Grayscale Ethereum Classic Trust (ETCG) Exchange: OTCQX
Data as of April 23, 2024
$15.58 ($-1.30) -7.70%
Grayscale Ethereum Classic Trust - Daily Information
Click for more stock information on Grayscale Ethereum Classic Trust.| Daily Information | Data |
|---|---|
| Date | April 23, 2024 |
| Open | $16.60 |
| Previous Close | $15.58 |
| High | $17.07 |
| Low | $15.30 |
| Adjusted Open | $16.60 |
| Previous Adjusted Close | $15.58 |
| Adjusted High | $17.07 |
| Adjusted Low | $15.30 |
About Grayscale Ethereum Classic Trust (ETCG)
Grayscale's investment products are available to institutional and individual accredited investors through their respective periodic and ongoing private placements. Grayscale’s single-asset investment products provide exposure to Bitcoin (BTC), Bitcoin Cash (BCH), Ethereum (ETH), Ethereum Classic (ETC), Horizen (ZEN), Litecoin (LTC), Stellar Lumens (XLM), XRP, and Zcash (ZEC). Additionally, Grayscale’s diversified investment product, Grayscale® Digital Large Cap Fund, provides exposure to the top digital currencies by market capitalization. As of March 31, 2020, Grayscale had approximately $2.2 billion in assets under management across its family of 10 products. Additionally, secondary markets exist for four of Grayscale’s products as Grayscale Bitcoin Trust (OTCQX: GBTC), Grayscale Ethereum Trust (OTCQX: ETHE), Grayscale® Ethereum Classic Trust (OTCQX: ETCG), and Grayscale Digital Large Cap Fund (OTCQX: GDLC) are publicly-quoted and available to all individual and institutional investors on the OTCQX® Best Market.*
Invest in Grayscale Ethereum Classic Trust (ETCG)
Historical Stock Data for Grayscale Ethereum Classic Trust (ETCG)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $16.60 | $17.07 | $15.30 | $15.58 | $15.58 | 89,261 |
| 2024-04-11 | $17.47 | $17.50 | $16.50 | $16.88 | $16.88 | 70,558 |
| 2024-04-10 | $16.55 | $17.41 | $15.20 | $17.08 | $17.08 | 98,500 |
| 2024-04-09 | $18.86 | $18.92 | $16.80 | $16.99 | $16.99 | 193,066 |
| 2024-04-08 | $17.00 | $18.94 | $16.75 | $18.93 | $18.93 | 235,184 |
| 2024-04-05 | $16.51 | $16.75 | $15.83 | $16.31 | $16.31 | 104,225 |
| 2024-04-04 | $16.89 | $17.57 | $16.14 | $16.48 | $16.48 | 90,312 |
| 2024-04-03 | $15.67 | $16.80 | $15.03 | $15.57 | $15.57 | 145,186 |
| 2024-04-02 | $14.61 | $15.79 | $14.01 | $15.57 | $15.57 | 145,186 |
| 2024-04-01 | $16.80 | $17.19 | $15.32 | $15.89 | $15.89 | 155,476 |
| 2024-03-28 | $16.31 | $16.95 | $15.57 | $16.89 | $16.89 | 202,369 |
| 2024-03-27 | $15.39 | $16.99 | $15.39 | $16.21 | $16.21 | 158,249 |
| 2024-03-26 | $15.75 | $16.86 | $15.00 | $15.15 | $15.15 | 112,104 |
| 2024-03-25 | $15.63 | $16.39 | $15.55 | $15.80 | $15.80 | 125,539 |
| 2024-03-22 | $14.64 | $15.39 | $13.38 | $15.02 | $15.02 | 85,958 |
| 2024-03-21 | $14.46 | $15.20 | $14.46 | $14.64 | $14.64 | 102,580 |
| 2024-03-20 | $13.23 | $15.40 | $13.00 | $14.12 | $14.12 | 142,828 |
| 2024-03-19 | $13.69 | $13.99 | $12.58 | $13.15 | $13.15 | 263,881 |
| 2024-03-18 | $15.30 | $15.54 | $14.09 | $14.45 | $14.45 | 91,312 |
| 2024-03-15 | $15.57 | $15.99 | $15.25 | $15.60 | $15.60 | 116,771 |
| 2024-03-14 | $17.48 | $17.98 | $15.92 | $17.64 | $17.64 | 105,973 |
| 2024-03-13 | $18.10 | $18.10 | $17.30 | $17.51 | $17.51 | 169,634 |
| 2024-03-12 | $18.75 | $18.75 | $16.61 | $18.49 | $18.49 | 332,999 |
| 2024-03-11 | $17.81 | $18.66 | $17.81 | $18.49 | $18.49 | 332,999 |
| 2024-03-08 | $18.48 | $19.35 | $16.40 | $17.59 | $17.59 | 292,021 |
| 2024-03-07 | $17.74 | $18.50 | $17.74 | $18.29 | $18.29 | 147,554 |
| 2024-03-06 | $14.75 | $18.38 | $14.74 | $17.90 | $17.90 | 385,322 |
| 2024-03-05 | $17.50 | $18.49 | $13.94 | $14.18 | $14.18 | 432,239 |
| 2024-03-04 | $16.36 | $16.94 | $15.30 | $16.93 | $16.93 | 277,710 |
| 2024-03-01 | $15.60 | $15.60 | $14.55 | $15.30 | $15.30 | 126,510 |
| 2024-02-29 | $13.88 | $15.50 | $13.78 | $15.50 | $15.50 | 367,599 |
| 2024-02-28 | $12.68 | $13.63 | $12.02 | $12.64 | $12.64 | 215,963 |
| 2024-02-27 | $13.00 | $13.09 | $12.60 | $12.72 | $12.72 | 131,346 |
| 2024-02-26 | $12.23 | $12.71 | $11.76 | $12.60 | $12.60 | 136,521 |
| 2024-02-23 | $11.80 | $11.87 | $11.55 | $11.70 | $11.70 | 65,059 |
| 2024-02-22 | $11.82 | $12.46 | $11.80 | $12.25 | $12.25 | 55,616 |
| 2024-02-21 | $11.99 | $11.99 | $11.71 | $11.83 | $11.83 | 33,316 |
| 2024-02-20 | $12.00 | $12.90 | $11.64 | $12.28 | $12.28 | 93,206 |
| 2024-02-16 | $12.56 | $12.60 | $11.77 | $12.00 | $12.00 | 150,852 |
| 2024-02-15 | $12.19 | $13.31 | $12.06 | $12.50 | $12.50 | 245,860 |
| 2024-02-14 | $12.00 | $12.50 | $11.30 | $11.75 | $11.75 | 164,979 |
| 2024-02-13 | $11.88 | $11.88 | $11.31 | $11.65 | $11.65 | 94,608 |
| 2024-02-12 | $11.50 | $11.90 | $11.30 | $11.90 | $11.90 | 127,032 |
| 2024-02-09 | $11.51 | $12.07 | $11.27 | $11.63 | $11.63 | 98,752 |
| 2024-02-08 | $11.14 | $11.74 | $10.82 | $11.27 | $11.27 | 52,147 |
| 2024-02-07 | $11.10 | $11.10 | $10.70 | $11.07 | $11.07 | 93,008 |
| 2024-02-06 | $11.00 | $11.17 | $10.84 | $11.10 | $11.10 | 114,892 |
| 2024-02-05 | $11.56 | $11.65 | $10.91 | $10.95 | $10.95 | 113,391 |
| 2024-02-02 | $11.95 | $12.10 | $11.51 | $11.64 | $11.64 | 38,872 |
| 2024-02-01 | $12.50 | $12.67 | $11.81 | $11.94 | $11.94 | 92,071 |
| 2024-01-31 | $13.10 | $13.10 | $12.51 | $12.61 | $12.61 | 61,971 |
| 2024-01-30 | $12.58 | $13.53 | $12.05 | $13.28 | $13.28 | 180,260 |
| 2024-01-29 | $11.92 | $12.40 | $11.55 | $12.40 | $12.40 | 77,170 |
| 2024-01-26 | $11.20 | $11.90 | $11.16 | $11.85 | $11.85 | 81,210 |
| 2024-01-25 | $10.74 | $11.08 | $10.55 | $10.75 | $10.75 | 71,867 |
| 2024-01-24 | $10.30 | $10.82 | $10.30 | $10.75 | $10.75 | 71,867 |
| 2024-01-23 | $10.70 | $10.70 | $10.05 | $10.33 | $10.33 | 118,371 |
| 2024-01-22 | $11.85 | $11.85 | $10.95 | $11.05 | $11.05 | 81,034 |
| 2024-01-19 | $11.45 | $11.90 | $10.50 | $11.88 | $11.88 | 121,497 |
| 2024-01-18 | $12.15 | $12.15 | $11.31 | $11.47 | $11.47 | 319,353 |
| 2024-01-17 | $11.90 | $12.43 | $11.30 | $11.86 | $11.86 | 88,043 |
| 2024-01-16 | $12.66 | $13.10 | $11.64 | $11.99 | $11.99 | 203,602 |
| 2024-01-12 | $13.70 | $14.50 | $12.65 | $12.85 | $12.85 | 395,666 |
| 2024-01-11 | $12.75 | $13.70 | $11.80 | $12.75 | $12.75 | 723,843 |
| 2024-01-10 | $9.87 | $10.70 | $9.87 | $10.19 | $10.19 | 147,571 |
| 2024-01-09 | $11.25 | $11.28 | $9.32 | $9.65 | $9.65 | 132,488 |
| 2024-01-08 | $11.41 | $11.73 | $10.67 | $11.24 | $11.24 | 110,987 |
| 2024-01-05 | $12.00 | $12.00 | $11.27 | $11.40 | $11.40 | 36,305 |
| 2024-01-04 | $11.30 | $11.80 | $11.00 | $11.75 | $11.75 | 70,569 |
| 2024-01-03 | $11.20 | $11.80 | $11.03 | $11.37 | $11.37 | 99,254 |
| 2024-01-02 | $12.40 | $12.68 | $11.75 | $12.19 | $12.19 | 113,946 |
| 2023-12-29 | $12.50 | $12.74 | $11.79 | $11.91 | $11.91 | 135,626 |
| 2023-12-28 | $12.86 | $13.30 | $10.89 | $12.43 | $12.43 | 255,481 |
| 2023-12-27 | $12.85 | $13.30 | $12.60 | $12.70 | $12.70 | 160,358 |
| 2023-12-26 | $12.60 | $12.97 | $12.43 | $12.58 | $12.58 | 70,003 |
| 2023-12-22 | $13.00 | $13.00 | $12.20 | $12.65 | $12.65 | 125,477 |
| 2023-12-21 | $11.98 | $12.17 | $11.61 | $11.88 | $11.88 | 61,609 |
| 2023-12-20 | $12.40 | $12.60 | $11.65 | $12.19 | $12.19 | 77,145 |
| 2023-12-19 | $12.35 | $12.35 | $11.97 | $12.17 | $12.17 | 50,619 |
| 2023-12-18 | $11.62 | $12.40 | $11.35 | $12.31 | $12.31 | 110,388 |
| 2023-12-15 | $12.17 | $12.29 | $11.88 | $11.88 | $11.88 | 38,685 |
| 2023-12-14 | $12.98 | $13.00 | $12.12 | $12.12 | $12.12 | 108,031 |
| 2023-12-13 | $12.52 | $13.19 | $12.15 | $12.96 | $12.96 | 96,879 |
| 2023-12-12 | $12.04 | $12.55 | $12.01 | $12.50 | $12.50 | 97,452 |
| 2023-12-11 | $12.07 | $12.75 | $11.48 | $11.95 | $11.95 | 112,008 |
| 2023-12-08 | $13.10 | $13.31 | $12.80 | $13.08 | $13.08 | 85,814 |
| 2023-12-07 | $12.10 | $13.07 | $11.96 | $13.04 | $13.04 | 164,468 |
| 2023-12-06 | $12.04 | $12.49 | $11.45 | $11.75 | $11.75 | 101,436 |
| 2023-12-05 | $10.85 | $12.00 | $10.58 | $11.91 | $11.91 | 150,798 |
| 2023-12-04 | $10.50 | $10.87 | $10.17 | $10.85 | $10.85 | 141,450 |
| 2023-12-01 | $9.81 | $10.33 | $9.81 | $9.88 | $9.88 | 103,686 |
| 2023-11-30 | $10.11 | $10.11 | $9.55 | $9.84 | $9.84 | 72,757 |
| 2023-11-29 | $10.59 | $10.77 | $10.10 | $10.10 | $10.10 | 66,675 |
| 2023-11-28 | $10.18 | $11.00 | $10.18 | $10.46 | $10.46 | 84,285 |
| 2023-11-27 | $10.50 | $10.51 | $10.13 | $10.49 | $10.49 | 43,435 |
| 2023-11-24 | $10.50 | $10.94 | $10.50 | $10.65 | $10.65 | 64,493 |
| 2023-11-22 | $10.44 | $10.74 | $10.23 | $10.72 | $10.72 | 43,322 |
| 2023-11-21 | $10.35 | $10.44 | $10.00 | $10.38 | $10.38 | 96,211 |
| 2023-11-20 | $9.71 | $10.58 | $9.62 | $10.39 | $10.39 | 122,061 |
| 2023-11-17 | $9.50 | $9.62 | $9.10 | $9.31 | $9.31 | 52,703 |
| 2023-11-16 | $9.42 | $9.52 | $9.02 | $9.06 | $9.06 | 33,218 |
| 2023-11-15 | $9.35 | $10.17 | $9.09 | $9.21 | $9.21 | 145,927 |
| 2023-11-14 | $10.80 | $10.87 | $9.15 | $9.15 | $9.15 | 200,552 |
| 2023-11-13 | $10.48 | $10.85 | $10.29 | $10.85 | $10.85 | 113,659 |
| 2023-11-10 | $9.35 | $10.48 | $9.25 | $10.40 | $10.40 | 232,702 |
| 2023-11-09 | $8.80 | $9.34 | $8.71 | $9.15 | $9.15 | 188,078 |
| 2023-11-08 | $8.64 | $8.71 | $8.61 | $8.65 | $8.65 | 39,662 |
| 2023-11-07 | $8.57 | $8.64 | $8.41 | $8.61 | $8.61 | 25,159 |
| 2023-11-06 | $8.35 | $8.61 | $8.35 | $8.61 | $8.61 | 195,345 |
| 2023-11-03 | $8.27 | $8.34 | $8.11 | $8.18 | $8.18 | 39,925 |
| 2023-11-02 | $8.39 | $8.46 | $8.26 | $8.30 | $8.30 | 83,871 |
| 2023-11-01 | $8.10 | $8.44 | $8.06 | $8.33 | $8.33 | 84,027 |
| 2023-10-31 | $8.10 | $8.20 | $8.00 | $8.12 | $8.12 | 82,486 |
| 2023-10-30 | $7.76 | $8.00 | $7.76 | $7.97 | $7.97 | 47,069 |
| 2023-10-27 | $7.94 | $7.95 | $7.68 | $7.72 | $7.72 | 26,220 |
| 2023-10-26 | $7.78 | $7.91 | $7.57 | $7.79 | $7.79 | 62,030 |
| 2023-10-25 | $7.95 | $7.95 | $7.45 | $7.77 | $7.77 | 72,341 |
| 2023-10-24 | $8.06 | $8.19 | $7.52 | $7.52 | $7.52 | 160,201 |
| 2023-10-23 | $7.01 | $7.67 | $7.01 | $7.65 | $7.65 | 148,477 |
| 2023-10-20 | $6.90 | $6.99 | $6.61 | $6.98 | $6.98 | 29,882 |
| 2023-10-19 | $6.60 | $6.80 | $6.60 | $6.73 | $6.73 | 13,519 |
| 2023-10-18 | $6.64 | $6.77 | $6.64 | $6.76 | $6.76 | 27,222 |
| 2023-10-17 | $6.74 | $6.80 | $6.64 | $6.64 | $6.64 | 21,819 |
| 2023-10-16 | $6.73 | $6.89 | $6.66 | $6.71 | $6.71 | 37,576 |
| 2023-10-13 | $6.22 | $6.47 | $6.21 | $6.47 | $6.47 | 25,290 |
| 2023-10-12 | $6.43 | $6.46 | $6.40 | $6.46 | $6.46 | 5,804 |
| 2023-10-11 | $6.19 | $6.45 | $6.19 | $6.39 | $6.39 | 32,971 |
| 2023-10-10 | $6.50 | $6.58 | $6.21 | $6.42 | $6.42 | 21,799 |
| 2023-10-09 | $6.57 | $6.69 | $6.46 | $6.46 | $6.46 | 11,576 |
| 2023-10-06 | $6.68 | $6.83 | $6.55 | $6.83 | $6.83 | 29,026 |
| 2023-10-05 | $6.50 | $6.75 | $6.50 | $6.68 | $6.68 | 7,770 |
| 2023-10-04 | $6.59 | $6.61 | $6.51 | $6.55 | $6.55 | 11,484 |
| 2023-10-03 | $6.76 | $6.76 | $6.43 | $6.65 | $6.65 | 19,981 |
| 2023-10-02 | $6.60 | $6.92 | $6.53 | $6.74 | $6.74 | 26,958 |
| 2023-09-29 | $6.67 | $6.74 | $6.59 | $6.59 | $6.59 | 10,306 |
| 2023-09-28 | $6.62 | $6.79 | $6.61 | $6.68 | $6.68 | 42,525 |
| 2023-09-27 | $6.52 | $6.62 | $6.51 | $6.59 | $6.59 | 32,155 |
| 2023-09-26 | $6.67 | $6.67 | $6.46 | $6.50 | $6.50 | 32,319 |
| 2023-09-25 | $6.60 | $6.63 | $6.36 | $6.45 | $6.45 | 50,036 |
| 2023-09-22 | $6.49 | $6.61 | $6.49 | $6.61 | $6.61 | 7,593 |
| 2023-09-21 | $6.62 | $6.67 | $6.46 | $6.55 | $6.55 | 14,942 |
| 2023-09-20 | $6.74 | $6.74 | $6.52 | $6.64 | $6.64 | 13,050 |
| 2023-09-19 | $6.71 | $6.75 | $6.60 | $6.64 | $6.64 | 14,659 |
| 2023-09-18 | $6.76 | $6.86 | $6.64 | $6.68 | $6.68 | 25,328 |
| 2023-09-15 | $6.65 | $6.69 | $6.61 | $6.63 | $6.63 | 4,079 |
| 2023-09-14 | $6.65 | $6.75 | $6.60 | $6.60 | $6.60 | 13,386 |
| 2023-09-13 | $6.60 | $6.71 | $6.55 | $6.57 | $6.57 | 10,753 |
| 2023-09-12 | $6.65 | $6.88 | $6.59 | $6.61 | $6.61 | 21,036 |
| 2023-09-11 | $6.62 | $6.62 | $6.38 | $6.49 | $6.49 | 41,770 |
| 2023-09-08 | $6.69 | $6.75 | $6.63 | $6.69 | $6.69 | 56,100 |
| 2023-09-07 | $6.78 | $6.84 | $6.69 | $6.81 | $6.81 | 13,082 |
| 2023-09-06 | $6.78 | $6.84 | $6.70 | $6.84 | $6.84 | 6,165 |
| 2023-09-05 | $6.81 | $6.93 | $6.71 | $6.72 | $6.72 | 14,012 |
| 2023-09-01 | $6.88 | $6.89 | $6.77 | $6.80 | $6.80 | 19,544 |
| 2023-08-31 | $7.13 | $7.13 | $6.71 | $6.85 | $6.85 | 19,303 |
| 2023-08-30 | $7.05 | $7.23 | $6.81 | $7.14 | $7.14 | 63,661 |
| 2023-08-29 | $6.07 | $7.60 | $6.00 | $7.05 | $7.05 | 192,880 |
| 2023-08-28 | $6.14 | $6.23 | $5.96 | $6.07 | $6.07 | 14,953 |
| 2023-08-25 | $5.95 | $6.62 | $5.95 | $6.26 | $6.26 | 53,961 |
| 2023-08-24 | $6.29 | $6.33 | $5.86 | $5.91 | $5.91 | 37,893 |
| 2023-08-23 | $5.84 | $6.29 | $5.77 | $6.14 | $6.14 | 40,988 |
| 2023-08-22 | $5.97 | $6.08 | $5.71 | $5.75 | $5.75 | 22,401 |
| 2023-08-21 | $5.90 | $6.25 | $5.83 | $6.24 | $6.24 | 43,736 |
| 2023-08-18 | $5.84 | $5.90 | $5.67 | $5.90 | $5.90 | 47,071 |
