Hickory Tech Corp (HTCO) Exchange: PINK
Data as of May 2, 2025
$1.27 ($0.02) 1.84%
Hickory Tech Corp - Daily Information
Click for more stock information on Hickory Tech Corp.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $1.29 |
| Previous Close | $1.27 |
| High | $1.30 |
| Low | $1.22 |
| Adjusted Open | $1.29 |
| Previous Adjusted Close | $1.27 |
| Adjusted High | $1.30 |
| Adjusted Low | $1.22 |
About Hickory Tech Corp (HTCO)
DELISTED - HickoryTech Corporation (HickoryTech) is an integrated communications provider. HickoryTech has a five-state fiber network spanning more than 3,250 route miles with facilities-based operations across Minnesota and into Iowa, North Dakota, South Dakota and Wisconsin. Enventis Telecom, Inc. (Enventis) provides business Internet protocol (IP) voice, data and video solutions, Multi-Protocol Label Switching (MPLS) networking, data center and managed hosted services and communication systems. HickoryTech delivers broadband, Internet, digital television (TV), voice and data services to businesses and consumers in southern Minnesota and northwest Iowa. The Company operates in three segments: Fiber and Data, Equipment and Telecom. The Company formed Enterprise Integration Services, Inc. (EIS) on January 2, 2012. On March 1, 2012, the Company acquired IdeaOne Telecom Group, LLC.
Invest in Hickory Tech Corp (HTCO)
Historical Stock Data for Hickory Tech Corp (HTCO)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $1.29 | $1.30 | $1.22 | $1.27 | $1.27 | 40,519 |
| 2025-05-01 | $1.22 | $1.26 | $1.20 | $1.25 | $1.25 | 73,886 |
| 2025-04-30 | $1.23 | $1.25 | $1.14 | $1.19 | $1.19 | 97,978 |
| 2025-04-29 | $1.28 | $1.29 | $1.20 | $1.23 | $1.23 | 88,155 |
| 2025-04-28 | $1.23 | $1.28 | $1.23 | $1.27 | $1.27 | 39,067 |
| 2025-04-25 | $1.28 | $1.31 | $1.25 | $1.25 | $1.25 | 20,287 |
| 2025-04-24 | $1.28 | $1.31 | $1.18 | $1.27 | $1.27 | 49,603 |
| 2025-04-23 | $1.24 | $1.35 | $1.18 | $1.21 | $1.21 | 257,100 |
| 2025-04-22 | $1.11 | $1.36 | $1.04 | $1.26 | $1.26 | 135,330 |
| 2025-04-21 | $1.12 | $1.18 | $1.07 | $1.08 | $1.08 | 86,871 |
| 2025-04-17 | $1.10 | $1.20 | $1.07 | $1.10 | $1.10 | 87,818 |
| 2025-04-16 | $1.12 | $1.25 | $1.05 | $1.15 | $1.15 | 102,171 |
| 2025-04-15 | $1.03 | $1.18 | $1.02 | $1.11 | $1.11 | 121,746 |
| 2025-04-14 | $1.05 | $1.52 | $1.02 | $1.02 | $1.02 | 1,097,706 |
| 2025-04-11 | $1.08 | $1.11 | $1.02 | $1.07 | $1.07 | 56,801 |
| 2025-04-10 | $1.11 | $1.15 | $1.06 | $1.08 | $1.08 | 98,748 |
| 2025-04-09 | $1.05 | $1.18 | $1.05 | $1.11 | $1.11 | 86,885 |
| 2025-04-08 | $1.17 | $1.17 | $1.04 | $1.07 | $1.07 | 101,029 |
| 2025-04-07 | $1.08 | $1.22 | $1.03 | $1.05 | $1.05 | 54,333 |
| 2025-04-04 | $1.19 | $1.25 | $1.09 | $1.14 | $1.14 | 116,765 |
| 2025-04-03 | $1.12 | $1.30 | $1.12 | $1.22 | $1.22 | 102,081 |
| 2025-04-02 | $1.10 | $1.22 | $1.10 | $1.15 | $1.15 | 63,776 |
| 2025-04-01 | $1.17 | $1.21 | $1.10 | $1.11 | $1.11 | 234,748 |
| 2025-03-31 | $1.11 | $1.22 | $1.06 | $1.13 | $1.13 | 177,754 |
| 2025-03-28 | $1.08 | $1.14 | $1.08 | $1.09 | $1.09 | 126,426 |
| 2025-03-27 | $1.03 | $1.28 | $1.00 | $1.06 | $1.06 | 140,766 |
| 2025-03-26 | $1.02 | $1.25 | $1.02 | $1.04 | $1.04 | 263,200 |
| 2025-03-25 | $0.95 | $1.39 | $0.95 | $1.00 | $1.00 | 949,421 |
| 2025-03-24 | $1.92 | $2.19 | $0.94 | $0.94 | $0.94 | 719,807 |
| 2025-03-21 | $1.97 | $2.08 | $1.83 | $1.88 | $1.88 | 38,534 |
| 2025-03-20 | $1.67 | $2.13 | $1.67 | $1.97 | $1.97 | 135,050 |
| 2025-03-19 | $1.68 | $1.78 | $1.67 | $1.67 | $1.67 | 51,453 |
| 2025-03-18 | $1.65 | $1.75 | $1.57 | $1.68 | $1.68 | 62,113 |
| 2025-03-17 | $1.62 | $1.74 | $1.54 | $1.70 | $1.70 | 33,771 |
| 2025-03-14 | $1.74 | $1.85 | $1.42 | $1.60 | $1.60 | 391,939 |
| 2025-03-13 | $1.68 | $1.90 | $1.53 | $1.66 | $1.66 | 200,657 |
| 2025-03-12 | $1.41 | $2.24 | $1.41 | $1.70 | $1.70 | 1,596,664 |
| 2025-03-11 | $1.98 | $2.13 | $1.31 | $1.41 | $1.41 | 188,455 |
| 2025-03-10 | $2.31 | $2.60 | $1.69 | $2.13 | $2.13 | 69,688 |
| 2025-03-07 | $2.38 | $2.65 | $2.08 | $2.31 | $2.31 | 127,063 |
| 2025-03-06 | $2.40 | $2.51 | $2.25 | $2.35 | $2.35 | 59,064 |
| 2025-03-05 | $2.50 | $2.85 | $2.38 | $2.45 | $2.45 | 12,693 |
| 2025-03-04 | $2.47 | $2.58 | $2.22 | $2.53 | $2.53 | 36,991 |
| 2025-03-03 | $3.16 | $3.16 | $2.48 | $2.52 | $2.52 | 69,383 |
| 2025-02-28 | $3.12 | $3.40 | $2.99 | $2.99 | $2.99 | 72,874 |
| 2025-02-27 | $2.82 | $3.35 | $2.82 | $3.17 | $3.17 | 184,027 |
| 2025-02-26 | $2.45 | $2.89 | $2.45 | $2.83 | $2.83 | 75,925 |
| 2025-02-25 | $2.66 | $2.70 | $2.38 | $2.45 | $2.45 | 108,392 |
| 2025-02-24 | $2.94 | $3.08 | $2.39 | $2.57 | $2.57 | 104,965 |
| 2025-02-21 | $2.97 | $3.19 | $2.83 | $2.94 | $2.94 | 43,570 |
| 2025-02-20 | $3.18 | $3.38 | $2.90 | $3.08 | $3.08 | 179,122 |
| 2025-02-19 | $3.31 | $3.31 | $3.07 | $3.20 | $3.20 | 125,853 |
| 2025-02-18 | $3.43 | $3.47 | $2.95 | $3.17 | $3.17 | 232,562 |
| 2025-02-14 | $3.35 | $3.39 | $3.00 | $3.27 | $3.27 | 142,176 |
| 2025-02-13 | $3.50 | $3.50 | $2.80 | $3.23 | $3.23 | 171,138 |
| 2025-02-12 | $3.23 | $3.48 | $3.08 | $3.21 | $3.21 | 105,424 |
| 2025-02-11 | $3.30 | $3.68 | $3.01 | $3.23 | $3.23 | 92,746 |
| 2025-02-10 | $3.30 | $3.36 | $3.05 | $3.20 | $3.20 | 88,144 |
| 2025-02-07 | $3.17 | $3.37 | $3.17 | $3.33 | $3.33 | 20,386 |
| 2025-02-06 | $3.15 | $3.23 | $2.95 | $3.21 | $3.21 | 22,885 |
| 2025-02-05 | $3.08 | $3.36 | $3.00 | $3.15 | $3.15 | 21,762 |
| 2025-02-04 | $2.78 | $3.39 | $2.78 | $3.16 | $3.16 | 54,504 |
| 2025-02-03 | $2.81 | $3.06 | $2.74 | $2.97 | $2.97 | 27,333 |
| 2025-01-31 | $3.16 | $3.16 | $2.70 | $2.98 | $2.98 | 62,145 |
| 2025-01-30 | $2.84 | $3.22 | $2.84 | $2.97 | $2.97 | 35,011 |
| 2025-01-29 | $3.38 | $3.49 | $2.87 | $2.93 | $2.93 | 86,903 |
| 2025-01-28 | $3.10 | $3.43 | $3.10 | $3.29 | $3.29 | 97,351 |
| 2025-01-27 | $3.40 | $3.55 | $2.97 | $3.06 | $3.06 | 96,090 |
| 2025-01-24 | $3.58 | $3.76 | $3.30 | $3.39 | $3.39 | 57,774 |
| 2025-01-23 | $3.32 | $3.89 | $3.31 | $3.55 | $3.55 | 62,575 |
| 2025-01-22 | $3.70 | $3.78 | $3.32 | $3.40 | $3.40 | 52,432 |
| 2025-01-21 | $4.09 | $4.11 | $3.59 | $3.77 | $3.77 | 49,683 |
| 2025-01-17 | $4.00 | $4.25 | $3.78 | $3.94 | $3.94 | 34,414 |
| 2025-01-16 | $4.07 | $4.25 | $3.85 | $4.01 | $4.01 | 45,259 |
| 2025-01-15 | $3.69 | $4.16 | $3.69 | $4.07 | $4.07 | 150,004 |
| 2025-01-14 | $3.07 | $3.88 | $3.04 | $3.55 | $3.55 | 119,131 |
| 2025-01-13 | $3.00 | $3.23 | $2.98 | $3.08 | $3.08 | 61,783 |
| 2025-01-10 | $2.86 | $3.16 | $2.59 | $3.04 | $3.04 | 111,606 |
| 2025-01-08 | $3.52 | $3.74 | $2.40 | $2.97 | $2.97 | 146,661 |
| 2025-01-07 | $3.57 | $3.92 | $3.40 | $3.51 | $3.51 | 73,448 |
| 2025-01-06 | $4.21 | $4.50 | $3.37 | $3.52 | $3.52 | 274,696 |
| 2025-01-03 | $4.06 | $4.42 | $3.35 | $4.12 | $4.12 | 204,183 |
| 2025-01-02 | $3.37 | $4.50 | $3.33 | $4.15 | $4.15 | 318,212 |
| 2024-12-31 | $3.44 | $3.50 | $3.06 | $3.33 | $3.33 | 113,580 |
| 2024-12-30 | $2.52 | $3.74 | $2.50 | $3.45 | $3.45 | 642,421 |
| 2024-12-27 | $2.48 | $2.53 | $2.38 | $2.41 | $2.41 | 24,744 |
| 2024-12-26 | $2.61 | $2.61 | $2.41 | $2.43 | $2.43 | 27,466 |
| 2024-12-24 | $2.44 | $2.75 | $2.43 | $2.53 | $2.53 | 46,737 |
| 2024-12-23 | $2.33 | $2.65 | $2.29 | $2.50 | $2.50 | 68,717 |
| 2024-12-20 | $2.32 | $2.32 | $2.19 | $2.30 | $2.30 | 16,495 |
