | $10.51 | $10.04 | $10.22 | $9.38 | 492,664 |
| 2020-01-07 | $10.36 | $10.62 | $9.75 | $10.42 | $9.56 | 781,410 |
| 2020-01-06 | $10.57 | $10.99 | $10.20 | $10.40 | $9.54 | 613,474 |
| 2020-01-03 | $11.55 | $11.61 | $11.30 | $11.35 | $10.42 | 325,716 |
| 2020-01-02 | $12.20 | $12.28 | $11.64 | $11.69 | $10.73 | 200,844 |
| 2019-12-31 | $12.34 | $12.49 | $11.94 | $12.18 | $11.18 | 366,711 |
| 2019-12-30 | $12.35 | $12.55 | $12.27 | $12.33 | $11.32 | 224,964 |
| 2019-12-27 | $12.50 | $12.60 | $12.21 | $12.34 | $11.32 | 177,939 |
| 2019-12-26 | $12.67 | $12.80 | $12.35 | $12.56 | $11.53 | 218,294 |
| 2019-12-24 | $12.32 | $12.78 | $12.32 | $12.74 | $11.69 | 133,261 |
| 2019-12-23 | $12.70 | $12.70 | $12.20 | $12.33 | $11.32 | 248,311 |
| 2019-12-20 | $13.01 | $13.08 | $12.50 | $12.80 | $11.75 | 624,206 |
| 2019-12-19 | $13.06 | $13.26 | $12.87 | $12.95 | $11.88 | 341,664 |
| 2019-12-18 | $12.99 | $13.47 | $12.99 | $13.07 | $11.99 | 369,150 |
| 2019-12-17 | $12.36 | $13.04 | $12.28 | $12.92 | $11.86 | 412,874 |
| 2019-12-16 | $11.85 | $12.39 | $11.77 | $12.35 | $11.33 | 392,551 |
| 2019-12-13 | $11.57 | $11.86 | $11.34 | $11.70 | $10.74 | 398,717 |
| 2019-12-12 | $11.75 | $11.85 | $11.27 | $11.57 | $10.62 | 367,753 |
| 2019-12-11 | $12.59 | $12.65 | $11.40 | $11.74 | $10.77 | 666,475 |
| 2019-12-10 | $12.85 | $13.03 | $12.31 | $12.67 | $11.63 | 744,996 |
| 2019-12-09 | $13.15 | $13.32 | $12.81 | $12.85 | $11.79 | 437,984 |
| 2019-12-06 | $13.38 | $13.44 | $12.88 | $13.18 | $12.10 | 441,447 |
| 2019-12-05 | $13.79 | $14.14 | $13.16 | $13.19 | $12.10 | 449,922 |
| 2019-12-04 | $13.57 | $13.95 | $13.52 | $13.89 | $12.75 | 238,988 |
| 2019-12-03 | $13.55 | $13.64 | $13.31 | $13.48 | $12.37 | 588,916 |
| 2019-12-02 | $13.80 | $14.09 | $13.52 | $13.64 | $12.52 | 259,695 |
| 2019-11-29 | $13.42 | $13.93 | $13.42 | $13.61 | $12.49 | 150,093 |
| 2019-11-27 | $13.27 | $13.58 | $13.19 | $13.47 | $12.36 | 259,544 |
| 2019-11-26 | $13.41 | $13.54 | $13.19 | $13.22 | $12.13 | 635,033 |
| 2019-11-25 | $13.16 | $13.51 | $13.16 | $13.33 | $12.23 | 309,278 |
| 2019-11-22 | $13.65 | $13.75 | $12.91 | $13.09 | $12.01 | 450,889 |
| 2019-11-21 | $14.36 | $14.36 | $13.51 | $13.63 | $12.51 | 427,125 |
| 2019-11-20 | $14.77 | $14.88 | $14.09 | $14.30 | $13.12 | 426,035 |
| 2019-11-19 | $14.69 | $14.99 | $14.37 | $14.82 | $13.60 | 310,702 |
| 2019-11-18 | $15.50 | $15.60 | $14.63 | $14.77 | $13.55 | 563,371 |
| 2019-11-15 | $16.41 | $16.99 | $15.59 | $15.61 | $14.33 | 827,827 |
| 2019-11-14 | $15.82 | $16.26 | $15.70 | $16.24 | $14.90 | 434,757 |
| 2019-11-13 | $15.45 | $16.17 | $15.30 | $15.85 | $14.55 | 383,302 |
| 2019-11-12 | $15.36 | $15.61 | $15.23 | $15.57 | $14.29 | 288,228 |
| 2019-11-11 | $14.67 | $15.75 | $14.52 | $15.40 | $14.13 | 433,961 |
| 2019-11-08 | $14.26 | $14.90 | $14.15 | $14.80 | $13.58 | 295,301 |
| 2019-11-07 | $14.28 | $14.84 | $13.99 | $14.39 | $13.21 | 365,025 |
| 2019-11-06 | $13.91 | $14.37 | $13.91 | $14.09 | $12.93 | 213,890 |
| 2019-11-05 | $14.19 | $14.47 | $14.07 | $14.17 | $13.00 | 286,713 |
| 2019-11-04 | $13.92 | $14.37 | $13.92 | $14.19 | $13.02 | 274,776 |
| 2019-11-01 | $14.06 | $14.15 | $13.74 | $13.92 | $12.77 | 240,270 |
| 2019-10-31 | $14.76 | $14.76 | $13.78 | $13.99 | $12.84 | 330,756 |
| 2019-10-30 | $14.85 | $15.00 | $14.64 | $14.78 | $13.56 | 287,605 |
| 2019-10-29 | $14.48 | $14.99 | $14.36 | $14.86 | $13.64 | 640,191 |
| 2019-10-28 | $13.49 | $14.36 | $13.21 | $14.34 | $13.16 | 1,205,659 |
| 2019-10-25 | $13.75 | $13.82 | $12.87 | $13.41 | $12.31 | 1,388,831 |
| 2019-10-24 | $12.60 | $12.67 | $12.10 | $12.39 | $11.37 | 222,663 |
| 2019-10-23 | $12.80 | $12.98 | $12.42 | $12.52 | $11.49 | 191,378 |
| 2019-10-22 | $12.42 | $13.12 | $12.42 | $12.85 | $11.79 | 250,406 |
| 2019-10-21 | $12.67 | $12.77 | $12.44 | $12.50 | $11.47 | 288,570 |
| 2019-10-18 | $12.34 | $12.65 | $12.26 | $12.50 | $11.47 | 152,842 |
| 2019-10-17 | $12.56 | $12.72 | $12.36 | $12.43 | $11.41 | 194,216 |
| 2019-10-16 | $12.63 | $12.76 | $12.24 | $12.48 | $11.45 | 200,224 |
| 2019-10-15 | $12.68 | $13.03 | $12.65 | $12.75 | $11.70 | 262,750 |
| 2019-10-14 | $12.64 | $12.91 | $12.35 | $12.57 | $11.54 | 326,932 |
| 2019-10-11 | $13.22 | $13.34 | $12.77 | $12.85 | $11.79 | 292,399 |
| 2019-10-10 | $13.01 | $13.15 | $12.94 | $12.98 | $11.91 | 249,152 |
| 2019-10-09 | $13.02 | $13.15 | $12.82 | $12.91 | $11.85 | 157,578 |
| 2019-10-08 | $12.89 | $13.20 | $12.73 | $12.87 | $11.81 | 259,247 |
| 2019-10-07 | $13.12 | $13.30 | $12.94 | $13.04 | $11.97 | 198,519 |
| 2019-10-04 | $12.88 | $13.22 | $12.78 | $13.17 | $12.09 | 155,870 |