| 2023-08-17 | $6.07 | $6.07 | $5.83 | $5.93 | $5.93 | 50,704 |
| 2023-08-16 | $6.12 | $6.19 | $5.99 | $6.17 | $6.17 | 26,857 |
| 2023-08-15 | $6.53 | $6.53 | $6.15 | $6.17 | $6.17 | 26,857 |
| 2023-08-14 | $6.50 | $6.58 | $6.41 | $6.41 | $6.41 | 29,418 |
| 2023-08-11 | $6.52 | $6.60 | $6.52 | $6.52 | $6.52 | 4,130 |
| 2023-08-10 | $6.63 | $6.65 | $6.51 | $6.52 | $6.52 | 10,570 |
| 2023-08-09 | $6.74 | $6.74 | $6.61 | $6.62 | $6.62 | 6,853 |
| 2023-08-08 | $6.58 | $6.82 | $6.58 | $6.72 | $6.72 | 22,644 |
| 2023-08-07 | $6.51 | $6.70 | $6.51 | $6.52 | $6.52 | 27,051 |
| 2023-08-04 | $6.90 | $6.99 | $6.65 | $6.66 | $6.66 | 39,598 |
| 2023-08-03 | $6.97 | $6.97 | $6.85 | $6.89 | $6.89 | 9,982 |
| 2023-08-02 | $6.93 | $7.05 | $6.80 | $6.96 | $6.96 | 38,615 |
| 2023-08-01 | $6.89 | $6.90 | $6.76 | $6.90 | $6.90 | 15,264 |
| 2023-07-31 | $6.92 | $6.94 | $6.78 | $6.88 | $6.88 | 20,116 |
| 2023-07-28 | $6.93 | $7.15 | $6.84 | $6.92 | $6.92 | 66,182 |
| 2023-07-27 | $7.11 | $7.20 | $6.95 | $6.95 | $6.95 | 28,346 |
| 2023-07-26 | $7.15 | $7.19 | $6.89 | $7.11 | $7.11 | 48,139 |
| 2023-07-25 | $7.24 | $7.24 | $7.01 | $7.15 | $7.15 | 8,526 |
| 2023-07-24 | $7.27 | $7.44 | $6.95 | $7.08 | $7.08 | 43,888 |
| 2023-07-21 | $7.48 | $7.48 | $7.25 | $7.39 | $7.39 | 28,814 |
| 2023-07-20 | $7.60 | $7.72 | $7.25 | $7.58 | $7.58 | 40,989 |
| 2023-07-19 | $7.72 | $7.74 | $7.48 | $7.70 | $7.70 | 26,495 |
| 2023-07-18 | $7.68 | $7.89 | $7.60 | $7.74 | $7.74 | 59,849 |
| 2023-07-17 | $7.58 | $8.30 | $7.51 | $7.75 | $7.75 | 78,776 |
| 2023-07-14 | $8.27 | $8.80 | $7.12 | $7.50 | $7.50 | 200,762 |
| 2023-07-13 | $6.97 | $8.29 | $6.91 | $8.18 | $8.18 | 188,638 |
| 2023-07-12 | $7.30 | $7.33 | $6.91 | $6.94 | $6.94 | 32,195 |
| 2023-07-11 | $6.82 | $7.45 | $6.64 | $7.19 | $7.19 | 45,057 |
| 2023-07-10 | $6.98 | $7.48 | $6.95 | $7.04 | $7.04 | 53,581 |
| 2023-07-07 | $6.65 | $6.99 | $6.65 | $6.99 | $6.99 | 84,441 |
| 2023-07-06 | $7.15 | $7.24 | $6.63 | $6.70 | $6.70 | 64,140 |
| 2023-07-05 | $7.51 | $7.55 | $7.04 | $7.04 | $7.04 | 51,670 |
| 2023-07-03 | $7.72 | $8.10 | $7.31 | $7.79 | $7.79 | 89,157 |
| 2023-06-30 | $7.27 | $8.40 | $6.37 | $7.55 | $7.55 | 343,326 |
| 2023-06-29 | $6.37 | $6.81 | $6.24 | $6.56 | $6.56 | 103,346 |
| 2023-06-28 | $6.51 | $6.56 | $6.08 | $6.09 | $6.09 | 90,602 |
| 2023-06-27 | $6.48 | $6.77 | $6.40 | $6.75 | $6.75 | 58,882 |
| 2023-06-26 | $6.70 | $6.95 | $6.40 | $6.58 | $6.58 | 58,654 |
| 2023-06-23 | $6.31 | $6.97 | $6.26 | $6.65 | $6.65 | 101,315 |
| 2023-06-22 | $6.41 | $6.55 | $6.02 | $6.25 | $6.25 | 53,269 |
| 2023-06-21 | $5.80 | $6.67 | $5.78 | $6.36 | $6.36 | 121,038 |
| 2023-06-20 | $5.08 | $5.80 | $4.99 | $5.78 | $5.78 | 69,329 |
| 2023-06-16 | $4.81 | $5.10 | $4.81 | $5.08 | $5.08 | 28,580 |
| 2023-06-15 | $5.04 | $5.10 | $4.80 | $4.98 | $4.98 | 42,246 |
| 2023-06-14 | $4.76 | $5.11 | $4.76 | $5.03 | $5.03 | 34,741 |
| 2023-06-13 | $4.87 | $4.99 | $4.75 | $4.76 | $4.76 | 44,265 |
| 2023-06-12 | $5.04 | $5.04 | $4.71 | $4.82 | $4.82 | 94,448 |
| 2023-06-09 | $5.38 | $5.39 | $5.23 | $5.28 | $5.28 | 14,667 |
| 2023-06-08 | $5.34 | $5.43 | $5.33 | $5.39 | $5.39 | 20,407 |
| 2023-06-07 | $5.40 | $5.49 | $5.32 | $5.34 | $5.34 | 21,757 |
| 2023-06-06 | $5.29 | $5.47 | $5.25 | $5.47 | $5.47 | 24,588 |
| 2023-06-05 | $5.61 | $5.82 | $5.25 | $5.35 | $5.35 | 46,439 |
| 2023-06-02 | $5.75 | $5.89 | $5.75 | $5.87 | $5.87 | 16,286 |
| 2023-06-01 | $5.73 | $5.81 | $5.71 | $5.74 | $5.74 | 17,290 |
| 2023-05-31 | $5.80 | $5.80 | $5.64 | $5.77 | $5.77 | 28,013 |
| 2023-05-30 | $5.65 | $5.87 | $5.65 | $5.83 | $5.83 | 40,263 |
| 2023-05-26 | $5.60 | $5.74 | $5.56 | $5.65 | $5.65 | 25,507 |
| 2023-05-25 | $5.56 | $5.71 | $5.43 | $5.55 | $5.55 | 35,613 |
| 2023-05-24 | $5.79 | $5.79 | $5.50 | $5.50 | $5.50 | 39,738 |
| 2023-05-23 | $5.89 | $5.94 | $5.79 | $5.79 | $5.79 | 31,153 |
| 2023-05-22 | $5.85 | $5.90 | $5.78 | $5.90 | $5.90 | 36,601 |
| 2023-05-19 | $5.96 | $6.04 | $5.95 | $6.01 | $6.01 | 25,126 |
| 2023-05-18 | $6.00 | $6.04 | $5.85 | $5.91 | $5.91 | 30,173 |
| 2023-05-17 | $5.83 | $6.15 | $5.83 | $6.00 | $6.00 | 52,828 |
| 2023-05-16 | $5.82 | $5.86 | $5.75 | $5.84 | $5.84 | 29,435 |
| 2023-05-15 | $5.58 | $5.84 | $5.58 | $5.83 | $5.83 | 29,599 |
| 2023-05-12 | $5.80 | $5.89 | $5.53 | $5.66 | $5.66 | 36,210 |
| 2023-05-11 | $5.89 | $5.90 | $5.76 | $5.77 | $5.77 | 25,069 |
| 2023-05-10 | $6.10 | $6.13 | $5.85 | $5.97 | $5.97 | 45,729 |
| 2023-05-09 | $6.05 | $6.17 | $5.90 | $6.08 | $6.08 | 36,405 |
| 2023-05-08 | $6.35 | $6.35 | $5.82 | $5.96 | $5.96 | 67,548 |
| 2023-05-05 | $6.06 | $6.37 | $6.06 | $6.37 | $6.37 | 60,200 |
| 2023-05-04 | $6.04 | $6.23 | $6.02 | $6.14 | $6.14 | 31,530 |
| 2023-05-03 | $6.19 | $6.19 | $6.02 | $6.04 | $6.04 | 29,376 |
| 2023-05-02 | $6.10 | $6.24 | $6.00 | $6.10 | $6.10 | 35,899 |
| 2023-05-01 | $6.26 | $6.26 | $6.10 | $6.14 | $6.14 | 31,940 |
| 2023-04-28 | $6.38 | $6.38 | $6.20 | $6.25 | $6.25 | 25,259 |
| 2023-04-27 | $6.22 | $6.39 | $6.21 | $6.28 | $6.28 | 25,695 |
| 2023-04-26 | $6.27 | $6.75 | $6.10 | $6.12 | $6.12 | 51,405 |
| 2023-04-25 | $6.13 | $6.15 | $5.99 | $6.11 | $6.11 | 21,763 |
| 2023-04-24 | $6.17 | $6.31 | $6.01 | $6.11 | $6.11 | 25,814 |
| 2023-04-21 | $6.62 | $6.62 | $6.21 | $6.25 | $6.25 | 38,395 |
| 2023-04-20 | $7.13 | $7.22 | $6.58 | $6.60 | $6.60 | 88,510 |
| 2023-04-19 | $7.39 | $7.39 | $7.11 | $7.13 | $7.13 | 33,368 |
| 2023-04-18 | $7.31 | $7.51 | $7.31 | $7.50 | $7.50 | 31,451 |
| 2023-04-17 | $7.16 | $7.33 | $7.16 | $7.32 | $7.32 | 25,692 |
| 2023-04-14 | $7.42 | $7.60 | $7.16 | $7.45 | $7.45 | 66,239 |
| 2023-04-13 | $7.25 | $7.60 | $7.25 | $7.46 | $7.46 | 62,844 |
| 2023-04-12 | $7.15 | $7.44 | $7.06 | $7.10 | $7.10 | 53,721 |
| 2023-04-11 | $7.03 | $7.42 | $7.03 | $7.12 | $7.12 | 76,719 |
| 2023-04-10 | $6.91 | $7.05 | $6.69 | $7.03 | $7.03 | 79,178 |
| 2023-04-06 | $7.04 | $7.04 | $6.77 | $6.97 | $6.97 | 19,230 |
| 2023-04-05 | $6.74 | $7.12 | $6.73 | $7.11 | $7.11 | 19,807 |
| 2023-04-04 | $6.93 | $7.10 | $6.86 | $7.01 | $7.01 | 63,162 |
| 2023-04-03 | $6.83 | $6.92 | $6.63 | $6.82 | $6.82 | 30,921 |
| 2023-03-31 | $6.74 | $6.90 | $6.66 | $6.90 | $6.90 | 67,226 |
| 2023-03-30 | $6.66 | $6.79 | $6.10 | $6.74 | $6.74 | 71,688 |
| 2023-03-29 | $6.18 | $6.82 | $6.18 | $6.56 | $6.56 | 71,312 |
| 2023-03-28 | $5.93 | $6.20 | $5.93 | $6.06 | $6.06 | 32,026 |
| 2023-03-27 | $6.24 | $6.28 | $5.95 | $6.06 | $6.06 | 43,779 |
| 2023-03-24 | $6.88 | $6.88 | $6.21 | $6.28 | $6.28 | 36,760 |
| 2023-03-23 | $6.14 | $6.92 | $6.11 | $6.84 | $6.84 | 94,706 |
| 2023-03-22 | $6.66 | $6.93 | $5.97 | $6.17 | $6.17 | 76,340 |
| 2023-03-21 | $6.30 | $6.82 | $6.26 | $6.68 | $6.68 | 65,917 |
| 2023-03-20 | $6.09 | $6.50 | $5.95 | $6.30 | $6.30 | 98,127 |
| 2023-03-17 | $5.50 | $6.38 | $5.50 | $5.81 | $5.81 | 192,725 |
| 2023-03-16 | $5.29 | $5.40 | $5.25 | $5.38 | $5.38 | 32,647 |
| 2023-03-15 | $5.45 | $5.52 | $4.92 | $5.24 | $5.24 | 52,136 |
| 2023-03-14 | $5.70 | $6.00 | $5.44 | $5.50 | $5.50 | 86,449 |
| 2023-03-13 | $5.32 | $5.90 | $5.19 | $5.46 | $5.46 | 124,382 |
| 2023-03-10 | $5.00 | $5.57 | $4.95 | $5.25 | $5.25 | 83,487 |
| 2023-03-09 | $5.12 | $5.20 | $5.01 | $5.10 | $5.10 | 75,919 |
| 2023-03-08 | $5.56 | $5.87 | $4.93 | $5.13 | $5.13 | 201,022 |
| 2023-03-07 | $5.31 | $6.01 | $5.29 | $5.56 | $5.56 | 77,997 |
| 2023-03-06 | $5.41 | $5.50 | $5.31 | $5.31 | $5.31 | 72,283 |
| 2023-03-03 | $5.98 | $5.98 | $5.20 | $5.42 | $5.42 | 141,576 |
| 2023-03-02 | $6.28 | $6.43 | $6.08 | $6.10 | $6.10 | 53,347 |
| 2023-03-01 | $6.63 | $6.70 | $6.55 | $6.61 | $6.61 | 6,801 |
| 2023-02-28 | $6.62 | $6.77 | $6.59 | $6.65 | $6.65 | 34,554 |
| 2023-02-27 | $6.70 | $6.81 | $6.57 | $6.57 | $6.57 | 33,692 |
| 2023-02-24 | $6.63 | $6.65 | $6.43 | $6.53 | $6.53 | 39,336 |
| 2023-02-23 | $6.78 | $6.79 | $6.62 | $6.69 | $6.69 | 28,919 |
| 2023-02-22 | $6.72 | $6.81 | $6.60 | $6.67 | $6.67 | 29,035 |
| 2023-02-21 | $6.55 | $6.82 | $6.55 | $6.78 | $6.78 | 55,809 |
| 2023-02-17 | $6.35 | $6.57 | $6.30 | $6.57 | $6.57 | 62,700 |
| 2023-02-16 | $6.38 | $6.72 | $6.26 | $6.35 | $6.35 | 83,644 |
| 2023-02-15 | $5.80 | $6.29 | $5.80 | $6.26 | $6.26 | 76,591 |
| 2023-02-14 | $5.51 | $5.81 | $5.51 | $5.77 | $5.77 | 49,548 |
| 2023-02-13 | $5.85 | $5.88 | $5.47 | $5.51 | $5.51 | 98,128 |
| 2023-02-10 | $5.57 | $5.83 | $5.55 | $5.65 | $5.65 | 108,822 |
| 2023-02-09 | $5.73 | $5.95 | $5.61 | $5.68 | $5.68 | 87,312 |
| 2023-02-08 | $5.81 | $5.83 | $5.69 | $5.77 | $5.77 | 74,985 |
| 2023-02-07 | $5.79 | $5.81 | $5.53 | $5.76 | $5.76 | 93,617 |
| 2023-02-06 | $5.85 | $5.97 | $5.75 | $5.81 | $5.81 | 31,895 |
| 2023-02-03 | $5.70 | $6.30 | $5.70 | $5.76 | $5.76 | 86,445 |
| 2023-02-02 | $5.58 | $6.12 | $5.57 | $5.76 | $5.76 | 86,445 |
| 2023-02-01 | $5.47 | $5.92 | $5.46 | $5.61 | $5.61 | 119,705 |
| 2023-01-31 | $5.50 | $5.55 | $5.27 | $5.50 | $5.50 | 88,551 |
| 2023-01-30 | $6.09 | $6.09 | $5.34 | $5.48 | $5.48 | 105,141 |
| 2023-01-27 | $6.14 | $6.21 | $5.84 | $5.92 | $5.92 | 86,583 |
| 2023-01-26 | $5.91 | $6.25 | $5.90 | $6.14 | $6.14 | 31,611 |
| 2023-01-25 | $6.08 | $6.08 | $5.83 | $5.86 | $5.86 | 69,764 |
| 2023-01-24 | $6.10 | $6.46 | $5.90 | $6.20 | $6.20 | 62,379 |
| 2023-01-23 | $6.94 | $6.94 | $6.01 | $6.18 | $6.18 | 98,094 |
| 2023-01-20 | $5.99 | $6.76 | $5.78 | $6.74 | $6.74 | 118,320 |
| 2023-01-19 | $5.45 | $6.00 | $5.45 | $5.98 | $5.98 | 61,765 |
| 2023-01-18 | $6.10 | $6.42 | $5.21 | $5.50 | $5.50 | 82,708 |
| 2023-01-17 | $6.13 | $6.34 | $5.67 | $6.15 | $6.15 | 132,488 |
| 2023-01-13 | $5.64 | $5.85 | $5.16 | $5.84 | $5.84 | 83,443 |
| 2023-01-12 | $5.56 | $5.84 | $5.33 | $5.55 | $5.55 | 151,017 |
| 2023-01-11 | $5.53 | $5.53 | $4.81 | $5.23 | $5.23 | 101,527 |
| 2023-01-10 | $5.76 | $5.76 | $5.29 | $5.46 | $5.46 | 95,246 |
| 2023-01-09 | $5.54 | $5.90 | $5.25 | $5.72 | $5.72 | 205,453 |
| 2023-01-06 | $3.93 | $5.21 | $3.91 | $5.11 | $5.11 | 164,463 |
| 2023-01-05 | $3.99 | $4.08 | $3.73 | $3.97 | $3.97 | 60,396 |
| 2023-01-04 | $3.50 | $4.30 | $3.22 | $4.00 | $4.00 | 243,577 |
| 2023-01-03 | $3.04 | $3.21 | $2.87 | $3.09 | $3.09 | 92,794 |
| 2022-12-30 | $3.08 | $3.09 | $2.86 | $3.06 | $3.06 | 107,848 |
| 2022-12-29 | $3.07 | $3.35 | $3.05 | $3.09 | $3.09 | 90,334 |
| 2022-12-28 | $3.50 | $3.60 | $3.00 | $3.09 | $3.09 | 104,955 |
| 2022-12-27 | $3.93 | $3.93 | $3.50 | $3.50 | $3.50 | 55,194 |
| 2022-12-23 | $3.90 | $3.94 | $3.77 | $3.79 | $3.79 | 39,682 |
| 2022-12-22 | $4.05 | $4.07 | $3.76 | $3.91 | $3.91 | 50,936 |
| 2022-12-21 | $4.15 | $4.30 | $4.05 | $4.05 | $4.05 | 63,182 |
| 2022-12-20 | $4.00 | $4.26 | $4.00 | $4.09 | $4.09 | 51,867 |
| 2022-12-19 | $4.20 | $4.33 | $3.95 | $4.03 | $4.03 | 129,916 |
| 2022-12-16 | $4.48 | $4.50 | $4.22 | $4.30 | $4.30 | 50,728 |
| 2022-12-15 | $4.70 | $4.88 | $4.50 | $4.67 | $4.67 | 44,288 |
| 2022-12-14 | $4.80 | $4.92 | $4.77 | $4.81 | $4.81 | 30,891 |
| 2022-12-13 | $4.82 | $5.10 | $4.67 | $4.87 | $4.87 | 161,072 |
| 2022-12-12 | $4.75 | $4.75 | $4.70 | $4.74 | $4.74 | 57,579 |
| 2022-12-09 | $5.01 | $5.02 | $4.57 | $4.74 | $4.74 | 45,945 |
| 2022-12-08 | $4.88 | $5.03 | $4.86 | $5.01 | $5.01 | 19,194 |
| 2022-12-07 | $4.80 | $5.00 | $4.80 | $4.95 | $4.95 | 33,068 |
| 2022-12-06 | $5.29 | $5.29 | $4.95 | $5.05 | $5.05 | 60,556 |
| 2022-12-05 | $5.40 | $5.43 | $4.69 | $5.11 | $5.11 | 167,245 |
| 2022-12-02 | $5.34 | $5.45 | $5.11 | $5.45 | $5.45 | 28,605 |
| 2022-12-01 | $5.30 | $5.53 | $5.27 | $5.34 | $5.34 | 26,650 |
| 2022-11-30 | $5.10 | $5.60 | $5.06 | $5.51 | $5.51 | 156,261 |
| 2022-11-29 | $4.85 | $5.19 | $4.80 | $5.00 | $5.00 | 118,006 |
| 2022-11-28 | $4.90 | $4.95 | $4.66 | $4.84 | $4.84 | 71,986 |
| 2022-11-25 | $4.92 | $5.09 | $4.85 | $5.05 | $5.05 | 64,880 |
| 2022-11-23 | $4.91 | $5.41 | $4.76 | $4.95 | $4.95 | 221,807 |
| 2022-11-22 | $4.83 | $5.29 | $4.50 | $4.94 | $4.94 | 244,958 |
| 2022-11-21 | $5.39 | $5.39 | $4.37 | $4.82 | $4.82 | 211,115 |
| 2022-11-18 | $5.55 | $5.63 | $5.21 | $5.45 | $5.45 | 36,321 |
| 2022-11-17 | $5.50 | $5.60 | $5.25 | $5.50 | $5.50 | 72,893 |
| 2022-11-16 | $5.95 | $5.95 | $5.19 | $5.50 | $5.50 | 112,973 |
| 2022-11-15 | $5.97 | $6.45 | $5.80 | $5.96 | $5.96 | 82,872 |
| 2022-11-14 | $6.09 | $6.18 | $5.71 | $5.90 | $5.90 | 129,025 |
| 2022-11-11 | $6.50 | $6.50 | $5.80 | $5.90 | $5.90 | 227,618 |
| 2022-11-10 | $6.66 | $6.89 | $5.78 | $6.79 | $6.79 | 356,559 |
| 2022-11-09 | $6.70 | $6.95 | $6.20 | $6.35 | $6.35 | 178,099 |
| 2022-11-08 | $7.62 | $7.94 | $6.43 | $6.85 | $6.85 | 289,261 |
| 2022-11-07 | $8.25 | $8.40 | $7.83 | $7.85 | $7.85 | 78,660 |
| 2022-11-04 | $7.77 | $8.65 | $7.63 | $8.39 | $8.39 | 230,647 |
| 2022-11-03 | $7.56 | $7.85 | $7.31 | $7.50 | $7.50 | 66,075 |
| 2022-11-02 | $7.58 | $8.49 | $7.24 | $7.24 | $7.24 | 131,387 |