| 2024-12-19 | $2.33 | $2.35 | $2.07 | $2.29 | $2.29 | 67,965 |
| 2024-12-18 | $2.20 | $2.65 | $2.05 | $2.35 | $2.35 | 514,050 |
| 2024-12-17 | $2.53 | $2.53 | $2.18 | $2.20 | $2.20 | 75,104 |
| 2024-12-16 | $2.66 | $2.66 | $2.45 | $2.50 | $2.50 | 37,070 |
| 2024-12-13 | $2.52 | $2.56 | $2.33 | $2.48 | $2.48 | 60,238 |
| 2024-12-12 | $2.75 | $2.75 | $2.30 | $2.38 | $2.38 | 96,900 |
| 2024-12-11 | $2.50 | $2.78 | $2.33 | $2.67 | $2.67 | 66,244 |
| 2024-12-10 | $2.29 | $2.78 | $2.23 | $2.54 | $2.54 | 155,752 |
| 2024-12-09 | $1.77 | $2.50 | $1.77 | $2.33 | $2.33 | 238,801 |
| 2024-12-06 | $1.84 | $1.84 | $1.70 | $1.83 | $1.83 | 68,952 |
| 2024-12-05 | $1.73 | $1.78 | $1.65 | $1.74 | $1.74 | 48,613 |
| 2024-12-04 | $1.75 | $1.89 | $1.49 | $1.69 | $1.69 | 137,124 |
| 2024-12-03 | $1.62 | $1.87 | $1.52 | $1.84 | $1.84 | 204,244 |
| 2024-12-02 | $1.38 | $1.85 | $1.32 | $1.84 | $1.84 | 969,533 |
| 2024-11-29 | $1.32 | $1.55 | $1.30 | $1.30 | $1.30 | 119,301 |
| 2024-11-27 | $1.34 | $1.34 | $1.15 | $1.19 | $1.19 | 74,983 |
| 2024-11-26 | $1.34 | $1.35 | $1.28 | $1.30 | $1.30 | 8,493 |
| 2024-11-25 | $1.33 | $1.33 | $1.27 | $1.31 | $1.31 | 39,217 |
| 2024-11-22 | $1.16 | $1.35 | $1.16 | $1.25 | $1.25 | 32,656 |
| 2024-11-21 | $1.25 | $1.31 | $1.08 | $1.21 | $1.21 | 199,334 |
| 2024-11-20 | $1.28 | $1.39 | $1.28 | $1.34 | $1.34 | 45,104 |
| 2024-11-19 | $1.21 | $1.42 | $1.10 | $1.34 | $1.34 | 1,404,515 |
| 2024-11-18 | $1.36 | $1.36 | $1.24 | $1.24 | $1.24 | 68,772 |
| 2024-11-15 | $1.10 | $1.34 | $1.10 | $1.26 | $1.26 | 21,300 |
| 2024-11-14 | $1.20 | $1.36 | $1.20 | $1.27 | $1.27 | 60,445 |
| 2024-11-13 | $1.10 | $1.36 | $1.10 | $1.26 | $1.26 | 161,787 |
| 2024-11-12 | $1.19 | $1.20 | $1.10 | $1.10 | $1.10 | 9,667 |
| 2024-11-11 | $1.23 | $1.23 | $1.17 | $1.21 | $1.21 | 36,630 |
| 2024-11-08 | $1.18 | $1.24 | $1.05 | $1.19 | $1.19 | 228,217 |
| 2024-11-07 | $1.20 | $1.21 | $1.11 | $1.18 | $1.18 | 64,472 |
| 2024-11-06 | $1.07 | $1.18 | $1.07 | $1.10 | $1.10 | 31,948 |
| 2024-11-05 | $1.08 | $1.20 | $1.08 | $1.18 | $1.18 | 36,493 |
| 2024-11-04 | $1.00 | $1.17 | $0.98 | $1.17 | $1.17 | 119,086 |
| 2024-11-01 | $1.02 | $1.06 | $1.01 | $1.03 | $1.03 | 290,350 |
| 2024-10-31 | $1.04 | $1.07 | $0.96 | $1.05 | $1.05 | 95,087 |
| 2024-10-30 | $1.02 | $1.08 | $0.92 | $1.03 | $1.03 | 61,149 |
| 2024-10-29 | $1.02 | $1.18 | $0.85 | $1.02 | $1.02 | 1,616,427 |
| 2024-10-28 | $1.05 | $1.09 | $1.00 | $1.02 | $1.02 | 191,603 |
| 2024-10-25 | $1.09 | $1.18 | $1.01 | $1.09 | $1.09 | 484,252 |
| 2024-10-24 | $1.21 | $1.28 | $1.01 | $1.06 | $1.06 | 259,666 |
| 2024-10-23 | $1.17 | $1.32 | $1.10 | $1.12 | $1.12 | 109,007 |
| 2024-10-22 | $1.45 | $1.59 | $1.08 | $1.16 | $1.16 | 370,078 |
| 2024-10-21 | $1.09 | $1.63 | $1.01 | $1.45 | $1.45 | 1,798,621 |
| 2024-10-18 | $0.87 | $1.10 | $0.82 | $1.01 | $1.01 | 287,909 |
| 2024-10-17 | $0.54 | $0.93 | $0.54 | $0.85 | $0.85 | 357,280 |
| 2024-10-16 | $0.56 | $0.58 | $0.55 | $0.58 | $0.58 | 82,568 |
| 2024-10-15 | $0.53 | $0.58 | $0.53 | $0.53 | $0.53 | 89,769 |
| 2024-10-14 | $0.52 | $0.58 | $0.52 | $0.56 | $0.56 | 89,581 |
| 2024-10-11 | $0.48 | $0.55 | $0.48 | $0.55 | $0.55 | 4,868 |
| 2024-10-10 | $0.57 | $0.57 | $0.50 | $0.55 | $0.55 | 11,397 |
| 2024-10-09 | $0.51 | $0.57 | $0.48 | $0.55 | $0.55 | 29,382 |
| 2024-10-08 | $0.47 | $0.59 | $0.46 | $0.50 | $0.50 | 61,676 |
| 2024-10-07 | $0.45 | $0.50 | $0.45 | $0.50 | $0.50 | 21,807 |
| 2024-10-04 | $0.45 | $0.48 | $0.43 | $0.47 | $0.47 | 18,744 |
| 2024-10-03 | $0.45 | $0.45 | $0.45 | $0.45 | $0.45 | 688 |
| 2024-10-02 | $0.48 | $0.48 | $0.48 | $0.48 | $0.48 | 984 |
| 2024-10-01 | $0.47 | $0.50 | $0.47 | $0.47 | $0.47 | 4,218 |
| 2024-09-30 | $0.45 | $0.49 | $0.45 | $0.49 | $0.49 | 4,944 |
| 2024-09-27 | $0.49 | $0.49 | $0.43 | $0.44 | $0.44 | 1,558 |
| 2024-09-26 | $0.49 | $0.50 | $0.46 | $0.46 | $0.46 | 25,852 |
| 2024-09-25 | $0.45 | $0.49 | $0.45 | $0.49 | $0.49 | 21,385 |
| 2024-09-24 | $0.40 | $0.47 | $0.40 | $0.44 | $0.44 | 16,628 |
| 2024-09-23 | $0.43 | $0.48 | $0.40 | $0.40 | $0.40 | 37,945 |
| 2024-09-20 | $0.49 | $0.50 | $0.40 | $0.41 | $0.41 | 79,003 |
| 2024-09-19 | $0.44 | $0.49 | $0.44 | $0.48 | $0.48 | 91,751 |
| 2024-09-18 | $0.33 | $0.47 | $0.33 | $0.44 | $0.44 | 312,541 |
| 2024-09-17 | $0.36 | $0.36 | $0.32 | $0.34 | $0.34 | 2,993 |
| 2024-09-16 | $0.30 | $0.36 | $0.30 | $0.31 | $0.31 | 31,135 |
| 2024-09-13 | $0.30 | $0.34 | $0.30 | $0.31 | $0.31 | 6,393 |
| 2024-09-12 | $0.31 | $0.36 | $0.30 | $0.31 | $0.31 | 17,198 |
| 2024-09-11 | $0.30 | $0.37 | $0.30 | $0.32 | $0.32 | 259,173 |
| 2024-09-10 | $0.29 | $0.33 | $0.28 | $0.30 | $0.30 | 62,310 |
| 2024-09-09 | $0.43 | $0.44 | $0.21 | $0.28 | $0.28 | 502,678 |
| 2024-09-06 | $0.41 | $0.41 | $0.38 | $0.38 | $0.38 | 2,276 |
| 2024-09-05 | $0.40 | $0.40 | $0.38 | $0.38 | $0.38 | 15,475 |
| 2024-09-04 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 5,464 |
| 2024-09-03 | $0.40 | $0.42 | $0.40 | $0.41 | $0.41 | 11,510 |
| 2024-08-30 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 5,928 |
| 2024-08-29 | $0.40 | $0.42 | $0.40 | $0.41 | $0.41 | 18,495 |
| 2024-08-28 | $0.41 | $0.42 | $0.40 | $0.40 | $0.40 | 4,507 |
| 2024-08-27 | $0.45 | $0.45 | $0.41 | $0.41 | $0.41 | 10,728 |
| 2024-08-26 | $0.42 | $0.45 | $0.40 | $0.43 | $0.43 | 121,192 |
| 2024-08-23 | $0.43 | $0.46 | $0.43 | $0.43 | $0.43 | 2,992 |
| 2024-08-22 | $0.43 | $0.44 | $0.41 | $0.42 | $0.42 | 28,505 |
| 2024-08-21 | $0.43 | $0.47 | $0.43 | $0.43 | $0.43 | 33,783 |
| 2024-08-20 | $0.43 | $0.45 | $0.43 | $0.43 | $0.43 | 7,364 |
| 2024-08-19 | $0.43 | $0.47 | $0.43 | $0.43 | $0.43 | 16,654 |
| 2024-08-16 | $0.47 | $0.47 | $0.43 | $0.46 | $0.46 | 8,449 |
| 2024-08-15 | $0.45 | $0.47 | $0.43 | $0.43 | $0.43 | 18,420 |
| 2024-08-14 | $0.45 | $0.45 | $0.43 | $0.43 | $0.43 | 43,037 |
| 2024-08-13 | $0.43 | $0.45 | $0.43 | $0.45 | $0.45 | 1,063 |
| 2024-08-12 | $0.45 | $0.47 | $0.43 | $0.46 | $0.46 | 28,913 |
| 2024-08-09 | $0.45 | $0.47 | $0.45 | $0.45 | $0.45 | 24,784 |
| 2024-08-08 | $0.46 | $0.49 | $0.46 | $0.46 | $0.46 | 22,096 |
| 2024-08-07 | $0.45 | $0.47 | $0.45 | $0.47 | $0.47 | 12,678 |
| 2024-08-06 | $0.47 | $0.48 | $0.45 | $0.46 | $0.46 | 9,767 |
| 2024-08-05 | $0.49 | $0.49 | $0.45 | $0.48 | $0.48 | 33,684 |
| 2024-08-02 | $0.46 | $0.50 | $0.45 | $0.49 | $0.49 | 21,206 |
| 2024-08-01 | $0.45 | $0.49 | $0.44 | $0.46 | $0.46 | 51,280 |
| 2024-07-31 | $0.49 | $0.49 | $0.45 | $0.45 | $0.45 | 73,986 |
| 2024-07-30 | $0.41 | $0.60 | $0.41 | $0.50 | $0.50 | 1,597,131 |
| 2024-07-29 | $0.42 | $0.43 | $0.40 | $0.40 | $0.40 | 28,828 |
| 2024-07-26 | $0.41 | $0.45 | $0.41 | $0.42 | $0.42 | 32,614 |
| 2024-07-25 | $0.42 | $0.43 | $0.40 | $0.42 | $0.42 | 233,242 |
| 2024-07-24 | $0.43 | $0.55 | $0.41 | $0.47 | $0.47 | 2,395,780 |
| 2024-07-23 | $0.40 | $0.45 | $0.40 | $0.43 | $0.43 | 31,619 |
| 2024-07-22 | $0.41 | $0.48 | $0.39 | $0.40 | $0.40 | 42,200 |
| 2024-07-19 | $0.45 | $0.55 | $0.38 | $0.38 | $0.38 | 324,059 |
| 2024-07-18 | $0.54 | $0.54 | $0.43 | $0.43 | $0.43 | 215,265 |
| 2024-07-17 | $0.56 | $0.57 | $0.55 | $0.55 | $0.55 | 2,158 |
| 2024-07-16 | $0.56 | $0.58 | $0.55 | $0.57 | $0.57 | 4,180 |
| 2024-07-15 | $0.52 | $0.56 | $0.52 | $0.54 | $0.54 | 2,235 |