| 2019-10-03 | $13.08 | $13.36 | $12.72 | $12.87 | $11.81 | 187,518 |
| 2019-10-02 | $13.01 | $13.32 | $12.68 | $13.21 | $12.12 | 227,722 |
| 2019-10-01 | $13.36 | $13.74 | $12.94 | $13.05 | $11.98 | 259,719 |
| 2019-09-30 | $13.55 | $13.55 | $13.12 | $13.28 | $12.19 | 255,967 |
| 2019-09-27 | $13.42 | $13.77 | $13.25 | $13.46 | $12.35 | 129,593 |
| 2019-09-26 | $13.71 | $13.81 | $13.33 | $13.38 | $12.28 | 159,126 |
| 2019-09-25 | $13.25 | $13.87 | $13.24 | $13.75 | $12.62 | 163,310 |
| 2019-09-24 | $14.10 | $14.29 | $13.35 | $13.37 | $12.27 | 178,505 |
| 2019-09-23 | $14.04 | $14.36 | $13.95 | $14.13 | $12.97 | 136,771 |
| 2019-09-20 | $14.04 | $14.47 | $13.97 | $14.15 | $12.99 | 303,927 |
| 2019-09-19 | $14.18 | $14.86 | $14.05 | $14.08 | $12.92 | 273,909 |
| 2019-09-18 | $14.66 | $14.70 | $13.90 | $14.27 | $13.10 | 189,645 |
| 2019-09-17 | $15.16 | $15.16 | $14.31 | $14.72 | $13.51 | 244,410 |
| 2019-09-16 | $15.13 | $15.38 | $14.99 | $15.25 | $14.00 | 195,157 |
| 2019-09-13 | $15.49 | $15.97 | $15.31 | $15.32 | $14.06 | 237,489 |
| 2019-09-12 | $15.30 | $15.55 | $15.02 | $15.40 | $14.13 | 219,493 |
| 2019-09-11 | $15.31 | $15.39 | $15.03 | $15.39 | $14.12 | 143,777 |
| 2019-09-10 | $14.90 | $15.27 | $14.90 | $15.18 | $13.93 | 136,664 |
| 2019-09-09 | $14.47 | $15.11 | $14.47 | $14.94 | $13.71 | 137,952 |
| 2019-09-06 | $14.74 | $15.10 | $14.35 | $14.37 | $13.19 | 211,452 |
| 2019-09-05 | $14.58 | $15.13 | $14.58 | $14.69 | $13.48 | 164,594 |
| 2019-09-04 | $13.97 | $14.59 | $13.97 | $14.25 | $13.08 | 214,453 |
| 2019-09-03 | $13.50 | $13.70 | $13.22 | $13.52 | $12.41 | 269,455 |
| 2019-08-30 | $14.07 | $14.29 | $13.56 | $13.62 | $12.50 | 161,377 |
| 2019-08-29 | $14.04 | $14.43 | $13.82 | $13.97 | $12.82 | 124,436 |
| 2019-08-28 | $13.84 | $14.22 | $13.84 | $13.96 | $12.81 | 136,322 |
| 2019-08-27 | $14.24 | $14.38 | $13.58 | $13.96 | $12.81 | 250,928 |
| 2019-08-26 | $14.06 | $14.34 | $13.94 | $14.16 | $12.99 | 203,045 |
| 2019-08-23 | $14.01 | $14.68 | $13.66 | $13.82 | $12.68 | 228,927 |
| 2019-08-22 | $14.55 | $15.13 | $14.01 | $14.15 | $12.99 | 239,140 |
| 2019-08-21 | $13.51 | $14.55 | $13.41 | $14.54 | $13.34 | 223,833 |
| 2019-08-20 | $13.32 | $13.54 | $13.22 | $13.34 | $12.24 | 271,213 |
| 2019-08-19 | $13.42 | $13.67 | $13.27 | $13.33 | $12.23 | 256,491 |
| 2019-08-16 | $12.82 | $13.33 | $12.68 | $13.20 | $12.11 | 244,863 |
| 2019-08-15 | $13.21 | $13.30 | $12.75 | $12.80 | $11.75 | 207,875 |
| 2019-08-14 | $13.41 | $13.49 | $13.12 | $13.22 | $12.13 | 172,400 |
| 2019-08-13 | $13.67 | $14.16 | $13.46 | $13.66 | $12.54 | 247,796 |
| 2019-08-12 | $13.24 | $13.67 | $13.06 | $13.40 | $12.30 | 121,938 |
| 2019-08-09 | $13.41 | $13.65 | $13.34 | $13.35 | $12.25 | 171,588 |
| 2019-08-08 | $13.19 | $13.63 | $13.16 | $13.44 | $12.33 | 239,448 |
| 2019-08-07 | $12.53 | $13.14 | $12.24 | $13.03 | $11.96 | 344,486 |
| 2019-08-06 | $13.02 | $13.28 | $12.58 | $12.64 | $11.60 | 325,159 |
| 2019-08-05 | $12.47 | $13.39 | $12.25 | $12.98 | $11.91 | 314,494 |
| 2019-08-02 | $12.67 | $12.80 | $12.26 | $12.70 | $11.65 | 314,472 |
| 2019-08-01 | $12.40 | $13.14 | $12.29 | $12.75 | $11.70 | 467,415 |
| 2019-07-31 | $12.20 | $13.07 | $12.05 | $12.42 | $11.40 | 641,302 |
| 2019-07-30 | $11.30 | $12.10 | $11.10 | $11.95 | $10.97 | 1,086,088 |
| 2019-07-29 | $10.45 | $10.66 | $10.41 | $10.46 | $9.60 | 349,767 |
| 2019-07-26 | $10.00 | $10.69 | $9.92 | $10.43 | $9.57 | 283,226 |
| 2019-07-25 | $10.62 | $10.66 | $10.01 | $10.04 | $9.21 | 317,141 |
| 2019-07-24 | $9.96 | $10.65 | $9.96 | $10.56 | $9.69 | 243,879 |
| 2019-07-23 | $10.34 | $10.53 | $9.94 | $10.00 | $9.18 | 242,741 |
| 2019-07-22 | $10.43 | $10.52 | $10.26 | $10.27 | $9.42 | 131,613 |
| 2019-07-19 | $10.49 | $10.59 | $10.35 | $10.37 | $9.52 | 254,652 |
| 2019-07-18 | $10.20 | $10.67 | $10.20 | $10.51 | $9.65 | 207,326 |
| 2019-07-17 | $10.18 | $10.25 | $9.62 | $10.18 | $9.34 | 220,278 |
| 2019-07-16 | $10.17 | $10.48 | $10.12 | $10.19 | $9.35 | 112,422 |
| 2019-07-15 | $10.59 | $10.59 | $10.05 | $10.18 | $9.34 | 111,584 |
| 2019-07-12 | $10.22 | $10.68 | $10.22 | $10.58 | $9.71 | 173,392 |
| 2019-07-11 | $10.65 | $10.68 | $9.73 | $10.17 | $9.33 | 230,575 |
| 2019-07-10 | $10.83 | $11.05 | $10.44 | $10.58 | $9.71 | 131,336 |
| 2019-07-09 | $10.69 | $10.96 | $10.61 | $10.79 | $9.90 | 137,517 |
| 2019-07-08 | $11.08 | $11.30 | $10.68 | $10.74 | $9.86 | 196,030 |
| 2019-07-05 | $11.01 | $11.33 | $11.00 | $11.15 | $10.23 | 134,940 |
| 2019-07-03 | $10.85 | $11.21 | $10.85 | $11.07 | $10.16 | 91,896 |