| 2022-11-01 | $7.64 | $7.64 | $7.42 | $7.56 | $7.56 | 21,151 |
| 2022-10-31 | $8.03 | $8.04 | $7.27 | $7.55 | $7.55 | 67,095 |
| 2022-10-28 | $7.89 | $8.17 | $7.69 | $8.03 | $8.03 | 46,140 |
| 2022-10-27 | $8.20 | $8.49 | $7.58 | $7.94 | $7.94 | 82,391 |
| 2022-10-26 | $7.79 | $9.15 | $7.15 | $8.10 | $8.10 | 408,376 |
| 2022-10-25 | $6.50 | $7.67 | $6.44 | $7.63 | $7.63 | 136,557 |
| 2022-10-24 | $6.53 | $6.60 | $6.34 | $6.50 | $6.50 | 43,344 |
| 2022-10-21 | $6.43 | $6.53 | $6.32 | $6.51 | $6.51 | 29,804 |
| 2022-10-20 | $6.65 | $6.87 | $6.40 | $6.43 | $6.43 | 38,944 |
| 2022-10-19 | $6.63 | $6.78 | $6.55 | $6.71 | $6.71 | 47,590 |
| 2022-10-18 | $6.65 | $6.81 | $6.42 | $6.64 | $6.64 | 56,810 |
| 2022-10-17 | $6.70 | $7.00 | $6.50 | $6.63 | $6.63 | 43,348 |
| 2022-10-14 | $6.77 | $7.19 | $6.55 | $6.60 | $6.60 | 73,132 |
| 2022-10-13 | $6.15 | $6.96 | $6.09 | $6.66 | $6.66 | 42,411 |
| 2022-10-12 | $6.54 | $6.87 | $6.32 | $6.87 | $6.87 | 79,911 |
| 2022-10-11 | $6.86 | $6.90 | $6.45 | $6.72 | $6.72 | 53,796 |
| 2022-10-10 | $7.50 | $7.55 | $6.76 | $7.00 | $7.00 | 59,587 |
| 2022-10-07 | $7.70 | $7.70 | $7.49 | $7.55 | $7.55 | 31,698 |
| 2022-10-06 | $8.10 | $8.18 | $7.75 | $7.82 | $7.82 | 27,442 |
| 2022-10-05 | $7.89 | $7.94 | $7.54 | $7.77 | $7.77 | 26,887 |
| 2022-10-04 | $7.93 | $8.10 | $7.70 | $7.99 | $7.99 | 62,579 |
| 2022-10-03 | $7.76 | $7.85 | $7.55 | $7.68 | $7.68 | 18,983 |
| 2022-09-30 | $7.50 | $7.93 | $7.50 | $7.64 | $7.64 | 25,565 |
| 2022-09-29 | $7.71 | $7.85 | $7.51 | $7.54 | $7.54 | 22,153 |
| 2022-09-28 | $7.73 | $7.98 | $7.42 | $7.71 | $7.71 | 59,100 |
| 2022-09-27 | $7.88 | $8.59 | $7.77 | $8.10 | $8.10 | 94,963 |
| 2022-09-26 | $7.55 | $7.98 | $7.40 | $7.78 | $7.78 | 47,753 |
| 2022-09-23 | $8.00 | $8.00 | $7.32 | $7.45 | $7.45 | 125,156 |
| 2022-09-22 | $8.57 | $8.57 | $7.97 | $8.17 | $8.17 | 78,916 |
| 2022-09-21 | $8.55 | $9.27 | $8.51 | $8.58 | $8.58 | 87,537 |
| 2022-09-20 | $8.65 | $9.05 | $8.51 | $8.51 | $8.51 | 118,024 |
| 2022-09-19 | $8.60 | $9.48 | $8.51 | $9.18 | $9.18 | 185,496 |
| 2022-09-16 | $10.20 | $10.24 | $9.66 | $10.02 | $10.02 | 188,076 |
| 2022-09-15 | $11.45 | $11.83 | $10.25 | $11.10 | $11.10 | 197,819 |
| 2022-09-14 | $11.30 | $11.84 | $11.10 | $11.48 | $11.48 | 97,329 |
| 2022-09-13 | $11.87 | $11.88 | $10.92 | $11.09 | $11.09 | 249,489 |
| 2022-09-12 | $13.05 | $13.23 | $12.36 | $12.50 | $12.50 | 122,852 |
| 2022-09-09 | $13.00 | $13.50 | $12.45 | $12.80 | $12.80 | 198,209 |
| 2022-09-08 | $11.44 | $12.15 | $11.38 | $12.11 | $12.11 | 84,295 |
| 2022-09-07 | $11.30 | $12.39 | $11.30 | $11.50 | $11.50 | 139,099 |
| 2022-09-06 | $12.91 | $13.90 | $10.63 | $11.31 | $11.31 | 417,462 |
| 2022-09-02 | $11.60 | $12.07 | $10.71 | $10.81 | $10.81 | 135,106 |
| 2022-09-01 | $11.52 | $11.80 | $10.53 | $11.10 | $11.10 | 143,463 |
| 2022-08-31 | $11.60 | $12.47 | $11.55 | $12.14 | $12.14 | 81,265 |
| 2022-08-30 | $11.84 | $12.25 | $11.09 | $11.67 | $11.67 | 108,900 |
| 2022-08-29 | $11.25 | $12.05 | $11.14 | $11.90 | $11.90 | 115,901 |
| 2022-08-26 | $13.72 | $14.09 | $11.50 | $11.95 | $11.95 | 256,609 |
| 2022-08-25 | $13.08 | $14.07 | $12.93 | $13.55 | $13.55 | 123,772 |
| 2022-08-24 | $12.20 | $13.07 | $11.78 | $13.07 | $13.07 | 92,728 |
| 2022-08-23 | $12.00 | $12.67 | $12.00 | $12.22 | $12.22 | 130,310 |
| 2022-08-22 | $11.20 | $11.55 | $10.21 | $11.52 | $11.52 | 298,328 |
| 2022-08-19 | $12.55 | $12.57 | $11.58 | $11.84 | $11.84 | 258,473 |
| 2022-08-18 | $12.99 | $14.55 | $12.97 | $14.25 | $14.25 | 158,237 |
| 2022-08-17 | $14.05 | $14.12 | $12.75 | $12.80 | $12.80 | 160,502 |
| 2022-08-16 | $15.60 | $15.61 | $14.12 | $14.12 | $14.12 | 116,749 |
| 2022-08-15 | $15.64 | $16.35 | $15.14 | $15.71 | $15.71 | 171,026 |
| 2022-08-12 | $14.01 | $16.21 | $13.85 | $15.70 | $15.70 | 251,709 |
| 2022-08-11 | $13.99 | $15.00 | $13.53 | $14.21 | $14.21 | 224,605 |
| 2022-08-10 | $12.52 | $13.44 | $12.52 | $13.23 | $13.23 | 102,173 |
| 2022-08-09 | $12.53 | $12.77 | $12.05 | $12.15 | $12.15 | 84,097 |
| 2022-08-08 | $12.36 | $13.57 | $12.36 | $13.04 | $13.04 | 201,747 |
| 2022-08-05 | $12.29 | $13.78 | $11.70 | $12.23 | $12.23 | 232,061 |
| 2022-08-04 | $13.00 | $13.66 | $12.26 | $12.36 | $12.36 | 167,085 |
| 2022-08-03 | $12.95 | $13.94 | $12.92 | $13.64 | $13.64 | 200,760 |
| 2022-08-02 | $11.28 | $15.27 | $11.25 | $12.95 | $12.95 | 507,644 |
| 2022-08-01 | $11.88 | $12.10 | $11.00 | $11.16 | $11.16 | 216,299 |
| 2022-07-29 | $13.02 | $13.02 | $11.50 | $12.26 | $12.26 | 285,736 |
| 2022-07-28 | $10.48 | $13.83 | $10.40 | $13.04 | $13.04 | 550,131 |
| 2022-07-27 | $8.44 | $10.00 | $8.25 | $9.90 | $9.90 | 236,621 |
| 2022-07-26 | $8.25 | $8.38 | $7.26 | $7.91 | $7.91 | 92,770 |
| 2022-07-25 | $8.26 | $9.00 | $8.25 | $8.30 | $8.30 | 108,739 |
| 2022-07-22 | $8.76 | $8.97 | $8.28 | $8.36 | $8.36 | 98,295 |
| 2022-07-21 | $9.11 | $9.12 | $8.26 | $8.70 | $8.70 | 70,621 |
| 2022-07-20 | $9.91 | $9.91 | $8.22 | $8.84 | $8.84 | 258,212 |
| 2022-07-19 | $9.00 | $9.90 | $9.00 | $9.80 | $9.80 | 213,166 |
| 2022-07-18 | $7.69 | $8.82 | $7.60 | $8.24 | $8.24 | 432,700 |
| 2022-07-15 | $5.71 | $5.97 | $5.67 | $5.97 | $5.97 | 59,008 |
| 2022-07-14 | $5.41 | $5.77 | $5.41 | $5.64 | $5.64 | 43,035 |
| 2022-07-13 | $5.46 | $5.58 | $5.21 | $5.51 | $5.51 | 49,913 |
| 2022-07-12 | $5.86 | $5.86 | $5.46 | $5.53 | $5.53 | 23,118 |
| 2022-07-11 | $6.41 | $6.45 | $5.85 | $5.85 | $5.85 | 71,513 |
| 2022-07-08 | $6.29 | $6.48 | $6.05 | $6.48 | $6.48 | 42,948 |
| 2022-07-07 | $5.40 | $6.29 | $5.40 | $6.29 | $6.29 | 79,372 |
| 2022-07-06 | $5.35 | $5.39 | $5.29 | $5.33 | $5.33 | 27,573 |
| 2022-07-05 | $5.33 | $5.35 | $5.15 | $5.30 | $5.30 | 48,549 |
| 2022-07-01 | $5.23 | $5.34 | $5.02 | $5.29 | $5.29 | 43,083 |
| 2022-06-30 | $5.15 | $5.23 | $4.89 | $5.01 | $5.01 | 71,478 |
| 2022-06-29 | $5.34 | $5.50 | $5.14 | $5.21 | $5.21 | 63,000 |
| 2022-06-28 | $6.15 | $6.35 | $5.38 | $5.38 | $5.38 | 135,030 |
| 2022-06-27 | $6.46 | $6.56 | $6.02 | $6.09 | $6.09 | 56,440 |
| 2022-06-24 | $6.36 | $6.51 | $6.33 | $6.49 | $6.49 | 447,856 |
| 2022-06-23 | $6.33 | $6.57 | $5.79 | $6.20 | $6.20 | 81,798 |
| 2022-06-22 | $6.69 | $6.69 | $6.10 | $6.31 | $6.31 | 53,702 |
| 2022-06-21 | $6.00 | $6.99 | $5.86 | $6.63 | $6.63 | 163,096 |
| 2022-06-17 | $6.20 | $6.31 | $5.81 | $5.85 | $5.85 | 80,023 |
| 2022-06-16 | $6.30 | $6.60 | $5.80 | $6.33 | $6.33 | 112,885 |
| 2022-06-15 | $5.78 | $6.33 | $5.77 | $6.33 | $6.33 | 104,785 |
| 2022-06-14 | $6.41 | $6.56 | $6.01 | $6.09 | $6.09 | 112,200 |
| 2022-06-13 | $7.15 | $7.50 | $5.71 | $6.50 | $6.50 | 217,117 |
| 2022-06-10 | $8.68 | $8.76 | $8.27 | $8.39 | $8.39 | 57,427 |
| 2022-06-09 | $8.89 | $9.08 | $8.80 | $8.80 | $8.80 | 23,756 |
| 2022-06-08 | $9.25 | $9.42 | $8.82 | $8.93 | $8.93 | 24,819 |
| 2022-06-07 | $9.20 | $9.27 | $8.79 | $9.21 | $9.21 | 24,904 |
| 2022-06-06 | $8.78 | $9.50 | $8.78 | $9.27 | $9.27 | 34,490 |
| 2022-06-03 | $9.25 | $9.25 | $8.60 | $8.60 | $8.60 | 32,313 |
| 2022-06-02 | $9.32 | $9.32 | $9.07 | $9.26 | $9.26 | 41,020 |
| 2022-06-01 | $9.64 | $9.70 | $9.23 | $9.34 | $9.34 | 22,859 |
| 2022-05-31 | $9.70 | $9.80 | $9.43 | $9.61 | $9.61 | 62,265 |
| 2022-05-27 | $9.31 | $9.57 | $9.19 | $9.33 | $9.33 | 40,051 |
| 2022-05-26 | $9.65 | $9.65 | $8.99 | $9.35 | $9.35 | 50,945 |
| 2022-05-25 | $9.49 | $9.99 | $9.37 | $9.85 | $9.85 | 43,425 |
| 2022-05-24 | $9.19 | $9.47 | $8.90 | $9.47 | $9.47 | 55,260 |
| 2022-05-23 | $8.55 | $9.78 | $8.55 | $9.49 | $9.49 | 109,787 |
| 2022-05-20 | $9.04 | $9.16 | $8.25 | $8.45 | $8.45 | 46,466 |
| 2022-05-19 | $8.21 | $9.23 | $8.21 | $9.04 | $9.04 | 75,459 |
| 2022-05-18 | $8.41 | $8.41 | $8.00 | $8.22 | $8.22 | 50,732 |
| 2022-05-17 | $7.99 | $9.10 | $7.99 | $8.55 | $8.55 | 87,414 |
| 2022-05-16 | $8.40 | $8.40 | $7.67 | $7.99 | $7.99 | 37,219 |
| 2022-05-13 | $7.45 | $8.35 | $7.45 | $8.10 | $8.10 | 166,746 |
| 2022-05-12 | $7.62 | $8.15 | $7.05 | $7.15 | $7.15 | 235,139 |
| 2022-05-11 | $8.49 | $8.74 | $7.59 | $7.98 | $7.98 | 115,874 |
| 2022-05-10 | $8.63 | $9.19 | $8.01 | $8.51 | $8.51 | 124,415 |
| 2022-05-09 | $9.31 | $9.39 | $8.29 | $8.33 | $8.33 | 144,988 |
| 2022-05-06 | $10.34 | $10.49 | $9.56 | $9.98 | $9.98 | 45,611 |
| 2022-05-05 | $11.59 | $11.59 | $9.51 | $10.04 | $10.04 | 130,466 |
| 2022-05-04 | $9.64 | $11.69 | $9.64 | $11.54 | $11.54 | 123,617 |
| 2022-05-03 | $9.70 | $9.90 | $9.35 | $9.35 | $9.35 | 28,547 |
| 2022-05-02 | $9.77 | $9.94 | $9.32 | $9.67 | $9.67 | 69,943 |
| 2022-04-29 | $10.35 | $10.35 | $9.91 | $9.94 | $9.94 | 70,239 |
| 2022-04-28 | $10.11 | $10.85 | $10.09 | $10.54 | $10.54 | 90,640 |
| 2022-04-27 | $10.12 | $10.39 | $10.10 | $10.10 | $10.10 | 49,259 |
| 2022-04-26 | $11.05 | $11.05 | $10.10 | $10.98 | $10.98 | 103,470 |
| 2022-04-25 | $10.60 | $11.05 | $10.49 | $10.98 | $10.98 | 103,470 |
| 2022-04-22 | $11.66 | $11.73 | $10.80 | $11.15 | $11.15 | 114,477 |
| 2022-04-21 | $12.65 | $13.37 | $11.66 | $11.74 | $11.74 | 84,743 |
| 2022-04-20 | $12.40 | $12.78 | $12.32 | $12.40 | $12.40 | 82,152 |
| 2022-04-19 | $11.48 | $12.37 | $11.41 | $12.24 | $12.24 | 86,313 |
| 2022-04-18 | $11.88 | $11.89 | $10.89 | $11.34 | $11.34 | 130,560 |
| 2022-04-14 | $12.28 | $12.42 | $11.77 | $11.88 | $11.88 | 60,307 |
| 2022-04-13 | $11.71 | $12.34 | $11.71 | $12.30 | $12.30 | 97,180 |
| 2022-04-12 | $12.16 | $12.32 | $11.41 | $11.51 | $11.51 | 108,598 |
| 2022-04-11 | $13.20 | $13.29 | $12.00 | $12.05 | $12.05 | 154,674 |
| 2022-04-08 | $13.68 | $14.06 | $13.31 | $13.40 | $13.40 | 65,845 |
| 2022-04-07 | $13.41 | $14.06 | $13.41 | $14.00 | $14.00 | 120,774 |
| 2022-04-06 | $14.98 | $14.99 | $13.11 | $13.11 | $13.11 | 185,341 |
| 2022-04-05 | $16.27 | $16.27 | $15.36 | $15.43 | $15.43 | 61,460 |
| 2022-04-04 | $16.41 | $16.53 | $15.70 | $16.01 | $16.01 | 76,901 |
| 2022-04-01 | $15.75 | $16.45 | $15.26 | $16.44 | $16.44 | 132,151 |
| 2022-03-31 | $16.95 | $16.95 | $15.51 | $15.51 | $15.51 | 115,227 |
| 2022-03-30 | $17.30 | $17.30 | $16.05 | $16.65 | $16.65 | 133,194 |
| 2022-03-29 | $18.31 | $19.14 | $17.05 | $17.63 | $17.63 | 189,108 |
| 2022-03-28 | $17.39 | $18.81 | $17.39 | $18.10 | $18.10 | 158,823 |
| 2022-03-25 | $18.91 | $19.84 | $15.60 | $16.95 | $16.95 | 345,760 |
| 2022-03-24 | $16.15 | $19.10 | $15.62 | $18.92 | $18.92 | 429,002 |
| 2022-03-23 | $15.90 | $17.73 | $15.70 | $16.01 | $16.01 | 326,279 |
| 2022-03-22 | $14.05 | $15.73 | $14.00 | $15.49 | $15.49 | 297,929 |
| 2022-03-21 | $12.50 | $13.78 | $12.40 | $13.00 | $13.00 | 322,879 |
| 2022-03-18 | $10.06 | $10.59 | $9.94 | $10.59 | $10.59 | 43,755 |
| 2022-03-17 | $9.73 | $10.21 | $9.71 | $10.03 | $10.03 | 45,836 |
| 2022-03-16 | $9.19 | $9.69 | $9.14 | $9.69 | $9.69 | 40,769 |
| 2022-03-15 | $8.85 | $9.43 | $8.85 | $9.20 | $9.20 | 39,904 |
| 2022-03-14 | $9.52 | $9.52 | $8.85 | $8.91 | $8.91 | 60,893 |
| 2022-03-11 | $9.99 | $9.99 | $9.20 | $9.51 | $9.51 | 34,292 |
| 2022-03-10 | $10.04 | $10.45 | $9.22 | $9.55 | $9.55 | 85,618 |
| 2022-03-09 | $9.50 | $10.65 | $9.50 | $10.30 | $10.30 | 201,896 |
| 2022-03-08 | $8.90 | $9.25 | $8.75 | $9.05 | $9.05 | 56,199 |
| 2022-03-07 | $9.80 | $10.15 | $8.60 | $8.67 | $8.67 | 86,622 |
| 2022-03-04 | $10.00 | $10.10 | $9.39 | $9.44 | $9.44 | 70,985 |
| 2022-03-03 | $10.39 | $10.80 | $10.01 | $10.08 | $10.08 | 33,081 |
| 2022-03-02 | $10.45 | $10.70 | $10.17 | $10.24 | $10.24 | 44,713 |
| 2022-03-01 | $11.30 | $11.30 | $10.43 | $10.70 | $10.70 | 105,437 |
| 2022-02-28 | $10.30 | $10.91 | $10.25 | $10.64 | $10.64 | 42,743 |
| 2022-02-25 | $10.37 | $10.75 | $10.25 | $10.28 | $10.28 | 81,642 |
| 2022-02-24 | $9.47 | $10.40 | $9.11 | $10.38 | $10.38 | 125,819 |
| 2022-02-23 | $10.41 | $10.77 | $10.15 | $10.18 | $10.18 | 71,864 |
| 2022-02-22 | $10.20 | $10.20 | $10.00 | $10.10 | $10.10 | 127,555 |
| 2022-02-18 | $10.69 | $10.80 | $10.25 | $10.53 | $10.53 | 76,855 |
| 2022-02-17 | $11.30 | $11.30 | $10.61 | $10.69 | $10.69 | 92,920 |
| 2022-02-16 | $11.50 | $11.74 | $11.06 | $11.26 | $11.26 | 96,155 |
| 2022-02-15 | $12.50 | $12.50 | $11.51 | $11.84 | $11.84 | 96,592 |
| 2022-02-14 | $12.21 | $12.46 | $11.52 | $11.72 | $11.72 | 150,251 |
| 2022-02-11 | $13.50 | $13.50 | $12.11 | $12.49 | $12.49 | 116,961 |
| 2022-02-10 | $14.00 | $14.58 | $13.00 | $13.00 | $13.00 | 192,580 |
| 2022-02-09 | $14.30 | $14.35 | $13.37 | $13.90 | $13.90 | 169,421 |
| 2022-02-08 | $14.62 | $14.62 | $12.73 | $13.45 | $13.45 | 191,943 |
| 2022-02-07 | $13.90 | $14.94 | $13.74 | $14.54 | $14.54 | 198,088 |
| 2022-02-04 | $11.50 | $12.83 | $11.50 | $12.83 | $12.83 | 114,339 |
| 2022-02-03 | $12.17 | $12.17 | $11.06 | $11.06 | $11.06 | 86,725 |
| 2022-02-02 | $13.39 | $13.40 | $12.12 | $12.18 | $12.18 | 78,689 |
| 2022-02-01 | $13.30 | $13.34 | $12.81 | $13.00 | $13.00 | 75,805 |
| 2022-01-31 | $11.90 | $13.00 | $11.51 | $12.74 | $12.74 | 68,562 |