| 2024-07-12 | $0.52 | $0.56 | $0.52 | $0.53 | $0.53 | 21,367 |
| 2024-07-11 | $0.53 | $0.55 | $0.52 | $0.53 | $0.53 | 60,178 |
| 2024-07-10 | $0.54 | $0.55 | $0.51 | $0.52 | $0.52 | 57,493 |
| 2024-07-09 | $0.55 | $0.56 | $0.46 | $0.53 | $0.53 | 97,782 |
| 2024-07-08 | $0.54 | $0.58 | $0.52 | $0.57 | $0.57 | 128,398 |
| 2024-07-05 | $0.46 | $0.52 | $0.46 | $0.52 | $0.52 | 51,613 |
| 2024-07-03 | $0.47 | $0.49 | $0.43 | $0.47 | $0.47 | 174,010 |
| 2024-07-02 | $0.50 | $0.52 | $0.40 | $0.44 | $0.44 | 151,142 |
| 2024-07-01 | $0.54 | $0.55 | $0.43 | $0.49 | $0.49 | 328,900 |
| 2024-06-28 | $0.68 | $0.68 | $0.55 | $0.57 | $0.57 | 299,217 |
| 2024-06-27 | $0.86 | $0.90 | $0.73 | $0.74 | $0.74 | 227,369 |
| 2024-06-26 | $0.92 | $1.07 | $0.91 | $1.00 | $1.00 | 35,945 |
| 2024-06-25 | $0.80 | $0.90 | $0.80 | $0.83 | $0.83 | 25,075 |
| 2024-06-24 | $0.78 | $0.88 | $0.78 | $0.85 | $0.85 | 408,437 |
| 2024-06-21 | $0.80 | $0.83 | $0.80 | $0.83 | $0.83 | 8,272 |
| 2024-06-20 | $0.80 | $0.83 | $0.78 | $0.80 | $0.80 | 6,645 |
| 2024-06-18 | $0.82 | $0.83 | $0.81 | $0.83 | $0.83 | 16,081 |
| 2024-06-17 | $0.84 | $0.88 | $0.80 | $0.82 | $0.82 | 19,997 |
| 2024-06-14 | $0.86 | $0.95 | $0.86 | $0.90 | $0.90 | 4,072 |
| 2024-06-13 | $0.95 | $0.95 | $0.83 | $0.85 | $0.85 | 10,834 |
| 2024-06-12 | $1.02 | $1.03 | $0.92 | $0.92 | $0.92 | 89,915 |
| 2024-06-11 | $1.00 | $1.09 | $0.98 | $1.04 | $1.04 | 93,078 |
| 2024-06-10 | $1.09 | $1.16 | $1.00 | $1.06 | $1.06 | 73,894 |
| 2024-06-07 | $1.03 | $1.15 | $1.00 | $1.13 | $1.13 | 58,106 |
| 2024-06-06 | $1.12 | $1.14 | $1.03 | $1.08 | $1.08 | 40,305 |
| 2024-06-05 | $1.10 | $1.14 | $1.07 | $1.14 | $1.14 | 15,058 |
| 2024-06-04 | $1.07 | $1.13 | $0.99 | $1.11 | $1.11 | 33,077 |
| 2024-06-03 | $1.00 | $1.11 | $0.98 | $1.08 | $1.08 | 63,358 |
| 2024-05-31 | $1.03 | $1.03 | $0.90 | $1.03 | $1.03 | 25,058 |
| 2024-05-30 | $1.00 | $1.03 | $0.98 | $1.03 | $1.03 | 96,869 |
| 2024-05-29 | $1.05 | $1.07 | $1.02 | $1.06 | $1.06 | 66,853 |
| 2024-05-28 | $1.16 | $1.18 | $1.00 | $1.05 | $1.05 | 68,793 |
| 2024-05-24 | $1.09 | $1.13 | $1.04 | $1.12 | $1.12 | 66,639 |
| 2024-05-23 | $1.04 | $1.06 | $1.00 | $1.06 | $1.06 | 141,501 |
| 2024-05-22 | $1.01 | $1.03 | $0.96 | $1.03 | $1.03 | 221,071 |
| 2024-05-21 | $1.02 | $1.03 | $0.99 | $1.02 | $1.02 | 69,257 |
| 2024-05-20 | $1.03 | $1.05 | $0.98 | $1.02 | $1.02 | 109,511 |
| 2024-05-17 | $1.01 | $1.03 | $0.90 | $1.03 | $1.03 | 162,424 |
| 2024-05-16 | $1.01 | $1.03 | $0.94 | $1.02 | $1.02 | 215,213 |
| 2024-05-15 | $0.99 | $1.04 | $0.90 | $1.03 | $1.03 | 233,680 |
| 2024-05-14 | $0.98 | $1.01 | $0.91 | $0.99 | $0.99 | 609,904 |
| 2024-05-13 | $0.72 | $1.02 | $0.72 | $1.02 | $1.02 | 1,288,333 |
| 2024-05-10 | $0.75 | $0.76 | $0.71 | $0.72 | $0.72 | 231,710 |
| 2024-05-09 | $0.71 | $0.89 | $0.71 | $0.75 | $0.75 | 50,573 |
| 2024-05-08 | $0.85 | $0.89 | $0.71 | $0.73 | $0.73 | 245,008 |
| 2024-05-07 | $0.84 | $0.88 | $0.82 | $0.83 | $0.83 | 104,448 |
| 2024-05-06 | $0.91 | $0.91 | $0.83 | $0.87 | $0.87 | 78,145 |
| 2024-05-03 | $0.92 | $0.92 | $0.83 | $0.88 | $0.88 | 25,956 |
| 2024-05-02 | $0.91 | $0.96 | $0.82 | $0.87 | $0.87 | 120,287 |
| 2024-05-01 | $0.82 | $0.98 | $0.74 | $0.93 | $0.93 | 494,538 |
| 2024-04-30 | $0.86 | $0.96 | $0.75 | $0.86 | $0.86 | 386,509 |
| 2024-04-29 | $0.88 | $1.01 | $0.75 | $0.99 | $0.99 | 665,071 |
| 2024-04-26 | $0.99 | $1.02 | $0.95 | $1.00 | $1.00 | 147,723 |
| 2024-04-25 | $0.96 | $1.02 | $0.92 | $1.02 | $1.02 | 128,643 |
| 2024-04-24 | $0.98 | $1.03 | $0.79 | $1.03 | $1.03 | 302,898 |
| 2024-04-23 | $0.94 | $0.99 | $0.61 | $0.99 | $0.99 | 1,043,757 |
| 2024-04-22 | $1.03 | $1.08 | $0.94 | $0.99 | $0.99 | 106,566 |
| 2024-04-19 | $1.07 | $1.19 | $0.88 | $1.03 | $1.03 | 255,111 |
| 2024-04-18 | $1.12 | $1.21 | $0.96 | $1.14 | $1.14 | 390,048 |
| 2024-04-17 | $0.96 | $1.15 | $0.93 | $1.07 | $1.07 | 634,620 |
| 2024-04-16 | $0.72 | $0.94 | $0.68 | $0.91 | $0.91 | 194,231 |
| 2024-04-15 | $0.72 | $0.72 | $0.66 | $0.72 | $0.72 | 5,132 |
| 2024-04-12 | $0.72 | $0.73 | $0.68 | $0.72 | $0.72 | 8,349 |
| 2024-04-11 | $0.69 | $0.73 | $0.65 | $0.72 | $0.72 | 10,611 |
| 2024-04-10 | $0.64 | $0.73 | $0.64 | $0.69 | $0.69 | 13,293 |
| 2024-04-09 | $0.75 | $0.76 | $0.66 | $0.69 | $0.69 | 47,978 |
| 2024-04-08 | $0.63 | $0.83 | $0.61 | $0.78 | $0.78 | 150,179 |
| 2024-04-05 | $0.65 | $0.65 | $0.61 | $0.63 | $0.63 | 14,718 |
| 2024-04-04 | $0.70 | $0.71 | $0.62 | $0.68 | $0.68 | 87,568 |
| 2024-04-03 | $0.60 | $0.72 | $0.56 | $0.72 | $0.72 | 1,161,624 |
| 2024-04-02 | $0.60 | $0.61 | $0.60 | $0.61 | $0.61 | 9,237 |
| 2024-04-01 | $0.56 | $0.60 | $0.56 | $0.59 | $0.59 | 1,881 |
| 2024-03-28 | $0.57 | $0.60 | $0.50 | $0.56 | $0.56 | 18,638 |
| 2024-03-27 | $0.60 | $0.60 | $0.58 | $0.59 | $0.59 | 4,811 |
| 2024-03-26 | $0.58 | $0.61 | $0.57 | $0.60 | $0.60 | 6,549 |
| 2024-03-25 | $0.62 | $0.62 | $0.58 | $0.61 | $0.61 | 5,887 |
| 2024-03-22 | $0.63 | $0.63 | $0.58 | $0.62 | $0.62 | 5,864 |
| 2024-03-21 | $0.63 | $0.63 | $0.60 | $0.62 | $0.62 | 9,031 |
| 2024-03-20 | $0.60 | $0.63 | $0.60 | $0.63 | $0.63 | 6,158 |
| 2024-03-19 | $0.62 | $0.64 | $0.59 | $0.63 | $0.63 | 13,382 |
| 2024-03-18 | $0.60 | $0.63 | $0.56 | $0.62 | $0.62 | 10,646 |
| 2024-03-15 | $0.60 | $0.62 | $0.58 | $0.61 | $0.61 | 9,762 |
| 2024-03-14 | $0.54 | $0.63 | $0.54 | $0.60 | $0.60 | 15,807 |
| 2024-03-13 | $0.56 | $0.64 | $0.55 | $0.59 | $0.59 | 16,995 |
| 2024-03-12 | $0.54 | $0.58 | $0.54 | $0.54 | $0.54 | 3,809 |
| 2024-03-11 | $0.55 | $0.57 | $0.52 | $0.57 | $0.57 | 2,267 |
| 2024-03-08 | $0.54 | $0.56 | $0.52 | $0.53 | $0.53 | 3,762 |
| 2024-03-07 | $0.50 | $0.56 | $0.50 | $0.52 | $0.52 | 20,835 |
| 2024-03-06 | $0.58 | $0.58 | $0.51 | $0.51 | $0.51 | 22,526 |
| 2024-03-05 | $0.53 | $0.60 | $0.51 | $0.52 | $0.52 | 20,115 |
| 2024-03-04 | $0.58 | $0.60 | $0.55 | $0.55 | $0.55 | 47,014 |
| 2024-03-01 | $0.56 | $0.69 | $0.53 | $0.60 | $0.60 | 191,086 |
| 2024-02-29 | $0.66 | $0.67 | $0.50 | $0.52 | $0.52 | 61,800 |
| 2024-02-28 | $0.66 | $0.68 | $0.61 | $0.63 | $0.63 | 11,511 |
| 2024-02-27 | $0.64 | $0.69 | $0.61 | $0.68 | $0.68 | 34,505 |
| 2024-02-26 | $0.60 | $0.67 | $0.60 | $0.67 | $0.67 | 23,296 |
| 2024-02-23 | $0.65 | $0.68 | $0.63 | $0.65 | $0.65 | 2,877 |
| 2024-02-22 | $0.60 | $0.65 | $0.55 | $0.65 | $0.65 | 49,921 |
| 2024-02-21 | $0.70 | $0.70 | $0.61 | $0.61 | $0.61 | 17,918 |
| 2024-02-20 | $0.68 | $0.73 | $0.67 | $0.67 | $0.67 | 26,154 |
| 2024-02-16 | $0.73 | $0.73 | $0.67 | $0.67 | $0.67 | 20,633 |
| 2024-02-15 | $0.73 | $0.73 | $0.67 | $0.70 | $0.70 | 21,384 |
| 2024-02-14 | $0.69 | $0.73 | $0.65 | $0.70 | $0.70 | 14,865 |
| 2024-02-13 | $0.53 | $0.74 | $0.50 | $0.70 | $0.70 | 89,323 |
| 2024-02-12 | $0.52 | $0.56 | $0.52 | $0.55 | $0.55 | 8,346 |
| 2024-02-09 | $0.51 | $0.54 | $0.51 | $0.53 | $0.53 | 30,875 |
| 2024-02-08 | $0.52 | $0.58 | $0.44 | $0.53 | $0.53 | 45,963 |
| 2024-02-07 | $0.50 | $0.50 | $0.44 | $0.48 | $0.48 | 8,383 |
| 2024-02-06 | $0.50 | $0.50 | $0.45 | $0.45 | $0.45 | 1,513 |
| 2024-02-05 | $0.45 | $0.45 | $0.44 | $0.44 | $0.44 | 915 |
| 2024-02-02 | $0.49 | $0.49 | $0.49 | $0.49 | $0.49 | 163 |
| 2024-02-01 | $0.49 | $0.49 | $0.45 | $0.45 | $0.45 | 2,778 |
| 2024-01-31 | $0.45 | $0.48 | $0.45 | $0.48 | $0.48 | 3,439 |