| 2019-07-02 | $10.98 | $11.03 | $10.60 | $10.82 | $9.93 | 167,384 |
| 2019-07-01 | $11.35 | $11.40 | $10.87 | $10.98 | $10.08 | 170,193 |
| 2019-06-28 | $10.56 | $11.34 | $10.45 | $11.05 | $10.14 | 756,821 |
| 2019-06-27 | $10.04 | $10.88 | $10.04 | $10.44 | $9.58 | 275,915 |
| 2019-06-26 | $9.71 | $10.37 | $9.65 | $10.23 | $9.39 | 368,538 |
| 2019-06-25 | $9.79 | $9.95 | $9.65 | $9.67 | $8.87 | 183,484 |
| 2019-06-24 | $10.17 | $10.47 | $9.64 | $9.79 | $8.98 | 236,982 |
| 2019-06-21 | $10.03 | $10.21 | $9.75 | $10.10 | $9.27 | 269,859 |
| 2019-06-20 | $9.58 | $10.11 | $9.55 | $10.06 | $9.23 | 180,218 |
| 2019-06-19 | $9.60 | $9.70 | $9.33 | $9.56 | $8.77 | 115,383 |
| 2019-06-18 | $9.61 | $9.93 | $9.42 | $9.58 | $8.79 | 117,585 |
| 2019-06-17 | $9.71 | $9.81 | $9.52 | $9.54 | $8.75 | 91,557 |
| 2019-06-14 | $9.78 | $9.87 | $9.60 | $9.68 | $8.88 | 57,292 |
| 2019-06-13 | $10.15 | $10.15 | $9.65 | $9.78 | $8.98 | 113,483 |
| 2019-06-12 | $10.16 | $10.32 | $9.97 | $10.08 | $9.25 | 83,445 |
| 2019-06-11 | $10.02 | $10.18 | $9.90 | $10.09 | $9.26 | 138,303 |
| 2019-06-10 | $9.62 | $10.00 | $9.62 | $9.91 | $9.09 | 156,858 |
| 2019-06-07 | $9.25 | $9.61 | $9.12 | $9.58 | $8.79 | 88,344 |
| 2019-06-06 | $9.53 | $9.62 | $9.11 | $9.21 | $8.45 | 219,292 |
| 2019-06-05 | $10.00 | $10.00 | $9.46 | $9.50 | $8.72 | 84,681 |
| 2019-06-04 | $9.58 | $9.98 | $9.58 | $9.97 | $9.15 | 80,097 |
| 2019-06-03 | $9.34 | $9.57 | $9.29 | $9.45 | $8.67 | 112,796 |
| 2019-05-31 | $9.78 | $9.78 | $9.29 | $9.37 | $8.60 | 151,529 |
| 2019-05-30 | $10.05 | $10.31 | $9.90 | $10.00 | $9.18 | 138,120 |
| 2019-05-29 | $9.87 | $10.10 | $9.69 | $10.04 | $9.21 | 215,414 |
| 2019-05-28 | $9.81 | $10.05 | $9.66 | $9.99 | $9.17 | 189,774 |
| 2019-05-24 | $9.63 | $9.85 | $9.49 | $9.80 | $8.99 | 154,999 |
| 2019-05-23 | $9.48 | $9.63 | $9.17 | $9.55 | $8.76 | 232,985 |
| 2019-05-22 | $9.78 | $9.78 | $9.52 | $9.61 | $8.82 | 78,051 |
| 2019-05-21 | $9.91 | $10.00 | $9.76 | $9.83 | $9.02 | 202,395 |
| 2019-05-20 | $9.70 | $10.09 | $9.58 | $9.82 | $9.01 | 285,300 |
| 2019-05-17 | $9.98 | $10.01 | $9.63 | $9.72 | $8.92 | 231,880 |
| 2019-05-16 | $10.49 | $10.59 | $10.06 | $10.09 | $9.26 | 227,487 |
| 2019-05-15 | $10.76 | $10.87 | $10.57 | $10.58 | $9.71 | 219,433 |
| 2019-05-14 | $11.04 | $11.14 | $10.75 | $10.94 | $10.04 | 479,714 |
| 2019-05-13 | $11.31 | $11.53 | $10.83 | $10.90 | $10.00 | 183,040 |
| 2019-05-10 | $11.22 | $11.68 | $11.02 | $11.59 | $10.64 | 137,587 |
| 2019-05-09 | $11.54 | $11.63 | $11.17 | $11.28 | $10.35 | 269,571 |
| 2019-05-08 | $12.00 | $12.12 | $11.68 | $11.70 | $10.74 | 173,527 |
| 2019-05-07 | $12.05 | $12.10 | $11.79 | $11.97 | $10.99 | 174,522 |
| 2019-05-06 | $12.30 | $12.54 | $12.24 | $12.25 | $11.24 | 219,068 |
| 2019-05-03 | $12.30 | $12.98 | $12.19 | $12.79 | $11.74 | 117,307 |
| 2019-05-02 | $12.38 | $12.97 | $12.13 | $12.25 | $11.24 | 190,948 |
| 2019-05-01 | $13.41 | $13.53 | $12.34 | $12.39 | $11.37 | 206,154 |
| 2019-04-30 | $14.65 | $14.65 | $13.06 | $13.32 | $12.22 | 639,380 |
| 2019-04-29 | $12.79 | $13.50 | $12.75 | $13.24 | $12.15 | 205,884 |
| 2019-04-26 | $12.44 | $12.89 | $12.44 | $12.68 | $11.64 | 171,018 |
| 2019-04-25 | $12.12 | $12.52 | $11.56 | $12.43 | $11.41 | 120,255 |
| 2019-04-24 | $11.70 | $12.23 | $11.53 | $12.14 | $11.14 | 101,499 |
| 2019-04-23 | $11.51 | $11.82 | $11.21 | $11.72 | $10.76 | 110,411 |
| 2019-04-22 | $11.07 | $11.49 | $10.68 | $11.36 | $10.43 | 188,006 |
| 2019-04-18 | $10.77 | $11.05 | $10.37 | $11.01 | $10.10 | 140,113 |
| 2019-04-17 | $10.88 | $11.26 | $10.79 | $10.80 | $9.91 | 122,171 |
| 2019-04-16 | $11.04 | $11.25 | $10.88 | $11.09 | $10.18 | 104,055 |
| 2019-04-15 | $11.05 | $11.05 | $10.61 | $11.00 | $10.09 | 92,287 |
| 2019-04-12 | $11.19 | $11.38 | $10.95 | $11.06 | $10.15 | 63,210 |
| 2019-04-11 | $11.04 | $11.28 | $10.93 | $11.08 | $10.17 | 48,524 |
| 2019-04-10 | $10.68 | $11.08 | $10.68 | $11.04 | $10.13 | 73,894 |
| 2019-04-09 | $11.16 | $11.16 | $10.62 | $10.72 | $9.84 | 86,226 |
| 2019-04-08 | $10.86 | $11.31 | $10.72 | $11.26 | $10.33 | 116,749 |
| 2019-04-05 | $10.79 | $11.56 | $10.78 | $10.95 | $10.05 | 231,487 |
| 2019-04-04 | $10.54 | $10.75 | $10.45 | $10.74 | $9.86 | 85,252 |
| 2019-04-03 | $10.10 | $10.70 | $10.06 | $10.56 | $9.69 | 117,401 |
| 2019-04-02 | $10.05 | $10.19 | $9.71 | $10.04 | $9.21 | 85,265 |
| 2019-04-01 | $10.10 | $10.30 | $9.90 | $10.10 | $9.27 | 89,762 |
| 2019-03-29 | $10.00 | $10.30 | $9.84 | $10.03 | $9.20 | 145,323 |
| 2019-03-28 | $9.69 | $10.02 | $9.69 | $9.92 | $9.10 | 84,282 |