| 2022-01-28 | $12.87 | $12.87 | $11.59 | $11.95 | $11.95 | 107,179 |
| 2022-01-27 | $13.31 | $13.73 | $12.06 | $12.47 | $12.47 | 82,573 |
| 2022-01-26 | $13.56 | $14.41 | $13.00 | $13.35 | $13.35 | 202,164 |
| 2022-01-25 | $12.16 | $12.98 | $11.90 | $12.86 | $12.86 | 105,767 |
| 2022-01-24 | $11.23 | $12.49 | $10.51 | $12.49 | $12.49 | 241,536 |
| 2022-01-21 | $13.43 | $13.54 | $12.34 | $12.86 | $12.86 | 150,887 |
| 2022-01-20 | $14.30 | $15.10 | $14.29 | $14.46 | $14.46 | 77,147 |
| 2022-01-19 | $14.78 | $14.97 | $14.25 | $14.68 | $14.68 | 77,104 |
| 2022-01-18 | $14.32 | $14.78 | $14.25 | $14.68 | $14.68 | 77,104 |
| 2022-01-14 | $13.70 | $14.59 | $13.70 | $14.50 | $14.50 | 73,182 |
| 2022-01-13 | $14.99 | $14.99 | $13.39 | $13.39 | $13.39 | 126,202 |
| 2022-01-12 | $14.50 | $14.92 | $14.27 | $14.78 | $14.78 | 106,364 |
| 2022-01-11 | $12.42 | $13.97 | $12.25 | $13.97 | $13.97 | 180,644 |
| 2022-01-10 | $12.30 | $12.90 | $12.03 | $12.20 | $12.20 | 129,782 |
| 2022-01-07 | $12.75 | $13.72 | $12.62 | $13.00 | $13.00 | 118,549 |
| 2022-01-06 | $14.00 | $14.00 | $13.01 | $13.35 | $13.35 | 118,454 |
| 2022-01-05 | $15.26 | $15.39 | $13.80 | $14.03 | $14.03 | 120,246 |
| 2022-01-04 | $15.98 | $15.98 | $15.25 | $15.25 | $15.25 | 73,574 |
| 2022-01-03 | $15.80 | $16.00 | $15.45 | $15.60 | $15.60 | 43,193 |
| 2021-12-31 | $15.66 | $15.77 | $15.18 | $15.65 | $15.65 | 184,322 |
| 2021-12-30 | $15.86 | $16.27 | $15.52 | $15.66 | $15.66 | 181,303 |
| 2021-12-29 | $16.74 | $17.19 | $15.77 | $15.95 | $15.95 | 138,216 |
| 2021-12-28 | $17.44 | $17.88 | $16.71 | $16.80 | $16.80 | 122,448 |
| 2021-12-27 | $18.11 | $19.27 | $17.77 | $18.10 | $18.10 | 106,631 |
| 2021-12-23 | $17.09 | $18.53 | $17.09 | $18.01 | $18.01 | 81,302 |
| 2021-12-22 | $17.63 | $17.79 | $17.25 | $17.25 | $17.25 | 53,902 |
| 2021-12-21 | $17.94 | $17.99 | $17.08 | $17.66 | $17.66 | 103,808 |
| 2021-12-20 | $15.95 | $17.00 | $15.40 | $16.90 | $16.90 | 138,151 |
| 2021-12-17 | $15.75 | $16.35 | $15.54 | $16.07 | $16.07 | 128,734 |
| 2021-12-16 | $17.77 | $17.99 | $16.25 | $16.64 | $16.64 | 199,520 |
| 2021-12-15 | $17.42 | $17.81 | $16.56 | $17.68 | $17.68 | 94,812 |
| 2021-12-14 | $17.51 | $17.91 | $17.25 | $17.47 | $17.47 | 110,089 |
| 2021-12-13 | $18.14 | $18.48 | $17.21 | $17.50 | $17.50 | 128,470 |
| 2021-12-10 | $19.61 | $20.21 | $18.57 | $18.92 | $18.92 | 146,766 |
| 2021-12-09 | $20.44 | $21.10 | $19.07 | $19.41 | $19.41 | 141,591 |
| 2021-12-08 | $21.40 | $22.22 | $21.13 | $21.76 | $21.76 | 125,219 |
| 2021-12-07 | $20.68 | $21.85 | $20.22 | $20.63 | $20.63 | 148,643 |
| 2021-12-06 | $18.20 | $19.75 | $17.40 | $19.57 | $19.57 | 244,474 |
| 2021-12-03 | $22.40 | $22.43 | $20.12 | $20.59 | $20.59 | 131,821 |
| 2021-12-02 | $22.86 | $23.28 | $22.12 | $22.58 | $22.58 | 123,073 |
| 2021-12-01 | $24.50 | $24.98 | $22.87 | $22.95 | $22.95 | 86,586 |
| 2021-11-30 | $24.21 | $24.99 | $23.87 | $24.50 | $24.50 | 79,801 |
| 2021-11-29 | $24.85 | $25.50 | $23.81 | $24.15 | $24.15 | 126,056 |
| 2021-11-26 | $24.84 | $24.84 | $23.51 | $24.31 | $24.31 | 90,198 |
| 2021-11-24 | $24.61 | $25.49 | $24.40 | $25.11 | $25.11 | 68,660 |
| 2021-11-23 | $25.25 | $25.96 | $24.60 | $25.77 | $25.77 | 81,290 |
| 2021-11-22 | $25.01 | $25.26 | $24.36 | $24.83 | $24.83 | 85,802 |
| 2021-11-19 | $25.00 | $25.09 | $24.65 | $24.91 | $24.91 | 105,690 |
| 2021-11-18 | $24.35 | $24.88 | $23.20 | $24.21 | $24.21 | 134,278 |
| 2021-11-17 | $23.56 | $25.71 | $23.56 | $25.57 | $25.57 | 139,600 |
| 2021-11-16 | $24.25 | $24.94 | $23.51 | $23.55 | $23.55 | 231,152 |
| 2021-11-15 | $27.01 | $28.93 | $25.01 | $25.89 | $25.89 | 164,331 |
| 2021-11-12 | $26.26 | $27.47 | $25.62 | $27.40 | $27.40 | 124,496 |
| 2021-11-11 | $25.77 | $27.88 | $24.65 | $27.83 | $27.83 | 186,065 |
| 2021-11-10 | $26.99 | $29.97 | $25.52 | $25.80 | $25.80 | 511,590 |
| 2021-11-09 | $25.85 | $26.99 | $25.04 | $26.40 | $26.40 | 501,820 |
| 2021-11-08 | $19.60 | $22.85 | $19.42 | $22.60 | $22.60 | 469,456 |
| 2021-11-05 | $20.02 | $20.20 | $18.76 | $19.30 | $19.30 | 298,126 |
| 2021-11-04 | $21.58 | $21.80 | $19.71 | $20.10 | $20.10 | 314,426 |
| 2021-11-03 | $22.88 | $22.88 | $21.30 | $21.77 | $21.77 | 391,615 |
| 2021-11-02 | $23.02 | $23.66 | $22.21 | $22.97 | $22.97 | 317,004 |
| 2021-11-01 | $24.55 | $25.11 | $22.65 | $22.97 | $22.97 | 317,004 |
| 2021-10-29 | $25.26 | $25.80 | $23.80 | $24.49 | $24.49 | 228,231 |
| 2021-10-28 | $25.50 | $26.76 | $25.25 | $25.50 | $25.50 | 123,015 |
| 2021-10-27 | $25.27 | $25.98 | $24.62 | $25.03 | $25.03 | 161,037 |
| 2021-10-26 | $27.55 | $27.66 | $27.10 | $27.40 | $27.40 | 105,887 |
| 2021-10-25 | $27.26 | $27.72 | $27.17 | $27.30 | $27.30 | 129,572 |
| 2021-10-22 | $27.60 | $28.09 | $26.58 | $27.35 | $27.35 | 100,143 |
| 2021-10-21 | $28.30 | $28.47 | $27.05 | $27.80 | $27.80 | 279,517 |
| 2021-10-20 | $26.36 | $27.14 | $26.25 | $27.09 | $27.09 | 350,942 |
| 2021-10-19 | $26.55 | $26.99 | $25.52 | $26.05 | $26.05 | 140,558 |
| 2021-10-18 | $27.50 | $27.50 | $25.80 | $26.23 | $26.23 | 209,184 |
| 2021-10-15 | $28.00 | $28.20 | $27.95 | $28.00 | $28.00 | 200,532 |
| 2021-10-14 | $27.35 | $27.98 | $27.35 | $27.90 | $27.90 | 120,320 |
| 2021-10-13 | $26.88 | $27.34 | $26.88 | $27.25 | $27.25 | 69,504 |
| 2021-10-12 | $27.40 | $28.14 | $27.20 | $27.45 | $27.45 | 51,131 |
| 2021-10-11 | $28.28 | $29.40 | $28.20 | $28.23 | $28.23 | 85,036 |
| 2021-10-08 | $28.65 | $28.74 | $28.00 | $28.25 | $28.25 | 86,819 |
| 2021-10-07 | $28.39 | $28.69 | $28.02 | $28.45 | $28.45 | 94,187 |
| 2021-10-06 | $28.01 | $29.39 | $28.00 | $28.40 | $28.40 | 223,389 |
| 2021-10-05 | $28.25 | $28.83 | $26.66 | $27.70 | $27.70 | 172,442 |
| 2021-10-04 | $28.02 | $29.50 | $26.51 | $27.15 | $27.15 | 194,007 |
| 2021-10-01 | $28.51 | $29.35 | $28.28 | $28.37 | $28.37 | 196,242 |
| 2021-09-30 | $26.46 | $27.89 | $26.46 | $27.38 | $27.38 | 72,595 |
| 2021-09-29 | $27.35 | $27.80 | $26.20 | $26.26 | $26.26 | 101,913 |
| 2021-09-28 | $27.96 | $28.28 | $26.90 | $26.92 | $26.92 | 91,589 |
| 2021-09-27 | $28.52 | $28.87 | $27.88 | $28.20 | $28.20 | 73,629 |
| 2021-09-24 | $27.20 | $29.49 | $27.16 | $28.10 | $28.10 | 220,862 |
| 2021-09-23 | $31.12 | $31.61 | $29.08 | $30.13 | $30.13 | 114,603 |
| 2021-09-22 | $28.75 | $31.48 | $28.64 | $31.05 | $31.05 | 146,384 |
| 2021-09-21 | $28.60 | $29.38 | $27.69 | $28.91 | $28.91 | 118,531 |
| 2021-09-20 | $29.45 | $30.59 | $27.52 | $28.65 | $28.65 | 319,279 |
| 2021-09-17 | $33.49 | $33.49 | $32.03 | $33.24 | $33.24 | 66,614 |
| 2021-09-16 | $35.24 | $35.50 | $32.86 | $33.20 | $33.20 | 140,057 |
| 2021-09-15 | $34.65 | $35.72 | $34.65 | $35.46 | $35.46 | 119,967 |
| 2021-09-14 | $32.41 | $35.00 | $32.41 | $34.55 | $34.55 | 108,412 |
| 2021-09-13 | $32.42 | $33.07 | $30.80 | $32.42 | $32.42 | 140,313 |
| 2021-09-10 | $33.70 | $34.20 | $32.50 | $33.25 | $33.25 | 174,997 |
| 2021-09-09 | $33.72 | $35.47 | $33.02 | $33.93 | $33.93 | 182,353 |
| 2021-09-08 | $34.01 | $34.38 | $32.51 | $32.87 | $32.87 | 226,329 |
| 2021-09-07 | $36.19 | $36.19 | $31.61 | $34.20 | $34.20 | 488,191 |
| 2021-09-03 | $37.27 | $37.30 | $36.01 | $37.05 | $37.05 | 304,733 |
| 2021-09-02 | $37.76 | $38.00 | $34.75 | $35.66 | $35.66 | 337,275 |
| 2021-09-01 | $38.03 | $38.18 | $36.56 | $36.60 | $36.60 | 472,152 |
| 2021-08-31 | $37.49 | $38.54 | $37.03 | $37.20 | $37.20 | 159,133 |
| 2021-08-30 | $37.48 | $37.80 | $36.52 | $37.50 | $37.50 | 135,152 |
| 2021-08-27 | $37.13 | $38.68 | $36.57 | $38.05 | $38.05 | 174,473 |
| 2021-08-26 | $37.01 | $38.10 | $36.19 | $36.25 | $36.25 | 170,719 |
| 2021-08-25 | $38.79 | $39.46 | $37.77 | $38.70 | $38.70 | 183,617 |
| 2021-08-24 | $41.50 | $41.90 | $38.16 | $38.86 | $38.86 | 411,552 |
| 2021-08-23 | $41.20 | $42.40 | $40.67 | $41.94 | $41.94 | 304,869 |
| 2021-08-20 | $40.19 | $40.45 | $39.85 | $40.21 | $40.21 | 205,750 |
| 2021-08-19 | $38.63 | $39.99 | $37.80 | $39.00 | $39.00 | 199,802 |
| 2021-08-18 | $37.81 | $40.69 | $37.11 | $38.65 | $38.65 | 211,977 |
| 2021-08-17 | $39.84 | $40.48 | $37.84 | $37.91 | $37.91 | 322,506 |
| 2021-08-16 | $36.00 | $39.38 | $35.88 | $38.39 | $38.39 | 358,241 |
| 2021-08-13 | $36.50 | $36.95 | $32.88 | $33.38 | $33.38 | 231,076 |
| 2021-08-12 | $35.75 | $35.75 | $34.40 | $35.25 | $35.25 | 183,797 |
| 2021-08-11 | $35.90 | $37.09 | $35.45 | $35.90 | $35.90 | 244,521 |
| 2021-08-10 | $37.12 | $37.50 | $34.37 | $34.76 | $34.76 | 160,187 |
| 2021-08-09 | $36.75 | $37.90 | $35.79 | $36.37 | $36.37 | 219,427 |
| 2021-08-06 | $37.24 | $37.24 | $34.60 | $35.05 | $35.05 | 257,616 |
| 2021-08-05 | $36.79 | $37.71 | $34.80 | $36.52 | $36.52 | 142,090 |
| 2021-08-04 | $35.08 | $37.47 | $35.01 | $36.36 | $36.36 | 130,754 |
| 2021-08-03 | $37.00 | $37.50 | $34.52 | $34.77 | $34.77 | 142,605 |
| 2021-08-02 | $37.36 | $37.93 | $37.01 | $37.11 | $37.11 | 142,445 |
| 2021-07-30 | $34.00 | $37.33 | $33.90 | $36.26 | $36.26 | 153,638 |
| 2021-07-29 | $34.79 | $34.99 | $33.42 | $33.75 | $33.75 | 85,911 |
| 2021-07-28 | $33.99 | $35.00 | $33.10 | $34.60 | $34.60 | 163,355 |
| 2021-07-27 | $34.75 | $35.00 | $31.99 | $32.55 | $32.55 | 173,039 |
| 2021-07-26 | $32.98 | $36.59 | $32.21 | $35.78 | $35.78 | 306,783 |
| 2021-07-23 | $29.75 | $30.37 | $27.25 | $28.60 | $28.60 | 161,301 |
| 2021-07-22 | $28.39 | $28.49 | $27.94 | $28.24 | $28.24 | 123,498 |
| 2021-07-21 | $28.00 | $28.45 | $26.57 | $27.75 | $27.75 | 269,647 |
| 2021-07-20 | $25.99 | $25.99 | $23.40 | $24.74 | $24.74 | 252,512 |
| 2021-07-19 | $26.76 | $28.14 | $26.10 | $26.50 | $26.50 | 159,657 |
| 2021-07-16 | $28.24 | $30.20 | $27.80 | $28.25 | $28.25 | 135,142 |
| 2021-07-15 | $30.38 | $30.38 | $28.00 | $28.30 | $28.30 | 190,782 |
| 2021-07-14 | $30.65 | $33.43 | $30.14 | $30.30 | $30.30 | 176,806 |
| 2021-07-13 | $32.02 | $33.00 | $30.47 | $30.61 | $30.61 | 142,372 |
| 2021-07-12 | $37.55 | $37.55 | $33.01 | $33.01 | $33.01 | 245,725 |
| 2021-07-09 | $35.67 | $37.47 | $35.67 | $37.12 | $37.12 | 132,953 |
| 2021-07-08 | $37.41 | $37.50 | $35.50 | $36.40 | $36.40 | 292,279 |
| 2021-07-07 | $40.90 | $41.49 | $39.50 | $40.63 | $40.63 | 164,011 |
| 2021-07-06 | $41.01 | $41.40 | $39.35 | $40.38 | $40.38 | 171,267 |
| 2021-07-02 | $38.61 | $41.41 | $38.15 | $40.76 | $40.76 | 220,357 |
| 2021-07-01 | $40.00 | $40.00 | $38.00 | $38.97 | $38.97 | 203,176 |
| 2021-06-30 | $38.49 | $40.73 | $36.75 | $40.48 | $40.48 | 448,712 |
| 2021-06-29 | $32.05 | $38.28 | $32.05 | $38.25 | $38.25 | 749,762 |
| 2021-06-28 | $28.50 | $29.79 | $27.23 | $29.56 | $29.56 | 284,352 |
| 2021-06-25 | $27.99 | $29.49 | $24.24 | $26.48 | $26.48 | 396,593 |
| 2021-06-24 | $27.56 | $29.11 | $26.76 | $28.93 | $28.93 | 238,171 |
| 2021-06-23 | $26.50 | $28.00 | $26.01 | $26.05 | $26.05 | 236,529 |
| 2021-06-22 | $24.45 | $25.89 | $22.00 | $25.25 | $25.25 | 574,014 |
| 2021-06-21 | $27.00 | $28.49 | $25.51 | $26.70 | $26.70 | 366,328 |
| 2021-06-18 | $31.65 | $31.75 | $29.51 | $30.00 | $30.00 | 162,561 |
| 2021-06-17 | $32.86 | $33.69 | $31.50 | $31.75 | $31.75 | 87,119 |
| 2021-06-16 | $33.98 | $33.98 | $31.54 | $32.75 | $32.75 | 146,583 |
| 2021-06-15 | $33.80 | $34.99 | $32.09 | $34.90 | $34.90 | 192,579 |
| 2021-06-14 | $30.91 | $32.75 | $30.91 | $32.31 | $32.31 | 282,323 |
| 2021-06-11 | $31.78 | $32.60 | $29.80 | $29.90 | $29.90 | 180,662 |
| 2021-06-10 | $33.99 | $33.99 | $31.09 | $31.39 | $31.39 | 190,419 |
| 2021-06-09 | $33.05 | $34.37 | $31.01 | $33.55 | $33.55 | 237,555 |
| 2021-06-08 | $36.25 | $36.30 | $29.75 | $32.69 | $32.69 | 766,936 |
| 2021-06-07 | $39.50 | $39.96 | $37.78 | $37.82 | $37.82 | 238,814 |
| 2021-06-04 | $39.40 | $39.40 | $37.16 | $38.44 | $38.44 | 250,636 |
| 2021-06-03 | $41.77 | $41.99 | $39.51 | $40.19 | $40.19 | 265,816 |
| 2021-06-02 | $39.90 | $41.89 | $39.90 | $41.46 | $41.46 | 198,032 |
| 2021-06-01 | $39.55 | $41.50 | $39.51 | $40.01 | $40.01 | 157,695 |
| 2021-05-28 | $41.71 | $42.48 | $39.50 | $39.98 | $39.98 | 369,128 |
| 2021-05-27 | $47.98 | $47.98 | $42.51 | $43.46 | $43.46 | 351,038 |
| 2021-05-26 | $46.75 | $47.97 | $45.03 | $46.60 | $46.60 | 329,328 |
| 2021-05-25 | $44.00 | $46.24 | $43.70 | $44.15 | $44.15 | 459,256 |
| 2021-05-24 | $41.88 | $42.89 | $40.05 | $42.07 | $42.07 | 568,051 |
| 2021-05-21 | $44.41 | $44.93 | $39.00 | $39.20 | $39.20 | 597,181 |
| 2021-05-20 | $44.10 | $46.00 | $40.11 | $44.96 | $44.96 | 664,460 |
| 2021-05-19 | $37.24 | $43.25 | $35.13 | $38.68 | $38.68 | 1,456,599 |
| 2021-05-18 | $48.40 | $53.95 | $47.01 | $50.99 | $50.99 | 506,402 |
| 2021-05-17 | $48.95 | $49.48 | $44.00 | $47.51 | $47.51 | 673,412 |
| 2021-05-14 | $52.54 | $56.00 | $49.76 | $53.74 | $53.74 | 780,968 |
| 2021-05-13 | $48.02 | $54.86 | $41.60 | $42.00 | $42.00 | 1,236,549 |
| 2021-05-12 | $56.89 | $65.08 | $48.50 | $54.90 | $54.90 | 1,187,257 |