| 2024-01-30 | $0.49 | $0.49 | $0.45 | $0.45 | $0.45 | 12,834 |
| 2024-01-29 | $0.51 | $0.51 | $0.45 | $0.47 | $0.47 | 6,050 |
| 2024-01-26 | $0.47 | $0.50 | $0.46 | $0.50 | $0.50 | 2,948 |
| 2024-01-25 | $0.45 | $0.47 | $0.45 | $0.47 | $0.47 | 7,312 |
| 2024-01-24 | $0.46 | $0.60 | $0.46 | $0.46 | $0.46 | 1,962 |
| 2024-01-23 | $0.47 | $0.47 | $0.46 | $0.47 | $0.47 | 2,475 |
| 2024-01-22 | $0.47 | $0.47 | $0.47 | $0.47 | $0.47 | 3,280 |
| 2024-01-19 | $0.45 | $0.49 | $0.45 | $0.47 | $0.47 | 5,947 |
| 2024-01-18 | $0.46 | $0.47 | $0.45 | $0.45 | $0.45 | 8,179 |
| 2024-01-17 | $0.46 | $0.49 | $0.46 | $0.46 | $0.46 | 27,715 |
| 2024-01-16 | $0.48 | $0.49 | $0.46 | $0.46 | $0.46 | 6,822 |
| 2024-01-12 | $0.47 | $0.50 | $0.47 | $0.49 | $0.49 | 28,110 |
| 2024-01-11 | $0.46 | $0.50 | $0.45 | $0.50 | $0.50 | 9,198 |
| 2024-01-10 | $0.51 | $0.51 | $0.51 | $0.51 | $0.51 | 3,369 |
| 2024-01-09 | $0.45 | $0.51 | $0.45 | $0.51 | $0.51 | 9,320 |
| 2024-01-08 | $0.45 | $0.49 | $0.45 | $0.46 | $0.46 | 31,254 |
| 2024-01-05 | $0.47 | $0.47 | $0.45 | $0.45 | $0.45 | 17,535 |
| 2024-01-04 | $0.49 | $0.49 | $0.47 | $0.48 | $0.48 | 31,854 |
| 2024-01-03 | $0.47 | $0.50 | $0.47 | $0.50 | $0.50 | 2,924 |
| 2024-01-02 | $0.47 | $0.50 | $0.47 | $0.49 | $0.49 | 5,991 |
| 2023-12-29 | $0.50 | $0.52 | $0.47 | $0.47 | $0.47 | 65,668 |
| 2023-12-28 | $0.47 | $0.53 | $0.47 | $0.52 | $0.52 | 18,823 |
| 2023-12-27 | $0.48 | $0.50 | $0.45 | $0.48 | $0.48 | 14,183 |
| 2023-12-26 | $0.49 | $0.54 | $0.47 | $0.50 | $0.50 | 20,704 |
| 2023-12-22 | $0.48 | $0.50 | $0.48 | $0.49 | $0.49 | 14,318 |
| 2023-12-21 | $0.50 | $0.52 | $0.46 | $0.50 | $0.50 | 45,323 |
| 2023-12-20 | $0.52 | $0.56 | $0.50 | $0.50 | $0.50 | 27,468 |
| 2023-12-19 | $0.51 | $0.54 | $0.51 | $0.51 | $0.51 | 15,728 |
| 2023-12-18 | $0.57 | $0.57 | $0.51 | $0.51 | $0.51 | 36,716 |
| 2023-12-15 | $0.55 | $0.58 | $0.55 | $0.56 | $0.56 | 8,605 |
| 2023-12-14 | $0.57 | $0.60 | $0.55 | $0.57 | $0.57 | 23,410 |
| 2023-12-13 | $0.54 | $0.57 | $0.54 | $0.56 | $0.56 | 11,233 |
| 2023-12-12 | $0.56 | $0.60 | $0.56 | $0.57 | $0.57 | 5,406 |
| 2023-12-11 | $0.56 | $0.62 | $0.56 | $0.60 | $0.60 | 9,450 |
| 2023-12-08 | $0.60 | $0.60 | $0.58 | $0.58 | $0.58 | 3,312 |
| 2023-12-07 | $0.61 | $0.61 | $0.60 | $0.60 | $0.60 | 1,359 |
| 2023-12-06 | $0.60 | $0.61 | $0.58 | $0.60 | $0.60 | 6,561 |
| 2023-12-05 | $0.58 | $0.61 | $0.56 | $0.61 | $0.61 | 3,781 |
| 2023-12-04 | $0.49 | $0.63 | $0.49 | $0.62 | $0.62 | 14,213 |
| 2023-12-01 | $0.56 | $0.60 | $0.56 | $0.57 | $0.57 | 2,652 |
| 2023-11-30 | $0.58 | $0.61 | $0.58 | $0.58 | $0.58 | 3,095 |
| 2023-11-29 | $0.58 | $0.60 | $0.56 | $0.58 | $0.58 | 19,665 |
| 2023-11-28 | $0.58 | $0.60 | $0.58 | $0.59 | $0.59 | 3,688 |
| 2023-11-27 | $0.63 | $0.63 | $0.61 | $0.63 | $0.63 | 3,033 |
| 2023-11-24 | $0.61 | $0.63 | $0.58 | $0.63 | $0.63 | 5,647 |
| 2023-11-22 | $0.57 | $0.62 | $0.54 | $0.62 | $0.62 | 9,441 |
| 2023-11-21 | $0.64 | $0.64 | $0.59 | $0.60 | $0.60 | 14,025 |
| 2023-11-20 | $0.61 | $0.63 | $0.61 | $0.63 | $0.63 | 6,534 |
| 2023-11-17 | $0.62 | $0.63 | $0.62 | $0.63 | $0.63 | 2,427 |
| 2023-11-16 | $0.59 | $0.63 | $0.56 | $0.63 | $0.63 | 6,850 |
| 2023-11-15 | $0.59 | $0.63 | $0.59 | $0.63 | $0.63 | 10,322 |
| 2023-11-14 | $0.63 | $0.63 | $0.58 | $0.58 | $0.58 | 15,548 |
| 2023-11-13 | $0.60 | $0.64 | $0.60 | $0.64 | $0.64 | 11,346 |
| 2023-11-10 | $0.56 | $0.60 | $0.56 | $0.60 | $0.60 | 9,971 |
| 2023-11-09 | $0.60 | $0.60 | $0.56 | $0.60 | $0.60 | 16,967 |
| 2023-11-08 | $0.57 | $0.62 | $0.57 | $0.61 | $0.61 | 7,933 |
| 2023-11-07 | $0.56 | $0.63 | $0.56 | $0.57 | $0.57 | 22,525 |
| 2023-11-06 | $0.56 | $0.63 | $0.56 | $0.61 | $0.61 | 2,192 |
| 2023-11-03 | $0.62 | $0.63 | $0.60 | $0.62 | $0.62 | 6,590 |
| 2023-11-02 | $0.60 | $0.62 | $0.59 | $0.62 | $0.62 | 3,042 |
| 2023-11-01 | $0.60 | $0.62 | $0.60 | $0.60 | $0.60 | 23,333 |
| 2023-10-31 | $0.60 | $0.61 | $0.60 | $0.60 | $0.60 | 10,756 |
| 2023-10-30 | $0.60 | $0.60 | $0.60 | $0.60 | $0.60 | 613 |
| 2023-10-27 | $0.65 | $0.65 | $0.60 | $0.63 | $0.63 | 29,281 |
| 2023-10-26 | $0.61 | $0.63 | $0.61 | $0.63 | $0.63 | 1,956 |
| 2023-10-25 | $0.61 | $0.65 | $0.61 | $0.63 | $0.63 | 7,113 |
| 2023-10-24 | $0.60 | $0.64 | $0.60 | $0.64 | $0.64 | 8,167 |
| 2023-10-23 | $0.69 | $0.69 | $0.62 | $0.64 | $0.64 | 3,568 |
| 2023-10-20 | $0.63 | $0.63 | $0.60 | $0.63 | $0.63 | 13,498 |
| 2023-10-19 | $0.67 | $0.67 | $0.63 | $0.64 | $0.64 | 3,467 |
| 2023-10-18 | $0.63 | $0.74 | $0.63 | $0.68 | $0.68 | 39,296 |
| 2023-10-17 | $0.62 | $0.65 | $0.61 | $0.61 | $0.61 | 12,874 |
| 2023-10-16 | $0.63 | $0.65 | $0.63 | $0.65 | $0.65 | 9,225 |
| 2023-10-13 | $0.63 | $0.64 | $0.62 | $0.63 | $0.63 | 11,030 |
| 2023-10-12 | $0.62 | $0.65 | $0.62 | $0.65 | $0.65 | 9,548 |
| 2023-10-11 | $0.64 | $0.66 | $0.64 | $0.65 | $0.65 | 12,102 |
| 2023-10-10 | $0.64 | $0.66 | $0.63 | $0.65 | $0.65 | 16,037 |
| 2023-10-09 | $0.66 | $0.67 | $0.64 | $0.65 | $0.65 | 16,848 |
| 2023-10-06 | $0.67 | $0.67 | $0.66 | $0.66 | $0.66 | 12,693 |
| 2023-10-05 | $0.66 | $0.68 | $0.65 | $0.67 | $0.67 | 10,559 |
| 2023-10-04 | $0.66 | $0.67 | $0.65 | $0.66 | $0.66 | 4,264 |
| 2023-10-03 | $0.68 | $0.69 | $0.65 | $0.67 | $0.67 | 21,770 |
| 2023-10-02 | $0.74 | $0.76 | $0.67 | $0.67 | $0.67 | 22,764 |
| 2023-09-29 | $0.70 | $0.70 | $0.67 | $0.68 | $0.68 | 8,039 |
| 2023-09-28 | $0.67 | $0.70 | $0.66 | $0.68 | $0.68 | 18,957 |
| 2023-09-27 | $0.64 | $0.67 | $0.64 | $0.67 | $0.67 | 4,581 |
| 2023-09-26 | $0.66 | $0.67 | $0.64 | $0.67 | $0.67 | 5,230 |
| 2023-09-25 | $0.64 | $0.66 | $0.64 | $0.66 | $0.66 | 5,778 |
| 2023-09-22 | $0.69 | $0.69 | $0.68 | $0.69 | $0.69 | 939 |
| 2023-09-21 | $0.65 | $0.67 | $0.65 | $0.66 | $0.66 | 4,864 |
| 2023-09-20 | $0.69 | $0.69 | $0.63 | $0.69 | $0.69 | 7,204 |
| 2023-09-19 | $0.68 | $0.70 | $0.59 | $0.68 | $0.68 | 46,697 |
| 2023-09-18 | $0.68 | $0.72 | $0.68 | $0.71 | $0.71 | 47,366 |
| 2023-09-15 | $0.63 | $0.68 | $0.62 | $0.68 | $0.68 | 22,912 |
| 2023-09-14 | $0.64 | $0.68 | $0.64 | $0.65 | $0.65 | 6,284 |
| 2023-09-13 | $0.62 | $0.68 | $0.62 | $0.68 | $0.68 | 9,207 |
| 2023-09-12 | $0.70 | $0.70 | $0.64 | $0.65 | $0.65 | 8,554 |
| 2023-09-11 | $0.67 | $0.70 | $0.64 | $0.68 | $0.68 | 68,389 |
| 2023-09-08 | $0.63 | $0.65 | $0.59 | $0.64 | $0.64 | 23,743 |
| 2023-09-07 | $0.65 | $0.65 | $0.60 | $0.61 | $0.61 | 43,381 |
| 2023-09-06 | $0.61 | $0.64 | $0.59 | $0.64 | $0.64 | 27,178 |
| 2023-09-05 | $0.60 | $0.63 | $0.58 | $0.61 | $0.61 | 67,046 |
| 2023-09-01 | $0.57 | $0.60 | $0.55 | $0.60 | $0.60 | 32,161 |
| 2023-08-31 | $0.55 | $0.61 | $0.55 | $0.57 | $0.57 | 93,743 |
| 2023-08-30 | $0.66 | $0.69 | $0.56 | $0.58 | $0.58 | 235,247 |
| 2023-08-29 | $0.63 | $0.74 | $0.60 | $0.68 | $0.68 | 1,470,400 |
| 2023-08-28 | $0.56 | $0.60 | $0.51 | $0.54 | $0.54 | 74,061 |
| 2023-08-25 | $0.61 | $0.66 | $0.61 | $0.63 | $0.63 | 12,747 |
| 2023-08-24 | $0.67 | $0.67 | $0.60 | $0.63 | $0.63 | 21,623 |
| 2023-08-23 | $0.61 | $0.62 | $0.59 | $0.60 | $0.60 | 17,568 |
| 2023-08-22 | $0.60 | $0.68 | $0.60 | $0.60 | $0.60 | 5,806 |
| 2023-08-21 | $0.62 | $0.62 | $0.57 | $0.60 | $0.60 | 27,313 |
| 2023-08-18 | $0.60 | $0.62 | $0.55 | $0.62 | $0.62 | 70,279 |
| 2023-08-17 | $0.57 | $0.59 | $0.55 | $0.57 | $0.57 | 39,971 |