| 2019-03-27 | $9.64 | $9.77 | $9.46 | $9.68 | $8.88 | 82,601 |
| 2019-03-26 | $9.62 | $9.78 | $9.50 | $9.64 | $8.85 | 116,968 |
| 2019-03-25 | $9.70 | $9.89 | $9.52 | $9.64 | $8.85 | 131,395 |
| 2019-03-22 | $10.50 | $10.55 | $9.57 | $9.68 | $8.88 | 143,070 |
| 2019-03-21 | $10.48 | $10.66 | $10.37 | $10.65 | $9.77 | 130,322 |
| 2019-03-20 | $10.45 | $10.84 | $10.32 | $10.53 | $9.66 | 154,647 |
| 2019-03-19 | $10.85 | $10.91 | $10.29 | $10.45 | $9.59 | 138,340 |
| 2019-03-18 | $11.22 | $11.28 | $10.72 | $10.76 | $9.87 | 159,242 |
| 2019-03-15 | $10.05 | $11.45 | $9.90 | $11.24 | $10.32 | 1,042,827 |
| 2019-03-14 | $10.14 | $10.30 | $9.91 | $10.02 | $9.20 | 100,692 |
| 2019-03-13 | $10.07 | $10.40 | $10.01 | $10.12 | $9.29 | 104,696 |
| 2019-03-12 | $9.77 | $10.04 | $9.71 | $10.00 | $9.18 | 127,515 |
| 2019-03-11 | $9.60 | $9.80 | $9.43 | $9.78 | $8.98 | 123,253 |
| 2019-03-08 | $9.47 | $9.64 | $9.26 | $9.54 | $8.75 | 168,606 |
| 2019-03-07 | $10.22 | $10.22 | $9.51 | $9.57 | $8.78 | 211,765 |
| 2019-03-06 | $10.75 | $10.78 | $10.14 | $10.24 | $9.40 | 193,786 |
| 2019-03-05 | $11.12 | $11.14 | $10.44 | $10.83 | $9.94 | 186,465 |
| 2019-03-04 | $11.49 | $11.50 | $10.99 | $11.10 | $10.19 | 453,290 |
| 2019-03-01 | $11.08 | $11.59 | $10.86 | $11.48 | $10.54 | 274,160 |
| 2019-02-28 | $9.99 | $11.18 | $9.98 | $11.02 | $10.11 | 438,557 |
| 2019-02-27 | $9.72 | $9.95 | $9.17 | $9.86 | $9.05 | 281,917 |
| 2019-02-26 | $10.43 | $10.53 | $9.58 | $9.71 | $8.91 | 578,351 |
| 2019-02-25 | $10.91 | $11.15 | $10.43 | $10.46 | $9.60 | 438,097 |
| 2019-02-22 | $10.66 | $10.83 | $10.42 | $10.74 | $9.86 | 736,116 |
| 2019-02-21 | $11.11 | $11.19 | $10.57 | $10.62 | $9.75 | 171,055 |
| 2019-02-20 | $11.21 | $11.68 | $11.15 | $11.15 | $10.23 | 333,637 |
| 2019-02-19 | $11.00 | $11.26 | $10.93 | $11.17 | $10.25 | 307,818 |
| 2019-02-15 | $11.07 | $11.13 | $10.89 | $11.00 | $10.09 | 266,663 |
| 2019-02-14 | $11.00 | $11.11 | $10.85 | $10.95 | $10.05 | 117,871 |
| 2019-02-13 | $11.07 | $11.17 | $10.92 | $11.03 | $10.12 | 124,818 |
| 2019-02-12 | $11.00 | $11.37 | $10.93 | $11.00 | $10.09 | 231,315 |
| 2019-02-11 | $10.94 | $11.18 | $10.62 | $10.85 | $9.96 | 411,906 |
| 2019-02-08 | $10.73 | $10.78 | $10.31 | $10.77 | $9.88 | 219,144 |
| 2019-02-07 | $11.15 | $11.15 | $10.51 | $10.83 | $9.94 | 280,888 |
| 2019-02-06 | $11.77 | $11.77 | $11.02 | $11.19 | $10.27 | 589,123 |
| 2019-02-05 | $11.89 | $12.13 | $11.75 | $11.80 | $10.83 | 257,784 |
| 2019-02-04 | $11.90 | $12.35 | $11.78 | $11.89 | $10.91 | 286,641 |
| 2019-02-01 | $13.09 | $13.82 | $11.74 | $11.94 | $10.96 | 846,336 |
| 2019-01-31 | $12.47 | $12.94 | $12.38 | $12.50 | $11.47 | 294,494 |
| 2019-01-30 | $12.33 | $12.65 | $12.05 | $12.57 | $11.54 | 142,757 |
| 2019-01-29 | $12.27 | $12.38 | $11.95 | $12.18 | $11.18 | 176,355 |
| 2019-01-28 | $12.09 | $12.34 | $11.81 | $12.24 | $11.23 | 161,081 |
| 2019-01-25 | $12.00 | $12.30 | $11.64 | $12.26 | $11.25 | 108,684 |
| 2019-01-24 | $11.77 | $12.13 | $11.60 | $11.92 | $10.94 | 92,024 |
| 2019-01-23 | $12.02 | $12.23 | $11.57 | $11.77 | $10.80 | 146,873 |
| 2019-01-22 | $12.67 | $12.67 | $11.89 | $11.99 | $11.00 | 306,256 |
| 2019-01-18 | $12.56 | $12.87 | $12.28 | $12.80 | $11.75 | 190,064 |
| 2019-01-17 | $12.22 | $12.65 | $12.09 | $12.49 | $11.46 | 180,704 |
| 2019-01-16 | $12.03 | $12.58 | $12.03 | $12.35 | $11.33 | 181,870 |
| 2019-01-15 | $11.81 | $11.99 | $11.47 | $11.97 | $10.99 | 256,428 |
| 2019-01-14 | $11.43 | $11.93 | $11.21 | $11.80 | $10.83 | 226,032 |
| 2019-01-11 | $11.32 | $11.75 | $11.10 | $11.55 | $10.60 | 127,378 |
| 2019-01-10 | $10.86 | $11.46 | $10.76 | $11.41 | $10.47 | 161,467 |
| 2019-01-09 | $10.36 | $11.18 | $10.36 | $10.93 | $10.03 | 323,514 |
| 2019-01-08 | $10.14 | $10.39 | $9.99 | $10.28 | $9.43 | 293,811 |
| 2019-01-07 | $9.98 | $10.31 | $9.87 | $10.09 | $9.26 | 403,581 |
| 2019-01-04 | $9.65 | $10.27 | $9.61 | $9.98 | $9.16 | 207,516 |
| 2019-01-03 | $9.67 | $9.83 | $9.34 | $9.53 | $8.75 | 134,924 |
| 2019-01-02 | $9.40 | $9.98 | $9.04 | $9.77 | $8.97 | 137,604 |
| 2018-12-31 | $9.64 | $9.70 | $9.12 | $9.49 | $8.71 | 149,164 |
| 2018-12-28 | $9.35 | $9.84 | $9.35 | $9.61 | $8.82 | 175,062 |
| 2018-12-27 | $9.42 | $9.45 | $8.82 | $9.42 | $8.64 | 398,560 |
| 2018-12-26 | $9.30 | $9.66 | $8.74 | $9.62 | $8.83 | 553,663 |
| 2018-12-24 | $9.44 | $9.46 | $9.15 | $9.15 | $8.40 | 113,808 |
| 2018-12-21 | $9.92 | $9.99 | $9.48 | $9.58 | $8.79 | 385,981 |
| 2018-12-20 | $10.04 | $10.20 | $9.73 | $9.95 | $9.13 | 241,650 |
| 2018-12-19 | $10.40 | $10.65 | $10.09 | $10.10 | $9.27 | 332,262 |
| 2018-12-18 | $10.78 | $11.02 | $10.37 | $10.40 | $9.54 | 180,996 |
| 2018-12-17 | $10.80 | $10.97 | $10.64 | $10.71 | $9.83 | 264,318 |
| 2018-12-14 | $11.14 | $11.46 | $10.72 | $10.77 | $9.88 | 163,768 |
| 2018-12-13 | $11.54 | $11.75 | $11.11 | $11.21 | $10.29 | 235,269 |
| 2018-12-12 | $11.49 | $11.99 | $11.48 | $11.55 | $10.60 | 205,648 |
| 2018-12-11 | $11.94 | $11.98 | $11.30 | $11.36 | $10.43 | 182,481 |
| 2018-12-10 | $12.13 | $12.29 | $11.77 | $11.79 | $10.82 | 105,269 |
| 2018-12-07 | $12.40 | $12.62 | $11.99 | $12.17 | $11.17 | 276,387 |
| 2018-12-06 | $12.31 | $12.66 | $12.28 | $12.37 | $11.35 | 248,288 |
| 2018-12-04 | $13.37 | $13.57 | $12.36 | $12.76 | $11.71 | 308,231 |
| 2018-12-03 | $13.49 | $13.50 | $13.19 | $13.48 | $12.37 | 197,613 |
| 2018-11-30 | $13.38 | $13.64 | $13.08 | $13.33 | $12.23 | 181,481 |
| 2018-11-29 | $13.51 | $13.77 | $13.03 | $13.40 | $12.30 | 279,601 |
| 2018-11-28 | $13.41 | $13.75 | $13.13 | $13.55 | $12.44 | 154,252 |
| 2018-11-27 | $13.75 | $13.85 | $13.36 | $13.40 | $12.30 | 244,399 |
| 2018-11-26 | $13.91 | $14.04 | $13.60 | $13.84 | $12.70 | 116,011 |
| 2018-11-23 | $13.50 | $13.82 | $13.46 | $13.76 | $12.63 | 151,188 |
| 2018-11-21 | $13.50 | $13.79 | $13.27 | $13.58 | $12.46 | 132,783 |
| 2018-11-20 | $13.88 | $13.95 | $13.21 | $13.40 | $12.30 | 306,124 |
| 2018-11-19 | $14.18 | $14.18 | $13.63 | $13.92 | $12.77 | 320,037 |
| 2018-11-16 | $14.59 | $14.67 | $13.85 | $14.15 | $12.99 | 177,089 |
| 2018-11-15 | $14.38 | $14.68 | $14.14 | $14.66 | $13.45 | 110,683 |
| 2018-11-14 | $14.39 | $14.78 | $14.13 | $14.39 | $13.21 | 94,042 |
| 2018-11-13 | $14.44 | $14.61 | $14.00 | $14.16 | $12.99 | 263,057 |
| 2018-11-12 | $14.46 | $14.68 | $14.01 | $14.44 | $13.25 | 160,668 |
| 2018-11-09 | $16.06 | $16.06 | $14.43 | $14.53 | $13.33 | 329,552 |
| 2018-11-08 | $15.96 | $16.46 | $15.52 | $16.16 | $14.83 | 398,390 |
| 2018-11-07 | $15.62 | $16.01 | $15.20 | $15.97 | $14.66 | 264,097 |
| 2018-11-06 | $14.75 | $15.58 | $14.64 | $15.51 | $14.23 | 222,634 |
| 2018-11-05 | $15.26 | $15.34 | $14.50 | $14.80 | $13.58 | 325,227 |
| 2018-11-02 | $15.49 | $15.63 | $14.95 | $15.27 | $14.01 | 494,008 |
| 2018-11-01 | $14.10 | $15.61 | $14.10 | $15.39 | $14.12 | 495,268 |
| 2018-10-31 | $13.39 | $14.33 | $13.09 | $14.07 | $12.91 | 668,606 |
| 2018-10-30 | $13.37 | $13.47 | $12.97 | $13.25 | $12.16 | 422,821 |
| 2018-10-29 | $14.47 | $14.71 | $12.84 | $13.44 | $12.33 | 743,697 |
| 2018-10-26 | $14.84 | $14.94 | $14.02 | $14.33 | $13.15 | 959,444 |
| 2018-10-25 | $18.50 | $18.50 | $14.67 | $15.18 | $13.93 | 2,988,549 |
| 2018-10-24 | $24.01 | $24.22 | $22.78 | $22.87 | $20.99 | 370,893 |
| 2018-10-23 | $23.58 | $24.50 | $23.50 | $24.08 | $22.10 | 134,337 |
| 2018-10-22 | $24.05 | $24.20 | $23.78 | $23.97 | $22.00 | 156,488 |
| 2018-10-19 | $23.87 | $24.37 | $23.78 | $24.04 | $22.06 | 165,563 |
| 2018-10-18 | $24.18 | $24.18 | $23.59 | $23.87 | $21.91 | 144,222 |
| 2018-10-17 | $24.58 | $24.62 | $23.83 | $24.27 | $22.27 | 158,195 |
| 2018-10-16 | $24.06 | $24.74 | $23.83 | $24.59 | $22.57 | 338,117 |
| 2018-10-15 | $23.72 | $23.98 | $23.46 | $23.94 | $21.97 | 142,853 |
| 2018-10-12 | $24.62 | $24.84 | $23.50 | $23.80 | $21.84 | 269,979 |
| 2018-10-11 | $24.41 | $25.10 | $24.09 | $24.18 | $22.19 | 257,184 |
| 2018-10-10 | $25.70 | $25.71 | $24.42 | $24.44 | $22.43 | 199,212 |
| 2018-10-09 | $25.50 | $26.52 | $25.38 | $25.64 | $23.53 | 239,901 |
| 2018-10-08 | $25.90 | $26.40 | $24.93 | $25.85 | $23.72 | 379,126 |
| 2018-10-05 | $26.66 | $26.85 | $25.48 | $26.09 | $23.94 | 470,068 |
| 2018-10-04 | $27.41 | $27.50 | $26.17 | $26.69 | $24.49 | 555,156 |
| 2018-10-03 | $28.71 | $28.87 | $27.50 | $27.57 | $25.30 | 311,660 |
| 2018-10-02 | $29.19 | $29.43 | $28.50 | $28.60 | $26.25 | 155,522 |
| 2018-10-01 | $30.51 | $30.65 | $29.10 | $29.18 | $26.78 | 222,057 |
| 2018-09-28 | $30.98 | $31.58 | $30.04 | $30.23 | $27.74 | 172,437 |
| 2018-09-27 | $30.64 | $31.41 | $30.07 | $31.07 | $28.51 | 422,544 |
| 2018-09-26 | $31.40 | $31.69 | $30.32 | $30.56 | $28.05 | 210,649 |
| 2018-09-25 | $31.24 | $32.20 | $31.00 | $31.33 | $28.75 | 302,993 |
| 2018-09-24 | $30.98 | $31.20 | $30.34 | $30.60 | $28.08 | 138,727 |
| 2018-09-21 | $30.74 | $31.62 | $30.17 | $30.99 | $28.44 | 831,451 |
| 2018-09-20 | $29.95 | $30.89 | $29.87 | $30.70 | $28.17 | 139,424 |
| 2018-09-19 | $30.37 | $30.80 | $29.27 | $29.76 | $27.31 | 198,791 |
| 2018-09-18 | $29.88 | $30.46 | $29.88 | $30.30 | $27.81 | 256,931 |
| 2018-09-17 | $30.40 | $30.89 | $29.44 | $29.88 | $27.42 | 153,483 |
| 2018-09-14 | $30.43 | $31.08 | $29.64 | $30.41 | $27.91 | 85,356 |
| 2018-09-13 | $30.35 | $30.94 | $29.99 | $30.49 | $27.98 | 100,730 |
| 2018-09-12 | $31.19 | $31.26 | $29.29 | $30.31 | $27.82 | 303,878 |
| 2018-09-11 | $30.72 | $31.41 | $30.55 | $31.24 | $28.67 | 104,264 |
| 2018-09-10 | $30.60 | $31.09 | $30.48 | $30.80 | $28.27 | 98,225 |
| 2018-09-07 | $30.62 | $30.93 | $30.42 | $30.43 | $27.93 | 65,028 |
| 2018-09-06 | $30.87 | $30.99 | $30.57 | $30.62 | $28.10 | 94,419 |
| 2018-09-05 | $30.99 | $31.14 | $30.19 | $30.83 | $28.29 | 196,329 |
| 2018-09-04 | $30.88 | $31.29 | $30.54 | $30.99 | $28.44 | 179,570 |
| 2018-08-31 | $30.87 | $31.25 | $30.77 | $30.86 | $28.32 | 150,028 |
| 2018-08-30 | $31.24 | $32.10 | $30.46 | $30.76 | $28.23 | 219,052 |
| 2018-08-29 | $30.74 | $31.32 | $30.74 | $31.22 | $28.65 | 155,736 |
| 2018-08-28 | $30.65 | $30.76 | $30.03 | $30.63 | $28.11 | 141,286 |
| 2018-08-27 | $30.60 | $30.95 | $30.47 | $30.56 | $28.05 | 172,683 |
| 2018-08-24 | $30.23 | $30.50 | $30.13 | $30.46 | $27.95 | 90,076 |
| 2018-08-23 | $30.24 | $30.35 | $29.75 | $30.16 | $27.68 | 98,340 |
| 2018-08-22 | $29.66 | $30.21 | $29.40 | $30.18 | $27.70 | 102,503 |
| 2018-08-21 | $28.96 | $29.87 | $28.96 | $29.70 | $27.26 | 197,141 |
| 2018-08-20 | $28.52 | $29.15 | $28.50 | $28.96 | $26.58 | 113,920 |
| 2018-08-17 | $28.26 | $28.49 | $28.10 | $28.34 | $26.01 | 62,110 |
| 2018-08-16 | $27.24 | $28.36 | $27.06 | $28.21 | $25.89 | 101,537 |
| 2018-08-15 | $26.63 | $27.28 | $26.26 | $27.07 | $24.84 | 182,041 |
| 2018-08-14 | $27.30 | $27.78 | $26.49 | $26.66 | $24.47 | 218,807 |
| 2018-08-13 | $26.85 | $27.36 | $26.85 | $27.25 | $25.01 | 182,554 |
| 2018-08-10 | $26.87 | $27.12 | $26.52 | $26.77 | $24.57 | 40,382 |
| 2018-08-09 | $26.88 | $27.19 | $26.65 | $27.02 | $24.80 | 83,971 |
| 2018-08-08 | $26.70 | $27.08 | $26.53 | $26.93 | $24.71 | 125,633 |
| 2018-08-07 | $25.89 | $26.76 | $25.66 | $26.69 | $24.49 | 110,994 |
| 2018-08-06 | $25.77 | $26.00 | $25.50 | $25.74 | $23.62 | 89,763 |
| 2018-08-03 | $26.05 | $26.47 | $25.66 | $25.70 | $23.59 | 147,039 |
| 2018-08-02 | $26.38 | $26.68 | $26.05 | $26.11 | $23.96 | 208,458 |
| 2018-08-01 | $26.00 | $26.54 | $25.99 | $26.48 | $24.30 | 129,389 |
| 2018-07-31 | $25.75 | $26.60 | $24.38 | $26.03 | $23.89 | 726,425 |
| 2018-07-30 | $26.80 | $26.83 | $25.98 | $26.16 | $24.01 | 126,831 |
| 2018-07-27 | $27.70 | $27.76 | $26.46 | $26.79 | $24.59 | 278,569 |
| 2018-07-26 | $28.28 | $28.64 | $27.69 | $27.78 | $25.49 | 155,681 |
| 2018-07-25 | $28.58 | $28.75 | $28.15 | $28.32 | $25.99 | 137,820 |
| 2018-07-24 | $28.54 | $29.00 | $28.36 | $28.40 | $26.06 | 222,586 |
| 2018-07-23 | $28.34 | $28.79 | $28.34 | $28.53 | $26.18 | 105,335 |
| 2018-07-20 | $28.30 | $28.85 | $28.30 | $28.39 | $26.05 | 132,248 |
| 2018-07-19 | $27.96 | $28.26 | $27.43 | $28.20 | $25.88 | 133,005 |
| 2018-07-18 | $27.84 | $28.12 | $27.36 | $28.10 | $25.79 | 141,652 |
| 2018-07-17 | $27.58 | $27.99 | $27.30 | $27.88 | $25.59 | 156,555 |
| 2018-07-16 | $27.51 | $27.99 | $26.95 | $27.79 | $25.50 | 220,534 |
| 2018-07-13 | $26.81 | $27.50 | $25.85 | $27.34 | $25.09 | 221,635 |
| 2018-07-12 | $27.45 | $27.61 | $26.59 | $26.81 | $24.60 | 131,494 |
| 2018-07-11 | $27.52 | $27.80 | $27.25 | $27.37 | $25.12 | 121,409 |
| 2018-07-10 | $27.50 | $27.81 | $27.29 | $27.50 | $25.24 | 106,241 |
| 2018-07-09 | $27.20 | $28.12 | $27.15 | $27.51 | $25.25 | 247,302 |
| 2018-07-06 | $26.71 | $27.11 | $26.32 | $27.03 | $24.81 | 198,516 |
| 2018-07-05 | $26.49 | $26.96 | $26.40 | $26.77 | $24.57 | 143,917 |
| 2018-07-03 | $25.79 | $26.73 | $25.68 | $26.46 | $24.28 | 243,334 |
| 2018-07-02 | $24.87 | $25.80 | $24.85 | $25.68 | $23.57 | 197,174 |
| 2018-06-29 | $24.99 | $25.13 | $24.78 | $24.95 | $22.90 | 148,629 |
| 2018-06-28 | $24.69 | $25.04 | $24.22 | $24.87 | $22.82 | 196,423 |
| 2018-06-27 | $26.12 | $26.12 | $24.42 | $24.68 | $22.65 | 331,706 |
| 2018-06-26 | $26.10 | $27.10 | $26.03 | $26.11 | $23.96 | 623,545 |
| 2018-06-25 | $24.84 | $26.19 | $24.60 | $25.92 | $23.79 | 792,507 |
| 2018-06-22 | $23.30 | $24.85 | $22.97 | $24.84 | $22.80 | 666,963 |
| 2018-06-21 | $22.73 | $23.99 | $22.73 | $23.20 | $21.29 | 584,963 |
| 2018-06-20 | $22.77 | $23.05 | $22.43 | $22.50 | $20.65 | 123,528 |
| 2018-06-19 | $22.86 | $22.97 | $22.10 | $22.75 | $20.88 | 222,156 |
| 2018-06-18 | $23.15 | $23.39 | $22.75 | $23.05 | $21.15 | 203,894 |
| 2018-06-15 | $22.96 | $23.33 | $22.60 | $23.26 | $21.35 | 178,910 |
| 2018-06-14 | $23.18 | $23.34 | $22.92 | $23.02 | $21.13 | 135,608 |
| 2018-06-13 | $23.05 | $23.31 | $23.01 | $23.11 | $21.21 | 203,431 |