| 2021-05-11 | $45.97 | $58.94 | $40.40 | $56.89 | $56.89 | 1,904,099 |
| 2021-05-10 | $64.00 | $73.97 | $45.50 | $47.55 | $47.55 | 2,057,677 |
| 2021-05-07 | $89.70 | $89.81 | $52.22 | $56.49 | $56.49 | 3,452,434 |
| 2021-05-06 | $78.00 | $96.00 | $73.97 | $89.68 | $89.68 | 2,767,018 |
| 2021-05-05 | $65.19 | $74.55 | $57.30 | $67.15 | $67.15 | 2,643,059 |
| 2021-05-04 | $49.75 | $57.74 | $43.20 | $52.56 | $52.56 | 2,266,282 |
| 2021-05-03 | $35.25 | $42.36 | $33.00 | $42.00 | $42.00 | 1,590,413 |
| 2021-04-30 | $30.96 | $31.86 | $28.50 | $29.66 | $29.66 | 501,544 |
| 2021-04-29 | $29.79 | $32.00 | $29.00 | $30.81 | $30.81 | 1,261,358 |
| 2021-04-28 | $29.00 | $29.55 | $28.62 | $29.47 | $29.47 | 264,458 |
| 2021-04-27 | $28.51 | $29.39 | $27.53 | $28.41 | $28.41 | 429,725 |
| 2021-04-26 | $25.40 | $27.95 | $25.01 | $27.16 | $27.16 | 900,101 |
| 2021-04-23 | $24.98 | $24.98 | $22.01 | $23.99 | $23.99 | 586,614 |
| 2021-04-22 | $28.99 | $30.68 | $25.88 | $27.12 | $27.12 | 714,008 |
| 2021-04-21 | $22.04 | $26.45 | $21.59 | $25.88 | $25.88 | 636,735 |
| 2021-04-20 | $23.76 | $24.01 | $21.61 | $22.65 | $22.65 | 615,521 |
| 2021-04-19 | $25.99 | $25.99 | $22.40 | $24.33 | $24.33 | 712,862 |
| 2021-04-16 | $23.25 | $26.88 | $22.81 | $26.65 | $26.65 | 1,362,764 |
| 2021-04-15 | $19.59 | $21.89 | $19.50 | $21.45 | $21.45 | 714,520 |
| 2021-04-14 | $19.60 | $20.00 | $18.16 | $18.28 | $18.28 | 600,028 |
| 2021-04-13 | $17.15 | $19.47 | $17.11 | $19.46 | $19.46 | 605,588 |
| 2021-04-12 | $16.84 | $16.96 | $16.31 | $16.66 | $16.66 | 231,331 |
| 2021-04-09 | $17.22 | $17.23 | $16.00 | $16.14 | $16.14 | 356,231 |
| 2021-04-08 | $17.34 | $17.55 | $16.90 | $16.90 | $16.90 | 305,327 |
| 2021-04-07 | $16.75 | $18.33 | $16.65 | $16.89 | $16.89 | 521,797 |
| 2021-04-06 | $15.32 | $17.20 | $15.00 | $16.85 | $16.85 | 568,478 |
| 2021-04-05 | $13.20 | $14.87 | $13.01 | $14.84 | $14.84 | 544,492 |
| 2021-04-01 | $11.99 | $12.74 | $11.87 | $12.69 | $12.69 | 268,491 |
| 2021-03-31 | $11.76 | $12.15 | $11.67 | $11.86 | $11.86 | 135,775 |
| 2021-03-30 | $12.39 | $12.49 | $11.67 | $11.78 | $11.78 | 202,971 |
| 2021-03-29 | $12.35 | $12.75 | $11.73 | $12.15 | $12.15 | 182,199 |
| 2021-03-26 | $11.38 | $12.49 | $11.18 | $11.85 | $11.85 | 156,702 |
| 2021-03-25 | $11.26 | $11.55 | $10.50 | $11.14 | $11.14 | 293,059 |
| 2021-03-24 | $12.80 | $13.25 | $11.68 | $11.88 | $11.88 | 228,729 |
| 2021-03-23 | $13.89 | $13.89 | $12.80 | $12.81 | $12.81 | 225,916 |
| 2021-03-22 | $14.41 | $14.46 | $13.70 | $13.90 | $13.90 | 155,926 |
| 2021-03-19 | $14.05 | $14.50 | $13.80 | $14.28 | $14.28 | 172,270 |
| 2021-03-18 | $14.85 | $14.85 | $13.77 | $13.79 | $13.79 | 200,142 |
| 2021-03-17 | $13.80 | $14.54 | $13.80 | $14.54 | $14.54 | 211,442 |
| 2021-03-16 | $14.01 | $14.41 | $13.55 | $13.90 | $13.90 | 171,220 |
| 2021-03-15 | $13.11 | $14.10 | $13.07 | $13.87 | $13.87 | 255,753 |
| 2021-03-12 | $13.07 | $13.25 | $12.50 | $13.09 | $13.09 | 214,034 |
| 2021-03-11 | $14.09 | $14.38 | $13.00 | $13.24 | $13.24 | 228,303 |
| 2021-03-10 | $15.06 | $15.67 | $13.80 | $13.83 | $13.83 | 407,985 |
| 2021-03-09 | $15.08 | $15.42 | $14.34 | $14.85 | $14.85 | 330,160 |
| 2021-03-08 | $13.30 | $14.20 | $12.82 | $14.05 | $14.05 | 340,072 |
| 2021-03-05 | $12.12 | $12.50 | $10.18 | $12.38 | $12.38 | 357,850 |
| 2021-03-04 | $13.80 | $14.00 | $11.22 | $12.03 | $12.03 | 387,156 |
| 2021-03-03 | $15.10 | $15.10 | $13.50 | $13.95 | $13.95 | 295,510 |
| 2021-03-02 | $15.80 | $16.50 | $13.77 | $13.95 | $13.95 | 276,385 |
| 2021-03-01 | $14.50 | $16.40 | $14.50 | $15.55 | $15.55 | 304,313 |
| 2021-02-26 | $14.00 | $15.23 | $13.25 | $15.00 | $15.00 | 429,571 |
| 2021-02-25 | $16.65 | $18.25 | $15.00 | $16.62 | $16.62 | 493,224 |
| 2021-02-24 | $16.55 | $17.00 | $15.52 | $16.62 | $16.62 | 493,224 |
| 2021-02-23 | $15.88 | $15.88 | $12.05 | $13.37 | $13.37 | 941,224 |
| 2021-02-22 | $18.98 | $20.34 | $16.10 | $17.90 | $17.90 | 752,898 |
| 2021-02-19 | $16.25 | $22.79 | $16.25 | $20.49 | $20.49 | 1,485,157 |
| 2021-02-18 | $13.55 | $16.73 | $13.51 | $16.43 | $16.43 | 1,036,619 |
| 2021-02-17 | $12.99 | $13.56 | $12.50 | $13.44 | $13.44 | 522,423 |
| 2021-02-16 | $12.00 | $12.68 | $11.43 | $12.09 | $12.09 | 845,592 |
| 2021-02-12 | $10.18 | $10.75 | $9.98 | $10.35 | $10.35 | 396,335 |
| 2021-02-11 | $9.25 | $10.15 | $9.14 | $10.05 | $10.05 | 738,733 |
| 2021-02-10 | $9.51 | $9.75 | $8.53 | $9.38 | $9.38 | 590,339 |
| 2021-02-09 | $8.80 | $9.75 | $8.70 | $9.38 | $9.38 | 590,339 |
| 2021-02-08 | $8.87 | $8.87 | $8.42 | $8.75 | $8.75 | 471,799 |
| 2021-02-05 | $8.34 | $8.55 | $8.06 | $8.36 | $8.36 | 231,564 |
| 2021-02-04 | $8.54 | $8.60 | $7.99 | $8.01 | $8.01 | 375,761 |
| 2021-02-03 | $8.84 | $8.88 | $8.36 | $8.56 | $8.56 | 411,326 |
| 2021-02-02 | $8.33 | $8.88 | $8.33 | $8.73 | $8.73 | 222,979 |
| 2021-02-01 | $8.51 | $8.75 | $8.00 | $8.29 | $8.29 | 152,077 |
| 2021-01-29 | $9.14 | $9.48 | $8.50 | $8.56 | $8.56 | 310,304 |
| 2021-01-28 | $8.25 | $8.78 | $8.11 | $8.54 | $8.54 | 217,678 |
| 2021-01-27 | $8.45 | $8.45 | $7.38 | $8.15 | $8.15 | 378,723 |
| 2021-01-26 | $9.67 | $9.67 | $8.26 | $8.48 | $8.48 | 679,727 |
| 2021-01-25 | $9.20 | $10.22 | $9.14 | $9.58 | $9.58 | 468,173 |
| 2021-01-22 | $8.27 | $9.22 | $8.27 | $8.71 | $8.71 | 302,638 |
| 2021-01-21 | $8.80 | $8.99 | $8.15 | $8.25 | $8.25 | 323,472 |
| 2021-01-20 | $9.50 | $9.50 | $8.65 | $9.13 | $9.13 | 366,805 |
| 2021-01-19 | $10.29 | $10.46 | $9.30 | $9.55 | $9.55 | 526,460 |
| 2021-01-15 | $10.34 | $10.34 | $9.07 | $9.73 | $9.73 | 365,572 |
| 2021-01-14 | $9.95 | $10.43 | $9.87 | $10.33 | $10.33 | 315,973 |
| 2021-01-13 | $9.64 | $9.95 | $9.00 | $9.60 | $9.60 | 325,842 |
| 2021-01-12 | $8.80 | $9.88 | $8.80 | $9.38 | $9.38 | 399,638 |
| 2021-01-11 | $9.00 | $9.15 | $8.15 | $8.80 | $8.80 | 553,882 |
| 2021-01-08 | $10.75 | $11.00 | $8.66 | $9.51 | $9.51 | 860,367 |
| 2021-01-07 | $10.00 | $11.00 | $9.80 | $10.34 | $10.34 | 1,062,859 |
| 2021-01-06 | $8.27 | $10.00 | $8.27 | $9.29 | $9.29 | 1,064,655 |
| 2021-01-05 | $8.12 | $8.46 | $7.22 | $8.15 | $8.15 | 488,310 |
| 2021-01-04 | $7.00 | $8.20 | $6.82 | $8.07 | $8.07 | 879,610 |
| 2020-12-31 | $6.87 | $6.88 | $6.07 | $6.39 | $6.39 | 439,550 |
| 2020-12-30 | $7.20 | $7.29 | $6.75 | $6.89 | $6.89 | 317,893 |
| 2020-12-29 | $7.03 | $7.44 | $6.55 | $7.15 | $7.15 | 408,610 |
| 2020-12-28 | $7.90 | $7.90 | $7.00 | $7.01 | $7.01 | 339,017 |
| 2020-12-24 | $7.20 | $7.20 | $6.54 | $6.95 | $6.95 | 260,449 |
| 2020-12-23 | $7.47 | $7.49 | $7.00 | $7.10 | $7.10 | 347,587 |
| 2020-12-22 | $7.85 | $7.95 | $7.39 | $7.42 | $7.42 | 337,049 |
| 2020-12-21 | $8.22 | $8.24 | $7.81 | $7.85 | $7.85 | 344,383 |
| 2020-12-18 | $8.60 | $8.65 | $8.03 | $8.20 | $8.20 | 270,908 |
| 2020-12-17 | $8.39 | $9.12 | $8.03 | $8.45 | $8.45 | 652,850 |
| 2020-12-16 | $8.10 | $8.25 | $7.75 | $8.16 | $8.16 | 435,107 |
| 2020-12-15 | $7.45 | $7.85 | $7.15 | $7.57 | $7.57 | 234,118 |
| 2020-12-14 | $7.11 | $7.95 | $7.11 | $7.45 | $7.45 | 205,997 |
| 2020-12-11 | $7.38 | $7.40 | $6.92 | $7.14 | $7.14 | 114,212 |
| 2020-12-10 | $7.01 | $7.49 | $6.53 | $7.30 | $7.30 | 291,663 |
| 2020-12-09 | $7.23 | $7.38 | $6.95 | $7.12 | $7.12 | 254,586 |
| 2020-12-08 | $8.12 | $8.13 | $7.00 | $7.10 | $7.10 | 460,778 |
| 2020-12-07 | $8.50 | $8.50 | $7.75 | $8.08 | $8.08 | 313,898 |
| 2020-12-04 | $8.51 | $8.75 | $8.09 | $8.30 | $8.30 | 219,500 |
| 2020-12-03 | $8.91 | $8.96 | $8.30 | $8.60 | $8.60 | 297,924 |
| 2020-12-02 | $8.81 | $8.90 | $7.92 | $8.15 | $8.15 | 308,935 |
| 2020-12-01 | $9.07 | $9.20 | $8.36 | $8.83 | $8.83 | 300,299 |
| 2020-11-30 | $8.71 | $9.45 | $8.66 | $9.19 | $9.19 | 470,648 |
| 2020-11-27 | $7.77 | $7.95 | $7.30 | $7.73 | $7.73 | 402,778 |
| 2020-11-25 | $10.60 | $10.65 | $8.35 | $8.53 | $8.53 | 727,363 |
| 2020-11-24 | $9.50 | $10.35 | $9.25 | $9.80 | $9.80 | 881,652 |
| 2020-11-23 | $8.15 | $8.99 | $8.00 | $8.75 | $8.75 | 666,452 |
| 2020-11-20 | $7.62 | $8.00 | $6.75 | $7.30 | $7.30 | 476,614 |
| 2020-11-19 | $7.00 | $7.69 | $6.97 | $7.25 | $7.25 | 451,859 |
| 2020-11-18 | $7.70 | $7.84 | $6.50 | $6.75 | $6.75 | 698,988 |
| 2020-11-17 | $6.20 | $7.39 | $6.05 | $7.22 | $7.22 | 653,972 |
| 2020-11-16 | $5.75 | $6.00 | $5.51 | $5.91 | $5.91 | 182,101 |
| 2020-11-13 | $5.65 | $5.73 | $5.27 | $5.54 | $5.54 | 138,297 |
| 2020-11-12 | $5.86 | $5.98 | $5.55 | $5.75 | $5.75 | 107,606 |
| 2020-11-11 | $5.70 | $6.15 | $5.60 | $5.75 | $5.75 | 162,756 |
| 2020-11-10 | $5.56 | $5.85 | $5.50 | $5.74 | $5.74 | 61,187 |
| 2020-11-09 | $6.06 | $6.06 | $5.50 | $5.60 | $5.60 | 231,002 |
| 2020-11-06 | $6.20 | $6.25 | $5.71 | $5.82 | $5.82 | 233,146 |
| 2020-11-05 | $5.50 | $5.88 | $5.45 | $5.88 | $5.88 | 222,162 |
| 2020-11-04 | $5.22 | $5.46 | $4.95 | $5.20 | $5.20 | 145,420 |
| 2020-11-03 | $5.25 | $5.46 | $5.05 | $5.15 | $5.15 | 109,935 |
| 2020-11-02 | $5.52 | $5.52 | $5.10 | $5.27 | $5.27 | 106,379 |
| 2020-10-30 | $5.69 | $5.80 | $5.30 | $5.48 | $5.48 | 126,786 |
| 2020-10-29 | $5.55 | $6.00 | $5.53 | $5.90 | $5.90 | 72,551 |
| 2020-10-28 | $6.01 | $6.01 | $5.41 | $5.56 | $5.56 | 129,813 |
| 2020-10-27 | $5.71 | $6.39 | $5.70 | $6.15 | $6.15 | 163,254 |
| 2020-10-26 | $6.70 | $6.70 | $5.27 | $5.70 | $5.70 | 218,754 |
| 2020-10-23 | $6.90 | $6.97 | $6.03 | $6.25 | $6.25 | 205,757 |
| 2020-10-22 | $6.23 | $6.95 | $5.90 | $6.90 | $6.90 | 496,271 |
| 2020-10-21 | $4.95 | $6.05 | $4.87 | $5.97 | $5.97 | 389,523 |
| 2020-10-20 | $5.17 | $5.17 | $4.71 | $4.75 | $4.75 | 158,591 |
| 2020-10-19 | $5.05 | $5.25 | $5.00 | $5.08 | $5.08 | 107,481 |
| 2020-10-16 | $4.97 | $5.08 | $4.95 | $5.00 | $5.00 | 52,621 |
| 2020-10-15 | $4.94 | $5.00 | $4.87 | $5.00 | $5.00 | 48,605 |
| 2020-10-14 | $5.03 | $5.15 | $4.91 | $5.01 | $5.01 | 72,997 |
| 2020-10-13 | $5.50 | $5.50 | $5.01 | $5.03 | $5.03 | 120,335 |
| 2020-10-12 | $5.24 | $5.55 | $5.10 | $5.38 | $5.38 | 137,569 |
| 2020-10-09 | $5.50 | $5.60 | $5.05 | $5.18 | $5.18 | 190,558 |
| 2020-10-08 | $5.18 | $5.43 | $5.07 | $5.30 | $5.30 | 112,618 |
| 2020-10-07 | $5.10 | $5.20 | $4.92 | $5.09 | $5.09 | 34,344 |
| 2020-10-06 | $5.00 | $5.25 | $4.86 | $4.90 | $4.90 | 58,995 |
| 2020-10-05 | $4.81 | $5.60 | $4.67 | $5.19 | $5.19 | 133,023 |
| 2020-10-02 | $4.88 | $4.94 | $4.67 | $4.80 | $4.80 | 137,272 |
| 2020-10-01 | $5.30 | $5.30 | $4.81 | $5.00 | $5.00 | 202,771 |
| 2020-09-30 | $5.27 | $5.30 | $5.12 | $5.29 | $5.29 | 77,200 |
| 2020-09-29 | $5.49 | $5.49 | $5.15 | $5.30 | $5.30 | 148,518 |
| 2020-09-28 | $5.75 | $5.80 | $5.32 | $5.39 | $5.39 | 101,570 |
| 2020-09-25 | $5.33 | $5.60 | $5.26 | $5.30 | $5.30 | 151,345 |
| 2020-09-24 | $5.70 | $6.14 | $5.20 | $5.26 | $5.26 | 231,863 |
| 2020-09-23 | $6.10 | $7.00 | $5.61 | $5.61 | $5.61 | 143,084 |
| 2020-09-22 | $6.00 | $6.25 | $5.91 | $6.05 | $6.05 | 106,821 |
| 2020-09-21 | $6.25 | $6.25 | $5.80 | $5.85 | $5.85 | 113,089 |
| 2020-09-18 | $6.58 | $6.65 | $6.10 | $6.30 | $6.30 | 62,537 |
| 2020-09-17 | $6.45 | $6.60 | $6.20 | $6.55 | $6.55 | 51,986 |
| 2020-09-16 | $6.35 | $6.60 | $6.25 | $6.38 | $6.38 | 93,731 |
| 2020-09-15 | $6.33 | $6.70 | $6.25 | $6.26 | $6.26 | 106,660 |
| 2020-09-14 | $6.61 | $7.00 | $6.30 | $6.33 | $6.33 | 123,990 |
| 2020-09-11 | $6.50 | $6.80 | $6.25 | $6.30 | $6.30 | 138,680 |
| 2020-09-10 | $7.30 | $7.30 | $6.45 | $6.45 | $6.45 | 124,388 |
| 2020-09-09 | $6.72 | $7.35 | $6.56 | $6.70 | $6.70 | 134,785 |
| 2020-09-08 | $7.40 | $7.40 | $6.30 | $6.60 | $6.60 | 186,290 |
| 2020-09-04 | $6.89 | $7.15 | $6.41 | $7.10 | $7.10 | 131,001 |
| 2020-09-03 | $7.20 | $7.25 | $6.67 | $6.87 | $6.87 | 196,863 |
| 2020-09-02 | $8.05 | $8.19 | $7.05 | $7.35 | $7.35 | 356,820 |
| 2020-09-01 | $8.37 | $8.70 | $8.25 | $8.31 | $8.31 | 115,985 |
| 2020-08-31 | $8.70 | $8.88 | $8.26 | $8.33 | $8.33 | 150,894 |
| 2020-08-28 | $8.81 | $8.88 | $8.35 | $8.59 | $8.59 | 66,211 |
| 2020-08-27 | $8.66 | $8.92 | $8.34 | $8.43 | $8.43 | 81,871 |
| 2020-08-26 | $8.74 | $8.78 | $8.30 | $8.60 | $8.60 | 171,172 |
| 2020-08-25 | $9.24 | $9.24 | $8.40 | $8.79 | $8.79 | 85,571 |
| 2020-08-24 | $9.17 | $9.75 | $8.90 | $9.08 | $9.08 | 80,117 |
| 2020-08-21 | $8.95 | $9.29 | $8.61 | $9.01 | $9.01 | 175,456 |
| 2020-08-20 | $9.55 | $10.19 | $8.40 | $8.58 | $8.58 | 787,688 |
| 2020-08-19 | $10.80 | $10.80 | $9.27 | $9.67 | $9.67 | 236,306 |
| 2020-08-18 | $11.64 | $11.64 | $10.63 | $10.90 | $10.90 | 120,849 |
| 2020-08-17 | $10.87 | $12.03 | $10.85 | $11.68 | $11.68 | 304,100 |
| 2020-08-14 | $10.30 | $10.87 | $10.00 | $10.84 | $10.84 | 122,107 |
| 2020-08-13 | $9.45 | $10.02 | $9.45 | $9.86 | $9.86 | 59,168 |
| 2020-08-12 | $9.30 | $9.54 | $9.25 | $9.33 | $9.33 | 65,031 |
| 2020-08-11 | $10.25 | $10.25 | $8.86 | $9.25 | $9.25 | 225,196 |
| 2020-08-10 | $10.50 | $10.73 | $10.01 | $10.06 | $10.06 | 210,724 |
| 2020-08-07 | $11.20 | $11.25 | $10.26 | $10.26 | $10.26 | 208,732 |