| 2023-08-16 | $0.55 | $0.61 | $0.55 | $0.56 | $0.56 | 22,413 |
| 2023-08-15 | $0.52 | $0.60 | $0.52 | $0.58 | $0.58 | 11,303 |
| 2023-08-14 | $0.55 | $0.57 | $0.54 | $0.55 | $0.55 | 73,467 |
| 2023-08-11 | $0.56 | $0.58 | $0.54 | $0.58 | $0.58 | 22,601 |
| 2023-08-10 | $0.59 | $0.59 | $0.55 | $0.59 | $0.59 | 18,166 |
| 2023-08-09 | $0.57 | $0.60 | $0.55 | $0.55 | $0.55 | 24,419 |
| 2023-08-08 | $0.65 | $0.66 | $0.57 | $0.58 | $0.58 | 108,586 |
| 2023-08-07 | $0.60 | $0.67 | $0.59 | $0.66 | $0.66 | 117,186 |
| 2023-08-04 | $0.61 | $0.62 | $0.57 | $0.61 | $0.61 | 25,411 |
| 2023-08-03 | $0.61 | $0.64 | $0.60 | $0.63 | $0.63 | 10,924 |
| 2023-08-02 | $0.58 | $0.65 | $0.58 | $0.59 | $0.59 | 30,967 |
| 2023-08-01 | $0.62 | $0.64 | $0.57 | $0.63 | $0.63 | 14,005 |
| 2023-07-31 | $0.60 | $0.63 | $0.58 | $0.62 | $0.62 | 39,034 |
| 2023-07-28 | $0.56 | $0.62 | $0.56 | $0.62 | $0.62 | 9,232 |
| 2023-07-27 | $0.58 | $0.61 | $0.58 | $0.61 | $0.61 | 14,318 |
| 2023-07-26 | $0.58 | $0.61 | $0.57 | $0.61 | $0.61 | 8,668 |
| 2023-07-25 | $0.55 | $0.61 | $0.55 | $0.60 | $0.60 | 14,046 |
| 2023-07-24 | $0.59 | $0.62 | $0.59 | $0.62 | $0.62 | 1,953 |
| 2023-07-21 | $0.59 | $0.62 | $0.55 | $0.62 | $0.62 | 16,585 |
| 2023-07-20 | $0.60 | $0.60 | $0.57 | $0.59 | $0.59 | 5,617 |
| 2023-07-19 | $0.56 | $0.61 | $0.55 | $0.61 | $0.61 | 11,204 |
| 2023-07-18 | $0.58 | $0.58 | $0.52 | $0.56 | $0.56 | 37,795 |
| 2023-07-17 | $0.56 | $0.63 | $0.55 | $0.59 | $0.59 | 25,278 |
| 2023-07-14 | $0.57 | $0.61 | $0.56 | $0.57 | $0.57 | 9,446 |
| 2023-07-13 | $0.58 | $0.60 | $0.57 | $0.57 | $0.57 | 26,750 |
| 2023-07-12 | $0.59 | $0.62 | $0.56 | $0.62 | $0.62 | 8,098 |
| 2023-07-11 | $0.59 | $0.62 | $0.54 | $0.60 | $0.60 | 91,551 |
| 2023-07-10 | $0.57 | $0.57 | $0.53 | $0.55 | $0.55 | 99,156 |
| 2023-07-07 | $0.55 | $0.57 | $0.54 | $0.56 | $0.56 | 19,987 |
| 2023-07-06 | $0.56 | $0.60 | $0.52 | $0.55 | $0.55 | 38,319 |
| 2023-07-05 | $0.63 | $0.63 | $0.51 | $0.57 | $0.57 | 51,998 |
| 2023-07-03 | $0.54 | $0.62 | $0.52 | $0.57 | $0.57 | 98,236 |
| 2023-06-30 | $0.50 | $0.53 | $0.50 | $0.52 | $0.52 | 9,951 |
| 2023-06-29 | $0.51 | $0.55 | $0.48 | $0.53 | $0.53 | 20,633 |
| 2023-06-28 | $0.51 | $0.58 | $0.50 | $0.54 | $0.54 | 31,994 |
| 2023-06-27 | $0.54 | $0.54 | $0.51 | $0.51 | $0.51 | 12,501 |
| 2023-06-26 | $0.51 | $0.53 | $0.44 | $0.50 | $0.50 | 18,691 |
| 2023-06-23 | $0.45 | $0.57 | $0.45 | $0.53 | $0.53 | 92,807 |
| 2023-06-22 | $0.53 | $0.55 | $0.45 | $0.45 | $0.45 | 103,905 |
| 2023-06-21 | $0.56 | $0.60 | $0.53 | $0.53 | $0.53 | 55,668 |
| 2023-06-20 | $0.58 | $0.60 | $0.55 | $0.60 | $0.60 | 31,842 |
| 2023-06-16 | $0.59 | $0.60 | $0.55 | $0.59 | $0.59 | 7,468 |
| 2023-06-15 | $0.60 | $0.60 | $0.53 | $0.58 | $0.58 | 11,180 |
| 2023-06-14 | $0.60 | $0.60 | $0.53 | $0.59 | $0.59 | 17,243 |
| 2023-06-13 | $0.59 | $0.61 | $0.56 | $0.56 | $0.56 | 19,710 |
| 2023-06-12 | $0.55 | $0.58 | $0.51 | $0.57 | $0.57 | 52,775 |
| 2023-06-09 | $0.61 | $0.61 | $0.57 | $0.60 | $0.60 | 16,474 |
| 2023-06-08 | $0.60 | $0.61 | $0.60 | $0.60 | $0.60 | 20,058 |
| 2023-06-07 | $0.57 | $0.64 | $0.57 | $0.63 | $0.63 | 41,383 |
| 2023-06-06 | $0.63 | $0.63 | $0.56 | $0.61 | $0.61 | 48,163 |
| 2023-06-05 | $0.64 | $0.64 | $0.59 | $0.60 | $0.60 | 26,351 |
| 2023-06-02 | $0.62 | $0.65 | $0.61 | $0.64 | $0.64 | 70,403 |
| 2023-06-01 | $0.61 | $0.65 | $0.57 | $0.62 | $0.62 | 59,381 |
| 2023-05-31 | $0.62 | $0.65 | $0.59 | $0.64 | $0.64 | 43,474 |
| 2023-05-30 | $0.67 | $0.70 | $0.63 | $0.64 | $0.64 | 49,327 |
| 2023-05-26 | $0.67 | $0.68 | $0.65 | $0.66 | $0.66 | 48,671 |
| 2023-05-25 | $0.71 | $0.86 | $0.65 | $0.65 | $0.65 | 180,788 |
| 2023-05-24 | $0.80 | $0.80 | $0.72 | $0.72 | $0.72 | 84,022 |
| 2023-05-23 | $0.82 | $0.82 | $0.79 | $0.82 | $0.82 | 53,051 |
| 2023-05-22 | $0.88 | $0.88 | $0.82 | $0.82 | $0.82 | 47,864 |
| 2023-05-19 | $0.83 | $0.99 | $0.83 | $0.90 | $0.90 | 131,262 |
| 2023-05-18 | $0.86 | $0.88 | $0.81 | $0.85 | $0.85 | 31,305 |
| 2023-05-17 | $0.95 | $0.95 | $0.84 | $0.90 | $0.90 | 54,050 |
| 2023-05-16 | $0.99 | $0.99 | $0.90 | $0.93 | $0.93 | 54,600 |
| 2023-05-15 | $0.95 | $1.03 | $0.93 | $0.99 | $0.99 | 74,116 |
| 2023-05-12 | $0.95 | $0.98 | $0.90 | $0.96 | $0.96 | 10,480 |
| 2023-05-11 | $0.94 | $0.97 | $0.93 | $0.95 | $0.95 | 7,712 |
| 2023-05-10 | $0.94 | $1.03 | $0.90 | $0.96 | $0.96 | 38,923 |
| 2023-05-09 | $0.92 | $0.94 | $0.90 | $0.93 | $0.93 | 34,924 |
| 2023-05-08 | $0.88 | $0.93 | $0.86 | $0.92 | $0.92 | 70,019 |
| 2023-05-05 | $0.91 | $0.94 | $0.85 | $0.94 | $0.94 | 22,320 |
| 2023-05-04 | $0.98 | $0.98 | $0.85 | $0.92 | $0.92 | 30,559 |
| 2023-05-03 | $0.92 | $0.94 | $0.88 | $0.89 | $0.89 | 33,324 |
| 2023-05-02 | $0.96 | $1.00 | $0.91 | $0.91 | $0.91 | 29,937 |
| 2023-05-01 | $0.90 | $0.95 | $0.89 | $0.95 | $0.95 | 74,210 |
| 2023-04-28 | $0.94 | $0.94 | $0.85 | $0.91 | $0.91 | 90,806 |
| 2023-04-27 | $0.91 | $0.97 | $0.89 | $0.92 | $0.92 | 67,992 |
| 2023-04-26 | $0.95 | $1.12 | $0.88 | $0.95 | $0.95 | 609,222 |
| 2023-04-25 | $0.99 | $1.07 | $0.79 | $0.99 | $0.99 | 1,123,009 |
| 2023-04-24 | $0.84 | $1.45 | $0.84 | $1.17 | $1.17 | 5,225,582 |
| 2023-04-21 | $0.87 | $0.87 | $0.73 | $0.79 | $0.79 | 61,225 |
| 2023-04-20 | $0.92 | $0.94 | $0.86 | $0.88 | $0.88 | 30,025 |
| 2023-04-19 | $0.95 | $0.99 | $0.94 | $0.94 | $0.94 | 16,561 |
| 2023-04-18 | $0.98 | $1.00 | $0.98 | $0.98 | $0.98 | 22,468 |
| 2023-04-17 | $1.02 | $1.02 | $0.95 | $0.98 | $0.98 | 18,587 |
| 2023-04-14 | $0.91 | $0.99 | $0.90 | $0.99 | $0.99 | 45,917 |
| 2023-04-13 | $1.03 | $1.03 | $0.91 | $0.96 | $0.96 | 32,948 |
| 2023-04-12 | $0.91 | $0.92 | $0.87 | $0.92 | $0.92 | 32,968 |
| 2023-04-11 | $0.85 | $0.91 | $0.85 | $0.91 | $0.91 | 23,132 |
| 2023-04-10 | $0.95 | $0.97 | $0.82 | $0.88 | $0.88 | 76,306 |
| 2023-04-06 | $1.00 | $1.03 | $0.95 | $0.96 | $0.96 | 38,840 |
| 2023-04-05 | $1.08 | $1.12 | $0.99 | $1.04 | $1.04 | 19,154 |
| 2023-04-04 | $1.09 | $1.13 | $1.03 | $1.06 | $1.06 | 34,917 |
| 2023-04-03 | $1.14 | $1.30 | $1.08 | $1.11 | $1.11 | 240,164 |
| 2023-03-31 | $1.07 | $1.17 | $1.07 | $1.16 | $1.16 | 55,779 |
| 2023-03-30 | $1.11 | $1.16 | $1.06 | $1.07 | $1.07 | 35,387 |
| 2023-03-29 | $1.15 | $1.22 | $1.12 | $1.13 | $1.13 | 78,375 |
| 2023-03-28 | $1.07 | $1.20 | $1.07 | $1.13 | $1.13 | 49,457 |
| 2023-03-27 | $1.10 | $1.30 | $1.05 | $1.10 | $1.10 | 138,567 |
| 2023-03-24 | $1.05 | $1.18 | $1.05 | $1.13 | $1.13 | 57,461 |
| 2023-03-23 | $1.10 | $1.20 | $1.00 | $1.08 | $1.08 | 147,762 |
| 2023-03-22 | $1.00 | $1.15 | $1.00 | $1.10 | $1.10 | 23,026 |
| 2023-03-21 | $1.03 | $1.05 | $1.00 | $1.03 | $1.03 | 42,686 |
| 2023-03-20 | $1.08 | $1.08 | $0.95 | $0.99 | $0.99 | 49,267 |
| 2023-03-17 | $0.89 | $1.12 | $0.89 | $1.05 | $1.05 | 80,992 |
| 2023-03-16 | $0.93 | $0.95 | $0.89 | $0.93 | $0.93 | 51,184 |
| 2023-03-15 | $0.90 | $0.93 | $0.90 | $0.93 | $0.93 | 19,218 |
| 2023-03-14 | $0.90 | $0.95 | $0.90 | $0.91 | $0.91 | 37,217 |
| 2023-03-13 | $0.92 | $0.96 | $0.90 | $0.94 | $0.94 | 48,421 |
| 2023-03-10 | $0.88 | $0.93 | $0.88 | $0.92 | $0.92 | 80,591 |
| 2023-03-09 | $0.90 | $0.93 | $0.88 | $0.90 | $0.90 | 73,310 |
| 2023-03-08 | $0.89 | $0.93 | $0.89 | $0.91 | $0.91 | 78,805 |
| 2023-03-07 | $0.89 | $0.92 | $0.86 | $0.89 | $0.89 | 79,642 |