| 2018-06-12 | $22.91 | $23.18 | $22.83 | $23.05 | $21.15 | 127,671 |
| 2018-06-11 | $23.37 | $23.45 | $22.65 | $22.94 | $21.05 | 172,599 |
| 2018-06-08 | $23.13 | $23.41 | $22.88 | $23.23 | $21.32 | 171,201 |
| 2018-06-07 | $22.99 | $23.38 | $22.99 | $23.18 | $21.27 | 324,404 |
| 2018-06-06 | $23.04 | $23.31 | $22.91 | $23.06 | $21.16 | 208,472 |
| 2018-06-05 | $23.13 | $23.62 | $22.93 | $23.10 | $21.20 | 211,675 |
| 2018-06-04 | $22.93 | $23.24 | $22.73 | $23.09 | $21.19 | 154,339 |
| 2018-06-01 | $23.07 | $23.60 | $22.90 | $22.96 | $21.07 | 219,509 |
| 2018-05-31 | $23.05 | $23.17 | $22.64 | $23.01 | $21.12 | 305,721 |
| 2018-05-30 | $22.60 | $23.33 | $22.60 | $23.16 | $21.25 | 292,355 |
| 2018-05-29 | $22.32 | $22.56 | $21.92 | $22.53 | $20.68 | 335,788 |
| 2018-05-25 | $22.70 | $22.93 | $22.29 | $22.33 | $20.49 | 226,227 |
| 2018-05-24 | $23.07 | $23.34 | $22.58 | $22.78 | $20.91 | 327,773 |
| 2018-05-23 | $22.61 | $23.14 | $22.50 | $23.04 | $21.14 | 248,409 |
| 2018-05-22 | $23.70 | $23.70 | $22.64 | $22.71 | $20.84 | 734,280 |
| 2018-05-21 | $23.75 | $24.15 | $23.38 | $23.52 | $21.58 | 495,124 |
| 2018-05-18 | $23.70 | $24.00 | $23.10 | $23.55 | $21.61 | 754,344 |
| 2018-05-17 | $24.82 | $24.87 | $23.27 | $23.57 | $21.63 | 4,214,289 |
| 2018-05-16 | $22.18 | $23.90 | $21.60 | $23.61 | $21.67 | 844,836 |
| 2018-05-15 | $23.28 | $23.28 | $21.96 | $22.25 | $20.42 | 439,554 |
| 2018-05-14 | $24.30 | $24.65 | $24.19 | $24.35 | $22.35 | 176,984 |
| 2018-05-11 | $24.30 | $24.57 | $24.16 | $24.30 | $22.30 | 96,641 |
| 2018-05-10 | $24.40 | $24.53 | $24.25 | $24.37 | $22.36 | 52,853 |
| 2018-05-09 | $24.21 | $24.33 | $24.03 | $24.29 | $22.29 | 148,628 |
| 2018-05-08 | $24.51 | $24.66 | $23.82 | $24.15 | $22.16 | 134,105 |
| 2018-05-07 | $23.68 | $24.40 | $23.40 | $24.31 | $22.31 | 156,848 |
| 2018-05-04 | $23.72 | $24.23 | $23.30 | $23.43 | $21.50 | 170,034 |
| 2018-05-03 | $23.20 | $23.95 | $22.63 | $23.80 | $21.84 | 227,195 |
| 2018-05-02 | $23.26 | $24.07 | $23.19 | $23.22 | $21.31 | 151,231 |
| 2018-05-01 | $21.87 | $23.32 | $21.69 | $23.31 | $21.39 | 190,431 |
| 2018-04-30 | $21.33 | $22.19 | $21.26 | $21.87 | $20.07 | 99,837 |
| 2018-04-27 | $21.20 | $21.76 | $20.20 | $21.15 | $19.41 | 353,188 |
| 2018-04-26 | $19.89 | $20.22 | $19.81 | $19.97 | $18.33 | 70,746 |
| 2018-04-25 | $19.64 | $20.00 | $19.41 | $19.86 | $18.23 | 97,268 |
| 2018-04-24 | $19.79 | $19.86 | $19.46 | $19.61 | $18.00 | 93,485 |
| 2018-04-23 | $19.90 | $20.00 | $19.60 | $19.74 | $18.12 | 82,824 |
| 2018-04-20 | $19.46 | $20.06 | $19.37 | $19.86 | $18.23 | 122,620 |
| 2018-04-19 | $18.92 | $19.69 | $18.92 | $19.53 | $17.92 | 160,256 |
| 2018-04-18 | $18.88 | $19.37 | $18.66 | $19.00 | $17.44 | 101,479 |
| 2018-04-17 | $18.02 | $18.81 | $18.02 | $18.77 | $17.23 | 340,276 |
| 2018-04-16 | $18.43 | $18.43 | $17.44 | $17.75 | $16.29 | 167,973 |
| 2018-04-13 | $18.78 | $18.84 | $17.68 | $18.00 | $16.52 | 144,264 |
| 2018-04-12 | $18.86 | $19.12 | $18.32 | $18.56 | $17.03 | 131,032 |
| 2018-04-11 | $17.54 | $19.11 | $17.54 | $18.65 | $17.12 | 669,027 |
| 2018-04-10 | $17.42 | $17.70 | $17.16 | $17.63 | $16.18 | 166,474 |
| 2018-04-09 | $17.26 | $17.47 | $17.15 | $17.24 | $15.82 | 157,402 |
| 2018-04-06 | $17.16 | $17.38 | $16.90 | $17.13 | $15.72 | 79,368 |
| 2018-04-05 | $17.42 | $17.67 | $17.25 | $17.29 | $15.87 | 165,091 |
| 2018-04-04 | $17.16 | $17.60 | $17.15 | $17.25 | $15.83 | 153,058 |
| 2018-04-03 | $17.14 | $17.46 | $16.95 | $17.34 | $15.91 | 125,305 |
| 2018-04-02 | $17.17 | $17.75 | $16.94 | $17.00 | $15.60 | 295,123 |
| 2018-03-29 | $17.20 | $17.33 | $16.83 | $17.20 | $15.78 | 118,670 |
| 2018-03-28 | $17.21 | $17.40 | $17.05 | $17.18 | $15.77 | 117,879 |
| 2018-03-27 | $17.08 | $17.30 | $16.96 | $17.18 | $15.77 | 83,360 |
| 2018-03-26 | $17.08 | $17.32 | $16.93 | $17.08 | $15.67 | 287,121 |
| 2018-03-23 | $17.01 | $17.28 | $16.81 | $16.91 | $15.52 | 140,729 |
| 2018-03-22 | $17.17 | $17.25 | $16.91 | $17.00 | $15.60 | 69,338 |
| 2018-03-21 | $17.23 | $17.76 | $17.14 | $17.30 | $15.88 | 138,441 |
| 2018-03-20 | $17.18 | $17.45 | $16.85 | $17.30 | $15.88 | 115,624 |
| 2018-03-19 | $17.28 | $17.33 | $16.58 | $17.19 | $15.78 | 144,678 |
| 2018-03-16 | $17.01 | $17.17 | $16.71 | $16.85 | $15.46 | 922,758 |
| 2018-03-15 | $17.22 | $17.37 | $16.38 | $16.73 | $15.35 | 240,562 |
| 2018-03-14 | $17.11 | $17.41 | $16.76 | $17.20 | $15.78 | 111,356 |
| 2018-03-13 | $17.37 | $17.54 | $16.86 | $17.04 | $15.64 | 185,756 |
| 2018-03-12 | $17.57 | $17.77 | $17.17 | $17.31 | $15.89 | 98,323 |
| 2018-03-09 | $17.43 | $17.71 | $17.26 | $17.41 | $15.98 | 179,356 |
| 2018-03-08 | $17.31 | $17.49 | $16.86 | $17.25 | $15.83 | 89,192 |
| 2018-03-07 | $17.20 | $17.63 | $17.20 | $17.28 | $15.86 | 295,159 |
| 2018-03-06 | $17.37 | $17.54 | $17.25 | $17.29 | $15.87 | 51,623 |
| 2018-03-05 | $17.24 | $17.66 | $17.03 | $17.35 | $15.92 | 54,972 |
| 2018-03-02 | $16.85 | $17.74 | $16.72 | $17.38 | $15.95 | 125,780 |
| 2018-03-01 | $16.86 | $17.14 | $16.61 | $17.00 | $15.60 | 132,614 |
| 2018-02-28 | $17.01 | $17.18 | $16.73 | $16.76 | $15.38 | 83,527 |
| 2018-02-27 | $17.46 | $17.46 | $16.88 | $17.19 | $15.78 | 107,302 |
| 2018-02-26 | $17.44 | $17.48 | $16.98 | $17.25 | $15.83 | 86,958 |
| 2018-02-23 | $17.29 | $17.49 | $16.88 | $17.38 | $15.95 | 94,450 |
| 2018-02-22 | $17.52 | $17.55 | $16.55 | $17.23 | $15.81 | 272,848 |
| 2018-02-21 | $17.97 | $17.97 | $17.12 | $17.39 | $15.96 | 68,172 |
| 2018-02-20 | $17.30 | $17.65 | $17.02 | $17.20 | $15.78 | 82,554 |
| 2018-02-16 | $17.48 | $17.79 | $17.31 | $17.43 | $16.00 | 76,906 |
| 2018-02-15 | $17.90 | $17.90 | $17.11 | $17.57 | $16.12 | 91,896 |
| 2018-02-14 | $16.98 | $17.80 | $16.80 | $17.50 | $16.06 | 179,000 |
| 2018-02-13 | $17.30 | $17.65 | $16.78 | $17.10 | $15.69 | 185,109 |
| 2018-02-12 | $17.40 | $17.51 | $16.46 | $17.24 | $15.82 | 43,424 |
| 2018-02-09 | $16.98 | $17.51 | $15.59 | $16.61 | $15.24 | 268,259 |
| 2018-02-08 | $17.35 | $17.85 | $16.86 | $16.86 | $15.47 | 91,725 |
| 2018-02-07 | $16.86 | $17.46 | $16.68 | $17.30 | $15.88 | 86,274 |
| 2018-02-06 | $16.89 | $17.14 | $16.63 | $16.92 | $15.53 | 151,275 |
| 2018-02-05 | $17.11 | $17.57 | $17.04 | $17.14 | $15.73 | 98,239 |
| 2018-02-02 | $17.07 | $17.89 | $16.91 | $17.21 | $15.79 | 822,739 |
| 2018-02-01 | $16.62 | $17.00 | $16.18 | $16.63 | $15.26 | 109,188 |
| 2018-01-31 | $16.97 | $17.00 | $16.18 | $16.76 | $15.38 | 122,194 |
| 2018-01-30 | $16.90 | $17.15 | $16.60 | $16.83 | $15.45 | 70,461 |
| 2018-01-29 | $16.29 | $17.16 | $16.29 | $17.09 | $15.68 | 161,434 |
| 2018-01-26 | $17.05 | $17.05 | $16.22 | $16.31 | $14.97 | 107,485 |
| 2018-01-25 | $16.54 | $16.59 | $16.06 | $16.28 | $14.94 | 121,759 |
| 2018-01-24 | $16.47 | $16.81 | $16.40 | $16.48 | $15.12 | 66,517 |
| 2018-01-23 | $16.30 | $16.50 | $16.01 | $16.40 | $15.05 | 84,250 |
| 2018-01-22 | $16.20 | $16.34 | $16.00 | $16.31 | $14.97 | 188,976 |
| 2018-01-19 | $16.05 | $16.30 | $15.88 | $16.24 | $14.90 | 164,845 |
| 2018-01-18 | $15.95 | $16.43 | $15.67 | $16.04 | $14.72 | 57,585 |
| 2018-01-17 | $15.90 | $16.23 | $15.74 | $15.95 | $14.64 | 316,611 |
| 2018-01-16 | $15.52 | $16.38 | $15.52 | $15.97 | $14.66 | 126,902 |
| 2018-01-12 | $14.64 | $15.76 | $14.64 | $15.47 | $14.20 | 212,120 |
| 2018-01-11 | $14.39 | $14.89 | $14.23 | $14.76 | $13.55 | 152,646 |
| 2018-01-10 | $14.37 | $14.50 | $14.23 | $14.28 | $13.10 | 104,387 |
| 2018-01-09 | $14.43 | $14.75 | $14.29 | $14.43 | $13.24 | 180,501 |
| 2018-01-08 | $14.49 | $14.59 | $14.12 | $14.27 | $13.10 | 79,920 |
| 2018-01-05 | $14.18 | $14.85 | $14.05 | $14.49 | $13.30 | 389,879 |
| 2018-01-04 | $14.17 | $14.40 | $13.79 | $14.13 | $12.97 | 511,554 |
| 2018-01-03 | $14.20 | $14.20 | $13.51 | $14.02 | $12.87 | 483,009 |
| 2018-01-02 | $14.16 | $14.30 | $13.95 | $14.05 | $12.89 | 307,359 |
| 2017-12-29 | $14.05 | $14.16 | $14.00 | $14.08 | $12.92 | 63,544 |
| 2017-12-28 | $14.07 | $14.20 | $14.00 | $14.08 | $12.92 | 90,887 |
| 2017-12-27 | $14.20 | $14.28 | $13.93 | $14.07 | $12.91 | 70,156 |
| 2017-12-26 | $14.00 | $14.40 | $14.00 | $14.23 | $13.06 | 54,641 |
| 2017-12-22 | $14.02 | $14.05 | $13.96 | $14.04 | $12.88 | 37,190 |
| 2017-12-21 | $13.99 | $14.23 | $13.99 | $14.03 | $12.88 | 70,909 |
| 2017-12-20 | $13.91 | $14.12 | $13.89 | $14.03 | $12.88 | 38,163 |
| 2017-12-19 | $14.14 | $14.14 | $13.85 | $14.01 | $12.86 | 28,207 |
| 2017-12-18 | $14.03 | $14.13 | $13.85 | $14.07 | $12.91 | 48,419 |
| 2017-12-15 | $14.06 | $14.38 | $13.83 | $14.00 | $12.85 | 92,949 |
| 2017-12-14 | $13.94 | $14.10 | $13.83 | $14.05 | $12.89 | 99,512 |
| 2017-12-13 | $13.73 | $14.00 | $13.60 | $13.82 | $12.68 | 104,189 |
| 2017-12-12 | $13.72 | $13.91 | $13.50 | $13.71 | $12.58 | 149,958 |
| 2017-12-11 | $14.22 | $14.27 | $13.80 | $13.84 | $12.70 | 450,169 |
| 2017-12-08 | $14.27 | $14.38 | $14.10 | $14.20 | $13.03 | 205,871 |
| 2017-12-07 | $14.80 | $14.99 | $14.03 | $14.20 | $13.03 | 2,552,954 |
CURO Group Holdings Corp (CURO) News Headlines
Recent CURO Group Holdings Corp (CURO) News
Similar Companies to CURO Group Holdings Corp (CURO) 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 |