| 2020-08-06 | $12.00 | $12.19 | $11.03 | $11.40 | $11.40 | 316,316 |
| 2020-08-05 | $12.16 | $13.17 | $12.10 | $12.24 | $12.24 | 156,411 |
| 2020-08-04 | $12.44 | $12.45 | $11.81 | $12.38 | $12.38 | 100,816 |
| 2020-08-03 | $11.70 | $13.77 | $11.56 | $12.24 | $12.24 | 169,303 |
| 2020-07-31 | $11.75 | $11.89 | $11.36 | $11.54 | $11.54 | 108,594 |
| 2020-07-30 | $12.93 | $12.99 | $11.05 | $11.30 | $11.30 | 228,355 |
| 2020-07-29 | $13.40 | $13.87 | $12.66 | $13.20 | $13.20 | 200,836 |
| 2020-07-28 | $13.29 | $14.25 | $12.47 | $13.40 | $13.40 | 250,936 |
| 2020-07-27 | $11.70 | $12.60 | $11.31 | $11.85 | $11.85 | 270,019 |
| 2020-07-24 | $11.15 | $11.25 | $9.75 | $10.30 | $10.30 | 151,855 |
| 2020-07-23 | $10.45 | $11.68 | $10.23 | $11.05 | $11.05 | 208,147 |
| 2020-07-22 | $9.71 | $10.20 | $9.71 | $10.15 | $10.15 | 58,574 |
| 2020-07-21 | $8.90 | $9.77 | $8.80 | $9.70 | $9.70 | 52,497 |
| 2020-07-20 | $8.90 | $8.95 | $8.40 | $8.75 | $8.75 | 54,389 |
| 2020-07-17 | $9.00 | $9.05 | $8.34 | $8.80 | $8.80 | 111,300 |
| 2020-07-16 | $8.98 | $9.14 | $8.89 | $9.14 | $9.14 | 80,600 |
| 2020-07-15 | $9.15 | $9.25 | $9.08 | $9.23 | $9.23 | 29,400 |
| 2020-07-14 | $9.44 | $9.44 | $9.08 | $9.15 | $9.15 | 43,000 |
| 2020-07-13 | $9.30 | $10.25 | $9.10 | $9.13 | $9.13 | 50,200 |
| 2020-07-10 | $9.35 | $9.51 | $9.08 | $9.50 | $9.50 | 50,400 |
| 2020-07-09 | $10.18 | $10.50 | $9.35 | $9.50 | $9.50 | 78,700 |
| 2020-07-08 | $9.12 | $10.40 | $9.12 | $10.15 | $10.15 | 88,800 |
| 2020-07-07 | $9.28 | $9.55 | $9.01 | $9.03 | $9.03 | 42,500 |
| 2020-07-06 | $9.34 | $10.00 | $9.20 | $9.20 | $9.20 | 81,500 |
| 2020-07-02 | $10.18 | $10.38 | $9.10 | $9.10 | $9.10 | 103,200 |
| 2020-07-01 | $9.68 | $10.33 | $9.42 | $10.18 | $10.18 | 120,000 |
| 2020-06-30 | $8.80 | $9.89 | $8.76 | $9.57 | $9.57 | 108,900 |
| 2020-06-29 | $8.70 | $9.46 | $8.56 | $8.62 | $8.62 | 87,572 |
| 2020-06-26 | $8.90 | $9.38 | $8.28 | $8.85 | $8.85 | 171,244 |
| 2020-06-25 | $10.30 | $10.30 | $8.70 | $8.92 | $8.92 | 235,947 |
| 2020-06-24 | $11.00 | $11.00 | $9.55 | $9.60 | $9.60 | 236,658 |
| 2020-06-23 | $10.32 | $11.55 | $10.32 | $11.19 | $11.19 | 76,688 |
| 2020-06-22 | $11.15 | $12.00 | $10.14 | $10.17 | $10.17 | 236,851 |
| 2020-06-19 | $11.66 | $12.36 | $10.80 | $11.19 | $11.19 | 91,098 |
| 2020-06-18 | $12.40 | $12.40 | $11.58 | $11.80 | $11.80 | 55,235 |
| 2020-06-17 | $12.75 | $12.97 | $11.76 | $12.34 | $12.34 | 106,280 |
| 2020-06-16 | $12.30 | $13.25 | $12.00 | $12.88 | $12.88 | 107,259 |
| 2020-06-15 | $13.03 | $13.03 | $11.35 | $11.65 | $11.65 | 183,892 |
| 2020-06-12 | $12.73 | $13.69 | $12.65 | $13.30 | $13.30 | 52,280 |
| 2020-06-11 | $15.05 | $15.05 | $12.32 | $12.78 | $12.78 | 191,697 |
| 2020-06-10 | $14.71 | $15.44 | $14.55 | $15.20 | $15.20 | 71,958 |
| 2020-06-09 | $15.70 | $15.70 | $14.50 | $14.71 | $14.71 | 80,974 |
| 2020-06-08 | $15.34 | $15.57 | $14.40 | $15.25 | $15.25 | 68,142 |
| 2020-06-05 | $16.73 | $16.90 | $14.63 | $15.57 | $15.57 | 161,507 |
| 2020-06-04 | $17.15 | $17.15 | $16.00 | $16.73 | $16.73 | 103,767 |
| 2020-06-03 | $16.00 | $17.15 | $15.50 | $16.98 | $16.98 | 96,131 |
| 2020-06-02 | $16.09 | $17.39 | $14.41 | $16.00 | $16.00 | 210,157 |
| 2020-06-01 | $13.42 | $15.65 | $13.42 | $15.11 | $15.11 | 76,792 |
| 2020-05-29 | $14.01 | $14.39 | $13.40 | $13.70 | $13.70 | 60,067 |
| 2020-05-28 | $13.62 | $14.19 | $13.30 | $13.99 | $13.99 | 57,836 |
| 2020-05-27 | $13.40 | $14.10 | $12.85 | $13.64 | $13.64 | 55,073 |
| 2020-05-26 | $13.01 | $13.73 | $12.15 | $13.01 | $13.01 | 59,773 |
| 2020-05-22 | $12.25 | $14.50 | $12.00 | $13.01 | $13.01 | 58,282 |
| 2020-05-21 | $13.06 | $13.45 | $11.30 | $12.25 | $12.25 | 81,829 |
| 2020-05-20 | $14.18 | $14.18 | $13.00 | $13.23 | $13.23 | 91,532 |
| 2020-05-19 | $14.35 | $14.55 | $13.70 | $13.93 | $13.93 | 59,756 |
| 2020-05-18 | $14.75 | $15.75 | $14.25 | $14.47 | $14.47 | 52,517 |
| 2020-05-15 | $15.60 | $15.65 | $14.50 | $14.51 | $14.51 | 85,532 |
| 2020-05-14 | $16.05 | $16.75 | $15.05 | $15.41 | $15.41 | 94,993 |
| 2020-05-13 | $15.38 | $16.65 | $15.38 | $15.60 | $15.60 | 79,397 |
| 2020-05-12 | $14.35 | $15.90 | $14.11 | $15.26 | $15.26 | 65,979 |
| 2020-05-11 | $16.40 | $16.40 | $14.10 | $14.70 | $14.70 | 183,687 |
| 2020-05-08 | $16.51 | $17.44 | $16.08 | $16.70 | $16.70 | 87,235 |
| 2020-05-07 | $15.66 | $16.75 | $15.28 | $16.00 | $16.00 | 113,021 |
| 2020-05-06 | $15.20 | $15.58 | $15.15 | $15.28 | $15.28 | 53,505 |
| 2020-05-05 | $14.79 | $15.35 | $14.70 | $15.00 | $15.00 | 44,266 |
| 2020-05-04 | $13.57 | $14.73 | $13.57 | $14.55 | $14.55 | 54,288 |
| 2020-05-01 | $14.55 | $14.89 | $13.56 | $13.56 | $13.56 | 71,791 |
| 2020-04-30 | $15.20 | $15.20 | $13.29 | $14.23 | $14.23 | 72,679 |
| 2020-04-29 | $14.72 | $15.63 | $14.50 | $14.85 | $14.85 | 109,657 |
| 2020-04-28 | $13.35 | $13.75 | $13.30 | $13.75 | $13.75 | 21,743 |
| 2020-04-27 | $15.11 | $15.15 | $13.25 | $13.30 | $13.30 | 73,352 |
| 2020-04-24 | $14.00 | $14.90 | $12.62 | $13.82 | $13.82 | 119,174 |
| 2020-04-23 | $12.69 | $14.47 | $12.61 | $14.00 | $14.00 | 110,869 |
| 2020-04-22 | $12.10 | $12.75 | $12.10 | $12.50 | $12.50 | 50,981 |
| 2020-04-21 | $11.75 | $11.95 | $10.85 | $11.78 | $11.78 | 52,306 |
| 2020-04-20 | $11.30 | $12.75 | $11.29 | $11.75 | $11.75 | 98,380 |
| 2020-04-17 | $11.75 | $11.75 | $11.07 | $11.30 | $11.30 | 30,601 |
| 2020-04-16 | $11.40 | $12.20 | $11.12 | $11.65 | $11.65 | 68,457 |
| 2020-04-15 | $10.90 | $10.90 | $10.02 | $10.73 | $10.73 | 47,084 |
| 2020-04-14 | $10.30 | $11.50 | $10.00 | $10.90 | $10.90 | 36,955 |
| 2020-04-13 | $10.65 | $10.80 | $9.40 | $10.35 | $10.35 | 74,425 |
| 2020-04-09 | $11.75 | $12.20 | $10.55 | $11.00 | $11.00 | 58,945 |
| 2020-04-08 | $10.43 | $11.95 | $10.42 | $11.45 | $11.45 | 64,135 |
| 2020-04-07 | $11.40 | $12.76 | $10.10 | $10.41 | $10.41 | 102,598 |
| 2020-04-06 | $9.90 | $11.74 | $9.80 | $11.20 | $11.20 | 132,097 |
| 2020-04-03 | $9.30 | $9.46 | $8.80 | $9.02 | $9.02 | 39,481 |
| 2020-04-02 | $8.30 | $9.79 | $8.21 | $8.74 | $8.74 | 175,616 |
| 2020-04-01 | $8.38 | $8.45 | $8.01 | $8.05 | $8.05 | 63,180 |
| 2020-03-31 | $8.65 | $8.85 | $8.35 | $8.36 | $8.36 | 56,339 |
| 2020-03-30 | $8.52 | $9.75 | $8.11 | $8.85 | $8.85 | 79,652 |
| 2020-03-27 | $9.01 | $9.01 | $8.01 | $8.52 | $8.52 | 67,665 |
| 2020-03-26 | $9.40 | $9.65 | $9.00 | $9.10 | $9.10 | 50,416 |
| 2020-03-25 | $10.00 | $10.20 | $9.25 | $9.40 | $9.40 | 73,865 |
| 2020-03-24 | $9.68 | $11.65 | $9.66 | $10.30 | $10.30 | 87,541 |
| 2020-03-23 | $8.83 | $9.90 | $8.62 | $9.48 | $9.48 | 44,331 |
| 2020-03-20 | $9.35 | $9.89 | $8.40 | $8.65 | $8.65 | 78,517 |
| 2020-03-19 | $8.00 | $9.90 | $8.00 | $8.32 | $8.32 | 117,152 |
| 2020-03-18 | $7.80 | $8.49 | $6.55 | $7.30 | $7.30 | 70,338 |
| 2020-03-17 | $7.05 | $8.70 | $6.20 | $8.04 | $8.04 | 83,172 |
| 2020-03-16 | $7.40 | $8.00 | $6.66 | $7.05 | $7.05 | 78,939 |
| 2020-03-13 | $8.55 | $9.95 | $7.60 | $8.75 | $8.75 | 138,241 |
| 2020-03-12 | $8.25 | $9.89 | $7.00 | $7.99 | $7.99 | 204,542 |
| 2020-03-11 | $11.45 | $11.84 | $9.35 | $10.30 | $10.30 | 119,630 |
| 2020-03-10 | $12.40 | $12.40 | $11.20 | $11.30 | $11.30 | 69,127 |
| 2020-03-09 | $13.00 | $13.00 | $10.92 | $11.20 | $11.20 | 128,271 |
| 2020-03-06 | $15.74 | $15.88 | $14.11 | $15.58 | $15.58 | 83,960 |
| 2020-03-05 | $15.31 | $16.51 | $15.00 | $15.58 | $15.58 | 102,313 |
| 2020-03-04 | $15.00 | $15.00 | $13.48 | $14.30 | $14.30 | 152,612 |
| 2020-03-03 | $16.00 | $16.16 | $14.64 | $15.00 | $15.00 | 65,476 |
| 2020-03-02 | $15.75 | $16.45 | $15.03 | $16.00 | $16.00 | 121,257 |
| 2020-02-28 | $16.15 | $16.16 | $13.85 | $13.85 | $13.85 | 127,485 |
| 2020-02-27 | $14.50 | $18.25 | $13.88 | $16.50 | $16.50 | 152,420 |
| 2020-02-26 | $14.14 | $15.77 | $13.03 | $15.25 | $15.25 | 275,605 |
| 2020-02-25 | $18.75 | $19.25 | $15.56 | $15.80 | $15.80 | 255,451 |
| 2020-02-24 | $20.00 | $20.70 | $19.00 | $19.50 | $19.50 | 165,015 |
| 2020-02-21 | $19.77 | $20.75 | $19.30 | $19.66 | $19.66 | 153,229 |
| 2020-02-20 | $18.90 | $20.70 | $18.04 | $18.90 | $18.90 | 235,183 |
| 2020-02-19 | $21.86 | $23.77 | $19.50 | $20.24 | $20.24 | 282,378 |
| 2020-02-18 | $19.44 | $22.75 | $17.65 | $21.85 | $21.85 | 338,275 |
| 2020-02-14 | $21.12 | $22.18 | $20.50 | $21.50 | $21.50 | 196,774 |
| 2020-02-13 | $21.58 | $22.50 | $19.84 | $19.86 | $19.86 | 210,585 |
| 2020-02-12 | $18.58 | $22.00 | $18.35 | $21.82 | $21.82 | 318,134 |
| 2020-02-11 | $16.10 | $17.99 | $15.10 | $17.70 | $17.70 | 292,664 |
| 2020-02-10 | $16.25 | $17.70 | $15.75 | $15.92 | $15.92 | 245,988 |
| 2020-02-07 | $15.00 | $16.00 | $14.80 | $15.75 | $15.75 | 79,394 |
| 2020-02-06 | $14.81 | $16.35 | $14.50 | $15.01 | $15.01 | 153,836 |
| 2020-02-05 | $13.00 | $15.20 | $12.85 | $15.14 | $15.14 | 193,750 |
| 2020-02-04 | $13.25 | $13.90 | $12.40 | $12.40 | $12.40 | 114,636 |
| 2020-02-03 | $14.09 | $15.45 | $13.86 | $14.45 | $14.45 | 45,991 |
| 2020-01-31 | $13.74 | $14.36 | $12.80 | $13.84 | $13.84 | 121,621 |
| 2020-01-30 | $15.50 | $15.50 | $13.30 | $14.47 | $14.47 | 149,153 |
| 2020-01-29 | $14.35 | $15.42 | $14.21 | $15.13 | $15.13 | 143,794 |
| 2020-01-28 | $13.49 | $13.95 | $12.99 | $13.88 | $13.88 | 132,998 |
| 2020-01-27 | $13.00 | $13.65 | $12.31 | $12.57 | $12.57 | 183,523 |
| 2020-01-24 | $11.40 | $12.36 | $11.06 | $11.50 | $11.50 | 146,493 |
| 2020-01-23 | $11.02 | $11.45 | $10.51 | $11.00 | $11.00 | 113,803 |
| 2020-01-22 | $11.06 | $11.97 | $10.97 | $11.40 | $11.40 | 136,447 |
| 2020-01-21 | $11.79 | $11.98 | $10.53 | $10.95 | $10.95 | 166,998 |
| 2020-01-17 | $10.72 | $13.90 | $10.72 | $12.12 | $12.12 | 420,813 |
| 2020-01-16 | $10.35 | $10.87 | $9.65 | $10.13 | $10.13 | 131,528 |
| 2020-01-15 | $9.25 | $10.75 | $9.24 | $10.10 | $10.10 | 101,446 |
| 2020-01-14 | $8.40 | $9.30 | $8.19 | $9.25 | $9.25 | 123,113 |
| 2020-01-13 | $7.70 | $7.95 | $7.65 | $7.76 | $7.76 | 21,069 |
| 2020-01-10 | $7.81 | $7.92 | $7.51 | $7.70 | $7.70 | 31,958 |
| 2020-01-09 | $7.60 | $7.95 | $7.53 | $7.61 | $7.61 | 16,348 |
| 2020-01-08 | $8.36 | $8.47 | $7.60 | $7.60 | $7.60 | 47,377 |
| 2020-01-07 | $7.55 | $8.39 | $7.51 | $8.30 | $8.30 | 98,329 |
| 2020-01-06 | $7.65 | $7.90 | $7.33 | $7.45 | $7.45 | 41,549 |
| 2020-01-03 | $7.20 | $7.33 | $6.94 | $7.27 | $7.27 | 48,217 |
| 2020-01-02 | $7.18 | $7.30 | $6.81 | $7.01 | $7.01 | 69,532 |
| 2019-12-31 | $7.11 | $7.25 | $7.10 | $7.15 | $7.15 | 45,549 |
| 2019-12-30 | $7.50 | $7.53 | $7.00 | $7.14 | $7.14 | 71,119 |
| 2019-12-27 | $7.85 | $7.85 | $7.20 | $7.40 | $7.40 | 59,791 |
| 2019-12-26 | $7.60 | $8.16 | $7.60 | $7.93 | $7.93 | 39,713 |
| 2019-12-24 | $7.72 | $7.97 | $7.66 | $7.80 | $7.80 | 24,873 |
| 2019-12-23 | $8.30 | $8.55 | $7.73 | $7.76 | $7.76 | 38,872 |
| 2019-12-20 | $8.21 | $8.36 | $8.00 | $8.02 | $8.02 | 48,107 |
| 2019-12-19 | $8.21 | $8.28 | $7.73 | $8.10 | $8.10 | 13,204 |
| 2019-12-18 | $8.00 | $8.29 | $7.55 | $8.23 | $8.23 | 60,288 |
| 2019-12-17 | $8.01 | $8.60 | $7.67 | $8.00 | $8.00 | 51,820 |
| 2019-12-16 | $8.35 | $8.50 | $8.00 | $8.05 | $8.05 | 12,731 |
| 2019-12-13 | $8.16 | $8.40 | $8.16 | $8.32 | $8.32 | 6,306 |
| 2019-12-12 | $8.19 | $8.35 | $8.08 | $8.15 | $8.15 | 7,251 |
| 2019-12-11 | $8.35 | $8.49 | $8.06 | $8.17 | $8.17 | 18,513 |
| 2019-12-10 | $8.43 | $8.45 | $8.27 | $8.31 | $8.31 | 16,219 |
| 2019-12-09 | $9.10 | $9.40 | $8.29 | $8.42 | $8.42 | 44,464 |
| 2019-12-06 | $8.94 | $9.40 | $8.86 | $9.00 | $9.00 | 30,936 |
| 2019-12-05 | $9.11 | $9.40 | $8.76 | $8.86 | $8.86 | 29,900 |
| 2019-12-04 | $9.46 | $9.70 | $9.11 | $9.11 | $9.11 | 13,702 |
| 2019-12-03 | $9.35 | $9.74 | $9.34 | $9.43 | $9.43 | 11,500 |
| 2019-12-02 | $9.89 | $9.90 | $9.29 | $9.30 | $9.30 | 18,273 |
| 2019-11-29 | $9.55 | $9.89 | $9.55 | $9.89 | $9.89 | 1,397 |
| 2019-11-27 | $9.07 | $9.90 | $9.07 | $9.50 | $9.50 | 26,306 |
| 2019-11-26 | $9.20 | $9.28 | $9.10 | $9.16 | $9.16 | 4,145 |
| 2019-11-25 | $9.06 | $9.25 | $8.83 | $9.10 | $9.10 | 22,327 |
| 2019-11-22 | $9.10 | $9.35 | $8.61 | $9.05 | $9.05 | 28,234 |
| 2019-11-21 | $9.20 | $9.45 | $8.74 | $9.45 | $9.45 | 32,330 |
| 2019-11-20 | $9.30 | $9.70 | $9.06 | $9.35 | $9.35 | 17,759 |
| 2019-11-19 | $9.41 | $9.78 | $9.30 | $9.45 | $9.45 | 16,673 |
| 2019-11-18 | $9.05 | $10.10 | $9.05 | $9.32 | $9.32 | 49,259 |
| 2019-11-15 | $10.24 | $10.27 | $9.57 | $9.65 | $9.65 | 22,167 |
| 2019-11-14 | $9.79 | $10.35 | $9.79 | $10.20 | $10.20 | 18,118 |
| 2019-11-13 | $11.20 | $11.22 | $9.80 | $10.00 | $10.00 | 32,748 |
| 2019-11-12 | $10.97 | $11.50 | $10.77 | $11.20 | $11.20 | 21,223 |
| 2019-11-11 | $11.15 | $11.60 | $10.67 | $10.80 | $10.80 | 31,336 |
| 2019-11-08 | $10.94 | $11.70 | $10.20 | $11.25 | $11.25 | 58,684 |
| 2019-11-07 | $10.63 | $11.09 | $10.63 | $10.94 | $10.94 | 27,682 |
| 2019-11-06 | $11.00 | $11.00 | $10.55 | $10.75 | $10.75 | 20,597 |