| 2023-03-06 | $0.89 | $0.91 | $0.85 | $0.89 | $0.89 | 200,107 |
| 2023-03-03 | $0.99 | $1.03 | $0.84 | $0.89 | $0.89 | 389,731 |
| 2023-03-02 | $1.12 | $1.37 | $0.95 | $1.00 | $1.00 | 932,445 |
| 2023-03-01 | $1.14 | $1.14 | $1.05 | $1.10 | $1.10 | 121,754 |
| 2023-02-28 | $1.20 | $1.20 | $1.06 | $1.12 | $1.12 | 230,159 |
| 2023-02-27 | $1.19 | $1.24 | $1.12 | $1.13 | $1.13 | 82,729 |
| 2023-02-24 | $1.29 | $1.37 | $1.22 | $1.24 | $1.24 | 89,295 |
| 2023-02-23 | $1.23 | $1.35 | $1.10 | $1.29 | $1.29 | 231,925 |
| 2023-02-22 | $1.47 | $1.50 | $1.20 | $1.24 | $1.24 | 159,397 |
| 2023-02-21 | $1.52 | $1.60 | $1.41 | $1.43 | $1.43 | 106,508 |
| 2023-02-17 | $1.62 | $1.65 | $1.51 | $1.55 | $1.55 | 49,287 |
| 2023-02-16 | $1.53 | $1.58 | $1.49 | $1.50 | $1.50 | 61,246 |
| 2023-02-15 | $1.55 | $1.61 | $1.51 | $1.52 | $1.52 | 50,176 |
| 2023-02-14 | $1.64 | $1.64 | $1.45 | $1.52 | $1.52 | 178,233 |
| 2023-02-13 | $1.65 | $1.70 | $1.59 | $1.65 | $1.65 | 62,818 |
| 2023-02-10 | $1.60 | $1.68 | $1.56 | $1.68 | $1.68 | 29,467 |
| 2023-02-09 | $1.67 | $1.68 | $1.60 | $1.60 | $1.60 | 60,882 |
| 2023-02-08 | $1.67 | $1.70 | $1.60 | $1.66 | $1.66 | 68,778 |
| 2023-02-07 | $1.67 | $1.75 | $1.61 | $1.63 | $1.63 | 107,046 |
| 2023-02-06 | $1.65 | $1.73 | $1.54 | $1.72 | $1.72 | 81,691 |
| 2023-02-03 | $1.61 | $1.72 | $1.58 | $1.58 | $1.58 | 51,506 |
| 2023-02-02 | $1.69 | $1.75 | $1.60 | $1.63 | $1.63 | 138,655 |
| 2023-02-01 | $1.55 | $1.70 | $1.53 | $1.69 | $1.69 | 120,001 |
| 2023-01-31 | $1.49 | $1.59 | $1.49 | $1.59 | $1.59 | 77,760 |
| 2023-01-30 | $1.62 | $1.62 | $1.45 | $1.48 | $1.48 | 177,826 |
| 2023-01-27 | $1.56 | $1.58 | $1.52 | $1.53 | $1.53 | 126,055 |
| 2023-01-26 | $1.50 | $1.56 | $1.46 | $1.56 | $1.56 | 100,685 |
| 2023-01-25 | $1.50 | $1.56 | $1.42 | $1.51 | $1.51 | 115,563 |
| 2023-01-24 | $1.53 | $1.58 | $1.45 | $1.50 | $1.50 | 140,288 |
| 2023-01-23 | $1.57 | $1.68 | $1.51 | $1.56 | $1.56 | 140,821 |
| 2023-01-20 | $1.73 | $1.86 | $1.41 | $1.60 | $1.60 | 596,624 |
| 2023-01-19 | $1.58 | $1.75 | $1.52 | $1.68 | $1.68 | 626,644 |
| 2023-01-18 | $1.45 | $1.64 | $1.32 | $1.58 | $1.58 | 733,274 |
| 2023-01-17 | $1.29 | $2.08 | $1.26 | $1.47 | $1.47 | 8,138,323 |
| 2023-01-13 | $1.20 | $1.32 | $1.17 | $1.29 | $1.29 | 97,883 |
| 2023-01-12 | $1.21 | $1.26 | $1.20 | $1.21 | $1.21 | 72,990 |
| 2023-01-11 | $1.22 | $1.30 | $1.15 | $1.21 | $1.21 | 116,113 |
| 2023-01-10 | $1.24 | $1.27 | $1.19 | $1.22 | $1.22 | 67,963 |
| 2023-01-09 | $1.22 | $1.33 | $1.22 | $1.24 | $1.24 | 134,382 |
| 2023-01-06 | $1.13 | $1.34 | $1.13 | $1.25 | $1.25 | 388,457 |
| 2023-01-05 | $1.20 | $1.22 | $1.09 | $1.21 | $1.21 | 208,150 |
| 2023-01-04 | $1.31 | $1.36 | $1.18 | $1.24 | $1.24 | 357,919 |
| 2023-01-03 | $1.23 | $1.45 | $1.22 | $1.32 | $1.32 | 450,706 |
| 2022-12-30 | $1.13 | $1.33 | $1.04 | $1.27 | $1.27 | 697,815 |
| 2022-12-29 | $1.00 | $1.11 | $1.00 | $1.10 | $1.10 | 446,189 |
| 2022-12-28 | $1.05 | $1.07 | $0.97 | $1.04 | $1.04 | 441,074 |
| 2022-12-27 | $1.17 | $1.26 | $1.03 | $1.11 | $1.11 | 962,305 |
| 2022-12-23 | $1.22 | $1.90 | $0.95 | $1.29 | $1.29 | 8,112,875 |
| 2022-12-22 | $1.67 | $1.67 | $1.02 | $1.13 | $1.13 | 1,597,125 |
| 2022-12-21 | $2.32 | $2.32 | $1.65 | $1.74 | $1.74 | 3,684,975 |
| 2022-12-20 | $3.70 | $3.89 | $1.72 | $2.07 | $2.07 | 1,332,399 |
| 2022-12-19 | $5.50 | $9.36 | $4.50 | $4.80 | $4.80 | 643,973 |
| 2022-12-16 | $7.39 | $7.75 | $4.16 | $4.20 | $4.20 | 185,300 |
| 2018-04-11 | $1.29 | $1.29 | $1.10 | $1.10 | $1.10 | 2,908 |
| 2018-04-10 | $1.51 | $1.51 | $1.14 | $1.20 | $1.20 | 5,620 |
| 2018-04-09 | $1.15 | $1.43 | $1.14 | $1.20 | $1.20 | 8,276 |
| 2018-04-06 | $1.30 | $1.30 | $1.08 | $1.13 | $1.13 | 2,804 |
| 2018-04-05 | $1.24 | $1.45 | $1.14 | $1.30 | $1.30 | 4,321 |
| 2018-04-04 | $1.17 | $1.49 | $1.14 | $1.25 | $1.25 | 25,521 |
| 2018-04-03 | $1.39 | $1.39 | $1.09 | $1.17 | $1.17 | 6,812 |
| 2018-04-02 | $1.58 | $1.59 | $1.22 | $1.35 | $1.35 | 12,463 |
| 2018-03-29 | $1.43 | $1.58 | $1.40 | $1.58 | $1.58 | 4,669 |
| 2018-03-28 | $1.75 | $1.75 | $1.43 | $1.43 | $1.43 | 21,037 |
| 2018-03-27 | $1.33 | $1.68 | $1.33 | $1.51 | $1.51 | 26,268 |
| 2018-03-26 | $1.30 | $1.43 | $1.30 | $1.33 | $1.33 | 11,226 |
| 2018-03-23 | $1.40 | $1.45 | $1.23 | $1.23 | $1.23 | 4,395 |
| 2018-03-22 | $1.35 | $1.46 | $1.05 | $1.29 | $1.29 | 39,513 |
| 2018-03-21 | $1.21 | $1.21 | $1.16 | $1.21 | $1.21 | 1,295 |
| 2018-03-20 | $1.21 | $1.22 | $1.21 | $1.21 | $1.21 | 5,335 |
| 2018-03-19 | $1.31 | $1.50 | $1.25 | $1.29 | $1.29 | 10,946 |
| 2018-03-16 | $1.33 | $1.33 | $1.15 | $1.25 | $1.25 | 11,389 |
| 2018-03-15 | $1.30 | $1.34 | $1.28 | $1.33 | $1.33 | 3,852 |
| 2018-03-14 | $1.57 | $1.57 | $1.35 | $1.35 | $1.35 | 25,126 |
| 2018-03-13 | $1.58 | $1.58 | $1.42 | $1.56 | $1.56 | 6,533 |
| 2018-03-12 | $1.56 | $1.58 | $1.52 | $1.58 | $1.58 | 3,203 |
| 2018-03-09 | $1.44 | $1.55 | $1.39 | $1.55 | $1.55 | 10,827 |
| 2018-03-08 | $1.62 | $1.62 | $1.38 | $1.55 | $1.55 | 1,583 |
| 2018-03-07 | $1.39 | $1.41 | $1.39 | $1.40 | $1.40 | 3,138 |
| 2018-03-06 | $1.38 | $1.59 | $1.38 | $1.38 | $1.38 | 6,962 |
| 2018-03-05 | $1.35 | $1.44 | $1.35 | $1.36 | $1.36 | 4,598 |
| 2018-03-02 | $1.35 | $1.35 | $1.35 | $1.35 | $1.35 | 315 |
| 2018-03-01 | $1.28 | $1.28 | $1.28 | $1.28 | $1.28 | 439 |
| 2018-02-28 | $1.28 | $1.52 | $1.28 | $1.28 | $1.28 | 5,574 |
| 2018-02-27 | $1.49 | $1.49 | $1.49 | $1.49 | $1.49 | 1,559 |
| 2018-02-26 | $1.50 | $1.50 | $1.31 | $1.49 | $1.49 | 7,879 |
| 2018-02-23 | $1.52 | $1.52 | $1.51 | $1.52 | $1.52 | 1,889 |
| 2018-02-22 | $1.51 | $1.51 | $1.51 | $1.51 | $1.51 | 324 |
| 2018-02-21 | $1.51 | $1.70 | $1.51 | $1.69 | $1.69 | 6,284 |
| 2018-02-20 | $1.59 | $1.59 | $1.54 | $1.54 | $1.54 | 560 |
| 2018-02-16 | $1.52 | $1.59 | $1.52 | $1.59 | $1.59 | 4,786 |
| 2018-02-15 | $1.52 | $1.59 | $1.52 | $1.59 | $1.59 | 1,978 |
| 2018-02-14 | $1.73 | $1.73 | $1.50 | $1.52 | $1.52 | 2,214 |
| 2018-02-13 | $1.74 | $1.74 | $1.63 | $1.74 | $1.74 | 5,315 |
| 2018-02-12 | $1.62 | $1.75 | $1.61 | $1.63 | $1.63 | 7,282 |
| 2018-02-09 | $1.62 | $1.67 | $1.40 | $1.45 | $1.45 | 10,758 |
| 2018-02-08 | $1.75 | $1.75 | $1.51 | $1.54 | $1.54 | 9,455 |
| 2018-02-07 | $1.52 | $1.52 | $1.41 | $1.44 | $1.44 | 6,186 |
| 2018-02-06 | $1.62 | $1.63 | $1.52 | $1.55 | $1.55 | 3,089 |
| 2018-02-05 | $1.52 | $1.77 | $1.52 | $1.62 | $1.62 | 9,776 |
| 2018-02-02 | $1.55 | $1.65 | $1.52 | $1.52 | $1.52 | 13,914 |
| 2018-02-01 | $1.75 | $1.76 | $1.56 | $1.56 | $1.56 | 5,613 |
| 2018-01-31 | $1.83 | $1.83 | $1.75 | $1.76 | $1.76 | 2,502 |
| 2018-01-30 | $1.86 | $1.86 | $1.71 | $1.71 | $1.71 | 3,262 |
| 2018-01-29 | $1.81 | $1.83 | $1.75 | $1.83 | $1.83 | 2,642 |
| 2018-01-26 | $1.80 | $1.81 | $1.71 | $1.80 | $1.80 | 8,453 |
| 2018-01-25 | $1.62 | $1.85 | $1.62 | $1.83 | $1.83 | 5,231 |
| 2018-01-24 | $1.85 | $1.85 | $1.82 | $1.83 | $1.83 | 6,933 |
| 2018-01-23 | $1.70 | $1.81 | $1.55 | $1.81 | $1.81 | 9,385 |
| 2018-01-22 | $1.65 | $1.76 | $1.65 | $1.68 | $1.68 | 6,474 |
| 2018-01-19 | $1.70 | $1.79 | $1.61 | $1.65 | $1.65 | 12,823 |
| 2018-01-18 | $1.79 | $1.79 | $1.70 | $1.70 | $1.70 | 3,357 |
| 2018-01-17 | $1.89 | $1.89 | $1.69 | $1.78 | $1.78 | 10,215 |
| 2018-01-12 | $2.00 | $2.00 | $1.70 | $1.72 | $1.72 | 20,611 |
| 2018-01-11 | $1.80 | $2.09 | $1.80 | $1.85 | $1.85 | 12,379 |
| 2018-01-10 | $1.80 | $1.81 | $1.80 | $1.80 | $1.80 | 3,334 |
| 2018-01-09 | $2.25 | $2.25 | $1.78 | $1.80 | $1.80 | 14,961 |
| 2018-01-08 | $1.80 | $2.25 | $1.80 | $2.10 | $2.10 | 24,666 |
| 2018-01-05 | $1.73 | $1.99 | $1.60 | $1.75 | $1.75 | 22,138 |
| 2018-01-04 | $2.75 | $2.75 | $1.70 | $1.77 | $1.77 | 31,105 |
| 2018-01-03 | $2.90 | $3.00 | $2.52 | $2.60 | $2.60 | 23,947 |
| 2018-01-02 | $2.40 | $3.20 | $2.20 | $2.75 | $2.75 | 109,571 |
| 2017-12-29 | $2.14 | $2.14 | $1.75 | $2.05 | $2.05 | 23,888 |
| 2017-12-28 | $2.19 | $2.23 | $1.70 | $2.00 | $2.00 | 20,504 |
| 2017-12-27 | $1.66 | $2.60 | $1.47 | $2.19 | $2.19 | 72,660 |
| 2017-12-26 | $1.46 | $1.79 | $1.45 | $1.65 | $1.65 | 35,676 |
| 2017-12-22 | $1.50 | $1.56 | $1.44 | $1.46 | $1.46 | 3,389 |
| 2017-12-21 | $1.52 | $1.60 | $1.50 | $1.50 | $1.50 | 11,499 |
| 2017-12-20 | $1.63 | $1.63 | $1.51 | $1.52 | $1.52 | 13,951 |
| 2017-12-19 | $1.50 | $1.80 | $1.50 | $1.55 | $1.55 | 9,192 |
| 2017-12-18 | $1.55 | $1.78 | $1.42 | $1.46 | $1.46 | 33,804 |
| 2017-12-15 | $1.68 | $1.68 | $1.65 | $1.66 | $1.66 | 2,397 |
| 2017-12-14 | $1.67 | $2.05 | $1.67 | $1.76 | $1.76 | 7,649 |
| 2017-12-13 | $1.79 | $1.79 | $1.65 | $1.65 | $1.65 | 1,227 |
| 2017-12-12 | $1.74 | $1.74 | $1.51 | $1.52 | $1.52 | 5,225 |
| 2017-12-11 | $1.70 | $1.70 | $1.65 | $1.70 | $1.70 | 1,994 |
| 2017-12-08 | $1.60 | $1.70 | $1.60 | $1.70 | $1.70 | 1,534 |
| 2017-12-07 | $1.78 | $1.82 | $1.51 | $1.58 | $1.58 | 1,235 |
| 2017-12-06 | $1.80 | $1.83 | $1.73 | $1.79 | $1.79 | 5,150 |
| 2017-12-05 | $1.60 | $1.60 | $1.60 | $1.60 | $1.60 | 1,394 |
| 2017-12-04 | $1.78 | $1.78 | $1.60 | $1.60 | $1.60 | 1,799 |
| 2017-12-01 | $1.83 | $1.83 | $1.60 | $1.78 | $1.78 | 4,010 |
| 2017-11-30 | $1.80 | $1.82 | $1.52 | $1.82 | $1.82 | 7,358 |
| 2017-11-29 | $1.48 | $1.85 | $1.48 | $1.80 | $1.80 | 9,403 |
| 2017-11-28 | $1.48 | $1.48 | $1.48 | $1.48 | $1.48 | 9,484 |
| 2017-11-27 | $1.64 | $1.99 | $1.47 | $1.48 | $1.48 | 7,464 |
| 2017-11-24 | $1.45 | $1.45 | $1.45 | $1.45 | $1.45 | 30 |
| 2017-11-22 | $1.40 | $1.45 | $1.40 | $1.45 | $1.45 | 1,382 |
| 2017-11-21 | $1.60 | $1.60 | $1.50 | $1.50 | $1.50 | 3,332 |
| 2017-11-20 | $1.66 | $1.99 | $1.51 | $1.55 | $1.55 | 4,837 |
| 2017-11-17 | $1.65 | $1.67 | $1.40 | $1.63 | $1.63 | 7,873 |
| 2017-11-16 | $1.65 | $1.65 | $1.65 | $1.65 | $1.65 | 738 |
| 2017-11-15 | $1.75 | $1.84 | $1.65 | $1.65 | $1.65 | 1,103 |
| 2017-11-14 | $1.74 | $1.75 | $1.74 | $1.75 | $1.75 | 1,918 |
| 2017-11-13 | $1.66 | $1.83 | $1.66 | $1.80 | $1.80 | 2,105 |
| 2017-11-10 | $1.75 | $1.75 | $1.70 | $1.75 | $1.75 | 1,570 |
| 2017-11-09 | $1.56 | $1.75 | $1.55 | $1.75 | $1.75 | 3,106 |
| 2017-11-08 | $1.84 | $1.84 | $1.52 | $1.55 | $1.55 | 8,965 |
| 2017-11-07 | $1.68 | $1.85 | $1.51 | $1.84 | $1.84 | 2,765 |
| 2017-11-06 | $1.91 | $1.99 | $1.58 | $1.60 | $1.60 | 5,516 |
| 2017-11-03 | $1.28 | $2.01 | $1.28 | $1.90 | $1.90 | 10,811 |
| 2017-11-02 | $1.28 | $1.28 | $1.28 | $1.28 | $1.28 | 438 |
| 2017-11-01 | $1.28 | $1.28 | $1.28 | $1.28 | $1.28 | 2,015 |
| 2017-10-31 | $1.22 | $1.30 | $1.22 | $1.30 | $1.30 | 1,000 |
| 2017-10-30 | $1.48 | $1.48 | $1.25 | $1.43 | $1.43 | 4,907 |
| 2017-10-27 | $1.48 | $1.48 | $1.48 | $1.48 | $1.48 | 1,051 |
| 2017-10-26 | $1.50 | $1.50 | $1.45 | $1.45 | $1.45 | 1,205 |
| 2017-10-25 | $1.50 | $1.50 | $1.50 | $1.50 | $1.50 | 1,160 |
| 2017-10-24 | $1.40 | $1.50 | $1.40 | $1.50 | $1.50 | 1,475 |
| 2017-10-23 | $1.41 | $1.41 | $1.38 | $1.40 | $1.40 | 3,158 |
| 2017-10-20 | $1.39 | $1.39 | $1.39 | $1.39 | $1.39 | 929 |
| 2017-10-19 | $1.49 | $1.49 | $1.38 | $1.49 | $1.49 | 1,411 |
| 2017-10-18 | $1.49 | $1.49 | $1.49 | $1.49 | $1.49 | 947 |
| 2017-10-17 | $1.60 | $1.68 | $1.38 | $1.38 | $1.38 | 4,721 |
| 2017-10-16 | $1.57 | $1.68 | $1.51 | $1.62 | $1.62 | 2,488 |
| 2017-10-13 | $1.68 | $1.69 | $1.55 | $1.55 | $1.55 | 3,374 |
| 2017-10-12 | $1.62 | $1.69 | $1.62 | $1.68 | $1.68 | 1,278 |
| 2017-10-11 | $1.60 | $1.68 | $1.58 | $1.67 | $1.67 | 2,075 |
| 2017-10-10 | $1.54 | $1.68 | $1.54 | $1.68 | $1.68 | 315 |
| 2017-10-09 | $1.57 | $1.60 | $1.50 | $1.57 | $1.57 | 12,157 |
| 2017-10-06 | $1.70 | $1.86 | $1.51 | $1.57 | $1.57 | 6,942 |
| 2017-10-05 | $1.61 | $1.87 | $1.56 | $1.70 | $1.70 | 1,545 |
| 2017-10-04 | $1.79 | $1.79 | $1.61 | $1.65 | $1.65 | 1,834 |
| 2017-10-03 | $1.86 | $1.86 | $1.66 | $1.66 | $1.66 | 2,610 |
| 2017-10-02 | $1.90 | $1.90 | $1.66 | $1.66 | $1.66 | 3,415 |
| 2017-09-29 | $1.60 | $1.90 | $1.59 | $1.90 | $1.90 | 3,432 |
| 2017-09-28 | $1.75 | $1.75 | $1.52 | $1.71 | $1.71 | 2,979 |
| 2017-09-27 | $1.90 | $1.90 | $1.85 | $1.85 | $1.85 | 4,868 |
| 2017-09-26 | $1.68 | $1.90 | $1.68 | $1.85 | $1.85 | 3,336 |
| 2017-09-25 | $1.65 | $1.65 | $1.65 | $1.65 | $1.65 | 495 |
| 2017-09-22 | $1.66 | $1.66 | $1.51 | $1.62 | $1.62 | 8,239 |
| 2017-09-21 | $1.66 | $1.66 | $1.65 | $1.65 | $1.65 | 1,062 |
| 2017-09-20 | $1.50 | $1.69 | $1.50 | $1.66 | $1.66 | 4,427 |
| 2017-09-19 | $1.59 | $1.59 | $1.55 | $1.55 | $1.55 | 478 |
| 2017-09-18 | $1.60 | $1.63 | $1.60 | $1.61 | $1.61 | 623 |
| 2017-09-15 | $1.85 | $1.85 | $1.55 | $1.84 | $1.84 | 3,049 |
| 2017-09-14 | $1.60 | $1.85 | $1.51 | $1.85 | $1.85 | 2,565 |
| 2017-09-13 | $1.75 | $1.75 | $1.51 | $1.60 | $1.60 | 7,102 |
| 2017-09-12 | $1.80 | $1.85 | $1.80 | $1.85 | $1.85 | 1,907 |
| 2017-09-11 | $1.75 | $1.80 | $1.73 | $1.80 | $1.80 | 2,322 |
| 2017-09-08 | $1.70 | $1.70 | $1.70 | $1.70 | $1.70 | 2,932 |
| 2017-09-07 | $1.75 | $1.80 | $1.64 | $1.70 | $1.70 | 2,303 |
| 2017-09-06 | $1.67 | $1.70 | $1.67 | $1.70 | $1.70 | 900 |
| 2017-09-05 | $1.80 | $1.80 | $1.65 | $1.65 | $1.65 | 4,280 |
| 2017-09-01 | $1.75 | $1.80 | $1.75 | $1.80 | $1.80 | 2,697 |
| 2017-08-31 | $1.65 | $1.72 | $1.65 | $1.72 | $1.72 | 1,080 |
| 2017-08-30 | $1.70 | $1.70 | $1.65 | $1.65 | $1.65 | 1,505 |
| 2017-08-29 | $1.66 | $1.69 | $1.66 | $1.69 | $1.69 | 1,830 |
| 2017-08-28 | $1.66 | $1.66 | $1.66 | $1.66 | $1.66 | 828 |
| 2017-08-25 | $1.66 | $1.82 | $1.66 | $1.66 | $1.66 | 10,111 |
| 2017-08-24 | $1.69 | $1.69 | $1.65 | $1.66 | $1.66 | 8,835 |
| 2017-08-23 | $1.64 | $1.65 | $1.64 | $1.65 | $1.65 | 3,670 |
| 2017-08-22 | $1.80 | $1.80 | $1.50 | $1.64 | $1.64 | 19,261 |
| 2017-08-21 | $2.15 | $2.15 | $1.80 | $1.85 | $1.85 | 3,550 |
| 2017-08-18 | $1.81 | $2.16 | $1.78 | $2.15 | $2.15 | 14,097 |
| 2017-08-17 | $2.30 | $2.60 | $1.85 | $2.29 | $2.29 | 6,105 |
| 2017-08-16 | $1.85 | $2.28 | $1.85 | $2.25 | $2.25 | 4,546 |
| 2017-08-15 | $1.95 | $1.95 | $1.70 | $1.80 | $1.80 | 1,210 |
| 2017-08-14 | $1.95 | $1.96 | $1.75 | $1.95 | $1.95 | 8,197 |
| 2017-08-11 | $1.80 | $1.98 | $1.80 | $1.97 | $1.97 | 2,121 |
| 2017-08-10 | $2.00 | $2.00 | $1.98 | $1.98 | $1.98 | 384 |
| 2017-08-09 | $2.00 | $2.00 | $2.00 | $2.00 | $2.00 | 305 |
| 2017-08-08 | $1.90 | $2.09 | $1.90 | $1.98 | $1.98 | 3,746 |
| 2017-08-07 | $2.33 | $2.33 | $1.76 | $1.90 | $1.90 | 21,467 |
| 2017-08-04 | $2.33 | $2.33 | $2.33 | $2.33 | $2.33 | 485 |
| 2017-08-03 | $2.28 | $2.33 | $2.00 | $2.33 | $2.33 | 10,727 |
| 2017-08-02 | $2.24 | $2.48 | $1.95 | $2.35 | $2.35 | 19,940 |
| 2017-08-01 | $2.55 | $2.55 | $2.21 | $2.21 | $2.21 | 4,844 |
| 2017-07-31 | $2.55 | $2.60 | $2.25 | $2.54 | $2.54 | 11,707 |
| 2017-07-28 | $2.50 | $2.85 | $2.46 | $2.50 | $2.50 | 2,313 |
| 2017-07-27 | $2.40 | $2.44 | $2.40 | $2.40 | $2.40 | 3,464 |
| 2017-07-26 | $2.45 | $2.45 | $2.41 | $2.41 | $2.41 | 2,409 |
| 2017-07-25 | $2.20 | $2.60 | $2.20 | $2.40 | $2.40 | 4,753 |
| 2017-07-24 | $2.35 | $2.35 | $2.30 | $2.31 | $2.31 | 2,245 |
| 2017-07-21 | $2.28 | $2.35 | $2.28 | $2.35 | $2.35 | 939 |
| 2017-07-20 | $2.21 | $2.30 | $2.21 | $2.30 | $2.30 | 4,060 |
| 2017-07-19 | $2.30 | $2.35 | $2.30 | $2.35 | $2.35 | 1,141 |
| 2017-07-18 | $2.70 | $2.70 | $2.35 | $2.35 | $2.35 | 2,588 |
| 2017-07-17 | $2.25 | $2.50 | $2.25 | $2.40 | $2.40 | 3,099 |
| 2017-07-14 | $2.25 | $2.35 | $2.05 | $2.25 | $2.25 | 7,467 |
| 2017-07-13 | $2.39 | $2.39 | $2.00 | $2.25 | $2.25 | 4,098 |
| 2017-07-12 | $2.51 | $2.55 | $2.27 | $2.40 | $2.40 | 2,994 |
| 2017-07-11 | $2.95 | $2.95 | $2.72 | $2.72 | $2.72 | 1,571 |
| 2017-07-10 | $3.00 | $3.30 | $2.75 | $2.95 | $2.95 | 3,182 |
| 2017-07-07 | $3.00 | $3.00 | $2.76 | $2.99 | $2.99 | 1,987 |
| 2017-07-06 | $2.95 | $3.00 | $2.95 | $3.00 | $3.00 | 1,239 |
| 2017-07-05 | $2.95 | $2.95 | $2.95 | $2.95 | $2.95 | 258 |
| 2017-07-03 | $2.75 | $2.75 | $2.70 | $2.75 | $2.75 | 1,452 |
| 2017-06-30 | $2.66 | $2.75 | $2.20 | $2.75 | $2.75 | 7,661 |
| 2017-06-29 | $2.45 | $2.74 | $2.45 | $2.66 | $2.66 | 2,381 |
| 2017-06-28 | $3.04 | $3.10 | $1.70 | $2.40 | $2.40 | 5,289 |
| 2017-06-14 | $3.21 | $3.21 | $3.20 | $3.20 | $3.20 | 722 |
| 2017-06-13 | $3.21 | $3.21 | $3.21 | $3.21 | $3.21 | 801 |
| 2017-06-12 | $3.25 | $3.33 | $3.20 | $3.20 | $3.20 | 5,076 |
| 2017-06-09 | $3.10 | $3.23 | $2.95 | $3.10 | $3.10 | 5,604 |
| 2017-06-08 | $2.75 | $3.05 | $2.75 | $3.05 | $3.05 | 2,498 |
| 2017-06-07 | $2.50 | $2.65 | $2.50 | $2.65 | $2.65 | 5,440 |
| 2017-06-06 | $1.75 | $2.40 | $1.51 | $2.25 | $2.25 | 11,005 |
| 2017-06-05 | $1.98 | $2.00 | $1.75 | $2.00 | $2.00 | 1,684 |
| 2017-06-02 | $1.52 | $2.09 | $1.51 | $1.95 | $1.95 | 4,132 |
| 2017-06-01 | $2.15 | $2.25 | $1.52 | $2.25 | $2.25 | 4,404 |
| 2017-05-31 | $2.25 | $2.25 | $2.15 | $2.15 | $2.15 | 457 |
| 2017-05-30 | $2.25 | $2.25 | $2.20 | $2.25 | $2.25 | 2,570 |
| 2017-05-26 | $2.40 | $2.40 | $2.25 | $2.25 | $2.25 | 647 |
| 2017-05-25 | $2.25 | $2.34 | $2.25 | $2.30 | $2.30 | 2,134 |
| 2017-05-24 | $2.78 | $2.78 | $1.50 | $2.21 | $2.21 | 6,796 |
| 2017-05-22 | $2.75 | $2.81 | $2.75 | $2.81 | $2.81 | 2,880 |
| 2017-05-19 | $2.90 | $2.90 | $2.70 | $2.70 | $2.70 | 2,089 |
| 2017-05-18 | $2.85 | $2.87 | $2.85 | $2.87 | $2.87 | 3,094 |
| 2017-05-17 | $3.09 | $3.09 | $2.80 | $2.80 | $2.80 | 2,663 |
| 2017-05-16 | $3.10 | $3.10 | $3.09 | $3.09 | $3.09 | 2,230 |
| 2017-05-15 | $3.10 | $3.13 | $3.09 | $3.09 | $3.09 | 2,045 |
| 2017-05-12 | $3.35 | $3.35 | $3.10 | $3.10 | $3.10 | 2,968 |
| 2017-05-11 | $3.19 | $3.64 | $2.75 | $3.35 | $3.35 | 14,601 |
| 2017-05-10 | $3.50 | $3.50 | $3.15 | $3.21 | $3.21 | 1,890 |
| 2017-05-09 | $3.46 | $3.47 | $3.46 | $3.46 | $3.46 | 849 |
| 2017-05-08 | $3.60 | $3.60 | $3.40 | $3.40 | $3.40 | 11,431 |
| 2017-05-05 | $3.55 | $3.60 | $3.55 | $3.60 | $3.60 | 481 |
| 2017-05-04 | $3.55 | $3.60 | $3.55 | $3.60 | $3.60 | 1,187 |
| 2017-05-03 | $4.00 | $4.00 | $3.50 | $3.50 | $3.50 | 3,400 |
| 2017-05-02 | $4.30 | $4.30 | $4.00 | $4.00 | $4.00 | 1,610 |
| 2017-05-01 | $4.05 | $4.50 | $3.70 | $4.25 | $4.25 | 4,344 |
| 2017-04-28 | $3.65 | $3.65 | $3.50 | $3.50 | $3.50 | 1,140 |
| 2017-04-27 | $3.65 | $3.65 | $3.65 | $3.65 | $3.65 | 979 |
| 2017-04-26 | $3.85 | $3.85 | $3.65 | $3.65 | $3.65 | 1,541 |
| 2017-04-25 | $4.00 | $4.00 | $3.75 | $3.90 | $3.90 | 1,045 |
| 2017-04-24 | $4.55 | $4.58 | $3.50 | $4.25 | $4.25 | 10,047 |
| 2017-04-21 | $4.60 | $4.60 | $4.50 | $4.50 | $4.50 | 1,216 |
| 2017-04-20 | $5.23 | $5.60 | $4.25 | $4.75 | $4.75 | 10,149 |
| 2017-04-19 | $5.10 | $5.21 | $5.10 | $5.21 | $5.21 | 3,108 |
| 2017-04-18 | $4.75 | $5.19 | $4.75 | $4.99 | $4.99 | 4,210 |
| 2017-04-17 | $4.60 | $4.99 | $4.50 | $4.75 | $4.75 | 8,196 |
| 2017-04-13 | $4.25 | $4.40 | $4.23 | $4.40 | $4.40 | 5,237 |
| 2017-04-12 | $4.19 | $4.23 | $3.25 | $4.07 | $4.07 | 3,821 |
| 2017-04-11 | $3.30 | $4.25 | $3.30 | $4.25 | $4.25 | 9,912 |
| 2017-04-10 | $3.30 | $3.30 | $3.25 | $3.26 | $3.26 | 5,090 |
| 2017-04-06 | $3.60 | $3.60 | $3.30 | $3.30 | $3.30 | 2,064 |
| 2017-04-05 | $3.23 | $3.40 | $3.23 | $3.40 | $3.40 | 1,735 |
| 2017-04-04 | $3.13 | $3.13 | $3.13 | $3.13 | $3.13 | 962 |
| 2017-02-01 | $3.96 | $3.96 | $3.25 | $3.65 | $3.65 | 6,848 |
| 2017-01-31 | $4.00 | $4.00 | $3.96 | $3.96 | $3.96 | 2,106 |
| 2017-01-30 | $4.01 | $4.02 | $4.00 | $4.01 | $4.01 | 3,364 |
| 2017-01-27 | $4.24 | $4.35 | $4.01 | $4.01 | $4.01 | 2,535 |
| 2017-01-26 | $4.15 | $4.30 | $4.15 | $4.30 | $4.30 | 1,224 |
| 2017-01-25 | $4.30 | $4.39 | $4.21 | $4.21 | $4.21 | 3,955 |
| 2017-01-24 | $4.44 | $4.44 | $4.39 | $4.39 | $4.39 | 1,909 |
| 2017-01-23 | $4.50 | $4.50 | $4.44 | $4.44 | $4.44 | 1,163 |
| 2017-01-20 | $4.75 | $4.75 | $4.50 | $4.50 | $4.50 | 1,981 |
| 2017-01-19 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 481 |
| 2017-01-18 | $4.90 | $4.95 | $4.80 | $4.80 | $4.80 | 1,373 |
| 2017-01-17 | $4.03 | $5.00 | $4.01 | $4.95 | $4.95 | 3,819 |
| 2017-01-13 | $4.98 | $4.98 | $4.03 | $4.03 | $4.03 | 8,865 |
| 2017-01-12 | $5.00 | $5.00 | $4.00 | $4.99 | $4.99 | 2,239 |
| 2017-01-11 | $5.00 | $5.49 | $5.00 | $5.28 | $5.28 | 3,428 |
| 2017-01-10 | $5.00 | $5.25 | $5.00 | $5.00 | $5.00 | 2,740 |
| 2017-01-09 | $4.85 | $5.00 | $4.85 | $5.00 | $5.00 | 2,067 |
| 2017-01-06 | $4.85 | $5.00 | $4.85 | $4.85 | $4.85 | 7,738 |
| 2017-01-05 | $5.90 | $5.90 | $5.00 | $5.00 | $5.00 | 3,047 |
| 2017-01-04 | $6.00 | $6.00 | $5.10 | $5.80 | $5.80 | 781 |
| 2017-01-03 | $6.09 | $6.50 | $6.00 | $6.00 | $6.00 | 2,166 |
| 2016-12-30 | $7.00 | $7.00 | $6.00 | $6.00 | $6.00 | 6,749 |
| 2016-12-29 | $6.24 | $6.90 | $6.00 | $6.90 | $6.90 | 5,697 |
| 2016-12-28 | $6.55 | $7.00 | $6.50 | $7.00 | $7.00 | 7,222 |
| 2016-12-27 | $7.91 | $7.91 | $6.80 | $6.80 | $6.80 | 9,563 |
| 2016-12-23 | $8.50 | $8.50 | $7.60 | $8.00 | $8.00 | 6,706 |
| 2016-12-22 | $9.25 | $9.25 | $8.75 | $8.75 | $8.75 | 1,615 |
| 2016-12-21 | $9.26 | $9.26 | $9.25 | $9.25 | $9.25 | 658 |
| 2016-12-20 | $9.50 | $9.57 | $8.75 | $9.25 | $9.25 | 4,008 |
| 2016-12-19 | $9.50 | $9.50 | $9.37 | $9.37 | $9.37 | 2,293 |
| 2016-12-16 | $9.80 | $9.80 | $9.53 | $9.57 | $9.57 | 2,223 |
| 2016-12-15 | $10.00 | $10.00 | $9.50 | $9.50 | $9.50 | 2,150 |
| 2016-12-14 | $9.61 | $9.90 | $9.50 | $9.90 | $9.90 | 2,837 |
| 2016-12-13 | $9.89 | $9.89 | $9.25 | $9.52 | $9.52 | 5,807 |
| 2016-12-12 | $11.30 | $11.30 | $10.00 | $10.00 | $10.00 | 10,155 |
| 2016-12-09 | $8.99 | $11.00 | $8.90 | $11.00 | $11.00 | 9,213 |
| 2016-12-08 | $7.50 | $8.74 | $6.75 | $6.75 | $6.75 | 1,703 |
| 2016-12-07 | $7.95 | $8.00 | $5.85 | $8.00 | $8.00 | 1,440 |
| 2016-12-06 | $6.73 | $6.73 | $6.50 | $6.50 | $6.50 | 330 |
| 2016-12-05 | $7.95 | $8.50 | $7.94 | $8.50 | $8.50 | 435 |
| 2016-12-01 | $10.79 | $10.79 | $8.00 | $10.79 | $10.79 | 1,689 |
| 2016-10-28 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 102 |
Hickory Tech Corp (HTCO) News Headlines
Recent Hickory Tech Corp (HTCO) News
Similar Companies to Hickory Tech Corp (HTCO) 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 | -- | -- | -- |