| 2019-11-05 | $11.11 | $11.15 | $10.31 | $10.70 | $10.70 | 29,539 |
| 2019-11-04 | $9.76 | $11.44 | $9.55 | $11.01 | $11.01 | 98,706 |
| 2019-11-01 | $9.25 | $9.71 | $9.23 | $9.69 | $9.69 | 15,316 |
| 2019-10-31 | $9.28 | $9.70 | $9.00 | $9.25 | $9.25 | 16,350 |
| 2019-10-30 | $9.21 | $9.45 | $9.21 | $9.29 | $9.29 | 11,360 |
| 2019-10-29 | $9.67 | $9.75 | $9.06 | $9.40 | $9.40 | 57,744 |
| 2019-10-28 | $9.90 | $10.20 | $9.26 | $9.66 | $9.66 | 45,546 |
| 2019-10-25 | $8.83 | $10.18 | $8.79 | $9.90 | $9.90 | 67,849 |
| 2019-10-24 | $8.27 | $8.85 | $8.27 | $8.79 | $8.79 | 36,439 |
| 2019-10-23 | $8.71 | $8.71 | $8.00 | $8.20 | $8.20 | 60,532 |
| 2019-10-22 | $9.17 | $9.17 | $8.52 | $9.10 | $9.10 | 16,389 |
| 2019-10-21 | $8.65 | $9.28 | $8.65 | $9.17 | $9.17 | 19,054 |
| 2019-10-18 | $8.65 | $8.99 | $8.52 | $8.52 | $8.52 | 13,611 |
| 2019-10-17 | $8.75 | $9.04 | $8.58 | $8.80 | $8.80 | 9,263 |
| 2019-10-16 | $9.00 | $9.00 | $8.50 | $8.75 | $8.75 | 21,208 |
| 2019-10-15 | $9.53 | $9.65 | $9.00 | $9.21 | $9.21 | 27,845 |
| 2019-10-14 | $9.45 | $9.78 | $9.35 | $9.50 | $9.50 | 9,157 |
| 2019-10-11 | $10.20 | $10.40 | $9.32 | $9.32 | $9.32 | 24,219 |
| 2019-10-10 | $10.70 | $10.75 | $9.16 | $9.91 | $9.91 | 32,405 |
| 2019-10-09 | $9.26 | $10.80 | $9.08 | $10.70 | $10.70 | 70,740 |
| 2019-10-08 | $9.59 | $10.20 | $9.06 | $9.48 | $9.48 | 20,337 |
| 2019-10-07 | $8.60 | $9.70 | $8.42 | $9.55 | $9.55 | 23,137 |
| 2019-10-04 | $8.48 | $8.78 | $8.48 | $8.60 | $8.60 | 30,954 |
| 2019-10-03 | $8.65 | $8.65 | $8.06 | $8.50 | $8.50 | 9,925 |
| 2019-10-02 | $8.36 | $8.90 | $8.35 | $8.65 | $8.65 | 14,525 |
| 2019-10-01 | $8.90 | $9.00 | $8.25 | $8.38 | $8.38 | 43,955 |
| 2019-09-30 | $8.95 | $10.21 | $7.25 | $8.90 | $8.90 | 75,894 |
| 2019-09-27 | $8.50 | $9.39 | $8.50 | $9.05 | $9.05 | 52,990 |
| 2019-09-26 | $9.90 | $10.10 | $7.50 | $9.55 | $9.55 | 152,549 |
| 2019-09-25 | $10.85 | $11.12 | $9.72 | $10.05 | $10.05 | 79,790 |
| 2019-09-24 | $12.00 | $12.00 | $10.80 | $11.16 | $11.16 | 98,913 |
| 2019-09-23 | $13.15 | $13.15 | $11.51 | $12.00 | $12.00 | 34,085 |
| 2019-09-20 | $13.20 | $13.30 | $12.28 | $12.30 | $12.30 | 30,105 |
| 2019-09-19 | $14.19 | $14.19 | $12.55 | $13.20 | $13.20 | 103,815 |
| 2019-09-18 | $14.42 | $15.30 | $14.40 | $14.40 | $14.40 | 78,627 |
| 2019-09-17 | $12.15 | $14.38 | $12.15 | $14.22 | $14.22 | 91,458 |
| 2019-09-16 | $12.08 | $12.45 | $12.00 | $12.05 | $12.05 | 24,628 |
| 2019-09-13 | $12.14 | $12.15 | $11.98 | $11.98 | $11.98 | 7,961 |
| 2019-09-12 | $11.41 | $12.12 | $11.41 | $12.00 | $12.00 | 29,068 |
| 2019-09-11 | $11.20 | $11.36 | $11.00 | $11.36 | $11.36 | 24,494 |
| 2019-09-10 | $11.70 | $11.75 | $11.02 | $11.07 | $11.07 | 21,388 |
| 2019-09-09 | $11.72 | $12.14 | $11.70 | $11.75 | $11.75 | 8,081 |
| 2019-09-06 | $12.05 | $12.21 | $11.51 | $11.72 | $11.72 | 11,877 |
| 2019-09-05 | $12.16 | $12.20 | $11.79 | $11.90 | $11.90 | 5,671 |
| 2019-09-04 | $11.35 | $12.16 | $11.26 | $12.14 | $12.14 | 16,923 |
| 2019-09-03 | $11.80 | $12.20 | $11.51 | $11.80 | $11.80 | 20,513 |
| 2019-08-30 | $11.00 | $11.10 | $10.65 | $10.90 | $10.90 | 16,633 |
| 2019-08-29 | $11.56 | $11.56 | $10.16 | $10.60 | $10.60 | 71,538 |
| 2019-08-28 | $12.24 | $12.24 | $11.20 | $11.55 | $11.55 | 39,974 |
| 2019-08-27 | $12.52 | $12.56 | $11.66 | $12.00 | $12.00 | 33,416 |
| 2019-08-26 | $13.10 | $13.17 | $12.52 | $12.52 | $12.52 | 22,279 |
| 2019-08-23 | $13.03 | $13.90 | $12.86 | $13.10 | $13.10 | 21,509 |
| 2019-08-22 | $12.50 | $13.55 | $12.30 | $13.03 | $13.03 | 84,436 |
| 2019-08-21 | $12.00 | $12.29 | $11.50 | $12.01 | $12.01 | 21,788 |
| 2019-08-20 | $12.26 | $13.04 | $12.25 | $12.40 | $12.40 | 16,775 |
| 2019-08-19 | $12.75 | $13.22 | $12.37 | $12.37 | $12.37 | 16,923 |
| 2019-08-16 | $11.64 | $12.99 | $11.50 | $12.22 | $12.22 | 28,111 |
| 2019-08-15 | $11.54 | $11.99 | $11.33 | $11.63 | $11.63 | 21,252 |
| 2019-08-14 | $12.74 | $12.90 | $11.00 | $11.28 | $11.28 | 93,875 |
| 2019-08-13 | $14.00 | $14.00 | $12.00 | $12.77 | $12.77 | 99,068 |
| 2019-08-12 | $14.44 | $14.72 | $13.95 | $13.99 | $13.99 | 18,071 |
| 2019-08-09 | $14.00 | $14.70 | $14.00 | $14.44 | $14.44 | 25,183 |
| 2019-08-08 | $14.47 | $14.47 | $13.60 | $14.02 | $14.02 | 32,759 |
| 2019-08-07 | $14.50 | $15.40 | $14.50 | $14.50 | $14.50 | 62,825 |
| 2019-08-06 | $15.50 | $15.50 | $14.10 | $14.51 | $14.51 | 88,654 |
| 2019-08-05 | $16.00 | $16.39 | $14.60 | $15.25 | $15.25 | 161,352 |
| 2019-08-02 | $15.50 | $15.50 | $14.35 | $14.80 | $14.80 | 55,984 |
| 2019-08-01 | $15.75 | $16.05 | $14.50 | $14.90 | $14.90 | 47,462 |
| 2019-07-31 | $15.25 | $16.75 | $15.22 | $15.85 | $15.85 | 86,982 |
| 2019-07-30 | $14.15 | $15.40 | $13.51 | $15.00 | $15.00 | 48,585 |
| 2019-07-29 | $13.62 | $14.42 | $13.44 | $14.06 | $14.06 | 28,136 |
| 2019-07-26 | $13.58 | $13.90 | $13.51 | $13.65 | $13.65 | 23,021 |
| 2019-07-25 | $14.18 | $14.90 | $13.40 | $13.56 | $13.56 | 53,309 |
| 2019-07-24 | $14.20 | $14.55 | $13.30 | $13.41 | $13.41 | 57,953 |
| 2019-07-23 | $14.65 | $14.65 | $13.68 | $14.20 | $14.20 | 79,926 |
| 2019-07-22 | $15.20 | $15.80 | $14.40 | $14.84 | $14.84 | 63,566 |
| 2019-07-19 | $16.40 | $16.40 | $15.11 | $15.22 | $15.22 | 48,386 |
| 2019-07-18 | $14.99 | $16.85 | $14.95 | $16.35 | $16.35 | 68,675 |
| 2019-07-17 | $14.10 | $16.49 | $13.71 | $15.60 | $15.60 | 130,873 |
| 2019-07-16 | $16.85 | $16.85 | $14.15 | $14.64 | $14.64 | 206,499 |
| 2019-07-15 | $16.65 | $17.50 | $15.68 | $17.09 | $17.09 | 199,288 |
| 2019-07-12 | $19.30 | $21.10 | $19.30 | $19.40 | $19.40 | 105,153 |
| 2019-07-11 | $18.91 | $19.50 | $16.30 | $18.82 | $18.82 | 196,430 |
| 2019-07-10 | $23.00 | $23.69 | $18.70 | $19.90 | $19.90 | 193,682 |
| 2019-07-09 | $21.10 | $23.70 | $20.43 | $22.01 | $22.01 | 304,397 |
| 2019-07-08 | $18.08 | $20.28 | $17.55 | $20.07 | $20.07 | 142,275 |
| 2019-07-05 | $16.85 | $17.65 | $16.00 | $17.30 | $17.30 | 87,948 |
| 2019-07-03 | $16.00 | $17.59 | $15.80 | $17.11 | $17.11 | 91,438 |
| 2019-07-02 | $13.50 | $15.89 | $12.65 | $15.69 | $15.69 | 158,294 |
| 2019-07-01 | $15.30 | $15.38 | $13.76 | $14.15 | $14.15 | 207,065 |
| 2019-06-28 | $16.06 | $17.00 | $15.70 | $16.89 | $16.89 | 259,210 |
| 2019-06-27 | $19.49 | $19.49 | $14.31 | $15.11 | $15.11 | 481,935 |
| 2019-06-26 | $19.71 | $23.30 | $18.40 | $21.90 | $21.90 | 458,252 |
| 2019-06-25 | $25.00 | $25.02 | $16.27 | $17.06 | $17.06 | 516,066 |
| 2019-06-24 | $38.20 | $38.20 | $21.76 | $23.70 | $23.70 | 545,137 |
| 2019-06-21 | $39.25 | $39.40 | $33.70 | $34.00 | $34.00 | 205,789 |
| 2019-06-20 | $41.20 | $42.25 | $36.50 | $36.88 | $36.88 | 173,143 |
| 2019-06-19 | $42.80 | $42.80 | $39.01 | $41.12 | $41.12 | 78,136 |
| 2019-06-18 | $45.88 | $45.88 | $38.60 | $41.29 | $41.29 | 156,779 |
| 2019-06-17 | $46.75 | $47.50 | $44.20 | $45.88 | $45.88 | 142,330 |
| 2019-06-14 | $40.40 | $42.79 | $39.50 | $42.15 | $42.15 | 62,940 |
| 2019-06-13 | $38.50 | $40.99 | $38.31 | $40.50 | $40.50 | 66,373 |
| 2019-06-12 | $34.07 | $38.90 | $34.07 | $37.99 | $37.99 | 113,830 |
| 2019-06-11 | $33.11 | $34.10 | $31.77 | $33.85 | $33.85 | 36,071 |
| 2019-06-10 | $34.80 | $36.50 | $31.26 | $34.70 | $34.70 | 72,813 |
| 2019-06-07 | $31.75 | $34.80 | $31.45 | $34.24 | $34.24 | 168,430 |
| 2019-06-06 | $35.40 | $35.85 | $28.00 | $29.95 | $29.95 | 149,531 |
| 2019-06-05 | $33.00 | $37.74 | $32.07 | $35.25 | $35.25 | 128,936 |
| 2019-06-04 | $35.50 | $42.85 | $31.80 | $32.31 | $32.31 | 257,803 |
| 2019-06-03 | $45.25 | $49.25 | $36.30 | $36.50 | $36.50 | 186,099 |
| 2019-05-31 | $39.01 | $44.70 | $38.00 | $43.06 | $43.06 | 170,300 |
| 2019-05-30 | $39.30 | $44.97 | $32.70 | $39.95 | $39.95 | 269,273 |
| 2019-05-29 | $32.47 | $37.25 | $30.60 | $36.08 | $36.08 | 220,655 |
| 2019-05-28 | $26.40 | $32.50 | $26.40 | $32.50 | $32.50 | 239,155 |
| 2019-05-24 | $23.21 | $25.00 | $23.08 | $25.00 | $25.00 | 80,414 |
| 2019-05-23 | $22.73 | $23.89 | $21.20 | $22.50 | $22.50 | 41,500 |
| 2019-05-22 | $24.51 | $24.89 | $23.63 | $23.63 | $23.63 | 28,985 |
| 2019-05-21 | $23.55 | $25.70 | $23.00 | $25.40 | $25.40 | 71,650 |
| 2019-05-20 | $21.20 | $24.50 | $20.90 | $23.55 | $23.55 | 108,833 |
| 2019-05-17 | $26.55 | $26.55 | $19.20 | $20.76 | $20.76 | 256,576 |
| 2019-05-16 | $26.25 | $31.25 | $24.50 | $27.20 | $27.20 | 185,124 |
| 2019-05-15 | $23.99 | $26.84 | $21.70 | $26.84 | $26.84 | 126,937 |
| 2019-05-14 | $21.20 | $24.45 | $20.80 | $21.40 | $21.40 | 101,380 |
| 2019-05-13 | $18.15 | $22.30 | $17.95 | $20.70 | $20.70 | 133,295 |
| 2019-05-10 | $16.50 | $18.00 | $16.20 | $16.77 | $16.77 | 61,427 |
| 2019-05-09 | $16.05 | $16.33 | $15.88 | $16.25 | $16.25 | 28,339 |
| 2019-05-08 | $15.83 | $16.09 | $15.53 | $15.88 | $15.88 | 13,038 |
| 2019-05-07 | $15.33 | $16.70 | $15.33 | $15.75 | $15.75 | 54,563 |
| 2019-05-06 | $14.25 | $15.70 | $13.70 | $14.98 | $14.98 | 38,757 |
| 2019-05-03 | $15.10 | $15.41 | $14.10 | $14.60 | $14.60 | 51,649 |
| 2019-05-02 | $14.81 | $14.98 | $13.96 | $14.00 | $14.00 | 17,280 |
| 2019-05-01 | $14.75 | $15.50 | $14.15 | $14.15 | $14.15 | 32,813 |
| 2019-04-30 | $14.00 | $15.15 | $13.90 | $14.74 | $14.74 | 32,130 |
| 2019-04-29 | $14.45 | $14.45 | $13.55 | $13.93 | $13.93 | 53,146 |
| 2019-04-26 | $15.11 | $15.11 | $14.40 | $14.50 | $14.50 | 38,411 |
| 2019-04-25 | $15.51 | $15.94 | $15.15 | $15.26 | $15.26 | 35,649 |
| 2019-04-24 | $15.44 | $16.48 | $14.55 | $15.50 | $15.50 | 66,251 |
| 2019-04-23 | $15.69 | $16.27 | $15.17 | $15.89 | $15.89 | 53,808 |
| 2019-04-22 | $13.29 | $16.00 | $13.26 | $14.37 | $14.37 | 45,001 |
| 2019-04-18 | $13.49 | $14.25 | $12.79 | $13.63 | $13.63 | 30,494 |
| 2019-04-17 | $14.18 | $14.40 | $12.70 | $12.99 | $12.99 | 55,461 |
| 2019-04-16 | $14.00 | $14.45 | $13.80 | $14.10 | $14.10 | 34,211 |
| 2019-04-15 | $13.20 | $14.59 | $13.20 | $13.53 | $13.53 | 48,571 |
| 2019-04-12 | $13.40 | $14.10 | $13.03 | $13.09 | $13.09 | 27,311 |
| 2019-04-11 | $13.99 | $13.99 | $12.05 | $13.00 | $13.00 | 69,635 |
| 2019-04-10 | $12.40 | $14.99 | $12.40 | $14.67 | $14.67 | 116,869 |
| 2019-04-09 | $11.80 | $12.65 | $11.73 | $12.20 | $12.20 | 30,579 |
| 2019-04-08 | $10.19 | $13.43 | $10.19 | $11.77 | $11.77 | 127,365 |
| 2019-04-05 | $8.84 | $9.75 | $8.70 | $9.73 | $9.73 | 28,526 |
| 2019-04-04 | $8.79 | $8.90 | $8.25 | $8.45 | $8.45 | 27,844 |
| 2019-04-03 | $8.09 | $8.95 | $7.98 | $8.89 | $8.89 | 50,543 |
| 2019-04-02 | $7.85 | $8.75 | $7.55 | $8.10 | $8.10 | 47,759 |
| 2019-04-01 | $7.25 | $7.95 | $7.25 | $7.39 | $7.39 | 21,059 |
| 2019-03-29 | $7.54 | $7.99 | $6.91 | $7.18 | $7.18 | 40,149 |
| 2019-03-28 | $7.00 | $7.70 | $7.00 | $7.51 | $7.51 | 26,857 |
| 2019-03-27 | $6.65 | $8.00 | $6.65 | $7.00 | $7.00 | 64,647 |
| 2019-03-26 | $6.99 | $6.99 | $6.00 | $6.56 | $6.56 | 37,234 |
| 2019-03-25 | $7.58 | $7.60 | $6.66 | $6.95 | $6.95 | 42,082 |
| 2019-03-22 | $8.06 | $8.20 | $7.63 | $7.63 | $7.63 | 24,552 |
| 2019-03-21 | $8.30 | $8.30 | $7.81 | $8.04 | $8.04 | 8,978 |
| 2019-03-20 | $8.30 | $8.39 | $8.15 | $8.15 | $8.15 | 11,057 |
| 2019-03-19 | $7.85 | $8.51 | $7.83 | $8.10 | $8.10 | 11,535 |
| 2019-03-18 | $8.10 | $8.35 | $7.52 | $7.70 | $7.70 | 21,270 |
| 2019-03-15 | $7.75 | $8.10 | $7.73 | $8.02 | $8.02 | 24,026 |
| 2019-03-14 | $8.05 | $8.95 | $7.56 | $7.73 | $7.73 | 22,440 |
| 2019-03-13 | $8.50 | $8.50 | $7.53 | $7.97 | $7.97 | 14,584 |
| 2019-03-12 | $8.49 | $8.95 | $8.48 | $8.51 | $8.51 | 3,025 |
| 2019-03-11 | $8.41 | $8.77 | $8.35 | $8.40 | $8.40 | 5,894 |
| 2019-03-08 | $8.66 | $8.82 | $8.43 | $8.43 | $8.43 | 7,824 |
| 2019-03-07 | $8.61 | $9.19 | $8.55 | $9.00 | $9.00 | 5,927 |
| 2019-03-06 | $8.70 | $8.85 | $8.60 | $8.61 | $8.61 | 4,751 |
| 2019-03-05 | $8.40 | $8.90 | $8.40 | $8.55 | $8.55 | 14,782 |
| 2019-03-04 | $9.01 | $9.24 | $8.11 | $8.16 | $8.16 | 38,163 |
| 2019-03-01 | $9.10 | $9.26 | $9.05 | $9.15 | $9.15 | 8,266 |
| 2019-02-28 | $9.00 | $9.23 | $8.95 | $8.95 | $8.95 | 10,466 |
| 2019-02-27 | $9.25 | $9.25 | $8.85 | $8.97 | $8.97 | 15,097 |
| 2019-02-26 | $8.45 | $9.10 | $8.26 | $8.65 | $8.65 | 9,486 |
| 2019-02-25 | $8.93 | $9.10 | $7.50 | $8.18 | $8.18 | 17,836 |
| 2019-02-22 | $8.25 | $9.24 | $8.15 | $9.00 | $9.00 | 25,915 |
| 2019-02-21 | $7.95 | $8.17 | $7.89 | $8.10 | $8.10 | 5,865 |
| 2019-02-20 | $8.48 | $9.75 | $7.80 | $7.86 | $7.86 | 67,012 |
| 2019-02-19 | $8.00 | $8.47 | $7.70 | $8.45 | $8.45 | 33,246 |
| 2019-02-15 | $7.79 | $7.80 | $7.53 | $7.53 | $7.53 | 3,768 |
| 2019-02-14 | $7.60 | $7.79 | $7.45 | $7.45 | $7.45 | 2,950 |
| 2019-02-13 | $7.50 | $7.60 | $7.25 | $7.60 | $7.60 | 4,735 |
| 2019-02-12 | $7.70 | $7.80 | $7.00 | $7.50 | $7.50 | 11,251 |
| 2019-02-11 | $7.51 | $7.75 | $7.45 | $7.74 | $7.74 | 8,920 |
| 2019-02-08 | $7.09 | $7.59 | $6.75 | $7.51 | $7.51 | 20,889 |
| 2019-02-07 | $7.00 | $7.10 | $6.31 | $6.95 | $6.95 | 15,207 |
| 2019-02-06 | $7.00 | $7.10 | $6.76 | $7.10 | $7.10 | 8,561 |
| 2019-02-05 | $6.85 | $7.25 | $6.85 | $7.06 | $7.06 | 8,281 |
| 2019-02-04 | $7.14 | $7.14 | $6.50 | $6.85 | $6.85 | 10,831 |
| 2019-02-01 | $7.04 | $7.14 | $6.66 | $6.90 | $6.90 | 15,408 |
| 2019-01-31 | $7.00 | $7.09 | $6.91 | $7.00 | $7.00 | 6,410 |
| 2019-01-30 | $6.99 | $7.12 | $6.91 | $6.98 | $6.98 | 4,553 |
| 2019-01-29 | $6.86 | $7.21 | $6.65 | $6.99 | $6.99 | 24,144 |
| 2019-01-28 | $7.00 | $7.39 | $6.36 | $6.90 | $6.90 | 38,276 |
| 2019-01-25 | $7.17 | $7.62 | $7.11 | $7.43 | $7.43 | 15,416 |
| 2019-01-24 | $7.30 | $7.57 | $7.28 | $7.30 | $7.30 | 9,441 |
| 2019-01-23 | $7.55 | $7.75 | $7.15 | $7.25 | $7.25 | 5,069 |
| 2019-01-22 | $7.51 | $7.70 | $7.15 | $7.30 | $7.30 | 5,690 |
| 2019-01-18 | $7.63 | $7.63 | $7.50 | $7.50 | $7.50 | 3,688 |
| 2019-01-17 | $7.20 | $7.74 | $7.20 | $7.69 | $7.69 | 5,941 |
| 2019-01-16 | $7.25 | $7.51 | $7.25 | $7.25 | $7.25 | 15,457 |
| 2019-01-15 | $7.60 | $7.75 | $7.26 | $7.26 | $7.26 | 4,764 |
| 2019-01-14 | $7.30 | $7.75 | $7.01 | $7.70 | $7.70 | 19,330 |
| 2019-01-11 | $7.08 | $7.72 | $7.06 | $7.30 | $7.30 | 26,501 |
| 2019-01-10 | $7.20 | $7.55 | $6.62 | $7.00 | $7.00 | 21,927 |
| 2019-01-09 | $7.20 | $7.55 | $7.08 | $7.10 | $7.10 | 23,984 |
| 2019-01-08 | $7.57 | $8.18 | $7.00 | $7.08 | $7.08 | 52,410 |
| 2019-01-07 | $8.00 | $9.00 | $7.57 | $7.57 | $7.57 | 50,260 |
| 2019-01-04 | $9.24 | $9.50 | $7.75 | $7.97 | $7.97 | 52,389 |
| 2019-01-03 | $8.00 | $8.00 | $7.33 | $7.48 | $7.48 | 17,790 |
| 2019-01-02 | $6.90 | $8.24 | $6.76 | $8.19 | $8.19 | 39,495 |
| 2018-12-31 | $6.31 | $6.98 | $6.05 | $6.65 | $6.65 | 22,948 |
| 2018-12-28 | $5.90 | $7.00 | $5.65 | $6.55 | $6.55 | 35,721 |
| 2018-12-27 | $6.50 | $6.85 | $5.71 | $5.96 | $5.96 | 51,106 |
| 2018-12-26 | $6.60 | $6.85 | $5.63 | $6.15 | $6.15 | 43,542 |
| 2018-12-24 | $5.64 | $6.73 | $5.50 | $6.73 | $6.73 | 46,145 |
| 2018-12-21 | $5.40 | $5.65 | $5.20 | $5.20 | $5.20 | 26,096 |
| 2018-12-20 | $5.35 | $6.05 | $5.06 | $5.30 | $5.30 | 38,010 |
| 2018-12-19 | $5.36 | $5.73 | $5.11 | $5.35 | $5.35 | 75,272 |
| 2018-12-18 | $5.50 | $5.70 | $4.95 | $5.05 | $5.05 | 126,036 |
| 2018-12-17 | $5.63 | $5.85 | $5.20 | $5.51 | $5.51 | 45,503 |
| 2018-12-14 | $5.74 | $5.85 | $5.60 | $5.70 | $5.70 | 9,511 |
| 2018-12-13 | $6.25 | $6.25 | $5.60 | $5.61 | $5.61 | 11,034 |
| 2018-12-12 | $5.55 | $6.45 | $5.55 | $6.15 | $6.15 | 13,371 |
| 2018-12-11 | $5.98 | $6.20 | $5.51 | $5.51 | $5.51 | 11,932 |
| 2018-12-10 | $6.37 | $6.38 | $5.85 | $5.98 | $5.98 | 21,027 |
| 2018-12-07 | $5.51 | $6.25 | $5.40 | $6.25 | $6.25 | 26,683 |
| 2018-12-06 | $6.55 | $6.55 | $4.66 | $5.50 | $5.50 | 63,531 |
| 2018-12-04 | $7.07 | $7.48 | $6.80 | $6.80 | $6.80 | 20,583 |
| 2018-12-03 | $8.15 | $8.15 | $7.15 | $7.54 | $7.54 | 14,692 |
| 2018-11-30 | $7.95 | $8.29 | $7.85 | $8.00 | $8.00 | 6,862 |
| 2018-11-29 | $8.40 | $8.40 | $7.70 | $7.85 | $7.85 | 26,415 |
| 2018-11-28 | $8.45 | $8.50 | $7.67 | $8.40 | $8.40 | 26,587 |
| 2018-11-27 | $7.61 | $7.65 | $7.26 | $7.45 | $7.45 | 13,611 |
| 2018-11-26 | $8.35 | $8.35 | $7.22 | $7.55 | $7.55 | 41,946 |
| 2018-11-23 | $8.40 | $8.41 | $7.80 | $8.40 | $8.40 | 8,030 |
| 2018-11-21 | $8.01 | $8.90 | $8.01 | $8.40 | $8.40 | 22,379 |
| 2018-11-20 | $8.75 | $9.00 | $7.80 | $7.97 | $7.97 | 38,478 |
| 2018-11-19 | $9.55 | $9.59 | $9.06 | $9.10 | $9.10 | 51,819 |
| 2018-11-16 | $9.52 | $10.59 | $9.52 | $10.48 | $10.48 | 4,679 |
| 2018-11-15 | $9.90 | $10.64 | $9.24 | $9.64 | $9.64 | 21,613 |
| 2018-11-14 | $11.43 | $11.43 | $9.62 | $9.94 | $9.94 | 35,609 |
| 2018-11-13 | $12.25 | $12.25 | $11.31 | $11.57 | $11.57 | 9,321 |
| 2018-11-12 | $12.68 | $12.85 | $12.15 | $12.24 | $12.24 | 4,644 |
| 2018-11-09 | $12.70 | $12.70 | $12.00 | $12.20 | $12.20 | 6,225 |
| 2018-11-08 | $13.65 | $13.76 | $12.15 | $12.45 | $12.45 | 15,945 |
| 2018-11-07 | $13.05 | $14.05 | $11.78 | $13.49 | $13.49 | 36,815 |
| 2018-11-06 | $12.29 | $13.29 | $12.13 | $12.50 | $12.50 | 20,454 |
| 2018-11-05 | $11.00 | $13.05 | $10.95 | $12.10 | $12.10 | 23,021 |
| 2018-11-02 | $10.35 | $10.84 | $10.34 | $10.82 | $10.82 | 6,883 |
| 2018-11-01 | $10.00 | $11.14 | $9.65 | $10.30 | $10.30 | 10,576 |
| 2018-10-31 | $10.20 | $10.29 | $10.08 | $10.24 | $10.24 | 9,185 |
| 2018-10-30 | $10.46 | $10.46 | $10.17 | $10.29 | $10.29 | 5,156 |
| 2018-10-29 | $11.91 | $13.00 | $10.25 | $10.33 | $10.33 | 25,731 |
| 2018-10-26 | $12.02 | $12.65 | $11.80 | $12.05 | $12.05 | 19,281 |
| 2018-10-25 | $12.20 | $12.50 | $11.86 | $12.00 | $12.00 | 8,827 |
| 2018-10-24 | $12.30 | $14.00 | $11.86 | $11.90 | $11.90 | 38,804 |
| 2018-10-23 | $11.18 | $12.30 | $11.18 | $11.88 | $11.88 | 18,257 |
| 2018-10-22 | $9.96 | $11.46 | $9.96 | $11.19 | $11.19 | 14,572 |
| 2018-10-19 | $10.13 | $10.13 | $9.95 | $9.95 | $9.95 | 3,203 |
| 2018-10-18 | $10.22 | $10.31 | $10.03 | $10.03 | $10.03 | 7,055 |
| 2018-10-17 | $9.73 | $10.03 | $9.51 | $10.03 | $10.03 | 7,272 |
| 2018-10-16 | $9.95 | $10.29 | $9.34 | $9.72 | $9.72 | 17,500 |
| 2018-10-15 | $8.70 | $10.50 | $8.60 | $9.95 | $9.95 | 59,180 |
| 2018-10-12 | $8.72 | $8.72 | $8.20 | $8.27 | $8.27 | 25,707 |
| 2018-10-11 | $8.73 | $8.95 | $8.10 | $8.73 | $8.73 | 47,417 |
| 2018-10-10 | $10.70 | $10.70 | $9.34 | $9.35 | $9.35 | 51,331 |
| 2018-10-09 | $11.50 | $11.50 | $10.84 | $10.85 | $10.85 | 16,100 |
| 2018-10-08 | $11.26 | $11.42 | $11.20 | $11.24 | $11.24 | 13,305 |
| 2018-10-05 | $11.80 | $12.00 | $11.02 | $11.20 | $11.20 | 9,580 |
| 2018-10-04 | $11.72 | $11.88 | $11.69 | $11.79 | $11.79 | 6,771 |
| 2018-10-03 | $11.93 | $11.97 | $11.50 | $11.73 | $11.73 | 4,168 |
| 2018-10-02 | $12.45 | $12.52 | $11.65 | $11.90 | $11.90 | 9,349 |
| 2018-10-01 | $13.20 | $13.20 | $12.56 | $12.56 | $12.56 | 9,044 |
| 2018-09-28 | $12.80 | $13.65 | $12.54 | $12.76 | $12.76 | 44,804 |
| 2018-09-27 | $12.59 | $12.79 | $12.29 | $12.79 | $12.79 | 9,710 |
| 2018-09-26 | $11.65 | $12.69 | $11.65 | $12.34 | $12.34 | 18,299 |
| 2018-09-25 | $12.34 | $12.34 | $11.55 | $11.70 | $11.70 | 14,137 |
| 2018-09-24 | $12.92 | $12.95 | $12.41 | $12.58 | $12.58 | 20,528 |
| 2018-09-21 | $12.50 | $13.72 | $12.39 | $12.85 | $12.85 | 66,424 |
| 2018-09-20 | $11.68 | $12.74 | $11.30 | $12.25 | $12.25 | 29,299 |
| 2018-09-19 | $12.15 | $12.16 | $11.10 | $11.50 | $11.50 | 48,546 |
| 2018-09-18 | $12.63 | $12.90 | $12.01 | $12.15 | $12.15 | 15,782 |
| 2018-09-17 | $12.85 | $13.00 | $12.51 | $12.55 | $12.55 | 5,924 |
| 2018-09-14 | $13.50 | $13.50 | $12.71 | $12.85 | $12.85 | 21,437 |
| 2018-09-13 | $13.23 | $13.25 | $12.60 | $12.85 | $12.85 | 30,436 |
| 2018-09-12 | $13.00 | $13.00 | $12.65 | $12.70 | $12.70 | 23,264 |
| 2018-09-11 | $13.90 | $13.91 | $12.80 | $12.98 | $12.98 | 39,798 |
| 2018-09-10 | $14.61 | $15.15 | $13.86 | $13.90 | $13.90 | 8,100 |
| 2018-09-07 | $14.88 | $15.07 | $14.62 | $14.62 | $14.62 | 15,508 |
| 2018-09-06 | $14.81 | $15.50 | $14.60 | $14.71 | $14.71 | 23,969 |
| 2018-09-05 | $16.50 | $16.88 | $15.00 | $15.13 | $15.13 | 79,676 |
| 2018-09-04 | $17.10 | $17.65 | $17.01 | $17.27 | $17.27 | 15,547 |
| 2018-08-31 | $16.75 | $17.10 | $16.75 | $16.90 | $16.90 | 11,339 |
| 2018-08-30 | $17.24 | $17.40 | $16.45 | $17.40 | $17.40 | 19,583 |
| 2018-08-29 | $17.78 | $18.37 | $17.00 | $17.01 | $17.01 | 28,402 |
| 2018-08-28 | $17.00 | $19.15 | $17.00 | $17.80 | $17.80 | 51,933 |
| 2018-08-27 | $17.70 | $18.15 | $16.76 | $17.00 | $17.00 | 16,438 |
| 2018-08-24 | $17.60 | $17.64 | $17.30 | $17.59 | $17.59 | 31,765 |
| 2018-08-23 | $17.55 | $18.20 | $17.50 | $17.55 | $17.55 | 23,011 |
| 2018-08-22 | $18.03 | $21.00 | $17.45 | $17.47 | $17.47 | 36,989 |
| 2018-08-21 | $19.71 | $20.29 | $17.50 | $17.70 | $17.70 | 44,059 |
| 2018-08-20 | $22.60 | $22.60 | $19.50 | $19.71 | $19.71 | 43,432 |
| 2018-08-17 | $22.73 | $24.50 | $22.00 | $22.20 | $22.20 | 24,701 |
| 2018-08-16 | $25.75 | $25.75 | $22.40 | $22.68 | $22.68 | 31,609 |
| 2018-08-15 | $22.49 | $24.90 | $22.49 | $23.90 | $23.90 | 24,155 |
| 2018-08-14 | $22.50 | $23.50 | $20.91 | $22.01 | $22.01 | 47,718 |
| 2018-08-13 | $26.98 | $27.00 | $23.21 | $23.50 | $23.50 | 63,376 |
| 2018-08-10 | $29.38 | $29.38 | $27.00 | $27.00 | $27.00 | 27,929 |
| 2018-08-09 | $29.45 | $29.90 | $28.26 | $29.40 | $29.40 | 17,269 |
| 2018-08-08 | $31.95 | $31.95 | $28.00 | $29.68 | $29.68 | 39,462 |
| 2018-08-07 | $33.45 | $34.00 | $32.65 | $32.65 | $32.65 | 36,136 |
| 2018-08-06 | $33.25 | $33.25 | $30.11 | $32.16 | $32.16 | 26,246 |
| 2018-08-03 | $31.50 | $31.53 | $29.87 | $30.65 | $30.65 | 15,454 |
| 2018-08-02 | $31.52 | $32.79 | $31.52 | $32.79 | $32.79 | 2,926 |
| 2018-08-01 | $31.37 | $33.00 | $30.84 | $32.90 | $32.90 | 4,723 |
| 2018-07-31 | $33.00 | $33.00 | $30.05 | $31.04 | $31.04 | 19,897 |
| 2018-07-30 | $34.49 | $34.49 | $32.80 | $33.15 | $33.15 | 5,557 |
| 2018-07-27 | $35.25 | $35.25 | $30.01 | $34.05 | $34.05 | 15,199 |
| 2018-07-26 | $36.51 | $37.79 | $34.20 | $36.25 | $36.25 | 5,803 |
| 2018-07-25 | $39.90 | $39.90 | $34.10 | $36.50 | $36.50 | 11,981 |
| 2018-07-24 | $36.35 | $38.90 | $35.25 | $37.30 | $37.30 | 28,359 |
| 2018-07-23 | $40.25 | $40.25 | $37.85 | $38.23 | $38.23 | 16,893 |
| 2018-07-20 | $41.50 | $42.00 | $37.68 | $38.31 | $38.31 | 23,038 |
| 2018-07-19 | $40.00 | $41.60 | $39.23 | $40.35 | $40.35 | 27,175 |
| 2018-07-18 | $39.70 | $42.95 | $38.23 | $39.36 | $39.36 | 39,882 |
| 2018-07-17 | $32.65 | $39.00 | $32.65 | $38.19 | $38.19 | 31,361 |
| 2018-07-16 | $31.20 | $33.99 | $31.20 | $32.00 | $32.00 | 21,717 |
| 2018-07-13 | $32.25 | $32.44 | $30.10 | $30.29 | $30.29 | 11,525 |
| 2018-07-12 | $31.10 | $32.75 | $31.10 | $32.00 | $32.00 | 6,740 |
| 2018-07-11 | $31.25 | $31.90 | $30.07 | $31.86 | $31.86 | 11,250 |
| 2018-07-10 | $32.00 | $32.65 | $30.40 | $31.41 | $31.41 | 17,637 |
| 2018-07-09 | $34.45 | $36.10 | $31.56 | $33.07 | $33.07 | 29,811 |
| 2018-07-06 | $29.93 | $34.74 | $29.01 | $33.50 | $33.50 | 24,725 |
| 2018-07-05 | $31.90 | $32.44 | $29.50 | $29.75 | $29.75 | 15,043 |
| 2018-07-03 | $29.13 | $32.15 | $27.60 | $31.00 | $31.00 | 18,635 |
| 2018-07-02 | $26.50 | $29.98 | $26.50 | $29.00 | $29.00 | 19,235 |
| 2018-06-29 | $27.80 | $28.00 | $25.03 | $25.95 | $25.95 | 19,834 |
| 2018-06-28 | $29.50 | $29.50 | $28.10 | $28.10 | $28.10 | 8,659 |
| 2018-06-27 | $31.00 | $31.00 | $28.90 | $29.25 | $29.25 | 10,395 |
| 2018-06-26 | $30.95 | $32.01 | $29.25 | $31.00 | $31.00 | 11,790 |
| 2018-06-25 | $31.50 | $31.50 | $29.51 | $30.21 | $30.21 | 19,677 |
| 2018-06-22 | $27.13 | $32.50 | $26.00 | $30.00 | $30.00 | 35,474 |
| 2018-06-21 | $33.50 | $33.50 | $30.00 | $31.85 | $31.85 | 17,951 |
| 2018-06-20 | $33.20 | $36.00 | $31.50 | $33.99 | $33.99 | 32,087 |
| 2018-06-19 | $36.34 | $37.90 | $32.75 | $33.49 | $33.49 | 28,769 |
| 2018-06-18 | $38.85 | $39.10 | $36.23 | $36.84 | $36.84 | 33,413 |
| 2018-06-15 | $40.50 | $40.50 | $37.98 | $38.84 | $38.84 | 24,191 |
| 2018-06-14 | $39.33 | $42.50 | $39.25 | $39.80 | $39.80 | 47,941 |
| 2018-06-13 | $40.00 | $40.10 | $38.25 | $38.31 | $38.31 | 21,728 |
| 2018-06-12 | $42.90 | $43.00 | $40.00 | $40.10 | $40.10 | 12,211 |
| 2018-06-11 | $40.02 | $41.00 | $38.50 | $39.80 | $39.80 | 36,861 |
| 2018-06-08 | $46.60 | $46.60 | $43.25 | $43.35 | $43.35 | 10,720 |
| 2018-06-07 | $46.05 | $47.50 | $46.00 | $46.35 | $46.35 | 29,573 |
| 2018-06-06 | $41.10 | $44.60 | $40.51 | $43.70 | $43.70 | 16,741 |
| 2018-06-05 | $41.50 | $41.50 | $37.10 | $41.00 | $41.00 | 24,772 |
| 2018-06-04 | $38.55 | $45.25 | $38.55 | $41.00 | $41.00 | 19,585 |
| 2018-06-01 | $44.25 | $44.25 | $36.11 | $38.50 | $38.50 | 29,805 |
| 2018-05-31 | $51.00 | $52.30 | $39.87 | $43.70 | $43.70 | 34,986 |
| 2018-05-30 | $57.30 | $58.24 | $49.02 | $50.01 | $50.01 | 26,277 |
| 2018-05-29 | $59.84 | $59.84 | $57.02 | $57.94 | $57.94 | 5,916 |
| 2018-05-25 | $59.95 | $59.95 | $56.25 | $58.70 | $58.70 | 2,923 |
| 2018-05-24 | $60.01 | $65.99 | $49.01 | $58.15 | $58.15 | 27,605 |
| 2018-05-23 | $57.00 | $68.00 | $56.51 | $59.99 | $59.99 | 28,699 |
| 2018-05-22 | $59.40 | $59.90 | $55.50 | $56.00 | $56.00 | 11,831 |
| 2018-05-21 | $53.00 | $59.00 | $53.00 | $56.75 | $56.75 | 10,456 |
| 2018-05-18 | $59.00 | $59.00 | $48.00 | $52.50 | $52.50 | 21,206 |
| 2018-05-17 | $61.99 | $61.99 | $48.15 | $57.05 | $57.05 | 5,788 |
| 2018-05-16 | $61.00 | $67.50 | $46.00 | $50.00 | $50.00 | 16,554 |
| 2018-05-15 | $51.70 | $69.89 | $50.00 | $58.05 | $58.05 | 34,391 |
| 2018-05-14 | $50.00 | $55.00 | $43.05 | $48.01 | $48.01 | 16,635 |
| 2018-05-11 | $27.50 | $62.50 | $27.00 | $42.00 | $42.00 | 65,784 |
| 2018-05-10 | $26.50 | $30.00 | $26.15 | $27.50 | $27.50 | 20,310 |
Grayscale Ethereum Classic Trust (ETCG) News Headlines
Recent Grayscale Ethereum Classic Trust (ETCG) News
Similar Companies to Grayscale Ethereum Classic Trust (ETCG) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |