Impala Platinum Holdings Ltd (IMPUY) Exchange: OTCQX
Data as of May 2, 2025
$6.08 ($0.23) 3.93%
Impala Platinum Holdings Ltd - Daily Information
Click for more stock information on Impala Platinum Holdings Ltd.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $6.06 |
| Previous Close | $6.08 |
| High | $6.15 |
| Low | $6.00 |
| Adjusted Open | $6.06 |
| Previous Adjusted Close | $6.08 |
| Adjusted High | $6.15 |
| Adjusted Low | $6.00 |
About Impala Platinum Holdings Ltd (IMPUY)
Impala Platinum Holdings Limited (Implats) is a producer of platinum group metals (PGMs) and associated base metals. Implats has operations on the PGM-bearing orebodies of the Bushveld Complex in South Africa and the Great Dyke in Zimbabwe. PGMs include platinum, and the associated by-products, palladium, rhodium, ruthenium, iridium and gold usually occur in association with nickel and copper. As of June 30, 2012, the Company's holdings in various mining and exploration activities included Impala Platinum Limited (100%), which includes PGM mining, processing and refining; Impala Refining Services Limited (100%), which is engaged in purchase of concentrate and/or smelter matte; Impala Chrome (Pty) Limited (100%) and Makgomo Chrome (Pty) Limited (50%), which are engaged in purchase of chrome in tailings, and Zimplats Holdings Limited (86.9%), Afplats (Pty) Limited (74%), Marula Platinum (Pty) Limited (73%) and Mimosa Investments Limited (50%), which are engaged in PGM mining.
Invest in Impala Platinum Holdings Ltd (IMPUY)
Historical Stock Data for Impala Platinum Holdings Ltd (IMPUY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $6.06 | $6.15 | $6.00 | $6.08 | $6.08 | 61,680 |
| 2025-05-01 | $5.79 | $5.97 | $5.79 | $5.85 | $5.85 | 142,328 |
| 2025-04-30 | $5.86 | $5.98 | $5.86 | $5.91 | $5.91 | 40,126 |
| 2025-04-29 | $6.00 | $6.09 | $5.90 | $5.97 | $5.97 | 82,331 |
| 2025-04-28 | $6.00 | $6.02 | $5.89 | $6.00 | $6.00 | 147,729 |
| 2025-04-25 | $5.78 | $6.03 | $5.75 | $5.90 | $5.90 | 190,947 |
| 2025-04-24 | $6.38 | $6.38 | $6.15 | $6.24 | $6.24 | 36,267 |
| 2025-04-23 | $6.28 | $6.50 | $6.23 | $6.31 | $6.31 | 107,481 |
| 2025-04-22 | $6.55 | $6.55 | $6.29 | $6.30 | $6.30 | 166,682 |
| 2025-04-21 | $6.70 | $6.72 | $6.49 | $6.62 | $6.62 | 114,009 |
| 2025-04-17 | $6.62 | $6.71 | $6.56 | $6.62 | $6.62 | 264,194 |
| 2025-04-16 | $6.70 | $6.89 | $6.57 | $6.62 | $6.62 | 904,632 |
| 2025-04-15 | $6.40 | $6.50 | $6.34 | $6.38 | $6.38 | 162,719 |
| 2025-04-14 | $6.04 | $6.41 | $6.03 | $6.27 | $6.27 | 319,350 |
| 2025-04-11 | $5.87 | $6.09 | $5.86 | $6.06 | $6.06 | 224,966 |
| 2025-04-10 | $5.80 | $5.81 | $5.31 | $5.58 | $5.58 | 259,047 |
| 2025-04-09 | $5.00 | $5.78 | $5.00 | $5.70 | $5.70 | 885,599 |
| 2025-04-08 | $5.14 | $5.19 | $4.64 | $4.67 | $4.67 | 375,934 |
| 2025-04-07 | $4.77 | $5.29 | $4.73 | $4.83 | $4.83 | 393,335 |
| 2025-04-04 | $5.12 | $5.15 | $4.57 | $4.66 | $4.66 | 1,058,849 |
| 2025-04-03 | $5.67 | $5.92 | $5.67 | $5.71 | $5.71 | 603,732 |
| 2025-04-02 | $6.43 | $6.45 | $6.27 | $6.35 | $6.35 | 240,641 |
| 2025-04-01 | $6.84 | $6.84 | $6.41 | $6.52 | $6.52 | 296,490 |
| 2025-03-31 | $6.87 | $6.92 | $6.71 | $6.90 | $6.90 | 168,072 |
| 2025-03-28 | $6.82 | $6.90 | $6.73 | $6.74 | $6.74 | 137,132 |
| 2025-03-27 | $6.50 | $6.71 | $6.50 | $6.69 | $6.69 | 63,529 |
| 2025-03-26 | $6.72 | $6.82 | $6.63 | $6.74 | $6.74 | 75,778 |
| 2025-03-25 | $6.51 | $6.68 | $6.51 | $6.59 | $6.59 | 123,249 |
| 2025-03-24 | $6.85 | $6.85 | $6.59 | $6.68 | $6.68 | 365,113 |
| 2025-03-21 | $6.72 | $6.74 | $6.66 | $6.74 | $6.74 | 156,266 |
| 2025-03-20 | $6.91 | $6.91 | $6.65 | $6.83 | $6.83 | 144,738 |
| 2025-03-19 | $6.78 | $7.03 | $6.73 | $7.00 | $7.00 | 403,078 |
| 2025-03-18 | $6.64 | $6.68 | $6.47 | $6.57 | $6.57 | 760,768 |
| 2025-03-17 | $6.21 | $6.45 | $6.14 | $6.37 | $6.37 | 837,375 |
| 2025-03-14 | $6.23 | $6.27 | $6.15 | $6.23 | $6.23 | 141,672 |
| 2025-03-13 | $6.08 | $6.20 | $6.05 | $6.12 | $6.12 | 177,958 |
| 2025-03-12 | $6.30 | $6.32 | $6.11 | $6.21 | $6.21 | 116,183 |
| 2025-03-11 | $6.51 | $6.69 | $6.51 | $6.65 | $6.65 | 295,076 |
| 2025-03-10 | $6.42 | $6.49 | $6.20 | $6.22 | $6.22 | 237,360 |
| 2025-03-07 | $6.42 | $6.42 | $6.21 | $6.35 | $6.35 | 625,820 |
| 2025-03-06 | $6.06 | $6.21 | $6.06 | $6.08 | $6.08 | 528,994 |
| 2025-03-05 | $5.52 | $5.68 | $5.52 | $5.66 | $5.66 | 231,248 |
| 2025-03-04 | $5.06 | $5.28 | $5.06 | $5.26 | $5.26 | 254,743 |
| 2025-03-03 | $5.12 | $5.17 | $4.99 | $5.01 | $5.01 | 101,891 |
| 2025-02-28 | $4.85 | $4.86 | $4.74 | $4.86 | $4.86 | 179,016 |
| 2025-02-27 | $4.94 | $5.03 | $4.93 | $4.95 | $4.95 | 43,788 |
| 2025-02-26 | $5.02 | $5.21 | $5.02 | $5.10 | $5.10 | 23,381 |
| 2025-02-25 | $5.14 | $5.16 | $5.01 | $5.05 | $5.05 | 86,704 |
| 2025-02-24 | $5.35 | $5.35 | $5.20 | $5.23 | $5.23 | 112,655 |
| 2025-02-21 | $5.26 | $5.41 | $5.26 | $5.29 | $5.29 | 65,125 |
| 2025-02-20 | $5.43 | $5.47 | $5.36 | $5.42 | $5.42 | 21,633 |
| 2025-02-19 | $5.33 | $5.36 | $5.24 | $5.29 | $5.29 | 144,498 |
| 2025-02-18 | $5.45 | $5.49 | $5.36 | $5.45 | $5.45 | 106,224 |
| 2025-02-14 | $5.61 | $5.64 | $5.47 | $5.47 | $5.47 | 72,890 |
| 2025-02-13 | $5.38 | $5.49 | $5.30 | $5.47 | $5.47 | 159,189 |
| 2025-02-12 | $5.55 | $5.70 | $5.52 | $5.65 | $5.65 | 134,913 |
| 2025-02-11 | $5.66 | $5.66 | $5.41 | $5.50 | $5.50 | 167,449 |
| 2025-02-10 | $5.32 | $5.52 | $5.32 | $5.49 | $5.49 | 80,558 |
| 2025-02-07 | $5.35 | $5.42 | $5.26 | $5.26 | $5.26 | 107,961 |
| 2025-02-06 | $5.50 | $5.50 | $5.36 | $5.42 | $5.42 | 175,005 |
| 2025-02-05 | $5.47 | $5.60 | $5.46 | $5.56 | $5.56 | 129,289 |
| 2025-02-04 | $5.45 | $5.52 | $5.41 | $5.50 | $5.50 | 154,622 |
| 2025-02-03 | $5.30 | $5.52 | $5.29 | $5.49 | $5.49 | 150,879 |
| 2025-01-31 | $5.55 | $5.64 | $5.50 | $5.58 | $5.58 | 132,550 |
| 2025-01-30 | $5.30 | $5.41 | $5.25 | $5.40 | $5.40 | 175,056 |
| 2025-01-29 | $5.05 | $5.19 | $5.03 | $5.17 | $5.17 | 33,860 |
| 2025-01-28 | $4.91 | $4.93 | $4.80 | $4.90 | $4.90 | 165,698 |
| 2025-01-27 | $4.90 | $4.97 | $4.83 | $4.91 | $4.91 | 302,383 |
| 2025-01-24 | $5.34 | $5.39 | $5.30 | $5.31 | $5.31 | 86,011 |
| 2025-01-23 | $5.23 | $5.29 | $5.14 | $5.29 | $5.29 | 62,416 |
| 2025-01-22 | $5.35 | $5.38 | $5.32 | $5.35 | $5.35 | 38,121 |
| 2025-01-21 | $5.36 | $5.42 | $5.33 | $5.39 | $5.39 | 56,452 |
| 2025-01-17 | $5.33 | $5.36 | $5.29 | $5.30 | $5.30 | 80,586 |
| 2025-01-16 | $5.36 | $5.36 | $5.22 | $5.22 | $5.22 | 271,226 |
| 2025-01-15 | $5.55 | $5.61 | $5.37 | $5.51 | $5.51 | 118,959 |
| 2025-01-14 | $5.33 | $5.35 | $5.21 | $5.30 | $5.30 | 98,435 |
| 2025-01-13 | $5.30 | $5.41 | $5.27 | $5.33 | $5.33 | 150,885 |
| 2025-01-10 | $5.55 | $5.57 | $5.41 | $5.42 | $5.42 | 123,675 |
| 2025-01-08 | $5.15 | $5.40 | $5.15 | $5.31 | $5.31 | 394,441 |
| 2025-01-07 | $5.11 | $5.40 | $5.11 | $5.29 | $5.29 | 857,183 |
| 2025-01-06 | $4.96 | $5.11 | $4.96 | $5.09 | $5.09 | 481,409 |
| 2025-01-03 | $4.92 | $4.95 | $4.85 | $4.87 | $4.87 | 69,090 |
| 2025-01-02 | $5.00 | $5.01 | $4.91 | $4.95 | $4.95 | 225,326 |
| 2024-12-31 | $4.57 | $4.71 | $4.57 | $4.70 | $4.70 | 454,898 |
| 2024-12-30 | $4.70 | $4.76 | $4.57 | $4.67 | $4.67 | 396,628 |
| 2024-12-27 | $4.78 | $4.88 | $4.78 | $4.79 | $4.79 | 219,988 |
| 2024-12-26 | $4.96 | $4.96 | $4.79 | $4.80 | $4.80 | 226,305 |
| 2024-12-24 | $4.87 | $5.01 | $4.85 | $4.96 | $4.96 | 71,241 |
| 2024-12-23 | $5.00 | $5.06 | $4.95 | $4.99 | $4.99 | 99,309 |
| 2024-12-20 | $5.08 | $5.18 | $5.02 | $5.04 | $5.04 | 249,299 |
| 2024-12-19 | $5.03 | $5.20 | $5.03 | $5.10 | $5.10 | 424,303 |
| 2024-12-18 | $5.40 | $5.40 | $5.02 | $5.02 | $5.02 | 159,231 |
| 2024-12-17 | $5.43 | $5.45 | $5.24 | $5.45 | $5.45 | 268,918 |
| 2024-12-16 | $5.72 | $5.75 | $5.62 | $5.71 | $5.71 | 170,944 |
| 2024-12-13 | $5.67 | $5.75 | $5.63 | $5.67 | $5.67 | 159,011 |
| 2024-12-12 | $5.87 | $5.90 | $5.71 | $5.79 | $5.79 | 1,486,595 |
| 2024-12-11 | $5.77 | $5.87 | $5.77 | $5.83 | $5.83 | 206,868 |
| 2024-12-10 | $5.80 | $5.84 | $5.70 | $5.75 | $5.75 | 53,298 |
| 2024-12-09 | $5.77 | $5.90 | $5.68 | $5.76 | $5.76 | 267,534 |
| 2024-12-06 | $5.65 | $5.68 | $5.58 | $5.60 | $5.60 | 907,554 |
| 2024-12-05 | $5.65 | $5.84 | $5.65 | $5.75 | $5.75 | 779,279 |
| 2024-12-04 | $5.86 | $6.00 | $5.86 | $5.89 | $5.89 | 337,821 |
| 2024-12-03 | $5.86 | $6.06 | $5.86 | $6.00 | $6.00 | 611,888 |
| 2024-12-02 | $5.76 | $5.92 | $5.74 | $5.87 | $5.87 | 172,491 |
| 2024-11-29 | $5.75 | $5.88 | $5.66 | $5.81 | $5.81 | 133,945 |
| 2024-11-27 | $5.82 | $5.95 | $5.81 | $5.85 | $5.85 | 49,676 |
| 2024-11-26 | $5.69 | $5.85 | $5.69 | $5.81 | $5.81 | 56,643 |
| 2024-11-25 | $5.69 | $5.80 | $5.63 | $5.70 | $5.70 | 423,741 |
| 2024-11-22 | $6.01 | $6.17 | $6.01 | $6.10 | $6.10 | 236,434 |
| 2024-11-21 | $6.09 | $6.26 | $6.01 | $6.20 | $6.20 | 299,994 |
| 2024-11-20 | $6.19 | $6.25 | $6.12 | $6.25 | $6.25 | 313,299 |
| 2024-11-19 | $6.16 | $6.39 | $6.16 | $6.39 | $6.39 | 190,074 |
| 2024-11-18 | $6.08 | $6.31 | $6.08 | $6.29 | $6.29 | 119,826 |
| 2024-11-15 | $5.99 | $5.99 | $5.85 | $5.89 | $5.89 | 59,053 |
| 2024-11-14 | $5.76 | $5.93 | $5.76 | $5.84 | $5.84 | 112,315 |
| 2024-11-13 | $5.95 | $5.95 | $5.80 | $5.80 | $5.80 | 153,046 |
| 2024-11-12 | $5.99 | $6.10 | $5.90 | $5.95 | $5.95 | 188,452 |
| 2024-11-11 | $6.23 | $6.28 | $6.08 | $6.17 | $6.17 | 412,963 |
| 2024-11-08 | $6.65 | $6.65 | $6.36 | $6.53 | $6.53 | 315,513 |
| 2024-11-07 | $6.94 | $7.00 | $6.88 | $6.89 | $6.89 | 162,553 |
| 2024-11-06 | $6.29 | $6.65 | $6.26 | $6.58 | $6.58 | 635,911 |
| 2024-11-05 | $6.81 | $7.12 | $6.81 | $7.07 | $7.07 | 450,121 |
| 2024-11-04 | $6.77 | $6.85 | $6.68 | $6.82 | $6.82 | 422,074 |
| 2024-11-01 | $6.87 | $6.90 | $6.76 | $6.79 | $6.79 | 238,526 |
| 2024-10-31 | $6.63 | $6.75 | $6.47 | $6.72 | $6.72 | 508,318 |
| 2024-10-30 | $6.90 | $7.03 | $6.71 | $6.92 | $6.92 | 450,522 |
| 2024-10-29 | $7.23 | $7.30 | $7.07 | $7.19 | $7.19 | 338,063 |
| 2024-10-28 | $7.11 | $7.14 | $6.96 | $7.06 | $7.06 | 242,309 |
| 2024-10-25 | $6.79 | $6.93 | $6.70 | $6.73 | $6.73 | 324,547 |
| 2024-10-24 | $6.92 | $6.93 | $6.68 | $6.76 | $6.76 | 650,472 |
| 2024-10-23 | $6.27 | $6.27 | $6.05 | $6.11 | $6.11 | 160,357 |
| 2024-10-22 | $6.30 | $6.41 | $6.29 | $6.35 | $6.35 | 371,872 |
| 2024-10-21 | $6.43 | $6.51 | $6.32 | $6.35 | $6.35 | 265,240 |
| 2024-10-18 | $6.26 | $6.49 | $6.15 | $6.40 | $6.40 | 365,669 |
| 2024-10-17 | $6.08 | $6.08 | $5.94 | $6.00 | $6.00 | 89,620 |
| 2024-10-16 | $5.97 | $6.16 | $5.95 | $6.04 | $6.04 | 667,945 |
| 2024-10-15 | $5.92 | $5.92 | $5.76 | $5.90 | $5.90 | 523,672 |
| 2024-10-14 | $5.96 | $6.18 | $5.96 | $6.02 | $6.02 | 119,988 |
| 2024-10-11 | $5.96 | $6.18 | $5.96 | $6.08 | $6.08 | 474,404 |
| 2024-10-10 | $6.14 | $6.14 | $5.89 | $5.95 | $5.95 | 321,899 |
| 2024-10-09 | $5.92 | $6.14 | $5.92 | $6.02 | $6.02 | 82,884 |
| 2024-10-08 | $6.00 | $6.06 | $5.89 | $5.95 | $5.95 | 79,889 |
| 2024-10-07 | $6.00 | $6.03 | $5.90 | $5.97 | $5.97 | 113,294 |
| 2024-10-04 | $6.07 | $6.15 | $6.04 | $6.10 | $6.10 | 142,534 |
| 2024-10-03 | $5.95 | $6.04 | $5.81 | $5.98 | $5.98 | 94,476 |
| 2024-10-02 | $5.83 | $6.11 | $5.83 | $5.99 | $5.99 | 208,967 |
| 2024-10-01 | $5.71 | $5.95 | $5.71 | $5.85 | $5.85 | 157,774 |
| 2024-09-30 | $5.58 | $5.75 | $5.48 | $5.61 | $5.61 | 323,722 |
| 2024-09-27 | $5.90 | $5.99 | $5.81 | $5.84 | $5.84 | 255,606 |
| 2024-09-26 | $6.03 | $6.22 | $5.90 | $6.18 | $6.18 | 343,683 |
| 2024-09-25 | $6.09 | $6.09 | $5.90 | $5.90 | $5.90 | 213,554 |
| 2024-09-24 | $5.75 | $6.16 | $5.75 | $6.14 | $6.14 | 712,698 |
| 2024-09-23 | $5.80 | $5.94 | $5.78 | $5.80 | $5.80 | 516,593 |
| 2024-09-20 | $5.59 | $5.85 | $5.49 | $5.82 | $5.82 | 936,710 |
| 2024-09-19 | $5.40 | $5.91 | $5.40 | $5.82 | $5.82 | 1,112,658 |
| 2024-09-18 | $5.30 | $5.32 | $5.10 | $5.19 | $5.19 | 537,535 |
| 2024-09-17 | $5.24 | $5.32 | $5.16 | $5.23 | $5.23 | 245,742 |
| 2024-09-16 | $5.12 | $5.18 | $5.05 | $5.07 | $5.07 | 274,278 |
| 2024-09-13 | $4.96 | $5.00 | $4.78 | $4.79 | $4.79 | 265,101 |
| 2024-09-12 | $4.28 | $4.42 | $4.22 | $4.38 | $4.38 | 173,635 |
| 2024-09-11 | $4.14 | $4.18 | $3.99 | $4.14 | $4.14 | 293,045 |
| 2024-09-10 | $4.01 | $4.10 | $3.95 | $4.10 | $4.10 | 191,337 |
| 2024-09-09 | $4.13 | $4.13 | $3.99 | $4.01 | $4.01 | 257,500 |
| 2024-09-06 | $4.29 | $4.29 | $4.13 | $4.14 | $4.14 | 93,189 |
| 2024-09-05 | $4.29 | $4.35 | $4.19 | $4.30 | $4.30 | 85,157 |
| 2024-09-04 | $4.19 | $4.28 | $4.11 | $4.25 | $4.25 | 203,962 |
| 2024-09-03 | $4.33 | $4.43 | $4.33 | $4.40 | $4.40 | 478,084 |
| 2024-08-30 | $4.39 | $4.39 | $4.26 | $4.27 | $4.27 | 340,897 |
| 2024-08-29 | $4.62 | $4.67 | $4.60 | $4.64 | $4.64 | 226,771 |
| 2024-08-28 | $4.80 | $4.80 | $4.65 | $4.69 | $4.69 | 185,783 |
| 2024-08-27 | $4.95 | $5.04 | $4.94 | $5.03 | $5.03 | 82,682 |
| 2024-08-26 | $5.01 | $5.08 | $4.90 | $4.90 | $4.90 | 116,542 |
| 2024-08-23 | $4.85 | $5.01 | $4.73 | $4.98 | $4.98 | 208,854 |
| 2024-08-22 | $4.97 | $4.97 | $4.70 | $4.73 | $4.73 | 238,389 |
| 2024-08-21 | $5.06 | $5.15 | $5.02 | $5.10 | $5.10 | 510,481 |
| 2024-08-20 | $5.01 | $5.11 | $4.95 | $4.95 | $4.95 | 172,517 |
| 2024-08-19 | $4.84 | $4.99 | $4.83 | $4.95 | $4.95 | 226,199 |
| 2024-08-16 | $4.73 | $4.80 | $4.70 | $4.77 | $4.77 | 69,889 |
| 2024-08-15 | $4.55 | $4.66 | $4.53 | $4.60 | $4.60 | 160,168 |
| 2024-08-14 | $4.51 | $4.52 | $4.42 | $4.44 | $4.44 | 137,296 |
| 2024-08-13 | $4.45 | $4.53 | $4.40 | $4.47 | $4.47 | 182,198 |
| 2024-08-12 | $4.40 | $4.52 | $4.40 | $4.45 | $4.45 | 98,538 |
| 2024-08-09 | $4.65 | $4.65 | $4.44 | $4.46 | $4.46 | 60,260 |
| 2024-08-08 | $4.34 | $4.52 | $4.31 | $4.48 | $4.48 | 182,071 |
| 2024-08-07 | $4.60 | $4.61 | $4.31 | $4.34 | $4.34 | 246,856 |
| 2024-08-06 | $4.34 | $4.42 | $4.24 | $4.36 | $4.36 | 369,623 |
| 2024-08-05 | $4.34 | $4.50 | $4.21 | $4.44 | $4.44 | 361,837 |
| 2024-08-02 | $4.79 | $4.90 | $4.70 | $4.78 | $4.78 | 195,645 |
| 2024-08-01 | $5.12 | $5.15 | $4.76 | $4.80 | $4.80 | 215,480 |
| 2024-07-31 | $4.99 | $5.14 | $4.99 | $5.08 | $5.08 | 71,557 |
| 2024-07-30 | $4.77 | $4.88 | $4.74 | $4.82 | $4.82 | 120,047 |
| 2024-07-29 | $4.80 | $4.88 | $4.78 | $4.82 | $4.82 | 86,089 |
| 2024-07-26 | $5.01 | $5.02 | $4.90 | $4.95 | $4.95 | 69,409 |
| 2024-07-25 | $4.89 | $4.99 | $4.81 | $4.90 | $4.90 | 197,953 |
| 2024-07-24 | $5.08 | $5.14 | $4.89 | $4.89 | $4.89 | 116,463 |
| 2024-07-23 | $4.78 | $5.00 | $4.78 | $4.90 | $4.90 | 85,830 |
| 2024-07-22 | $4.95 | $4.96 | $4.83 | $4.90 | $4.90 | 45,796 |
| 2024-07-19 | $4.99 | $4.99 | $4.93 | $4.95 | $4.95 | 114,490 |
| 2024-07-18 | $5.20 | $5.22 | $4.98 | $4.99 | $4.99 | 130,614 |
| 2024-07-17 | $5.13 | $5.22 | $5.02 | $5.07 | $5.07 | 139,696 |
| 2024-07-16 | $5.21 | $5.44 | $5.21 | $5.30 | $5.30 | 142,173 |
| 2024-07-15 | $5.25 | $5.33 | $5.18 | $5.20 | $5.20 | 141,833 |
| 2024-07-12 | $5.25 | $5.39 | $5.23 | $5.34 | $5.34 | 80,273 |
| 2024-07-11 | $5.39 | $5.43 | $5.30 | $5.42 | $5.42 | 216,622 |
| 2024-07-10 | $5.25 | $5.42 | $5.25 | $5.42 | $5.42 | 213,886 |
| 2024-07-09 | $5.25 | $5.30 | $5.17 | $5.19 | $5.19 | 269,520 |
| 2024-07-08 | $5.27 | $5.36 | $5.25 | $5.34 | $5.34 | 332,021 |
| 2024-07-05 | $5.28 | $5.47 | $5.25 | $5.45 | $5.45 | 423,471 |
| 2024-07-03 | $4.90 | $5.09 | $4.87 | $4.96 | $4.96 | 184,180 |
| 2024-07-02 | $4.57 | $4.66 | $4.53 | $4.66 | $4.66 | 265,729 |
| 2024-07-01 | $5.01 | $5.04 | $4.74 | $4.78 | $4.78 | 100,944 |
| 2024-06-28 | $4.99 | $5.08 | $4.93 | $4.96 | $4.96 | 108,118 |
| 2024-06-27 | $4.89 | $4.95 | $4.80 | $4.80 | $4.80 | 205,846 |
| 2024-06-26 | $5.00 | $5.16 | $5.00 | $5.04 | $5.04 | 243,304 |
| 2024-06-25 | $5.11 | $5.14 | $5.01 | $5.06 | $5.06 | 144,923 |
| 2024-06-24 | $5.15 | $5.25 | $5.15 | $5.25 | $5.25 | 187,330 |
| 2024-06-21 | $5.09 | $5.17 | $5.05 | $5.14 | $5.14 | 91,358 |
| 2024-06-20 | $5.04 | $5.11 | $5.02 | $5.10 | $5.10 | 126,361 |
| 2024-06-18 | $4.78 | $5.02 | $4.78 | $5.02 | $5.02 | 230,692 |
| 2024-06-17 | $4.55 | $4.83 | $4.55 | $4.74 | $4.74 | 120,522 |
| 2024-06-14 | $4.54 | $4.70 | $4.54 | $4.70 | $4.70 | 221,763 |
| 2024-06-13 | $4.75 | $4.84 | $4.58 | $4.60 | $4.60 | 145,380 |
| 2024-06-12 | $4.82 | $4.85 | $4.71 | $4.73 | $4.73 | 138,795 |
| 2024-06-11 | $4.60 | $4.64 | $4.54 | $4.57 | $4.57 | 90,719 |
| 2024-06-10 | $4.77 | $4.77 | $4.64 | $4.72 | $4.72 | 112,123 |
| 2024-06-07 | $4.68 | $4.69 | $4.60 | $4.63 | $4.63 | 133,923 |
| 2024-06-06 | $4.81 | $4.85 | $4.70 | $4.83 | $4.83 | 228,263 |
| 2024-06-05 | $4.73 | $4.82 | $4.60 | $4.82 | $4.82 | 194,489 |
| 2024-06-04 | $4.95 | $4.98 | $4.69 | $4.72 | $4.72 | 363,591 |
| 2024-06-03 | $5.09 | $5.18 | $5.02 | $5.08 | $5.08 | 118,254 |
| 2024-05-31 | $5.31 | $5.32 | $5.05 | $5.09 | $5.09 | 578,971 |
| 2024-05-30 | $5.36 | $5.40 | $5.25 | $5.32 | $5.32 | 379,236 |
| 2024-05-29 | $5.82 | $5.82 | $5.57 | $5.73 | $5.73 | 206,343 |
| 2024-05-28 | $5.73 | $5.92 | $5.72 | $5.91 | $5.91 | 164,607 |
| 2024-05-24 | $5.77 | $5.80 | $5.69 | $5.77 | $5.77 | 167,885 |
| 2024-05-23 | $5.72 | $5.73 | $5.57 | $5.61 | $5.61 | 357,534 |
| 2024-05-22 | $6.02 | $6.06 | $5.83 | $5.89 | $5.89 | 264,088 |
| 2024-05-21 | $6.16 | $6.29 | $6.10 | $6.18 | $6.18 | 224,010 |
| 2024-05-20 | $6.19 | $6.30 | $6.10 | $6.24 | $6.24 | 355,938 |
| 2024-05-17 | $5.99 | $6.24 | $5.99 | $6.21 | $6.21 | 471,061 |
| 2024-05-16 | $5.90 | $5.97 | $5.80 | $5.92 | $5.92 | 192,566 |
| 2024-05-15 | $5.66 | $5.80 | $5.51 | $5.79 | $5.79 | 372,512 |
| 2024-05-14 | $5.40 | $5.55 | $5.31 | $5.55 | $5.55 | 333,352 |
| 2024-05-13 | $5.35 | $5.49 | $5.34 | $5.37 | $5.37 | 204,411 |
| 2024-05-10 | $5.21 | $5.30 | $5.17 | $5.24 | $5.24 | 236,566 |
| 2024-05-09 | $4.90 | $5.05 | $4.90 | $4.97 | $4.97 | 76,807 |
| 2024-05-08 | $4.89 | $4.97 | $4.78 | $4.81 | $4.81 | 181,260 |
| 2024-05-07 | $5.00 | $5.03 | $4.93 | $5.02 | $5.02 | 244,396 |
| 2024-05-06 | $4.85 | $4.91 | $4.83 | $4.87 | $4.87 | 151,725 |
| 2024-05-03 | $4.71 | $4.71 | $4.53 | $4.68 | $4.68 | 81,518 |
| 2024-05-02 | $4.62 | $4.65 | $4.47 | $4.63 | $4.63 | 128,637 |
| 2024-05-01 | $4.80 | $4.80 | $4.60 | $4.71 | $4.71 | 76,768 |
| 2024-04-30 | $4.58 | $4.79 | $4.58 | $4.67 | $4.67 | 277,796 |
| 2024-04-29 | $4.75 | $4.93 | $4.75 | $4.90 | $4.90 | 176,931 |
| 2024-04-26 | $4.73 | $4.75 | $4.62 | $4.62 | $4.62 | 122,299 |
| 2024-04-25 | $4.58 | $4.73 | $4.50 | $4.67 | $4.67 | 245,859 |
| 2024-04-24 | $4.69 | $4.77 | $4.59 | $4.73 | $4.73 | 109,826 |
| 2024-04-23 | $4.74 | $4.80 | $4.68 | $4.78 | $4.78 | 174,791 |
| 2024-04-22 | $4.85 | $4.88 | $4.72 | $4.83 | $4.83 | 321,191 |
| 2024-04-19 | $5.09 | $5.14 | $5.00 | $5.02 | $5.02 | 116,997 |
| 2024-04-18 | $5.14 | $5.19 | $5.04 | $5.08 | $5.08 | 163,466 |
| 2024-04-17 | $5.22 | $5.37 | $5.22 | $5.26 | $5.26 | 237,366 |
| 2024-04-16 | $4.86 | $4.95 | $4.86 | $4.90 | $4.90 | 406,168 |
| 2024-04-15 | $5.17 | $5.27 | $5.07 | $5.12 | $5.12 | 373,803 |
| 2024-04-12 | $5.67 | $5.68 | $5.30 | $5.36 | $5.36 | 476,921 |
| 2024-04-11 | $5.04 | $5.23 | $5.04 | $5.16 | $5.16 | 216,578 |
| 2024-04-10 | $4.87 | $5.09 | $4.81 | $5.02 | $5.02 | 344,762 |
| 2024-04-09 | $5.29 | $5.34 | $5.19 | $5.30 | $5.30 | 587,252 |
| 2024-04-08 | $4.88 | $5.08 | $4.86 | $5.08 | $5.08 | 488,546 |
| 2024-04-05 | $4.59 | $4.74 | $4.56 | $4.68 | $4.68 | 429,741 |
| 2024-04-04 | $4.59 | $4.80 | $4.59 | $4.68 | $4.68 | 429,741 |
| 2024-04-03 | $4.36 | $4.45 | $4.35 | $4.40 | $4.40 | 372,189 |
| 2024-04-02 | $4.34 | $4.44 | $4.32 | $4.40 | $4.40 | 372,189 |
| 2024-04-01 | $4.16 | $4.24 | $4.12 | $4.16 | $4.16 | 96,303 |
| 2024-03-28 | $4.15 | $4.22 | $4.09 | $4.22 | $4.22 | 232,760 |
| 2024-03-27 | $4.06 | $4.08 | $4.00 | $4.08 | $4.08 | 141,186 |
| 2024-03-26 | $4.28 | $4.33 | $4.11 | $4.15 | $4.15 | 177,710 |
| 2024-03-25 | $4.28 | $4.28 | $4.20 | $4.26 | $4.26 | 67,720 |
| 2024-03-22 | $4.22 | $4.30 | $4.20 | $4.22 | $4.22 | 195,964 |
| 2024-03-21 | $4.16 | $4.19 | $4.00 | $4.03 | $4.03 | 137,282 |
| 2024-03-20 | $3.89 | $4.10 | $3.84 | $4.08 | $4.08 | 190,923 |
| 2024-03-19 | $3.80 | $3.85 | $3.70 | $3.79 | $3.79 | 336,344 |
| 2024-03-18 | $3.94 | $3.94 | $3.82 | $3.87 | $3.87 | 434,359 |
| 2024-03-15 | $4.14 | $4.30 | $4.14 | $4.22 | $4.22 | 290,432 |
| 2024-03-14 | $4.04 | $4.05 | $3.95 | $4.03 | $4.03 | 277,102 |
| 2024-03-13 | $3.90 | $4.15 | $3.90 | $4.12 | $4.12 | 356,896 |
| 2024-03-12 | $3.71 | $3.77 | $3.65 | $3.76 | $3.76 | 293,678 |
| 2024-03-11 | $3.75 | $3.80 | $3.64 | $3.80 | $3.80 | 270,193 |
| 2024-03-08 | $3.70 | $3.75 | $3.65 | $3.69 | $3.69 | 468,810 |
| 2024-03-07 | $3.50 | $3.59 | $3.46 | $3.59 | $3.59 | 357,671 |
| 2024-03-06 | $3.20 | $3.40 | $3.20 | $3.34 | $3.34 | 667,711 |
| 2024-03-05 | $3.12 | $3.17 | $3.09 | $3.14 | $3.14 | 604,180 |
| 2024-03-04 | $3.26 | $3.31 | $3.22 | $3.26 | $3.26 | 862,101 |
| 2024-03-01 | $3.43 | $3.54 | $3.39 | $3.50 | $3.50 | 323,786 |
| 2024-02-29 | $3.44 | $3.59 | $3.36 | $3.53 | $3.53 | 672,561 |
| 2024-02-28 | $3.50 | $3.50 | $3.36 | $3.39 | $3.39 | 193,051 |
| 2024-02-27 | $3.52 | $3.57 | $3.49 | $3.53 | $3.53 | 145,769 |
| 2024-02-26 | $3.55 | $3.55 | $3.47 | $3.49 | $3.49 | 167,119 |
| 2024-02-23 | $3.43 | $3.52 | $3.42 | $3.47 | $3.47 | 281,691 |
| 2024-02-22 | $3.49 | $3.58 | $3.49 | $3.56 | $3.56 | 150,405 |
| 2024-02-21 | $3.40 | $3.45 | $3.37 | $3.43 | $3.43 | 192,631 |
| 2024-02-20 | $3.60 | $3.60 | $3.51 | $3.57 | $3.57 | 255,577 |
| 2024-02-16 | $3.63 | $3.76 | $3.62 | $3.76 | $3.76 | 207,656 |
| 2024-02-15 | $3.63 | $3.73 | $3.53 | $3.70 | $3.70 | 248,510 |
| 2024-02-14 | $3.44 | $3.48 | $3.40 | $3.46 | $3.46 | 137,275 |
| 2024-02-13 | $3.49 | $3.49 | $3.40 | $3.40 | $3.40 | 83,390 |
| 2024-02-12 | $3.40 | $3.47 | $3.39 | $3.46 | $3.46 | 173,148 |
| 2024-02-09 | $3.36 | $3.49 | $3.34 | $3.41 | $3.41 | 608,349 |
| 2024-02-08 | $3.65 | $3.65 | $3.61 | $3.62 | $3.62 | 276,692 |
| 2024-02-07 | $3.78 | $3.78 | $3.67 | $3.68 | $3.68 | 398,407 |
| 2024-02-06 | $3.67 | $3.83 | $3.67 | $3.82 | $3.82 | 320,382 |
| 2024-02-05 | $3.65 | $3.67 | $3.56 | $3.63 | $3.63 | 290,195 |
| 2024-02-02 | $3.73 | $3.82 | $3.73 | $3.80 | $3.80 | 125,890 |
| 2024-02-01 | $3.74 | $3.84 | $3.72 | $3.83 | $3.83 | 286,023 |
| 2024-01-31 | $3.93 | $4.00 | $3.83 | $3.83 | $3.83 | 129,832 |
| 2024-01-30 | $3.91 | $3.98 | $3.85 | $3.92 | $3.92 | 137,053 |
| 2024-01-29 | $3.96 | $3.97 | $3.86 | $3.97 | $3.97 | 156,165 |
| 2024-01-26 | $4.00 | $4.00 | $3.97 | $4.00 | $4.00 | 111,203 |
| 2024-01-25 | $4.06 | $4.11 | $3.97 | $4.01 | $4.01 | 114,855 |
| 2024-01-24 | $4.09 | $4.11 | $4.04 | $4.05 | $4.05 | 347,678 |
| 2024-01-23 | $3.87 | $3.98 | $3.87 | $3.89 | $3.89 | 186,541 |
| 2024-01-22 | $3.74 | $3.82 | $3.71 | $3.73 | $3.73 | 520,715 |
| 2024-01-19 | $3.94 | $3.94 | $3.85 | $3.89 | $3.89 | 253,571 |
| 2024-01-18 | $3.96 | $3.99 | $3.89 | $3.98 | $3.98 | 198,585 |
| 2024-01-17 | $3.85 | $3.89 | $3.82 | $3.88 | $3.88 | 203,041 |
| 2024-01-16 | $4.01 | $4.02 | $3.94 | $3.95 | $3.95 | 395,122 |
| 2024-01-12 | $4.19 | $4.30 | $4.15 | $4.17 | $4.17 | 175,143 |
| 2024-01-11 | $4.19 | $4.19 | $4.12 | $4.19 | $4.19 | 117,821 |
| 2024-01-10 | $4.29 | $4.30 | $4.21 | $4.26 | $4.26 | 123,953 |
| 2024-01-09 | $4.43 | $4.43 | $4.33 | $4.33 | $4.33 | 364,734 |
| 2024-01-08 | $4.42 | $4.48 | $4.35 | $4.46 | $4.46 | 119,080 |
| 2024-01-05 | $4.46 | $4.59 | $4.32 | $4.54 | $4.54 | 80,109 |
| 2024-01-04 | $4.34 | $4.41 | $4.30 | $4.39 | $4.39 | 192,956 |
| 2024-01-03 | $4.39 | $4.44 | $4.33 | $4.39 | $4.39 | 290,872 |
| 2024-01-02 | $4.66 | $4.74 | $4.65 | $4.69 | $4.69 | 222,845 |
| 2023-12-29 | $4.81 | $5.03 | $4.71 | $4.92 | $4.92 | 272,120 |
| 2023-12-28 | $4.82 | $4.88 | $4.79 | $4.81 | $4.81 | 210,802 |
| 2023-12-27 | $4.90 | $5.05 | $4.90 | $5.05 | $5.05 | 192,879 |
| 2023-12-26 | $4.69 | $4.80 | $4.66 | $4.73 | $4.73 | 82,425 |
| 2023-12-22 | $4.79 | $4.85 | $4.75 | $4.80 | $4.80 | 148,960 |
| 2023-12-21 | $4.60 | $4.78 | $4.60 | $4.76 | $4.76 | 189,690 |
| 2023-12-20 | $4.75 | $4.80 | $4.64 | $4.65 | $4.65 | 174,816 |
| 2023-12-19 | $4.63 | $4.74 | $4.58 | $4.74 | $4.74 | 193,718 |
| 2023-12-18 | $4.48 | $4.55 | $4.43 | $4.51 | $4.51 | 277,123 |
| 2023-12-15 | $4.19 | $4.20 | $4.08 | $4.12 | $4.12 | 184,490 |
| 2023-12-14 | $4.01 | $4.14 | $3.99 | $4.10 | $4.10 | 219,688 |
| 2023-12-13 | $3.50 | $3.68 | $3.49 | $3.68 | $3.68 | 306,679 |
| 2023-12-12 | $3.66 | $3.70 | $3.62 | $3.67 | $3.67 | 340,063 |
| 2023-12-11 | $3.75 | $3.84 | $3.73 | $3.82 | $3.82 | 161,309 |
| 2023-12-08 | $3.84 | $3.92 | $3.83 | $3.87 | $3.87 | 190,095 |
| 2023-12-07 | $3.79 | $3.97 | $3.79 | $3.95 | $3.95 | 201,142 |
| 2023-12-06 | $3.70 | $3.80 | $3.67 | $3.72 | $3.72 | 240,431 |
| 2023-12-05 | $3.69 | $3.75 | $3.63 | $3.67 | $3.67 | 360,421 |
| 2023-12-04 | $3.93 | $3.97 | $3.89 | $3.92 | $3.92 | 616,885 |
| 2023-12-01 | $4.03 | $4.11 | $4.00 | $4.10 | $4.10 | 260,484 |
| 2023-11-30 | $4.19 | $4.19 | $4.07 | $4.11 | $4.11 | 278,149 |
| 2023-11-29 | $4.25 | $4.26 | $4.20 | $4.22 | $4.22 | 225,341 |
| 2023-11-28 | $4.18 | $4.41 | $4.11 | $4.30 | $4.30 | 984,683 |
| 2023-11-27 | $4.48 | $4.62 | $4.47 | $4.55 | $4.55 | 566,106 |
| 2023-11-24 | $4.30 | $4.43 | $4.30 | $4.41 | $4.41 | 77,435 |
| 2023-11-22 | $4.13 | $4.20 | $4.07 | $4.12 | $4.12 | 143,629 |
| 2023-11-21 | $4.05 | $4.11 | $4.04 | $4.10 | $4.10 | 432,585 |
| 2023-11-20 | $4.29 | $4.37 | $4.28 | $4.35 | $4.35 | 211,905 |
| 2023-11-17 | $4.52 | $4.52 | $4.36 | $4.41 | $4.41 | 94,771 |
| 2023-11-16 | $4.43 | $4.50 | $4.43 | $4.44 | $4.44 | 123,811 |
| 2023-11-15 | $4.50 | $4.51 | $4.40 | $4.43 | $4.43 | 128,298 |
| 2023-11-14 | $4.26 | $4.42 | $4.25 | $4.40 | $4.40 | 169,951 |
| 2023-11-13 | $4.04 | $4.11 | $4.02 | $4.11 | $4.11 | 128,738 |
| 2023-11-10 | $3.91 | $3.98 | $3.87 | $3.96 | $3.96 | 228,587 |
| 2023-11-09 | $4.30 | $4.38 | $4.18 | $4.19 | $4.19 | 165,559 |
| 2023-11-08 | $4.37 | $4.38 | $4.30 | $4.30 | $4.30 | 63,315 |
| 2023-11-07 | $4.50 | $4.53 | $4.47 | $4.50 | $4.50 | 69,739 |
| 2023-11-06 | $4.75 | $4.79 | $4.65 | $4.65 | $4.65 | 272,803 |
| 2023-11-03 | $4.48 | $4.56 | $4.41 | $4.50 | $4.50 | 143,041 |
| 2023-11-02 | $4.22 | $4.33 | $4.21 | $4.32 | $4.32 | 149,569 |
| 2023-11-01 | $4.20 | $4.26 | $4.19 | $4.24 | $4.24 | 114,283 |
| 2023-10-31 | $4.33 | $4.33 | $4.11 | $4.20 | $4.20 | 415,896 |
| 2023-10-30 | $3.99 | $4.13 | $3.99 | $4.11 | $4.11 | 190,387 |
| 2023-10-27 | $3.98 | $4.06 | $3.98 | $3.98 | $3.98 | 115,232 |
| 2023-10-26 | $3.87 | $3.91 | $3.82 | $3.88 | $3.88 | 155,551 |
| 2023-10-25 | $3.96 | $3.97 | $3.90 | $3.90 | $3.90 | 205,257 |
| 2023-10-24 | $3.97 | $4.05 | $3.97 | $4.03 | $4.03 | 242,253 |
| 2023-10-23 | $4.40 | $4.40 | $4.24 | $4.27 | $4.27 | 156,068 |
| 2023-10-20 | $4.40 | $4.49 | $4.40 | $4.40 | $4.40 | 130,834 |
| 2023-10-19 | $4.57 | $4.57 | $4.37 | $4.39 | $4.39 | 431,105 |
| 2023-10-18 | $5.03 | $5.03 | $4.66 | $4.70 | $4.70 | 156,019 |
| 2023-10-17 | $5.03 | $5.15 | $5.03 | $5.14 | $5.14 | 50,999 |
| 2023-10-16 | $5.02 | $5.20 | $5.02 | $5.17 | $5.17 | 101,501 |
| 2023-10-13 | $4.97 | $5.11 | $4.94 | $4.99 | $4.99 | 115,717 |
| 2023-10-12 | $4.88 | $4.88 | $4.71 | $4.76 | $4.76 | 86,977 |
| 2023-10-11 | $4.85 | $4.88 | $4.83 | $4.86 | $4.86 | 126,570 |
| 2023-10-10 | $4.73 | $4.90 | $4.73 | $4.88 | $4.88 | 169,849 |
| 2023-10-09 | $4.52 | $4.60 | $4.45 | $4.60 | $4.60 | 70,963 |
| 2023-10-06 | $4.24 | $4.47 | $4.23 | $4.45 | $4.45 | 166,615 |
| 2023-10-05 | $4.26 | $4.28 | $4.16 | $4.24 | $4.24 | 293,805 |
| 2023-10-04 | $4.56 | $4.65 | $4.50 | $4.61 | $4.61 | 143,191 |
| 2023-10-03 | $4.79 | $4.82 | $4.65 | $4.72 | $4.72 | 149,432 |
| 2023-10-02 | $5.16 | $5.16 | $5.05 | $5.07 | $5.07 | 97,619 |
| 2023-09-29 | $5.37 | $5.41 | $5.20 | $5.27 | $5.27 | 100,582 |
| 2023-09-28 | $5.27 | $5.33 | $5.24 | $5.31 | $5.31 | 145,907 |
| 2023-09-27 | $5.16 | $5.16 | $5.05 | $5.11 | $5.11 | 142,189 |
| 2023-09-26 | $5.15 | $5.20 | $5.14 | $5.15 | $5.15 | 101,675 |
| 2023-09-25 | $5.17 | $5.25 | $5.03 | $5.11 | $5.11 | 65,667 |
| 2023-09-22 | $5.26 | $5.26 | $5.13 | $5.13 | $5.13 | 204,731 |
| 2023-09-21 | $5.09 | $5.26 | $5.04 | $5.18 | $5.18 | 166,392 |
| 2023-09-20 | $5.33 | $5.52 | $5.33 | $5.38 | $5.29 | 181,750 |
| 2023-09-19 | $5.23 | $5.33 | $5.14 | $5.19 | $5.11 | 162,308 |
| 2023-09-18 | $5.10 | $5.20 | $5.06 | $5.06 | $4.98 | 129,951 |
| 2023-09-15 | $5.11 | $5.15 | $5.07 | $5.14 | $5.14 | 234,704 |
| 2023-09-14 | $4.79 | $4.91 | $4.79 | $4.86 | $4.86 | 220,304 |
| 2023-09-13 | $4.50 | $4.60 | $4.50 | $4.51 | $4.51 | 127,276 |
| 2023-09-12 | $4.46 | $4.51 | $4.43 | $4.49 | $4.49 | 172,991 |
| 2023-09-11 | $4.58 | $4.64 | $4.54 | $4.56 | $4.56 | 204,873 |
| 2023-09-08 | $4.40 | $4.45 | $4.37 | $4.41 | $4.41 | 125,804 |
| 2023-09-07 | $4.45 | $4.53 | $4.43 | $4.47 | $4.47 | 243,318 |
| 2023-09-06 | $4.43 | $4.55 | $4.43 | $4.51 | $4.51 | 270,716 |
| 2023-09-05 | $4.41 | $4.50 | $4.38 | $4.47 | $4.47 | 924,233 |
| 2023-09-01 | $5.06 | $5.10 | $4.97 | $4.99 | $4.99 | 398,405 |
| 2023-08-31 | $5.33 | $5.33 | $5.21 | $5.23 | $5.23 | 283,956 |
| 2023-08-30 | $5.59 | $5.59 | $5.46 | $5.48 | $5.48 | 181,789 |
| 2023-08-29 | $5.57 | $5.68 | $5.48 | $5.65 | $5.65 | 241,772 |
| 2023-08-28 | $5.51 | $5.67 | $5.51 | $5.67 | $5.67 | 164,977 |
| 2023-08-25 | $5.40 | $5.44 | $5.31 | $5.41 | $5.41 | 142,812 |
| 2023-08-24 | $5.26 | $5.30 | $5.20 | $5.20 | $5.20 | 235,052 |
| 2023-08-23 | $5.17 | $5.41 | $5.17 | $5.40 | $5.40 | 252,943 |
| 2023-08-22 | $5.04 | $5.16 | $5.02 | $5.10 | $5.10 | 306,322 |
| 2023-08-21 | $4.99 | $5.01 | $4.90 | $5.00 | $5.00 | 369,024 |
| 2023-08-18 | $5.09 | $5.13 | $5.04 | $5.13 | $5.13 | 297,834 |
| 2023-08-17 | $5.12 | $5.17 | $5.08 | $5.09 | $5.09 | 190,456 |
| 2023-08-16 | $5.25 | $5.30 | $5.19 | $5.20 | $5.20 | 286,993 |
| 2023-08-15 | $5.40 | $5.45 | $5.35 | $5.41 | $5.41 | 198,738 |
| 2023-08-14 | $5.51 | $5.62 | $5.42 | $5.62 | $5.62 | 550,300 |
| 2023-08-11 | $6.12 | $6.15 | $6.05 | $6.12 | $6.12 | 68,264 |
| 2023-08-10 | $6.15 | $6.30 | $6.15 | $6.21 | $6.21 | 66,638 |
| 2023-08-09 | $5.95 | $6.04 | $5.88 | $6.02 | $6.02 | 85,988 |
| 2023-08-08 | $6.01 | $6.06 | $5.93 | $6.06 | $6.06 | 110,306 |
| 2023-08-07 | $6.22 | $6.22 | $6.11 | $6.19 | $6.19 | 138,069 |
| 2023-08-04 | $6.22 | $6.36 | $6.20 | $6.25 | $6.25 | 142,739 |
| 2023-08-03 | $6.28 | $6.34 | $6.23 | $6.29 | $6.29 | 152,385 |
| 2023-08-02 | $6.74 | $6.74 | $6.50 | $6.53 | $6.53 | 134,621 |
| 2023-08-01 | $7.05 | $7.09 | $6.96 | $7.03 | $7.03 | 235,286 |
| 2023-07-31 | $7.22 | $7.38 | $7.22 | $7.36 | $7.36 | 69,199 |
| 2023-07-28 | $7.35 | $7.50 | $7.34 | $7.49 | $7.49 | 34,527 |
| 2023-07-27 | $7.48 | $7.49 | $7.27 | $7.30 | $7.30 | 91,034 |
| 2023-07-26 | $7.24 | $7.45 | $7.24 | $7.42 | $7.42 | 129,531 |
| 2023-07-25 | $7.39 | $7.49 | $7.33 | $7.49 | $7.49 | 59,674 |
| 2023-07-24 | $7.35 | $7.49 | $7.35 | $7.43 | $7.43 | 48,163 |
| 2023-07-21 | $7.36 | $7.36 | $7.22 | $7.30 | $7.30 | 98,100 |
| 2023-07-20 | $7.59 | $7.59 | $7.37 | $7.39 | $7.39 | 122,677 |
| 2023-07-19 | $7.70 | $7.74 | $7.61 | $7.71 | $7.71 | 87,215 |
| 2023-07-18 | $7.66 | $7.76 | $7.66 | $7.68 | $7.68 | 78,844 |
| 2023-07-17 | $7.43 | $7.57 | $7.31 | $7.53 | $7.53 | 66,592 |
| 2023-07-14 | $7.45 | $7.51 | $7.39 | $7.43 | $7.43 | 97,100 |
| 2023-07-13 | $7.45 | $7.50 | $7.38 | $7.50 | $7.50 | 153,423 |
| 2023-07-12 | $7.02 | $7.17 | $7.02 | $7.16 | $7.16 | 90,347 |
| 2023-07-11 | $6.62 | $6.77 | $6.48 | $6.77 | $6.77 | 114,322 |
| 2023-07-10 | $6.34 | $6.45 | $6.30 | $6.44 | $6.44 | 179,911 |
| 2023-07-07 | $6.39 | $6.58 | $6.37 | $6.54 | $6.54 | 171,214 |
| 2023-07-06 | $6.52 | $6.52 | $6.37 | $6.50 | $6.50 | 195,860 |
| 2023-07-05 | $6.75 | $6.81 | $6.68 | $6.76 | $6.76 | 70,277 |
| 2023-07-03 | $6.85 | $6.94 | $6.78 | $6.83 | $6.83 | 51,241 |
| 2023-06-30 | $6.73 | $6.88 | $6.64 | $6.85 | $6.85 | 271,767 |
| 2023-06-29 | $6.59 | $6.81 | $6.50 | $6.80 | $6.80 | 260,626 |
| 2023-06-28 | $6.69 | $6.78 | $6.62 | $6.77 | $6.77 | 73,362 |
| 2023-06-27 | $6.91 | $6.94 | $6.76 | $6.93 | $6.93 | 133,444 |
| 2023-06-26 | $6.99 | $7.07 | $6.90 | $7.02 | $7.02 | 69,179 |
| 2023-06-23 | $7.03 | $7.09 | $6.91 | $7.04 | $7.04 | 90,703 |
| 2023-06-22 | $7.29 | $7.36 | $7.19 | $7.28 | $7.28 | 119,869 |
| 2023-06-21 | $7.78 | $7.78 | $7.58 | $7.63 | $7.63 | 92,756 |
| 2023-06-20 | $8.00 | $8.05 | $7.94 | $8.00 | $8.00 | 87,498 |
| 2023-06-16 | $8.38 | $8.65 | $8.38 | $8.55 | $8.55 | 29,773 |
| 2023-06-15 | $8.53 | $8.72 | $8.46 | $8.61 | $8.61 | 52,569 |
| 2023-06-14 | $8.54 | $8.63 | $8.48 | $8.53 | $8.53 | 55,137 |
| 2023-06-13 | $8.39 | $8.50 | $8.29 | $8.39 | $8.39 | 100,777 |
| 2023-06-12 | $8.30 | $8.30 | $8.16 | $8.22 | $8.22 | 144,571 |
| 2023-06-09 | $8.38 | $8.41 | $8.25 | $8.26 | $8.26 | 359,414 |
| 2023-06-08 | $8.36 | $8.48 | $8.36 | $8.41 | $8.41 | 36,582 |
| 2023-06-07 | $8.38 | $8.56 | $8.38 | $8.44 | $8.44 | 50,393 |
| 2023-06-06 | $8.19 | $8.26 | $8.11 | $8.23 | $8.23 | 44,920 |
| 2023-06-05 | $8.31 | $8.36 | $8.28 | $8.30 | $8.30 | 42,711 |
| 2023-06-02 | $8.35 | $8.35 | $8.07 | $8.24 | $8.24 | 111,838 |
| 2023-06-01 | $7.93 | $8.22 | $7.84 | $8.17 | $8.17 | 134,925 |
| 2023-05-31 | $8.17 | $8.17 | $8.01 | $8.06 | $8.06 | 465,945 |
| 2023-05-30 | $8.11 | $8.11 | $7.85 | $7.89 | $7.89 | 99,239 |
| 2023-05-26 | $8.14 | $8.22 | $8.06 | $8.10 | $8.10 | 50,859 |
| 2023-05-25 | $8.30 | $8.37 | $8.15 | $8.15 | $8.15 | 137,890 |
| 2023-05-24 | $8.77 | $8.77 | $8.54 | $8.55 | $8.55 | 79,388 |
| 2023-05-23 | $8.84 | $8.87 | $8.76 | $8.78 | $8.78 | 149,001 |
| 2023-05-22 | $9.01 | $9.08 | $9.00 | $9.00 | $9.00 | 95,829 |
| 2023-05-19 | $9.02 | $9.04 | $8.89 | $8.90 | $8.90 | 37,775 |
| 2023-05-18 | $9.00 | $9.00 | $8.80 | $8.90 | $8.90 | 113,063 |
| 2023-05-17 | $9.17 | $9.31 | $9.17 | $9.26 | $9.26 | 41,753 |
| 2023-05-16 | $9.26 | $9.35 | $9.22 | $9.25 | $9.25 | 122,944 |
| 2023-05-15 | $9.29 | $9.41 | $9.25 | $9.36 | $9.36 | 135,454 |
| 2023-05-12 | $9.15 | $9.43 | $9.15 | $9.23 | $9.23 | 108,040 |
| 2023-05-11 | $9.11 | $9.15 | $8.92 | $9.03 | $9.03 | 208,450 |
| 2023-05-10 | $9.66 | $9.71 | $9.50 | $9.52 | $9.52 | 56,514 |
| 2023-05-09 | $9.81 | $9.81 | $9.55 | $9.66 | $9.66 | 42,827 |
| 2023-05-08 | $10.03 | $10.20 | $10.03 | $10.08 | $10.08 | 75,367 |
| 2023-05-05 | $9.75 | $10.00 | $9.75 | $9.96 | $9.96 | 196,997 |
| 2023-05-04 | $9.53 | $9.75 | $9.53 | $9.66 | $9.66 | 63,869 |
| 2023-05-03 | $9.60 | $9.73 | $9.58 | $9.62 | $9.62 | 79,785 |
| 2023-05-02 | $9.41 | $9.42 | $9.24 | $9.35 | $9.35 | 38,652 |
| 2023-05-01 | $9.52 | $9.80 | $9.52 | $9.73 | $9.73 | 73,643 |
| 2023-04-28 | $9.52 | $9.71 | $9.52 | $9.70 | $9.70 | 128,800 |
| 2023-04-27 | $9.41 | $9.59 | $9.37 | $9.50 | $9.50 | 121,379 |
| 2023-04-26 | $9.44 | $9.59 | $9.35 | $9.35 | $9.35 | 93,158 |
| 2023-04-25 | $9.58 | $9.61 | $9.40 | $9.52 | $9.52 | 91,084 |
| 2023-04-24 | $9.89 | $9.99 | $9.85 | $9.99 | $9.99 | 35,154 |
| 2023-04-21 | $10.13 | $10.30 | $9.91 | $9.95 | $9.95 | 60,227 |
| 2023-04-20 | $10.25 | $10.30 | $10.13 | $10.16 | $10.16 | 58,218 |
| 2023-04-19 | $10.20 | $10.40 | $10.13 | $10.21 | $10.21 | 57,503 |
| 2023-04-18 | $10.28 | $10.46 | $10.26 | $10.44 | $10.44 | 150,048 |
| 2023-04-17 | $9.40 | $9.47 | $9.35 | $9.42 | $9.42 | 50,348 |
| 2023-04-14 | $9.47 | $9.48 | $9.29 | $9.33 | $9.33 | 85,220 |
| 2023-04-13 | $9.50 | $9.69 | $9.46 | $9.65 | $9.65 | 96,827 |
| 2023-04-12 | $8.99 | $9.11 | $8.95 | $9.06 | $9.06 | 181,810 |
| 2023-04-11 | $8.93 | $9.11 | $8.93 | $9.06 | $9.06 | 63,541 |
| 2023-04-10 | $9.00 | $9.17 | $8.83 | $8.92 | $8.92 | 70,525 |
| 2023-04-06 | $8.99 | $9.11 | $8.78 | $9.08 | $9.08 | 233,208 |
| 2023-04-05 | $9.35 | $9.35 | $9.10 | $9.27 | $9.27 | 99,760 |
| 2023-04-04 | $9.37 | $9.50 | $9.26 | $9.46 | $9.46 | 100,705 |
| 2023-04-03 | $9.15 | $9.27 | $9.15 | $9.26 | $9.26 | 63,198 |
| 2023-03-31 | $9.58 | $9.58 | $9.16 | $9.17 | $9.17 | 47,736 |
| 2023-03-30 | $9.52 | $9.57 | $9.48 | $9.57 | $9.57 | 41,800 |
| 2023-03-29 | $9.45 | $9.48 | $9.41 | $9.44 | $9.44 | 42,676 |
| 2023-03-28 | $9.41 | $9.57 | $9.41 | $9.47 | $9.47 | 66,334 |
| 2023-03-27 | $9.12 | $9.17 | $9.10 | $9.17 | $9.17 | 69,198 |
| 2023-03-24 | $9.07 | $9.20 | $9.05 | $9.15 | $9.15 | 62,406 |
| 2023-03-23 | $9.33 | $9.44 | $9.25 | $9.28 | $9.28 | 43,389 |
| 2023-03-22 | $9.59 | $9.73 | $9.52 | $9.60 | $9.37 | 65,676 |
| 2023-03-21 | $9.30 | $9.45 | $9.22 | $9.33 | $9.10 | 68,293 |
| 2023-03-20 | $9.35 | $9.39 | $9.25 | $9.31 | $9.09 | 87,730 |
| 2023-03-17 | $9.27 | $9.36 | $9.15 | $9.26 | $9.04 | 51,909 |
| 2023-03-16 | $8.97 | $9.14 | $8.83 | $9.05 | $8.83 | 64,592 |
| 2023-03-15 | $9.22 | $9.23 | $9.02 | $9.18 | $8.96 | 90,346 |
| 2023-03-14 | $9.71 | $9.77 | $9.61 | $9.63 | $9.40 | 154,386 |
| 2023-03-13 | $9.81 | $10.02 | $9.78 | $9.96 | $9.72 | 71,548 |
| 2023-03-10 | $9.43 | $9.56 | $9.36 | $9.39 | $9.16 | 189,573 |
| 2023-03-09 | $9.27 | $9.28 | $9.02 | $9.03 | $8.81 | 64,795 |
| 2023-03-08 | $9.14 | $9.20 | $9.10 | $9.18 | $8.96 | 46,674 |
| 2023-03-07 | $9.19 | $9.29 | $8.98 | $9.03 | $8.81 | 112,733 |
| 2023-03-06 | $9.25 | $9.34 | $9.22 | $9.25 | $9.03 | 49,649 |
| 2023-03-03 | $9.34 | $9.50 | $9.33 | $9.50 | $9.27 | 79,831 |
| 2023-03-02 | $9.24 | $9.38 | $9.10 | $9.35 | $9.12 | 161,512 |
| 2023-03-01 | $9.54 | $9.66 | $9.48 | $9.63 | $9.40 | 79,224 |
| 2023-02-28 | $9.26 | $9.49 | $9.24 | $9.36 | $9.13 | 59,858 |
| 2023-02-27 | $9.29 | $9.33 | $9.23 | $9.23 | $9.01 | 40,218 |
| 2023-02-24 | $9.39 | $9.39 | $9.20 | $9.29 | $9.07 | 47,796 |
| 2023-02-23 | $9.48 | $9.66 | $9.37 | $9.55 | $9.31 | 68,191 |
| 2023-02-22 | $9.28 | $9.31 | $9.16 | $9.18 | $8.96 | 88,473 |
| 2023-02-21 | $9.68 | $9.71 | $9.52 | $9.56 | $9.33 | 139,553 |
| 2023-02-17 | $10.12 | $10.12 | $9.94 | $10.07 | $9.83 | 48,169 |
| 2023-02-16 | $10.20 | $10.32 | $10.01 | $10.22 | $9.97 | 89,498 |
| 2023-02-15 | $10.35 | $10.38 | $10.20 | $10.35 | $10.10 | 119,402 |
| 2023-02-14 | $10.73 | $10.87 | $10.62 | $10.78 | $10.52 | 33,765 |
| 2023-02-13 | $10.94 | $11.06 | $10.86 | $10.92 | $10.66 | 142,587 |
| 2023-02-10 | $10.77 | $10.79 | $10.51 | $10.54 | $10.54 | 140,048 |
| 2023-02-09 | $11.25 | $11.31 | $10.81 | $10.82 | $10.82 | 100,371 |
| 2023-02-08 | $11.38 | $11.38 | $11.20 | $11.23 | $11.23 | 75,853 |
| 2023-02-07 | $11.73 | $11.73 | $11.34 | $11.54 | $11.54 | 79,480 |
| 2023-02-06 | $11.64 | $11.64 | $11.30 | $11.43 | $11.43 | 90,744 |
| 2023-02-03 | $11.77 | $12.00 | $11.63 | $11.94 | $11.94 | 91,785 |
| 2023-02-02 | $12.08 | $12.14 | $11.89 | $11.94 | $11.94 | 91,785 |
| 2023-02-01 | $11.58 | $11.83 | $11.45 | $11.79 | $11.79 | 94,320 |
| 2023-01-31 | $11.54 | $11.69 | $11.45 | $11.58 | $11.58 | 58,697 |
| 2023-01-30 | $11.74 | $11.78 | $11.62 | $11.64 | $11.64 | 54,804 |
| 2023-01-27 | $11.82 | $11.82 | $11.60 | $11.70 | $11.70 | 100,977 |
| 2023-01-26 | $12.19 | $12.19 | $11.80 | $11.90 | $11.90 | 65,650 |
| 2023-01-25 | $12.55 | $12.60 | $12.34 | $12.57 | $12.57 | 66,277 |
| 2023-01-24 | $12.74 | $12.74 | $12.44 | $12.70 | $12.70 | 39,845 |
| 2023-01-23 | $12.70 | $12.79 | $12.57 | $12.79 | $12.79 | 50,793 |
| 2023-01-20 | $12.26 | $12.71 | $12.26 | $12.71 | $12.71 | 75,979 |
| 2023-01-19 | $12.43 | $12.54 | $12.33 | $12.45 | $12.45 | 83,430 |
| 2023-01-18 | $13.10 | $13.37 | $12.63 | $12.72 | $12.72 | 46,426 |
| 2023-01-17 | $13.06 | $13.06 | $12.69 | $12.85 | $12.85 | 101,797 |
| 2023-01-13 | $13.75 | $14.02 | $13.75 | $13.99 | $13.99 | 66,253 |
| 2023-01-12 | $14.04 | $14.06 | $13.62 | $13.98 | $13.98 | 84,613 |
| 2023-01-11 | $13.83 | $13.83 | $13.61 | $13.68 | $13.68 | 50,379 |
| 2023-01-10 | $13.70 | $13.81 | $13.50 | $13.63 | $13.63 | 67,268 |
| 2023-01-09 | $13.87 | $13.87 | $13.50 | $13.55 | $13.55 | 91,519 |
| 2023-01-06 | $13.00 | $13.30 | $12.85 | $13.27 | $13.27 | 79,285 |
| 2023-01-05 | $12.66 | $12.69 | $12.54 | $12.59 | $12.59 | 87,580 |
| 2023-01-04 | $12.82 | $12.95 | $12.52 | $12.73 | $12.73 | 136,652 |
| 2023-01-03 | $12.79 | $12.79 | $12.54 | $12.70 | $12.70 | 233,749 |
| 2022-12-30 | $12.85 | $12.85 | $12.42 | $12.42 | $12.42 | 29,947 |
| 2022-12-29 | $12.55 | $12.90 | $12.55 | $12.75 | $12.75 | 90,592 |
| 2022-12-28 | $12.66 | $12.78 | $12.51 | $12.52 | $12.52 | 62,360 |
| 2022-12-27 | $11.91 | $12.51 | $11.91 | $12.43 | $12.43 | 75,650 |
| 2022-12-23 | $12.47 | $12.79 | $12.14 | $12.38 | $12.38 | 48,511 |
| 2022-12-22 | $12.14 | $12.24 | $11.90 | $12.01 | $12.01 | 41,782 |
| 2022-12-21 | $12.19 | $12.40 | $12.11 | $12.28 | $12.28 | 38,453 |
| 2022-12-20 | $11.64 | $11.79 | $11.64 | $11.71 | $11.71 | 54,275 |
| 2022-12-19 | $12.01 | $12.08 | $11.79 | $11.84 | $11.84 | 33,656 |
| 2022-12-16 | $12.02 | $12.02 | $11.54 | $11.58 | $11.58 | 36,484 |
| 2022-12-15 | $11.66 | $12.05 | $11.62 | $11.67 | $11.67 | 44,747 |
| 2022-12-14 | $12.26 | $12.32 | $12.05 | $12.20 | $12.20 | 49,938 |
| 2022-12-13 | $12.66 | $12.75 | $12.50 | $12.63 | $12.63 | 48,299 |
| 2022-12-12 | $12.28 | $12.28 | $12.01 | $12.12 | $12.12 | 52,804 |
| 2022-12-09 | $12.52 | $12.52 | $12.20 | $12.20 | $12.20 | 62,399 |
| 2022-12-08 | $12.25 | $12.38 | $12.20 | $12.27 | $12.27 | 44,010 |
| 2022-12-07 | $12.09 | $12.33 | $12.08 | $12.11 | $12.11 | 58,442 |
| 2022-12-06 | $11.91 | $11.91 | $11.72 | $11.80 | $11.80 | 70,465 |
| 2022-12-05 | $12.05 | $12.07 | $11.60 | $11.60 | $11.60 | 56,452 |
| 2022-12-02 | $11.93 | $11.97 | $11.77 | $11.96 | $11.96 | 34,124 |
| 2022-12-01 | $11.89 | $11.95 | $11.75 | $11.94 | $11.94 | 73,735 |
| 2022-11-30 | $12.52 | $12.55 | $12.19 | $12.19 | $12.19 | 62,477 |
| 2022-11-29 | $11.83 | $11.99 | $11.79 | $11.81 | $11.81 | 54,495 |
| 2022-11-28 | $11.82 | $11.94 | $11.75 | $11.78 | $11.78 | 84,582 |
| 2022-11-25 | $11.84 | $11.86 | $11.64 | $11.80 | $11.80 | 26,225 |
| 2022-11-23 | $11.76 | $12.00 | $11.76 | $11.89 | $11.89 | 44,352 |
| 2022-11-22 | $11.32 | $11.49 | $11.28 | $11.48 | $11.48 | 39,673 |
| 2022-11-21 | $11.33 | $11.35 | $11.20 | $11.25 | $11.25 | 16,836 |
| 2022-11-18 | $11.45 | $11.46 | $11.35 | $11.36 | $11.36 | 28,313 |
| 2022-11-17 | $11.25 | $11.45 | $11.25 | $11.42 | $11.42 | 24,955 |
| 2022-11-16 | $11.41 | $11.54 | $11.30 | $11.30 | $11.30 | 45,972 |
| 2022-11-15 | $12.08 | $12.08 | $11.51 | $11.71 | $11.71 | 74,161 |
| 2022-11-14 | $11.79 | $11.79 | $11.54 | $11.60 | $11.60 | 43,027 |
| 2022-11-11 | $11.97 | $11.97 | $11.70 | $11.87 | $11.87 | 54,431 |
| 2022-11-10 | $11.81 | $11.96 | $11.67 | $11.95 | $11.95 | 63,099 |
| 2022-11-09 | $11.26 | $11.34 | $11.06 | $11.06 | $11.06 | 53,073 |
| 2022-11-08 | $11.24 | $11.59 | $11.21 | $11.52 | $11.52 | 93,276 |
| 2022-11-07 | $11.48 | $11.49 | $11.36 | $11.43 | $11.43 | 64,051 |
| 2022-11-04 | $10.72 | $11.33 | $10.72 | $11.31 | $11.31 | 106,808 |
| 2022-11-03 | $10.22 | $10.30 | $10.11 | $10.19 | $10.19 | 49,787 |
| 2022-11-02 | $11.08 | $11.10 | $10.61 | $10.61 | $10.61 | 81,399 |
| 2022-11-01 | $10.79 | $10.79 | $10.37 | $10.51 | $10.51 | 16,997 |
| 2022-10-31 | $10.16 | $10.25 | $10.16 | $10.19 | $10.19 | 48,017 |
| 2022-10-28 | $10.30 | $10.44 | $10.30 | $10.36 | $10.36 | 13,001 |
| 2022-10-27 | $10.30 | $10.48 | $10.22 | $10.37 | $10.37 | 34,088 |
| 2022-10-26 | $10.04 | $10.50 | $10.04 | $10.33 | $10.33 | 47,472 |
| 2022-10-25 | $9.58 | $9.73 | $9.47 | $9.66 | $9.66 | 27,069 |
| 2022-10-24 | $9.57 | $9.73 | $9.54 | $9.63 | $9.63 | 29,993 |
| 2022-10-21 | $9.52 | $9.94 | $9.51 | $9.78 | $9.78 | 123,326 |
| 2022-10-20 | $9.33 | $9.62 | $9.33 | $9.57 | $9.57 | 110,021 |
| 2022-10-19 | $9.34 | $9.42 | $9.23 | $9.34 | $9.34 | 40,721 |
| 2022-10-18 | $9.90 | $9.90 | $9.69 | $9.78 | $9.78 | 25,843 |
| 2022-10-17 | $10.00 | $10.16 | $9.89 | $10.02 | $10.02 | 39,891 |
| 2022-10-14 | $9.83 | $9.93 | $9.46 | $9.48 | $9.48 | 40,363 |
| 2022-10-13 | $9.50 | $10.05 | $9.42 | $9.92 | $9.92 | 85,676 |
| 2022-10-12 | $9.73 | $9.73 | $9.56 | $9.62 | $9.62 | 56,219 |
| 2022-10-11 | $9.86 | $10.04 | $9.73 | $9.73 | $9.73 | 37,749 |
| 2022-10-10 | $9.95 | $9.95 | $9.62 | $9.82 | $9.82 | 30,643 |
| 2022-10-07 | $10.19 | $10.19 | $9.82 | $9.85 | $9.85 | 20,628 |
| 2022-10-06 | $10.54 | $10.57 | $10.35 | $10.35 | $10.35 | 28,309 |
| 2022-10-05 | $10.33 | $10.63 | $10.26 | $10.58 | $10.58 | 50,130 |
| 2022-10-04 | $10.79 | $10.79 | $10.32 | $10.46 | $10.46 | 91,593 |
| 2022-10-03 | $9.67 | $9.70 | $9.43 | $9.61 | $9.61 | 76,475 |
| 2022-09-30 | $9.54 | $9.54 | $9.22 | $9.23 | $9.23 | 44,059 |
| 2022-09-29 | $9.30 | $9.30 | $8.97 | $9.25 | $9.25 | 72,659 |
| 2022-09-28 | $8.86 | $9.15 | $8.85 | $9.11 | $9.11 | 108,196 |
| 2022-09-27 | $8.87 | $9.02 | $8.66 | $8.74 | $8.74 | 84,567 |
| 2022-09-26 | $8.82 | $8.96 | $8.75 | $8.77 | $8.77 | 110,604 |
| 2022-09-23 | $9.40 | $9.40 | $9.01 | $9.07 | $9.07 | 83,808 |
| 2022-09-22 | $9.93 | $10.24 | $9.89 | $10.20 | $10.20 | 88,705 |
| 2022-09-21 | $10.83 | $10.90 | $10.58 | $10.80 | $10.19 | 175,042 |
| 2022-09-20 | $10.64 | $10.78 | $10.51 | $10.68 | $10.08 | 347,113 |
| 2022-09-19 | $10.65 | $10.92 | $10.54 | $10.92 | $10.30 | 82,139 |
| 2022-09-16 | $10.69 | $10.82 | $10.56 | $10.72 | $10.12 | 57,320 |
| 2022-09-15 | $11.22 | $11.31 | $11.00 | $11.02 | $10.40 | 34,384 |
| 2022-09-14 | $11.16 | $11.32 | $11.15 | $11.22 | $10.59 | 40,514 |
| 2022-09-13 | $11.28 | $11.28 | $10.81 | $10.82 | $10.82 | 83,714 |
| 2022-09-12 | $11.44 | $11.66 | $11.44 | $11.62 | $11.62 | 39,237 |
| 2022-09-09 | $11.22 | $11.25 | $11.00 | $11.11 | $11.11 | 24,220 |
| 2022-09-08 | $10.80 | $11.00 | $10.73 | $10.89 | $10.89 | 167,491 |
| 2022-09-07 | $10.43 | $10.80 | $10.41 | $10.80 | $10.80 | 34,334 |
| 2022-09-06 | $10.55 | $10.69 | $10.46 | $10.48 | $10.48 | 58,020 |
| 2022-09-02 | $10.14 | $10.46 | $9.96 | $9.96 | $9.96 | 63,296 |
| 2022-09-01 | $9.43 | $9.86 | $9.40 | $9.84 | $9.84 | 97,132 |
| 2022-08-31 | $10.63 | $10.68 | $10.42 | $10.42 | $10.42 | 36,964 |
| 2022-08-30 | $10.90 | $10.90 | $10.30 | $10.42 | $10.42 | 38,004 |
| 2022-08-29 | $10.82 | $11.11 | $10.82 | $11.00 | $11.00 | 25,614 |
| 2022-08-26 | $11.34 | $11.46 | $11.00 | $11.00 | $11.00 | 42,210 |
| 2022-08-25 | $10.94 | $11.22 | $10.94 | $11.22 | $11.22 | 48,405 |
| 2022-08-24 | $10.53 | $10.88 | $10.47 | $10.67 | $10.67 | 39,599 |
| 2022-08-23 | $10.31 | $10.60 | $10.28 | $10.49 | $10.49 | 43,137 |
| 2022-08-22 | $10.22 | $10.42 | $10.15 | $10.18 | $10.18 | 69,246 |
| 2022-08-19 | $10.60 | $10.60 | $10.28 | $10.34 | $10.34 | 72,484 |
| 2022-08-18 | $11.08 | $11.21 | $11.00 | $11.02 | $11.02 | 106,480 |
| 2022-08-17 | $11.41 | $11.41 | $11.28 | $11.31 | $11.31 | 88,998 |
| 2022-08-16 | $12.01 | $12.01 | $11.48 | $11.65 | $11.65 | 65,941 |
| 2022-08-15 | $11.45 | $12.03 | $11.35 | $11.37 | $11.37 | 55,821 |
| 2022-08-12 | $12.02 | $12.10 | $11.82 | $12.08 | $12.08 | 74,174 |
| 2022-08-11 | $12.19 | $12.51 | $12.15 | $12.16 | $12.16 | 79,766 |
| 2022-08-10 | $11.73 | $11.84 | $11.65 | $11.71 | $11.71 | 84,250 |
| 2022-08-09 | $11.38 | $11.53 | $11.35 | $11.40 | $11.40 | 79,154 |
| 2022-08-08 | $11.38 | $11.55 | $11.33 | $11.35 | $11.35 | 71,472 |
| 2022-08-05 | $10.53 | $10.84 | $10.46 | $10.74 | $10.74 | 34,736 |
| 2022-08-04 | $10.54 | $10.79 | $10.48 | $10.76 | $10.76 | 38,265 |
| 2022-08-03 | $10.78 | $10.97 | $10.65 | $10.97 | $10.97 | 27,192 |
| 2022-08-02 | $11.00 | $11.38 | $10.91 | $10.97 | $10.97 | 40,758 |
| 2022-08-01 | $11.40 | $11.42 | $11.20 | $11.28 | $11.28 | 62,417 |
| 2022-07-29 | $11.02 | $11.10 | $10.95 | $11.07 | $11.07 | 61,669 |
| 2022-07-28 | $10.89 | $10.89 | $10.58 | $10.74 | $10.74 | 93,659 |
| 2022-07-27 | $10.35 | $10.66 | $10.35 | $10.60 | $10.60 | 83,444 |
| 2022-07-26 | $10.29 | $10.37 | $10.19 | $10.19 | $10.19 | 69,101 |
| 2022-07-25 | $10.14 | $10.23 | $10.05 | $10.19 | $10.19 | 135,774 |
| 2022-07-22 | $10.06 | $10.16 | $9.86 | $9.86 | $9.86 | 98,869 |
| 2022-07-21 | $9.11 | $9.36 | $9.11 | $9.35 | $9.35 | 99,577 |
| 2022-07-20 | $9.04 | $9.10 | $8.95 | $9.00 | $9.00 | 86,645 |
| 2022-07-19 | $9.23 | $9.25 | $9.09 | $9.16 | $9.16 | 83,552 |
| 2022-07-18 | $9.19 | $9.28 | $9.08 | $9.09 | $9.09 | 59,678 |
| 2022-07-15 | $8.99 | $9.03 | $8.82 | $8.95 | $8.95 | 65,418 |
| 2022-07-14 | $9.11 | $9.18 | $8.72 | $8.95 | $8.95 | 115,152 |
| 2022-07-13 | $9.61 | $9.70 | $9.40 | $9.62 | $9.62 | 64,506 |
| 2022-07-12 | $10.08 | $10.19 | $9.88 | $9.88 | $9.88 | 151,261 |
| 2022-07-11 | $10.47 | $10.61 | $10.39 | $10.57 | $10.57 | 79,591 |
| 2022-07-08 | $11.02 | $11.30 | $10.85 | $11.26 | $11.26 | 114,241 |
| 2022-07-07 | $10.74 | $10.89 | $10.74 | $10.85 | $10.85 | 81,532 |
| 2022-07-06 | $10.69 | $10.83 | $10.55 | $10.58 | $10.58 | 73,919 |
| 2022-07-05 | $10.74 | $10.90 | $10.61 | $10.86 | $10.86 | 165,144 |
| 2022-07-01 | $10.63 | $10.81 | $10.48 | $10.75 | $10.75 | 129,014 |
| 2022-06-30 | $11.01 | $11.17 | $10.91 | $11.04 | $11.04 | 119,133 |
| 2022-06-29 | $11.24 | $11.30 | $10.91 | $10.91 | $10.91 | 65,122 |
| 2022-06-28 | $11.36 | $11.36 | $10.98 | $10.98 | $10.98 | 140,463 |
| 2022-06-27 | $11.38 | $11.42 | $11.13 | $11.14 | $11.14 | 230,458 |
| 2022-06-24 | $11.10 | $11.48 | $11.10 | $11.48 | $11.48 | 92,539 |
| 2022-06-23 | $10.88 | $10.99 | $10.78 | $10.85 | $10.85 | 122,588 |
| 2022-06-22 | $10.79 | $11.15 | $10.75 | $10.94 | $10.94 | 38,038 |
| 2022-06-21 | $11.12 | $11.33 | $11.04 | $11.07 | $11.07 | 53,294 |
| 2022-06-17 | $11.34 | $11.40 | $11.25 | $11.25 | $11.25 | 60,509 |
| 2022-06-16 | $11.10 | $11.10 | $10.54 | $10.85 | $10.85 | 78,479 |
| 2022-06-15 | $10.99 | $11.37 | $10.99 | $11.37 | $11.37 | 84,048 |
| 2022-06-14 | $10.56 | $10.63 | $10.37 | $10.49 | $10.49 | 115,867 |
| 2022-06-13 | $10.76 | $10.82 | $10.39 | $10.60 | $10.60 | 121,323 |
| 2022-06-10 | $11.25 | $11.47 | $11.13 | $11.33 | $11.33 | 98,814 |
| 2022-06-09 | $11.98 | $12.01 | $11.66 | $11.67 | $11.67 | 36,715 |
| 2022-06-08 | $12.38 | $12.47 | $12.29 | $12.37 | $12.37 | 76,980 |
| 2022-06-07 | $12.39 | $12.63 | $12.38 | $12.61 | $12.61 | 51,571 |
| 2022-06-06 | $13.25 | $13.25 | $12.85 | $12.99 | $12.99 | 34,298 |
| 2022-06-03 | $13.42 | $13.42 | $13.00 | $13.12 | $13.12 | 28,855 |
| 2022-06-02 | $13.68 | $13.98 | $13.68 | $13.97 | $13.97 | 129,243 |
| 2022-06-01 | $13.40 | $13.40 | $13.10 | $13.27 | $13.27 | 23,043 |
| 2022-05-31 | $13.96 | $13.96 | $13.56 | $13.66 | $13.66 | 150,908 |
| 2022-05-27 | $13.66 | $13.71 | $13.49 | $13.53 | $13.53 | 359,999 |
| 2022-05-26 | $13.30 | $13.58 | $13.30 | $13.40 | $13.40 | 278,294 |
| 2022-05-25 | $12.70 | $12.88 | $12.53 | $12.83 | $12.83 | 114,164 |
| 2022-05-24 | $12.98 | $13.07 | $12.84 | $12.98 | $12.98 | 61,378 |
| 2022-05-23 | $13.04 | $13.15 | $12.81 | $13.07 | $13.07 | 72,997 |
| 2022-05-20 | $12.51 | $12.51 | $12.03 | $12.19 | $12.19 | 74,292 |
| 2022-05-19 | $11.89 | $12.09 | $11.68 | $11.97 | $11.97 | 179,327 |
| 2022-05-18 | $12.35 | $12.39 | $11.81 | $11.81 | $11.81 | 107,046 |
| 2022-05-17 | $12.74 | $12.74 | $12.40 | $12.42 | $12.42 | 90,578 |
| 2022-05-16 | $12.18 | $12.41 | $12.15 | $12.28 | $12.28 | 93,525 |
| 2022-05-13 | $11.79 | $12.30 | $11.44 | $12.12 | $12.12 | 259,903 |
| 2022-05-12 | $11.06 | $11.31 | $10.80 | $11.00 | $11.00 | 156,723 |
| 2022-05-11 | $11.75 | $11.83 | $11.49 | $11.49 | $11.49 | 176,158 |
| 2022-05-10 | $11.84 | $11.93 | $11.16 | $11.23 | $11.23 | 115,835 |
| 2022-05-09 | $11.55 | $11.69 | $11.43 | $11.45 | $11.45 | 169,400 |
| 2022-05-06 | $11.76 | $12.10 | $11.61 | $11.72 | $11.72 | 179,855 |
| 2022-05-05 | $13.01 | $13.01 | $12.15 | $12.34 | $12.34 | 107,494 |
| 2022-05-04 | $13.12 | $13.41 | $12.75 | $13.41 | $13.41 | 114,316 |
| 2022-05-03 | $13.18 | $13.59 | $13.18 | $13.42 | $13.42 | 128,255 |
| 2022-05-02 | $12.90 | $13.18 | $12.75 | $12.85 | $12.85 | 84,750 |
| 2022-04-29 | $13.28 | $13.31 | $13.09 | $13.16 | $13.16 | 156,258 |
| 2022-04-28 | $12.69 | $12.88 | $12.40 | $12.88 | $12.88 | 120,549 |
| 2022-04-27 | $12.53 | $12.77 | $12.31 | $12.63 | $12.63 | 142,907 |
| 2022-04-26 | $12.71 | $12.86 | $12.40 | $12.54 | $12.54 | 153,101 |
| 2022-04-25 | $12.54 | $12.83 | $12.25 | $12.54 | $12.54 | 153,101 |
| 2022-04-22 | $13.41 | $13.42 | $13.06 | $13.18 | $13.18 | 466,472 |
| 2022-04-21 | $14.75 | $14.80 | $14.20 | $14.36 | $14.36 | 172,323 |
| 2022-04-20 | $14.64 | $14.77 | $14.58 | $14.77 | $14.77 | 50,379 |
| 2022-04-19 | $14.96 | $15.02 | $14.64 | $14.79 | $14.79 | 130,990 |
| 2022-04-18 | $14.82 | $15.21 | $14.81 | $14.96 | $14.96 | 85,812 |
| 2022-04-14 | $14.98 | $15.15 | $14.67 | $14.70 | $14.70 | 191,964 |
| 2022-04-13 | $15.29 | $15.34 | $15.04 | $15.22 | $15.22 | 68,990 |
| 2022-04-12 | $15.60 | $15.67 | $15.20 | $15.25 | $15.25 | 98,474 |
| 2022-04-11 | $15.94 | $15.94 | $15.60 | $15.77 | $15.77 | 62,346 |
| 2022-04-08 | $15.61 | $16.00 | $15.11 | $15.80 | $15.80 | 137,273 |
| 2022-04-07 | $14.35 | $14.46 | $14.24 | $14.40 | $14.40 | 191,568 |
| 2022-04-06 | $14.57 | $15.00 | $14.35 | $14.47 | $14.47 | 173,619 |
| 2022-04-05 | $15.72 | $15.81 | $15.07 | $15.17 | $15.17 | 192,145 |
| 2022-04-04 | $15.70 | $15.71 | $15.14 | $15.36 | $15.36 | 61,587 |
| 2022-04-01 | $15.54 | $15.54 | $15.27 | $15.38 | $15.38 | 74,884 |
| 2022-03-31 | $15.27 | $15.71 | $15.27 | $15.57 | $15.57 | 43,552 |
| 2022-03-30 | $15.47 | $15.72 | $15.27 | $15.60 | $15.60 | 159,030 |
| 2022-03-29 | $14.55 | $15.24 | $14.50 | $14.90 | $14.90 | 124,332 |
| 2022-03-28 | $14.95 | $15.08 | $14.65 | $14.90 | $14.90 | 175,764 |
| 2022-03-25 | $15.71 | $16.12 | $15.62 | $15.93 | $15.93 | 126,693 |
| 2022-03-24 | $16.64 | $16.95 | $16.55 | $16.72 | $16.72 | 89,887 |
| 2022-03-23 | $16.50 | $16.85 | $16.50 | $16.60 | $16.60 | 91,037 |
| 2022-03-22 | $16.25 | $16.27 | $16.00 | $16.23 | $16.23 | 156,108 |
| 2022-03-21 | $16.10 | $16.31 | $16.05 | $16.28 | $16.28 | 96,754 |
| 2022-03-18 | $16.13 | $16.21 | $15.77 | $16.01 | $16.01 | 347,544 |
| 2022-03-17 | $15.86 | $16.26 | $15.79 | $16.21 | $16.21 | 48,312 |
| 2022-03-16 | $15.80 | $16.07 | $15.46 | $16.04 | $15.71 | 111,889 |
| 2022-03-15 | $14.87 | $15.41 | $14.77 | $15.41 | $15.09 | 152,476 |
| 2022-03-14 | $15.26 | $15.97 | $15.15 | $15.20 | $14.89 | 296,520 |
| 2022-03-11 | $16.32 | $16.43 | $16.01 | $16.12 | $15.79 | 237,472 |
| 2022-03-10 | $16.75 | $17.02 | $16.70 | $16.93 | $16.58 | 241,742 |
| 2022-03-09 | $17.00 | $17.20 | $16.53 | $17.12 | $16.77 | 299,208 |
| 2022-03-08 | $17.27 | $17.54 | $16.97 | $17.45 | $17.09 | 472,134 |
| 2022-03-07 | $17.86 | $18.26 | $17.52 | $17.68 | $17.32 | 211,168 |
| 2022-03-04 | $17.38 | $17.94 | $17.20 | $17.86 | $17.49 | 406,057 |
| 2022-03-03 | $18.20 | $18.28 | $17.64 | $18.04 | $17.67 | 394,183 |
| 2022-03-02 | $19.05 | $19.10 | $18.75 | $19.09 | $18.70 | 190,223 |
| 2022-03-01 | $18.69 | $18.79 | $18.30 | $18.49 | $18.11 | 252,972 |
| 2022-02-28 | $18.93 | $19.05 | $18.62 | $18.86 | $18.47 | 321,502 |
| 2022-02-25 | $17.92 | $18.07 | $17.51 | $17.91 | $17.54 | 360,620 |
| 2022-02-24 | $18.08 | $18.21 | $17.10 | $17.79 | $17.42 | 815,923 |
| 2022-02-23 | $16.66 | $16.77 | $16.47 | $16.57 | $16.23 | 76,394 |
| 2022-02-22 | $16.67 | $16.97 | $16.65 | $16.87 | $16.52 | 131,473 |
| 2022-02-18 | $16.46 | $16.66 | $16.46 | $16.60 | $16.26 | 105,304 |
| 2022-02-17 | $16.26 | $16.71 | $16.26 | $16.60 | $16.26 | 362,564 |
| 2022-02-16 | $15.59 | $16.04 | $15.55 | $16.00 | $15.67 | 219,416 |
| 2022-02-15 | $15.27 | $15.45 | $15.13 | $15.41 | $15.09 | 176,289 |
| 2022-02-14 | $15.90 | $15.94 | $15.68 | $15.75 | $15.43 | 135,814 |
| 2022-02-11 | $15.48 | $15.71 | $15.38 | $15.59 | $15.27 | 179,519 |
| 2022-02-10 | $15.22 | $15.80 | $15.20 | $15.41 | $15.09 | 505,851 |
| 2022-02-09 | $15.05 | $15.31 | $14.94 | $15.21 | $14.90 | 40,422 |
| 2022-02-08 | $14.92 | $15.15 | $14.84 | $15.15 | $14.84 | 42,934 |
| 2022-02-07 | $14.62 | $14.83 | $14.62 | $14.79 | $14.48 | 57,043 |
| 2022-02-04 | $14.53 | $14.71 | $14.43 | $14.63 | $14.33 | 66,044 |
| 2022-02-03 | $14.48 | $14.63 | $14.40 | $14.52 | $14.22 | 83,074 |
| 2022-02-02 | $14.79 | $14.83 | $14.58 | $14.70 | $14.40 | 95,593 |
| 2022-02-01 | $14.88 | $14.95 | $14.75 | $14.93 | $14.62 | 94,272 |
| 2022-01-31 | $15.07 | $15.45 | $14.91 | $15.43 | $15.11 | 125,825 |
| 2022-01-28 | $14.39 | $14.61 | $14.11 | $14.48 | $14.18 | 97,274 |
| 2022-01-27 | $14.84 | $15.00 | $14.55 | $14.65 | $14.35 | 74,185 |
| 2022-01-26 | $15.30 | $15.59 | $14.83 | $15.14 | $14.83 | 170,550 |
| 2022-01-25 | $14.46 | $14.73 | $14.40 | $14.53 | $14.23 | 105,105 |
| 2022-01-24 | $14.33 | $14.38 | $13.89 | $14.20 | $13.90 | 163,516 |
| 2022-01-21 | $15.16 | $15.28 | $14.95 | $15.02 | $14.71 | 104,778 |
| 2022-01-20 | $15.44 | $15.60 | $15.17 | $15.17 | $14.86 | 99,349 |
| 2022-01-19 | $14.76 | $15.05 | $14.68 | $15.05 | $14.74 | 235,345 |
| 2022-01-18 | $14.11 | $14.20 | $13.90 | $14.07 | $13.78 | 124,310 |
| 2022-01-14 | $14.55 | $14.76 | $14.46 | $14.65 | $14.35 | 80,378 |
| 2022-01-13 | $15.19 | $15.20 | $14.90 | $14.90 | $14.59 | 156,081 |
| 2022-01-12 | $15.55 | $15.78 | $15.42 | $15.75 | $15.43 | 235,498 |
| 2022-01-11 | $14.89 | $15.20 | $14.82 | $15.20 | $14.89 | 186,575 |
| 2022-01-10 | $14.09 | $14.12 | $13.92 | $14.06 | $13.77 | 103,052 |
| 2022-01-07 | $14.02 | $14.09 | $13.86 | $14.07 | $13.77 | 71,939 |
| 2022-01-06 | $14.08 | $14.15 | $13.91 | $14.05 | $13.76 | 120,866 |
| 2022-01-05 | $14.51 | $14.64 | $14.16 | $14.20 | $13.90 | 100,396 |
| 2022-01-04 | $14.22 | $14.34 | $14.12 | $14.19 | $13.90 | 76,424 |
| 2022-01-03 | $13.92 | $13.92 | $13.72 | $13.86 | $13.57 | 48,185 |
| 2021-12-31 | $13.75 | $14.19 | $13.75 | $14.02 | $13.73 | 165,715 |
| 2021-12-30 | $13.68 | $13.75 | $13.55 | $13.69 | $13.40 | 145,865 |
| 2021-12-29 | $13.86 | $13.95 | $13.75 | $13.90 | $13.61 | 102,615 |
| 2021-12-28 | $13.84 | $13.90 | $13.75 | $13.77 | $13.49 | 75,736 |
| 2021-12-27 | $13.90 | $14.24 | $13.90 | $14.20 | $13.91 | 216,520 |
| 2021-12-23 | $13.99 | $14.13 | $13.90 | $14.03 | $13.74 | 80,484 |
| 2021-12-22 | $13.79 | $13.89 | $13.54 | $13.89 | $13.60 | 48,423 |
| 2021-12-21 | $13.75 | $13.79 | $13.67 | $13.71 | $13.43 | 100,620 |
| 2021-12-20 | $13.25 | $13.29 | $13.08 | $13.25 | $12.98 | 47,268 |
| 2021-12-17 | $13.83 | $13.97 | $13.72 | $13.73 | $13.45 | 80,913 |
| 2021-12-16 | $13.42 | $13.78 | $13.42 | $13.70 | $13.42 | 83,499 |
| 2021-12-15 | $13.21 | $13.55 | $13.05 | $13.55 | $13.27 | 65,942 |
| 2021-12-14 | $13.09 | $13.29 | $12.90 | $13.17 | $12.90 | 89,103 |
| 2021-12-13 | $12.77 | $12.82 | $12.60 | $12.68 | $12.42 | 78,270 |
| 2021-12-10 | $13.05 | $13.05 | $12.79 | $12.95 | $12.68 | 96,225 |
| 2021-12-09 | $13.53 | $13.60 | $13.36 | $13.39 | $13.11 | 65,766 |
| 2021-12-08 | $13.80 | $13.89 | $13.62 | $13.80 | $13.52 | 97,410 |
| 2021-12-07 | $14.00 | $14.24 | $13.96 | $14.24 | $13.95 | 202,931 |
| 2021-12-06 | $13.85 | $13.99 | $13.76 | $13.90 | $13.61 | 126,482 |
| 2021-12-03 | $13.75 | $13.75 | $13.40 | $13.56 | $13.28 | 123,360 |
| 2021-12-02 | $13.68 | $13.82 | $13.50 | $13.66 | $13.38 | 221,692 |
| 2021-12-01 | $13.37 | $13.57 | $12.62 | $12.67 | $12.41 | 230,023 |
| 2021-11-30 | $12.65 | $12.82 | $12.33 | $12.54 | $12.28 | 312,253 |
| 2021-11-29 | $12.04 | $12.07 | $11.76 | $11.91 | $11.66 | 174,587 |
| 2021-11-26 | $11.15 | $11.25 | $11.00 | $11.14 | $10.91 | 347,108 |
| 2021-11-24 | $12.13 | $12.40 | $12.08 | $12.31 | $12.06 | 183,698 |
| 2021-11-23 | $12.58 | $12.70 | $12.43 | $12.70 | $12.44 | 241,170 |
| 2021-11-22 | $13.05 | $13.16 | $12.91 | $12.96 | $12.69 | 111,375 |
| 2021-11-19 | $13.30 | $13.34 | $13.08 | $13.19 | $12.92 | 120,543 |
| 2021-11-18 | $13.81 | $13.81 | $13.55 | $13.63 | $13.35 | 76,993 |
| 2021-11-17 | $13.92 | $14.07 | $13.92 | $13.98 | $13.69 | 109,692 |
| 2021-11-16 | $13.89 | $13.95 | $13.72 | $13.84 | $13.55 | 122,081 |
| 2021-11-15 | $13.70 | $13.78 | $13.54 | $13.67 | $13.39 | 200,762 |
| 2021-11-12 | $13.38 | $13.44 | $13.31 | $13.40 | $13.12 | 95,055 |
| 2021-11-11 | $13.44 | $13.76 | $13.42 | $13.66 | $13.38 | 168,019 |
| 2021-11-10 | $12.90 | $13.05 | $12.70 | $12.70 | $12.44 | 221,955 |
| 2021-11-09 | $12.85 | $12.86 | $12.61 | $12.65 | $12.39 | 178,015 |
| 2021-11-08 | $13.18 | $13.40 | $13.18 | $13.37 | $13.09 | 77,986 |
| 2021-11-05 | $13.54 | $13.54 | $13.08 | $13.39 | $13.11 | 77,071 |
| 2021-11-04 | $13.94 | $14.03 | $13.55 | $13.68 | $13.40 | 80,085 |
| 2021-11-03 | $13.26 | $13.43 | $12.95 | $13.43 | $13.15 | 70,184 |
| 2021-11-02 | $13.03 | $13.11 | $12.81 | $12.88 | $12.61 | 111,591 |
| 2021-11-01 | $13.10 | $13.41 | $13.01 | $13.38 | $13.10 | 87,846 |
| 2021-10-29 | $12.94 | $13.20 | $12.86 | $13.18 | $12.91 | 237,135 |
| 2021-10-28 | $13.93 | $13.95 | $13.75 | $13.85 | $13.56 | 64,496 |
| 2021-10-27 | $13.88 | $13.96 | $13.77 | $13.86 | $13.57 | 70,596 |
| 2021-10-26 | $14.45 | $14.48 | $14.22 | $14.30 | $14.01 | 210,299 |
| 2021-10-25 | $14.25 | $14.53 | $14.25 | $14.46 | $14.16 | 100,964 |
| 2021-10-22 | $14.26 | $14.46 | $14.18 | $14.24 | $13.95 | 118,472 |
| 2021-10-21 | $14.69 | $14.71 | $14.21 | $14.22 | $13.93 | 126,323 |
| 2021-10-20 | $15.08 | $15.15 | $14.91 | $15.15 | $14.84 | 140,148 |
| 2021-10-19 | $15.31 | $15.37 | $15.21 | $15.30 | $14.98 | 118,195 |
| 2021-10-18 | $15.04 | $15.27 | $15.00 | $15.07 | $14.76 | 210,894 |
| 2021-10-15 | $14.96 | $15.17 | $14.90 | $15.11 | $14.79 | 170,840 |
| 2021-10-14 | $15.00 | $15.16 | $14.87 | $14.95 | $14.64 | 211,636 |
| 2021-10-13 | $14.25 | $14.47 | $14.08 | $14.47 | $14.17 | 120,823 |
| 2021-10-12 | $13.99 | $14.37 | $13.99 | $14.30 | $14.01 | 96,490 |
| 2021-10-11 | $13.69 | $13.76 | $13.55 | $13.59 | $13.31 | 55,576 |
| 2021-10-08 | $13.38 | $13.73 | $13.36 | $13.54 | $13.26 | 212,915 |
| 2021-10-07 | $12.06 | $12.57 | $12.04 | $12.44 | $12.18 | 263,888 |
| 2021-10-06 | $11.46 | $11.56 | $11.36 | $11.47 | $11.23 | 192,062 |
| 2021-10-05 | $11.79 | $11.79 | $11.40 | $11.60 | $11.36 | 320,314 |
| 2021-10-04 | $11.74 | $11.83 | $11.72 | $11.77 | $11.53 | 157,229 |
| 2021-10-01 | $11.41 | $11.65 | $11.37 | $11.61 | $11.37 | 74,216 |
| 2021-09-30 | $11.23 | $11.61 | $11.23 | $11.42 | $11.18 | 203,767 |
| 2021-09-29 | $10.98 | $11.08 | $10.89 | $10.94 | $10.71 | 208,541 |
| 2021-09-28 | $11.18 | $11.38 | $10.87 | $10.95 | $10.72 | 359,036 |
| 2021-09-27 | $11.66 | $11.66 | $11.39 | $11.64 | $11.40 | 213,987 |
| 2021-09-24 | $12.10 | $12.13 | $11.90 | $11.94 | $11.69 | 160,952 |
| 2021-09-23 | $11.93 | $12.41 | $11.93 | $12.39 | $12.13 | 165,124 |
| 2021-09-22 | $11.62 | $12.19 | $11.62 | $11.79 | $11.55 | 290,256 |
| 2021-09-21 | $12.25 | $12.51 | $12.07 | $12.43 | $11.40 | 258,710 |
| 2021-09-20 | $11.76 | $12.17 | $11.76 | $12.09 | $11.08 | 225,888 |
| 2021-09-17 | $12.35 | $12.42 | $12.18 | $12.24 | $11.22 | 176,081 |
| 2021-09-16 | $11.95 | $12.42 | $11.81 | $12.30 | $11.27 | 259,294 |
| 2021-09-15 | $12.74 | $12.78 | $12.48 | $12.74 | $11.68 | 175,924 |
| 2021-09-14 | $12.53 | $12.70 | $12.28 | $12.46 | $11.42 | 338,199 |
| 2021-09-13 | $13.14 | $13.20 | $12.85 | $13.10 | $12.01 | 318,657 |
| 2021-09-10 | $12.83 | $12.94 | $12.57 | $12.63 | $11.58 | 214,746 |
| 2021-09-09 | $13.51 | $13.57 | $13.01 | $13.15 | $12.06 | 211,580 |
| 2021-09-08 | $14.10 | $14.19 | $13.51 | $13.82 | $12.67 | 220,574 |
| 2021-09-07 | $14.60 | $14.60 | $13.93 | $14.02 | $12.85 | 134,216 |
| 2021-09-03 | $14.45 | $14.65 | $14.39 | $14.60 | $13.39 | 68,377 |
| 2021-09-02 | $14.40 | $14.43 | $14.13 | $14.22 | $13.04 | 189,476 |
| 2021-09-01 | $15.28 | $15.35 | $15.12 | $15.33 | $14.06 | 71,749 |
| 2021-08-31 | $15.18 | $15.49 | $15.17 | $15.45 | $14.17 | 82,037 |
| 2021-08-30 | $15.20 | $15.35 | $15.10 | $15.16 | $13.90 | 79,624 |
| 2021-08-27 | $14.98 | $15.51 | $14.85 | $15.45 | $14.17 | 57,335 |
| 2021-08-26 | $14.74 | $14.86 | $14.65 | $14.79 | $13.56 | 44,716 |
| 2021-08-25 | $14.67 | $14.76 | $14.60 | $14.72 | $13.50 | 159,531 |
| 2021-08-24 | $14.90 | $14.97 | $14.85 | $14.92 | $13.68 | 66,349 |
| 2021-08-23 | $14.43 | $14.78 | $13.81 | $14.77 | $13.54 | 272,503 |
| 2021-08-20 | $13.74 | $13.95 | $13.45 | $13.75 | $12.61 | 356,223 |
| 2021-08-19 | $14.72 | $14.86 | $14.55 | $14.86 | $13.63 | 182,073 |
| 2021-08-18 | $16.02 | $16.26 | $15.97 | $16.03 | $14.70 | 96,280 |
| 2021-08-17 | $16.16 | $16.42 | $16.02 | $16.07 | $14.74 | 217,677 |
| 2021-08-16 | $16.25 | $16.50 | $16.12 | $16.48 | $15.11 | 72,647 |
| 2021-08-13 | $16.33 | $16.63 | $16.28 | $16.29 | $14.94 | 82,977 |
| 2021-08-12 | $16.47 | $16.61 | $16.32 | $16.47 | $15.10 | 56,893 |
| 2021-08-11 | $16.84 | $17.02 | $16.81 | $17.02 | $15.61 | 48,984 |
| 2021-08-10 | $16.20 | $16.39 | $16.16 | $16.27 | $14.92 | 123,334 |
| 2021-08-09 | $16.80 | $16.86 | $16.64 | $16.79 | $15.40 | 54,381 |
| 2021-08-06 | $17.12 | $17.12 | $16.69 | $16.95 | $15.54 | 148,612 |
| 2021-08-05 | $17.89 | $17.94 | $17.50 | $17.64 | $16.18 | 72,669 |
| 2021-08-04 | $18.42 | $18.59 | $18.24 | $18.31 | $16.79 | 131,485 |
| 2021-08-03 | $18.09 | $18.39 | $17.95 | $18.39 | $16.86 | 140,401 |
| 2021-08-02 | $18.09 | $18.25 | $17.97 | $17.97 | $16.48 | 182,726 |
| 2021-07-30 | $18.01 | $18.10 | $17.86 | $18.02 | $16.52 | 67,104 |
| 2021-07-29 | $17.47 | $18.25 | $17.47 | $18.18 | $16.67 | 144,383 |
| 2021-07-28 | $16.92 | $17.46 | $16.90 | $17.36 | $15.92 | 148,080 |
| 2021-07-27 | $16.86 | $16.92 | $16.53 | $16.81 | $15.42 | 87,038 |
| 2021-07-26 | $16.90 | $17.22 | $16.90 | $17.19 | $15.76 | 129,473 |
| 2021-07-23 | $16.40 | $16.56 | $16.15 | $16.15 | $14.81 | 71,498 |
| 2021-07-22 | $16.50 | $16.50 | $16.16 | $16.27 | $14.92 | 127,302 |
| 2021-07-21 | $15.90 | $16.39 | $15.88 | $16.35 | $14.99 | 101,490 |
| 2021-07-20 | $15.80 | $16.10 | $15.60 | $16.10 | $14.76 | 293,651 |
| 2021-07-19 | $15.98 | $16.36 | $15.74 | $15.80 | $14.49 | 221,380 |
| 2021-07-16 | $17.29 | $17.30 | $16.60 | $16.74 | $15.35 | 138,250 |
| 2021-07-15 | $17.58 | $17.70 | $17.18 | $17.23 | $15.80 | 173,096 |
| 2021-07-14 | $17.84 | $17.90 | $17.51 | $17.80 | $16.32 | 133,240 |
| 2021-07-13 | $17.17 | $17.25 | $17.10 | $17.11 | $15.69 | 48,670 |
| 2021-07-12 | $16.34 | $16.78 | $16.22 | $16.73 | $15.34 | 125,788 |
| 2021-07-09 | $16.55 | $16.73 | $16.55 | $16.63 | $15.25 | 115,534 |
| 2021-07-08 | $16.53 | $16.70 | $16.42 | $16.65 | $15.27 | 196,328 |
| 2021-07-07 | $17.64 | $17.99 | $17.50 | $17.80 | $16.32 | 235,940 |
| 2021-07-06 | $17.30 | $17.42 | $17.00 | $17.13 | $15.71 | 138,529 |
| 2021-07-02 | $17.00 | $17.12 | $16.82 | $17.10 | $15.68 | 100,414 |
| 2021-07-01 | $16.87 | $17.06 | $16.86 | $17.06 | $15.64 | 85,561 |
| 2021-06-30 | $16.59 | $16.64 | $16.47 | $16.57 | $15.20 | 99,120 |
| 2021-06-29 | $16.73 | $16.88 | $16.50 | $16.65 | $15.27 | 156,298 |
| 2021-06-28 | $17.05 | $17.09 | $16.70 | $16.80 | $15.41 | 178,721 |
| 2021-06-25 | $17.50 | $17.53 | $17.04 | $17.21 | $15.78 | 170,695 |
| 2021-06-24 | $17.36 | $17.49 | $17.18 | $17.30 | $15.86 | 232,164 |
| 2021-06-23 | $16.96 | $17.12 | $16.94 | $17.00 | $15.59 | 225,298 |
| 2021-06-22 | $16.31 | $16.50 | $16.20 | $16.45 | $15.09 | 163,448 |
| 2021-06-21 | $16.30 | $16.45 | $16.24 | $16.44 | $15.08 | 172,477 |
| 2021-06-18 | $16.16 | $16.21 | $16.02 | $16.15 | $14.81 | 315,198 |
| 2021-06-17 | $16.49 | $16.56 | $15.89 | $15.95 | $14.63 | 730,814 |
| 2021-06-16 | $17.55 | $17.65 | $17.05 | $17.10 | $15.68 | 158,411 |
| 2021-06-15 | $17.79 | $17.79 | $17.32 | $17.52 | $16.07 | 118,189 |
| 2021-06-14 | $17.74 | $17.89 | $17.50 | $17.59 | $16.13 | 180,536 |
| 2021-06-11 | $18.00 | $18.03 | $17.74 | $17.76 | $16.28 | 177,556 |
| 2021-06-10 | $17.86 | $18.15 | $17.77 | $18.09 | $16.59 | 172,307 |
| 2021-06-09 | $18.23 | $18.30 | $18.13 | $18.17 | $16.66 | 138,574 |
| 2021-06-08 | $18.38 | $18.38 | $18.10 | $18.28 | $16.76 | 154,407 |
| 2021-06-07 | $18.34 | $18.51 | $18.20 | $18.45 | $16.92 | 165,652 |
| 2021-06-04 | $18.67 | $18.76 | $18.52 | $18.76 | $17.20 | 204,397 |
| 2021-06-03 | $18.26 | $18.28 | $18.00 | $18.12 | $16.61 | 421,874 |
| 2021-06-02 | $18.30 | $18.64 | $18.25 | $18.56 | $17.02 | 312,621 |
| 2021-06-01 | $18.24 | $18.30 | $18.00 | $18.20 | $16.69 | 404,544 |
| 2021-05-28 | $17.40 | $17.53 | $17.30 | $17.33 | $15.89 | 164,833 |
| 2021-05-27 | $17.49 | $17.68 | $17.31 | $17.65 | $16.19 | 131,559 |
| 2021-05-26 | $16.73 | $17.02 | $16.70 | $16.96 | $15.55 | 152,802 |
| 2021-05-25 | $17.05 | $17.13 | $16.82 | $16.92 | $15.52 | 154,973 |
| 2021-05-24 | $17.01 | $17.22 | $16.55 | $16.73 | $15.34 | 302,373 |
| 2021-05-21 | $17.55 | $17.55 | $17.01 | $17.05 | $15.64 | 150,904 |
| 2021-05-20 | $17.26 | $17.50 | $17.00 | $17.10 | $15.68 | 870,828 |
| 2021-05-19 | $17.39 | $18.55 | $16.79 | $16.91 | $15.51 | 1,581,938 |
| 2021-05-18 | $18.64 | $18.93 | $18.42 | $18.85 | $17.29 | 208,657 |
| 2021-05-17 | $18.45 | $18.92 | $18.39 | $18.87 | $17.30 | 187,167 |
| 2021-05-14 | $18.15 | $18.45 | $18.13 | $18.45 | $16.92 | 144,894 |
| 2021-05-13 | $17.99 | $18.25 | $17.85 | $18.09 | $16.59 | 114,812 |
| 2021-05-12 | $18.50 | $18.85 | $17.77 | $17.84 | $16.36 | 246,377 |
| 2021-05-11 | $18.78 | $18.90 | $18.60 | $18.89 | $17.32 | 222,420 |
| 2021-05-10 | $19.64 | $19.64 | $19.10 | $19.11 | $17.52 | 260,509 |
| 2021-05-07 | $19.04 | $19.45 | $18.89 | $19.40 | $17.79 | 165,295 |
| 2021-05-06 | $18.79 | $18.95 | $18.55 | $18.65 | $17.10 | 211,010 |
| 2021-05-05 | $18.52 | $18.66 | $18.41 | $18.49 | $16.96 | 150,473 |
| 2021-05-04 | $18.77 | $18.93 | $18.30 | $18.35 | $16.82 | 407,914 |
| 2021-05-03 | $18.90 | $19.24 | $18.76 | $19.11 | $17.52 | 182,937 |
| 2021-04-30 | $19.52 | $19.52 | $18.80 | $18.95 | $17.38 | 193,437 |
| 2021-04-29 | $19.93 | $19.93 | $19.51 | $19.63 | $18.00 | 116,026 |
| 2021-04-28 | $19.85 | $20.07 | $19.71 | $19.95 | $18.29 | 144,715 |
| 2021-04-27 | $19.77 | $20.05 | $19.76 | $19.90 | $18.25 | 143,648 |
| 2021-04-26 | $19.90 | $20.07 | $19.74 | $19.92 | $18.27 | 187,496 |
| 2021-04-23 | $20.07 | $20.51 | $20.01 | $20.28 | $18.59 | 132,218 |
| 2021-04-22 | $20.61 | $20.61 | $20.06 | $20.09 | $18.42 | 161,793 |
| 2021-04-21 | $20.32 | $21.17 | $20.09 | $21.06 | $19.31 | 225,097 |
| 2021-04-20 | $19.76 | $20.21 | $19.62 | $19.65 | $18.02 | 225,248 |
| 2021-04-19 | $20.12 | $20.28 | $20.00 | $20.19 | $18.51 | 193,299 |
| 2021-04-16 | $19.62 | $20.18 | $19.62 | $20.00 | $18.34 | 164,815 |
| 2021-04-15 | $19.35 | $19.55 | $19.27 | $19.48 | $17.86 | 144,256 |
| 2021-04-14 | $19.26 | $19.30 | $19.00 | $19.06 | $17.48 | 223,626 |
| 2021-04-13 | $19.06 | $19.52 | $18.98 | $19.33 | $17.73 | 233,780 |
| 2021-04-12 | $19.10 | $19.11 | $18.80 | $19.00 | $17.42 | 282,241 |
| 2021-04-09 | $19.54 | $19.70 | $19.42 | $19.66 | $18.02 | 409,965 |
| 2021-04-08 | $20.13 | $20.54 | $19.96 | $20.41 | $18.72 | 130,157 |
| 2021-04-07 | $19.86 | $20.09 | $19.59 | $19.91 | $18.26 | 159,233 |
| 2021-04-06 | $19.64 | $19.78 | $19.51 | $19.73 | $18.09 | 149,737 |
| 2021-04-05 | $19.27 | $19.89 | $19.25 | $19.62 | $17.99 | 264,571 |
| 2021-04-01 | $19.05 | $19.58 | $18.91 | $19.20 | $17.60 | 173,593 |
| 2021-03-31 | $18.74 | $18.99 | $18.59 | $18.78 | $17.22 | 176,207 |
| 2021-03-30 | $17.95 | $18.65 | $17.95 | $18.33 | $16.81 | 165,775 |
| 2021-03-29 | $18.07 | $18.80 | $18.00 | $18.39 | $16.86 | 239,913 |
| 2021-03-26 | $18.98 | $18.98 | $18.36 | $18.95 | $17.38 | 224,996 |
| 2021-03-25 | $18.35 | $18.35 | $17.59 | $18.20 | $16.69 | 287,852 |
| 2021-03-24 | $17.99 | $17.99 | $17.39 | $17.52 | $16.07 | 143,514 |
| 2021-03-23 | $17.67 | $17.69 | $17.03 | $17.10 | $15.68 | 289,633 |
| 2021-03-22 | $18.12 | $18.34 | $17.92 | $18.05 | $16.55 | 148,341 |
| 2021-03-19 | $18.11 | $18.12 | $17.64 | $17.84 | $16.36 | 219,628 |
| 2021-03-18 | $18.65 | $19.04 | $18.08 | $18.34 | $16.82 | 241,114 |
| 2021-03-17 | $18.72 | $19.60 | $18.51 | $19.59 | $17.46 | 276,750 |
| 2021-03-16 | $19.70 | $19.70 | $19.06 | $19.25 | $17.16 | 230,869 |
| 2021-03-15 | $18.90 | $19.12 | $18.81 | $18.93 | $16.87 | 245,329 |
| 2021-03-12 | $18.67 | $18.88 | $18.50 | $18.79 | $16.74 | 206,645 |
| 2021-03-11 | $19.32 | $19.54 | $19.12 | $19.49 | $17.37 | 350,854 |
| 2021-03-10 | $19.29 | $19.64 | $19.18 | $19.63 | $17.50 | 264,017 |
| 2021-03-09 | $18.78 | $19.03 | $18.57 | $18.63 | $16.60 | 228,204 |
| 2021-03-08 | $18.16 | $18.45 | $18.00 | $18.20 | $16.22 | 296,845 |
| 2021-03-05 | $18.07 | $18.09 | $17.50 | $18.09 | $16.12 | 178,802 |
| 2021-03-04 | $18.01 | $18.22 | $17.35 | $17.60 | $15.69 | 226,130 |
| 2021-03-03 | $17.99 | $18.18 | $17.63 | $17.85 | $15.91 | 243,070 |
| 2021-03-02 | $17.71 | $18.36 | $17.70 | $18.14 | $16.17 | 212,314 |
| 2021-03-01 | $17.18 | $17.62 | $16.99 | $17.38 | $15.49 | 229,332 |
| 2021-02-26 | $16.61 | $16.74 | $16.19 | $16.64 | $14.83 | 297,851 |
| 2021-02-25 | $17.08 | $17.43 | $16.42 | $16.50 | $14.71 | 223,343 |
| 2021-02-24 | $16.41 | $16.68 | $16.11 | $16.50 | $14.71 | 223,343 |
| 2021-02-23 | $16.46 | $16.66 | $16.15 | $16.63 | $14.82 | 319,181 |
| 2021-02-22 | $16.81 | $17.22 | $16.68 | $17.15 | $15.29 | 178,091 |
| 2021-02-19 | $16.24 | $16.80 | $16.24 | $16.59 | $14.79 | 140,111 |
| 2021-02-18 | $15.89 | $16.35 | $15.89 | $15.96 | $14.22 | 154,742 |
| 2021-02-17 | $15.79 | $16.00 | $15.64 | $15.96 | $14.22 | 154,742 |
| 2021-02-16 | $15.86 | $16.00 | $15.70 | $15.79 | $14.07 | 199,134 |
| 2021-02-12 | $15.51 | $15.84 | $15.37 | $15.83 | $14.11 | 1,081,675 |
| 2021-02-11 | $15.35 | $16.00 | $15.31 | $15.92 | $14.19 | 1,167,988 |
| 2021-02-10 | $15.87 | $15.95 | $15.60 | $15.74 | $14.03 | 328,840 |
| 2021-02-09 | $14.86 | $15.26 | $14.77 | $15.18 | $13.53 | 214,694 |
| 2021-02-08 | $14.60 | $15.00 | $14.50 | $14.91 | $13.29 | 407,834 |
| 2021-02-05 | $14.47 | $14.74 | $14.39 | $14.74 | $13.14 | 45,751 |
| 2021-02-04 | $14.14 | $14.50 | $14.11 | $14.46 | $12.89 | 95,010 |
| 2021-02-03 | $13.94 | $13.98 | $13.72 | $13.93 | $12.42 | 45,286 |
| 2021-02-02 | $14.00 | $14.05 | $13.61 | $14.02 | $12.50 | 67,684 |
| 2021-02-01 | $14.19 | $14.49 | $14.11 | $14.33 | $12.77 | 131,517 |
| 2021-01-29 | $13.76 | $14.13 | $13.32 | $13.51 | $12.04 | 163,361 |
| 2021-01-28 | $13.53 | $13.93 | $13.52 | $13.83 | $12.32 | 90,698 |
| 2021-01-27 | $13.53 | $13.77 | $13.10 | $13.16 | $11.73 | 158,222 |
| 2021-01-26 | $14.11 | $14.23 | $13.90 | $14.03 | $12.51 | 43,826 |
| 2021-01-25 | $13.84 | $14.14 | $13.76 | $13.99 | $12.47 | 135,940 |
| 2021-01-22 | $14.54 | $14.68 | $14.39 | $14.51 | $12.93 | 49,643 |
| 2021-01-21 | $15.03 | $15.03 | $14.59 | $14.79 | $13.18 | 48,932 |
| 2021-01-20 | $14.37 | $14.45 | $14.20 | $14.30 | $12.75 | 94,223 |
| 2021-01-19 | $14.74 | $14.97 | $14.60 | $14.66 | $13.07 | 85,617 |
| 2021-01-15 | $14.24 | $14.24 | $14.03 | $14.07 | $12.54 | 87,376 |
| 2021-01-14 | $14.11 | $14.28 | $13.91 | $14.17 | $12.63 | 52,348 |
| 2021-01-13 | $14.16 | $14.34 | $13.89 | $14.17 | $12.63 | 92,804 |
| 2021-01-12 | $13.51 | $13.60 | $13.30 | $13.60 | $12.12 | 69,023 |
| 2021-01-11 | $13.27 | $13.34 | $13.02 | $13.34 | $11.89 | 72,140 |
| 2021-01-08 | $13.61 | $13.83 | $13.20 | $13.49 | $12.02 | 137,285 |
| 2021-01-07 | $13.38 | $13.49 | $13.11 | $13.27 | $11.83 | 260,002 |
| 2021-01-06 | $13.71 | $13.86 | $13.48 | $13.79 | $12.29 | 167,310 |
| 2021-01-05 | $13.68 | $14.02 | $13.59 | $13.98 | $12.46 | 227,970 |
| 2021-01-04 | $14.52 | $14.95 | $14.52 | $14.60 | $13.01 | 100,208 |
| 2020-12-31 | $13.79 | $13.99 | $13.75 | $13.89 | $12.38 | 32,843 |
| 2020-12-30 | $13.72 | $13.96 | $13.55 | $13.75 | $12.25 | 40,705 |
| 2020-12-29 | $13.70 | $13.73 | $13.42 | $13.63 | $12.15 | 65,850 |
| 2020-12-28 | $13.65 | $14.04 | $13.65 | $13.90 | $12.39 | 120,197 |
| 2020-12-24 | $13.06 | $13.50 | $13.03 | $13.38 | $11.93 | 102,730 |
| 2020-12-23 | $13.00 | $13.45 | $13.00 | $13.39 | $11.93 | 132,824 |
| 2020-12-22 | $13.10 | $13.10 | $12.87 | $12.87 | $11.47 | 121,012 |
| 2020-12-21 | $12.94 | $13.24 | $12.76 | $13.10 | $11.68 | 444,110 |
| 2020-12-18 | $13.94 | $14.20 | $13.85 | $14.07 | $12.54 | 209,307 |
| 2020-12-17 | $13.15 | $13.64 | $13.15 | $13.47 | $12.01 | 172,725 |
| 2020-12-16 | $12.76 | $13.13 | $12.76 | $13.03 | $11.61 | 148,984 |
| 2020-12-15 | $12.40 | $12.74 | $12.39 | $12.74 | $11.35 | 83,164 |
| 2020-12-14 | $12.50 | $12.55 | $12.27 | $12.31 | $10.97 | 101,573 |
| 2020-12-11 | $12.30 | $12.30 | $11.98 | $11.98 | $10.68 | 74,184 |
| 2020-12-10 | $12.12 | $12.35 | $12.12 | $12.28 | $10.94 | 89,524 |
| 2020-12-09 | $12.73 | $12.73 | $12.10 | $12.34 | $10.99 | 172,114 |
| 2020-12-08 | $12.45 | $12.57 | $12.35 | $12.47 | $11.11 | 85,984 |
| 2020-12-07 | $12.26 | $12.47 | $12.24 | $12.47 | $11.11 | 207,473 |
| 2020-12-04 | $11.16 | $11.40 | $11.02 | $11.30 | $10.07 | 166,307 |
| 2020-12-03 | $11.54 | $11.75 | $11.40 | $11.59 | $10.33 | 402,832 |
| 2020-12-02 | $10.94 | $11.35 | $10.92 | $11.07 | $9.87 | 255,293 |
| 2020-12-01 | $10.60 | $10.90 | $10.57 | $10.75 | $9.58 | 77,094 |
| 2020-11-30 | $10.52 | $10.70 | $10.36 | $10.42 | $9.29 | 44,176 |
| 2020-11-27 | $10.67 | $10.84 | $10.67 | $10.80 | $9.63 | 44,564 |
| 2020-11-25 | $10.06 | $10.45 | $10.05 | $10.35 | $9.22 | 50,890 |
| 2020-11-24 | $9.95 | $10.10 | $9.72 | $9.96 | $8.88 | 102,521 |
| 2020-11-23 | $10.31 | $10.45 | $10.25 | $10.39 | $9.26 | 55,608 |
| 2020-11-20 | $10.91 | $10.94 | $10.72 | $10.90 | $9.71 | 19,379 |
| 2020-11-19 | $10.78 | $11.02 | $10.74 | $10.97 | $9.78 | 36,037 |
| 2020-11-18 | $10.75 | $10.75 | $10.57 | $10.62 | $9.47 | 37,542 |
| 2020-11-17 | $10.82 | $10.85 | $10.57 | $10.72 | $9.55 | 85,995 |
| 2020-11-16 | $11.10 | $11.34 | $11.05 | $11.09 | $9.88 | 146,757 |
| 2020-11-13 | $9.85 | $10.02 | $9.78 | $9.90 | $8.83 | 36,081 |
| 2020-11-12 | $9.77 | $9.82 | $9.53 | $9.55 | $8.51 | 50,374 |
| 2020-11-11 | $10.35 | $10.35 | $10.08 | $10.14 | $9.04 | 25,037 |
| 2020-11-10 | $10.55 | $10.64 | $10.41 | $10.42 | $9.29 | 42,703 |
| 2020-11-09 | $11.05 | $11.05 | $10.35 | $10.38 | $9.25 | 90,961 |
| 2020-11-06 | $10.86 | $11.00 | $10.70 | $10.88 | $9.70 | 75,384 |
| 2020-11-05 | $10.43 | $10.48 | $10.36 | $10.42 | $9.29 | 71,511 |
| 2020-11-04 | $9.61 | $9.79 | $9.48 | $9.70 | $8.65 | 76,637 |
| 2020-11-03 | $9.55 | $9.64 | $9.50 | $9.60 | $8.56 | 41,391 |
| 2020-11-02 | $9.00 | $9.20 | $9.00 | $9.16 | $8.16 | 92,776 |
| 2020-10-30 | $8.93 | $9.07 | $8.76 | $8.82 | $7.86 | 49,970 |
| 2020-10-29 | $8.75 | $8.90 | $8.52 | $8.83 | $7.87 | 99,562 |
| 2020-10-28 | $9.32 | $9.35 | $9.01 | $9.10 | $8.11 | 78,521 |
| 2020-10-27 | $10.12 | $10.17 | $9.93 | $9.99 | $8.90 | 24,593 |
| 2020-10-26 | $10.34 | $10.46 | $10.10 | $10.10 | $9.00 | 45,546 |
| 2020-10-23 | $10.26 | $10.42 | $10.11 | $10.24 | $9.13 | 46,522 |
| 2020-10-22 | $10.84 | $10.93 | $10.67 | $10.77 | $9.60 | 24,047 |
| 2020-10-21 | $11.03 | $11.23 | $10.85 | $11.11 | $9.90 | 68,443 |
| 2020-10-20 | $10.45 | $10.70 | $10.45 | $10.65 | $9.49 | 81,538 |
| 2020-10-19 | $10.24 | $10.35 | $10.20 | $10.21 | $9.10 | 34,642 |
| 2020-10-16 | $10.01 | $10.34 | $10.01 | $10.19 | $9.08 | 56,448 |
| 2020-10-15 | $9.70 | $9.97 | $9.68 | $9.86 | $8.79 | 12,927 |
| 2020-10-14 | $9.99 | $10.00 | $9.85 | $9.89 | $8.81 | 19,375 |
| 2020-10-13 | $9.88 | $9.91 | $9.71 | $9.80 | $8.73 | 54,307 |
| 2020-10-12 | $10.00 | $10.06 | $9.89 | $10.00 | $8.91 | 42,265 |
| 2020-10-09 | $9.49 | $9.80 | $9.21 | $9.70 | $8.65 | 70,940 |
| 2020-10-08 | $9.10 | $9.28 | $8.90 | $9.19 | $8.19 | 108,962 |
| 2020-10-07 | $8.71 | $9.09 | $8.64 | $8.94 | $7.96 | 27,990 |
| 2020-10-06 | $8.87 | $8.90 | $8.60 | $8.61 | $7.67 | 270,350 |
| 2020-10-05 | $8.70 | $8.88 | $8.61 | $8.81 | $7.85 | 36,297 |
| 2020-10-02 | $8.67 | $8.77 | $8.56 | $8.66 | $7.72 | 33,030 |
| 2020-10-01 | $8.81 | $8.97 | $8.70 | $8.77 | $7.82 | 126,364 |
| 2020-09-30 | $8.88 | $8.88 | $8.73 | $8.81 | $7.85 | 31,123 |
| 2020-09-29 | $8.66 | $8.89 | $8.61 | $8.85 | $7.89 | 23,580 |
| 2020-09-28 | $8.60 | $8.82 | $8.51 | $8.68 | $7.74 | 38,927 |
| 2020-09-25 | $8.41 | $8.52 | $8.35 | $8.51 | $7.58 | 22,398 |
| 2020-09-24 | $8.18 | $8.54 | $8.18 | $8.45 | $7.53 | 45,499 |
| 2020-09-23 | $8.76 | $8.91 | $8.62 | $8.65 | $7.50 | 66,037 |
| 2020-09-22 | $8.80 | $8.96 | $8.67 | $8.76 | $7.59 | 83,679 |
| 2020-09-21 | $9.34 | $9.34 | $8.93 | $9.25 | $8.02 | 86,608 |
| 2020-09-18 | $9.85 | $9.85 | $9.50 | $9.58 | $8.30 | 38,095 |
| 2020-09-17 | $9.85 | $9.85 | $9.61 | $9.82 | $8.51 | 70,631 |
| 2020-09-16 | $10.38 | $10.38 | $10.23 | $10.36 | $8.98 | 18,585 |
| 2020-09-15 | $10.50 | $10.51 | $10.29 | $10.47 | $9.08 | 50,281 |
| 2020-09-14 | $10.27 | $10.65 | $10.27 | $10.51 | $9.11 | 71,262 |
| 2020-09-11 | $10.21 | $10.40 | $10.03 | $10.23 | $8.86 | 87,809 |
| 2020-09-10 | $9.90 | $10.23 | $9.90 | $9.90 | $8.58 | 74,396 |
| 2020-09-09 | $9.48 | $9.54 | $9.33 | $9.41 | $8.16 | 44,560 |
| 2020-09-08 | $9.36 | $9.43 | $9.20 | $9.22 | $7.99 | 113,259 |
| 2020-09-04 | $9.67 | $9.82 | $9.45 | $9.65 | $8.37 | 153,526 |
| 2020-09-03 | $9.01 | $9.19 | $9.01 | $9.08 | $7.87 | 60,523 |
| 2020-09-02 | $9.35 | $9.35 | $9.10 | $9.10 | $7.89 | 69,869 |
| 2020-09-01 | $9.43 | $9.43 | $9.13 | $9.40 | $8.15 | 70,436 |
| 2020-08-31 | $9.35 | $9.50 | $9.26 | $9.42 | $8.17 | 62,136 |
| 2020-08-28 | $9.36 | $9.61 | $9.23 | $9.50 | $8.23 | 20,117 |
| 2020-08-27 | $9.66 | $9.66 | $9.04 | $9.19 | $7.97 | 55,975 |
| 2020-08-26 | $9.42 | $9.50 | $9.39 | $9.40 | $8.15 | 39,341 |
| 2020-08-25 | $9.68 | $9.68 | $9.44 | $9.54 | $8.27 | 22,762 |
| 2020-08-24 | $10.17 | $10.17 | $9.85 | $9.85 | $8.54 | 42,348 |
| 2020-08-21 | $9.18 | $9.40 | $9.13 | $9.32 | $8.08 | 50,003 |
| 2020-08-20 | $9.17 | $9.33 | $9.03 | $9.25 | $8.02 | 108,609 |
| 2020-08-19 | $9.84 | $9.94 | $9.68 | $9.68 | $8.39 | 49,752 |
| 2020-08-18 | $9.92 | $9.96 | $9.70 | $9.96 | $8.63 | 67,057 |
| 2020-08-17 | $10.00 | $10.07 | $9.82 | $9.95 | $8.63 | 84,708 |
| 2020-08-14 | $9.79 | $9.89 | $9.78 | $9.88 | $8.57 | 37,391 |
| 2020-08-13 | $9.40 | $9.85 | $9.40 | $9.68 | $8.39 | 62,948 |
| 2020-08-12 | $9.51 | $9.74 | $9.40 | $9.50 | $8.24 | 91,357 |
| 2020-08-11 | $9.15 | $9.29 | $8.93 | $8.99 | $7.79 | 106,817 |
| 2020-08-10 | $9.29 | $9.47 | $8.94 | $9.43 | $8.18 | 69,794 |
| 2020-08-07 | $9.45 | $9.45 | $9.11 | $9.38 | $8.13 | 87,627 |
| 2020-08-06 | $9.50 | $9.57 | $9.25 | $9.49 | $8.22 | 99,711 |
| 2020-08-05 | $9.65 | $9.74 | $9.42 | $9.72 | $8.43 | 130,779 |
| 2020-08-04 | $8.95 | $9.18 | $8.80 | $9.16 | $7.94 | 98,261 |
| 2020-08-03 | $8.96 | $8.99 | $8.77 | $8.95 | $7.76 | 26,615 |
| 2020-07-31 | $8.89 | $8.99 | $8.79 | $8.99 | $7.79 | 61,811 |
| 2020-07-30 | $8.76 | $8.90 | $8.58 | $8.89 | $7.71 | 126,997 |
| 2020-07-29 | $9.59 | $9.60 | $9.25 | $9.43 | $8.18 | 66,714 |
| 2020-07-28 | $9.73 | $9.80 | $9.49 | $9.78 | $8.48 | 74,530 |
| 2020-07-27 | $9.39 | $9.80 | $9.39 | $9.74 | $8.44 | 140,259 |
| 2020-07-24 | $9.08 | $9.40 | $9.08 | $9.28 | $8.05 | 58,959 |
| 2020-07-23 | $9.21 | $9.35 | $9.10 | $9.17 | $7.95 | 132,928 |
| 2020-07-22 | $8.95 | $9.10 | $8.91 | $9.00 | $7.80 | 65,405 |
| 2020-07-21 | $8.94 | $9.02 | $8.81 | $8.82 | $7.65 | 172,981 |
| 2020-07-20 | $8.86 | $8.95 | $8.76 | $8.93 | $7.74 | 114,411 |
| 2020-07-17 | $8.40 | $8.50 | $8.30 | $8.34 | $7.23 | 76,751 |
| 2020-07-16 | $8.60 | $8.62 | $8.34 | $8.34 | $7.23 | 87,833 |
| 2020-07-15 | $8.62 | $8.79 | $8.20 | $8.54 | $7.40 | 109,633 |
| 2020-07-14 | $8.09 | $8.40 | $8.08 | $8.28 | $7.18 | 53,115 |
| 2020-07-13 | $8.14 | $8.18 | $7.83 | $7.84 | $6.80 | 81,205 |
| 2020-07-10 | $8.02 | $8.28 | $8.02 | $8.14 | $7.06 | 45,216 |
| 2020-07-09 | $8.34 | $8.38 | $7.88 | $8.08 | $7.00 | 294,523 |
| 2020-07-08 | $7.72 | $7.98 | $7.71 | $7.80 | $6.76 | 279,494 |
| 2020-07-07 | $7.09 | $7.35 | $7.09 | $7.30 | $6.33 | 62,234 |
| 2020-07-06 | $6.80 | $7.10 | $6.80 | $7.01 | $6.08 | 33,763 |
| 2020-07-02 | $6.79 | $6.96 | $6.70 | $6.76 | $5.86 | 36,006 |
| 2020-07-01 | $6.70 | $6.70 | $6.49 | $6.51 | $5.64 | 40,785 |
| 2020-06-30 | $6.73 | $6.78 | $6.54 | $6.56 | $5.69 | 109,377 |
| 2020-06-29 | $6.86 | $6.91 | $6.66 | $6.84 | $5.93 | 64,874 |
| 2020-06-26 | $6.70 | $6.76 | $6.51 | $6.58 | $5.70 | 57,689 |
| 2020-06-25 | $6.58 | $6.84 | $6.58 | $6.72 | $5.83 | 56,752 |
| 2020-06-24 | $6.76 | $6.77 | $6.39 | $6.54 | $5.67 | 75,807 |
| 2020-06-23 | $7.00 | $7.23 | $6.94 | $7.19 | $6.23 | 74,872 |
| 2020-06-22 | $6.68 | $6.84 | $6.51 | $6.78 | $5.88 | 94,454 |
| 2020-06-19 | $6.75 | $6.88 | $6.72 | $6.73 | $5.83 | 85,010 |
| 2020-06-18 | $6.64 | $6.68 | $6.52 | $6.56 | $5.69 | 45,944 |
| 2020-06-17 | $6.75 | $6.85 | $6.75 | $6.85 | $5.94 | 26,834 |
| 2020-06-16 | $6.88 | $7.09 | $6.72 | $6.72 | $5.83 | 26,156 |
| 2020-06-15 | $6.62 | $6.83 | $6.55 | $6.83 | $5.92 | 58,580 |
| 2020-06-12 | $7.04 | $7.05 | $6.88 | $7.04 | $6.10 | 31,551 |
| 2020-06-11 | $7.10 | $7.11 | $6.54 | $6.64 | $5.76 | 94,381 |
| 2020-06-10 | $7.54 | $7.54 | $7.13 | $7.38 | $6.40 | 72,703 |
| 2020-06-09 | $7.88 | $8.09 | $7.85 | $8.00 | $6.94 | 190,863 |
| 2020-06-08 | $7.74 | $7.92 | $7.50 | $7.89 | $6.84 | 122,813 |
| 2020-06-05 | $7.59 | $7.79 | $7.50 | $7.58 | $6.57 | 267,504 |
| 2020-06-04 | $7.47 | $7.54 | $7.19 | $7.20 | $6.24 | 282,030 |
| 2020-06-03 | $7.37 | $7.57 | $7.25 | $7.45 | $6.46 | 75,045 |
| 2020-06-02 | $7.48 | $7.51 | $7.25 | $7.45 | $6.46 | 332,454 |
| 2020-06-01 | $6.71 | $7.04 | $6.71 | $7.03 | $6.09 | 60,666 |
| 2020-05-29 | $6.75 | $6.75 | $6.45 | $6.60 | $5.72 | 126,266 |
| 2020-05-28 | $6.74 | $6.89 | $6.65 | $6.75 | $5.85 | 59,604 |
| 2020-05-27 | $6.15 | $6.38 | $6.10 | $6.38 | $5.53 | 64,061 |
| 2020-05-26 | $6.50 | $6.52 | $6.27 | $6.41 | $5.56 | 78,333 |
| 2020-05-22 | $6.47 | $6.56 | $6.27 | $6.56 | $5.69 | 52,326 |
| 2020-05-21 | $6.85 | $6.91 | $6.60 | $6.66 | $5.77 | 143,986 |
| 2020-05-20 | $6.90 | $7.01 | $6.80 | $6.90 | $5.98 | 115,262 |
| 2020-05-19 | $6.80 | $7.02 | $6.66 | $6.94 | $6.02 | 195,596 |
| 2020-05-18 | $6.42 | $6.73 | $6.35 | $6.64 | $5.76 | 154,581 |
| 2020-05-15 | $5.75 | $6.00 | $5.75 | $5.99 | $5.19 | 107,040 |
| 2020-05-14 | $5.30 | $5.64 | $5.18 | $5.64 | $4.89 | 108,084 |
| 2020-05-13 | $5.79 | $5.81 | $5.51 | $5.70 | $4.94 | 83,221 |
| 2020-05-12 | $5.91 | $5.97 | $5.79 | $5.79 | $5.02 | 92,665 |
| 2020-05-11 | $5.54 | $5.61 | $5.47 | $5.50 | $4.77 | 74,868 |
| 2020-05-08 | $5.70 | $5.98 | $5.61 | $5.92 | $5.13 | 82,133 |
| 2020-05-07 | $5.56 | $5.72 | $5.56 | $5.72 | $4.96 | 64,075 |
| 2020-05-06 | $5.59 | $5.60 | $5.54 | $5.55 | $4.81 | 36,268 |
| 2020-05-05 | $5.68 | $5.86 | $5.51 | $5.58 | $4.84 | 104,582 |
| 2020-05-04 | $5.54 | $5.69 | $5.46 | $5.65 | $4.90 | 53,572 |
| 2020-05-01 | $5.85 | $5.85 | $5.42 | $5.57 | $4.83 | 110,518 |
| 2020-04-30 | $6.07 | $6.20 | $5.81 | $5.81 | $5.04 | 58,805 |
| 2020-04-29 | $6.15 | $6.25 | $6.02 | $6.14 | $5.32 | 196,760 |
| 2020-04-28 | $5.59 | $5.60 | $5.40 | $5.43 | $4.71 | 167,295 |
| 2020-04-27 | $5.86 | $6.00 | $5.80 | $5.93 | $5.14 | 77,415 |
| 2020-04-24 | $5.82 | $5.85 | $5.67 | $5.80 | $5.03 | 325,477 |
| 2020-04-23 | $5.69 | $5.91 | $5.60 | $5.60 | $4.85 | 90,556 |
| 2020-04-22 | $5.29 | $5.56 | $5.25 | $5.48 | $4.75 | 162,635 |
| 2020-04-21 | $5.07 | $5.24 | $5.04 | $5.18 | $4.49 | 108,270 |
| 2020-04-20 | $5.78 | $6.12 | $5.73 | $5.89 | $5.11 | 109,250 |
| 2020-04-17 | $5.70 | $5.82 | $5.60 | $5.66 | $4.91 | 122,306 |
| 2020-04-16 | $5.93 | $6.00 | $5.70 | $5.70 | $4.94 | 120,168 |
| 2020-04-15 | $6.33 | $6.38 | $6.25 | $6.37 | $5.52 | 71,972 |
| 2020-04-14 | $6.20 | $6.90 | $6.20 | $6.66 | $5.77 | 318,832 |
| 2020-04-13 | $5.75 | $5.85 | $5.38 | $5.85 | $5.07 | 314,074 |
| 2020-04-09 | $5.67 | $5.92 | $5.61 | $5.75 | $4.98 | 382,607 |
| 2020-04-08 | $5.41 | $5.41 | $5.20 | $5.37 | $4.66 | 130,730 |
| 2020-04-07 | $5.40 | $5.65 | $5.33 | $5.38 | $4.66 | 294,796 |
| 2020-04-06 | $4.39 | $4.81 | $4.39 | $4.81 | $4.17 | 170,284 |
| 2020-04-03 | $4.24 | $4.24 | $3.89 | $4.09 | $3.55 | 161,243 |
| 2020-04-02 | $3.87 | $4.30 | $3.87 | $4.10 | $3.55 | 108,105 |
| 2020-04-01 | $4.01 | $4.10 | $3.86 | $3.87 | $3.35 | 77,941 |
| 2020-03-31 | $4.13 | $4.47 | $4.12 | $4.33 | $3.75 | 58,936 |
| 2020-03-30 | $4.34 | $4.45 | $4.19 | $4.41 | $3.82 | 135,981 |
| 2020-03-27 | $4.48 | $4.59 | $4.19 | $4.38 | $3.80 | 102,234 |
| 2020-03-26 | $5.03 | $5.06 | $4.56 | $4.75 | $4.12 | 346,122 |
| 2020-03-25 | $4.36 | $4.87 | $4.26 | $4.82 | $4.18 | 1,328,508 |
| 2020-03-24 | $3.78 | $3.93 | $3.77 | $3.86 | $3.35 | 270,605 |
| 2020-03-23 | $3.16 | $3.21 | $3.00 | $3.00 | $2.60 | 111,056 |
| 2020-03-20 | $3.60 | $3.60 | $3.14 | $3.25 | $2.82 | 153,354 |
| 2020-03-19 | $3.51 | $3.51 | $3.35 | $3.38 | $2.93 | 274,523 |
| 2020-03-18 | $3.10 | $3.91 | $2.73 | $3.30 | $2.81 | 249,941 |
| 2020-03-17 | $4.42 | $4.80 | $4.39 | $4.72 | $4.01 | 211,651 |
| 2020-03-16 | $4.20 | $5.07 | $4.14 | $4.55 | $3.87 | 175,574 |
| 2020-03-13 | $6.18 | $6.23 | $5.76 | $5.91 | $5.03 | 150,164 |
| 2020-03-12 | $5.97 | $5.98 | $5.30 | $5.57 | $4.74 | 394,971 |
| 2020-03-11 | $7.73 | $7.81 | $7.30 | $7.46 | $6.35 | 98,396 |
| 2020-03-10 | $7.47 | $7.61 | $7.26 | $7.53 | $6.40 | 54,105 |
| 2020-03-09 | $7.50 | $7.72 | $7.26 | $7.27 | $6.18 | 262,581 |
| 2020-03-06 | $8.98 | $9.11 | $8.82 | $8.90 | $7.57 | 151,262 |
| 2020-03-05 | $8.19 | $8.19 | $8.00 | $8.00 | $6.80 | 159,971 |
| 2020-03-04 | $8.58 | $8.74 | $8.58 | $8.70 | $7.40 | 40,236 |
| 2020-03-03 | $8.52 | $8.74 | $8.35 | $8.51 | $7.24 | 267,257 |
| 2020-03-02 | $8.25 | $8.35 | $8.03 | $8.35 | $7.10 | 461,623 |
| 2020-02-28 | $8.01 | $8.10 | $7.77 | $7.78 | $6.62 | 1,118,602 |
| 2020-02-27 | $9.27 | $9.32 | $8.95 | $9.04 | $7.69 | 273,198 |
| 2020-02-26 | $9.40 | $9.58 | $9.37 | $9.37 | $7.97 | 106,908 |
| 2020-02-25 | $10.03 | $10.10 | $9.76 | $9.76 | $8.30 | 108,237 |
| 2020-02-24 | $9.90 | $10.22 | $9.85 | $9.93 | $8.45 | 247,245 |
| 2020-02-21 | $10.79 | $10.98 | $10.79 | $10.97 | $9.33 | 84,062 |
| 2020-02-20 | $11.02 | $11.06 | $10.87 | $10.98 | $9.34 | 175,015 |
| 2020-02-19 | $11.38 | $11.43 | $11.25 | $11.43 | $9.72 | 194,691 |
| 2020-02-18 | $10.76 | $11.13 | $10.66 | $11.13 | $9.47 | 130,068 |
| 2020-02-14 | $11.11 | $11.16 | $10.95 | $10.96 | $9.32 | 152,908 |
| 2020-02-13 | $10.66 | $10.68 | $10.52 | $10.61 | $9.02 | 178,315 |
| 2020-02-12 | $10.29 | $10.29 | $10.07 | $10.15 | $8.63 | 45,632 |
| 2020-02-11 | $10.13 | $10.13 | $9.96 | $10.02 | $8.52 | 58,022 |
| 2020-02-10 | $9.75 | $9.78 | $9.69 | $9.74 | $8.28 | 57,417 |
| 2020-02-07 | $9.70 | $9.78 | $9.58 | $9.64 | $8.20 | 74,889 |
| 2020-02-06 | $9.68 | $9.76 | $9.50 | $9.58 | $8.15 | 108,354 |
| 2020-02-05 | $10.17 | $10.30 | $9.99 | $9.99 | $8.50 | 220,166 |
| 2020-02-04 | $10.21 | $10.21 | $10.14 | $10.16 | $8.64 | 115,553 |
| 2020-02-03 | $9.53 | $9.55 | $9.47 | $9.49 | $8.07 | 73,087 |
| 2020-01-31 | $9.50 | $9.61 | $9.49 | $9.51 | $8.09 | 357,580 |
| 2020-01-30 | $9.76 | $9.85 | $9.70 | $9.80 | $8.34 | 113,535 |
| 2020-01-29 | $9.59 | $9.63 | $9.53 | $9.60 | $8.17 | 48,481 |
| 2020-01-28 | $9.16 | $9.32 | $9.07 | $9.26 | $7.88 | 278,768 |
| 2020-01-27 | $9.01 | $9.10 | $8.90 | $8.91 | $7.58 | 287,314 |
| 2020-01-24 | $9.57 | $9.59 | $9.44 | $9.46 | $8.05 | 172,261 |
| 2020-01-23 | $9.69 | $9.84 | $9.68 | $9.81 | $8.34 | 310,305 |
| 2020-01-22 | $10.30 | $10.36 | $10.22 | $10.36 | $8.81 | 233,632 |
| 2020-01-21 | $10.26 | $10.26 | $10.03 | $10.20 | $8.68 | 191,067 |
| 2020-01-17 | $10.72 | $10.72 | $10.62 | $10.68 | $9.08 | 55,138 |
| 2020-01-16 | $10.34 | $10.42 | $10.30 | $10.34 | $8.79 | 66,748 |
| 2020-01-15 | $10.05 | $10.15 | $10.04 | $10.08 | $8.57 | 82,829 |
| 2020-01-14 | $10.15 | $10.15 | $9.93 | $9.97 | $8.48 | 252,534 |
| 2020-01-13 | $10.20 | $10.28 | $10.12 | $10.22 | $8.69 | 92,248 |
| 2020-01-10 | $10.53 | $10.53 | $10.40 | $10.42 | $8.86 | 39,060 |
| 2020-01-09 | $10.68 | $10.69 | $10.43 | $10.47 | $8.91 | 79,746 |
| 2020-01-08 | $10.70 | $10.75 | $10.60 | $10.65 | $9.06 | 98,047 |
| 2020-01-07 | $10.13 | $10.19 | $10.01 | $10.16 | $8.64 | 154,679 |
| 2020-01-06 | $10.29 | $10.38 | $10.18 | $10.21 | $8.68 | 63,659 |
| 2020-01-03 | $10.29 | $10.47 | $10.27 | $10.40 | $8.85 | 92,244 |
| 2020-01-02 | $10.24 | $10.29 | $10.15 | $10.24 | $8.71 | 83,695 |
| 2019-12-31 | $10.18 | $10.24 | $10.16 | $10.24 | $8.71 | 49,400 |
| 2019-12-30 | $10.28 | $10.28 | $10.16 | $10.23 | $8.70 | 89,856 |
| 2019-12-27 | $10.24 | $10.25 | $10.13 | $10.15 | $8.63 | 58,790 |
| 2019-12-26 | $10.02 | $10.07 | $9.98 | $10.05 | $8.55 | 45,305 |
| 2019-12-24 | $9.78 | $10.04 | $9.74 | $10.02 | $8.52 | 48,136 |
| 2019-12-23 | $9.47 | $9.55 | $9.33 | $9.45 | $8.04 | 219,035 |
| 2019-12-20 | $9.80 | $9.85 | $9.73 | $9.75 | $8.29 | 67,784 |
| 2019-12-19 | $9.86 | $9.86 | $9.68 | $9.82 | $8.35 | 225,640 |
| 2019-12-18 | $10.26 | $10.35 | $10.18 | $10.34 | $8.79 | 198,197 |
| 2019-12-17 | $10.04 | $10.07 | $9.96 | $10.02 | $8.52 | 209,684 |
| 2019-12-16 | $9.52 | $9.73 | $9.49 | $9.50 | $8.08 | 85,810 |
| 2019-12-13 | $9.68 | $9.74 | $9.56 | $9.58 | $8.15 | 109,696 |
| 2019-12-12 | $9.68 | $9.85 | $9.65 | $9.80 | $8.34 | 125,104 |
| 2019-12-11 | $9.34 | $9.54 | $9.30 | $9.54 | $8.11 | 183,681 |
| 2019-12-10 | $8.79 | $8.96 | $8.79 | $8.92 | $7.59 | 68,096 |
| 2019-12-09 | $8.60 | $8.79 | $8.60 | $8.71 | $7.41 | 87,078 |
| 2019-12-06 | $8.73 | $8.75 | $8.54 | $8.65 | $7.36 | 99,543 |
| 2019-12-05 | $8.52 | $8.82 | $8.52 | $8.75 | $7.44 | 107,456 |
| 2019-12-04 | $8.35 | $8.50 | $8.35 | $8.50 | $7.23 | 69,371 |
| 2019-12-03 | $8.32 | $8.33 | $8.26 | $8.28 | $7.04 | 87,130 |
| 2019-12-02 | $7.76 | $7.82 | $7.70 | $7.76 | $6.60 | 56,837 |
| 2019-11-29 | $7.74 | $7.80 | $7.69 | $7.80 | $6.63 | 22,897 |
| 2019-11-27 | $7.71 | $7.77 | $7.68 | $7.77 | $6.61 | 63,827 |
| 2019-11-26 | $7.67 | $7.93 | $7.67 | $7.93 | $6.74 | 60,686 |
| 2019-11-25 | $7.55 | $7.70 | $7.55 | $7.70 | $6.55 | 41,111 |
| 2019-11-22 | $7.68 | $7.68 | $7.54 | $7.55 | $6.42 | 27,560 |
| 2019-11-21 | $7.69 | $7.74 | $7.66 | $7.67 | $6.52 | 37,646 |
| 2019-11-20 | $7.68 | $7.81 | $7.64 | $7.76 | $6.60 | 64,470 |
| 2019-11-19 | $7.67 | $7.69 | $7.60 | $7.67 | $6.52 | 39,421 |
| 2019-11-18 | $7.46 | $7.54 | $7.46 | $7.54 | $6.41 | 66,362 |
| 2019-11-15 | $7.50 | $7.50 | $7.39 | $7.43 | $6.32 | 26,984 |
| 2019-11-14 | $7.37 | $7.54 | $7.37 | $7.51 | $6.39 | 46,381 |
| 2019-11-13 | $7.27 | $7.41 | $7.27 | $7.32 | $6.23 | 118,518 |
| 2019-11-12 | $7.15 | $7.17 | $7.09 | $7.11 | $6.05 | 66,518 |
| 2019-11-11 | $6.89 | $7.00 | $6.85 | $6.86 | $5.83 | 232,008 |
| 2019-11-08 | $7.25 | $7.30 | $7.08 | $7.10 | $6.04 | 88,519 |
| 2019-11-07 | $7.22 | $7.35 | $7.22 | $7.31 | $6.22 | 72,682 |
| 2019-11-06 | $7.19 | $7.24 | $7.18 | $7.22 | $6.14 | 65,492 |
| 2019-11-05 | $6.91 | $6.91 | $6.77 | $6.77 | $5.76 | 60,490 |
| 2019-11-04 | $7.02 | $7.10 | $6.89 | $6.92 | $5.89 | 77,213 |
| 2019-11-01 | $7.05 | $7.20 | $7.05 | $7.12 | $6.06 | 45,409 |
| 2019-10-31 | $6.89 | $6.95 | $6.81 | $6.85 | $5.83 | 73,266 |
| 2019-10-30 | $6.96 | $6.98 | $6.83 | $6.93 | $5.89 | 49,815 |
| 2019-10-29 | $6.90 | $6.91 | $6.78 | $6.84 | $5.82 | 44,739 |
| 2019-10-28 | $7.12 | $7.25 | $7.02 | $7.23 | $6.15 | 169,099 |
| 2019-10-25 | $6.98 | $7.08 | $6.98 | $7.05 | $6.00 | 58,895 |
| 2019-10-24 | $6.92 | $6.97 | $6.88 | $6.95 | $5.91 | 36,107 |
| 2019-10-23 | $6.76 | $6.93 | $6.76 | $6.90 | $5.87 | 165,730 |
| 2019-10-22 | $6.79 | $6.85 | $6.72 | $6.82 | $5.80 | 47,637 |
| 2019-10-21 | $6.96 | $6.97 | $6.85 | $6.88 | $5.85 | 50,268 |
| 2019-10-18 | $6.93 | $6.97 | $6.85 | $6.90 | $5.87 | 57,347 |
| 2019-10-17 | $6.93 | $7.03 | $6.88 | $6.98 | $5.94 | 65,602 |
| 2019-10-16 | $6.71 | $6.77 | $6.71 | $6.75 | $5.74 | 69,942 |
| 2019-10-15 | $6.80 | $6.84 | $6.75 | $6.82 | $5.80 | 88,109 |
| 2019-10-14 | $6.85 | $6.86 | $6.71 | $6.79 | $5.78 | 117,787 |
| 2019-10-11 | $7.08 | $7.13 | $6.85 | $6.86 | $5.83 | 252,657 |
| 2019-10-10 | $6.93 | $7.04 | $6.92 | $7.01 | $5.96 | 204,702 |
| 2019-10-09 | $6.87 | $6.99 | $6.87 | $6.93 | $5.89 | 74,923 |
| 2019-10-08 | $6.84 | $6.84 | $6.69 | $6.76 | $5.75 | 66,439 |
| 2019-10-07 | $6.74 | $6.83 | $6.69 | $6.72 | $5.72 | 274,236 |
| 2019-10-04 | $6.92 | $6.92 | $6.79 | $6.85 | $5.83 | 276,357 |
| 2019-10-03 | $6.57 | $6.76 | $6.57 | $6.67 | $5.67 | 90,174 |
| 2019-10-02 | $6.41 | $6.55 | $6.40 | $6.52 | $5.55 | 298,976 |
| 2019-10-01 | $6.21 | $6.29 | $6.20 | $6.26 | $5.32 | 83,131 |
| 2019-09-30 | $6.28 | $6.28 | $6.19 | $6.20 | $5.27 | 66,366 |
| 2019-09-27 | $6.40 | $6.40 | $6.24 | $6.31 | $5.37 | 43,826 |
| 2019-09-26 | $6.47 | $6.49 | $6.37 | $6.41 | $5.45 | 45,247 |
| 2019-09-25 | $6.43 | $6.49 | $6.32 | $6.37 | $5.42 | 285,810 |
| 2019-09-24 | $6.38 | $6.40 | $6.28 | $6.36 | $5.41 | 45,883 |
| 2019-09-23 | $6.31 | $6.36 | $6.26 | $6.32 | $5.38 | 113,421 |
| 2019-09-20 | $6.13 | $6.21 | $6.12 | $6.19 | $5.26 | 109,805 |
| 2019-09-19 | $6.10 | $6.10 | $6.01 | $6.01 | $5.11 | 21,720 |
| 2019-09-18 | $6.16 | $6.20 | $6.08 | $6.11 | $5.20 | 49,296 |
| 2019-09-17 | $6.05 | $6.08 | $6.01 | $6.02 | $5.12 | 177,241 |
| 2019-09-16 | $5.96 | $5.96 | $5.82 | $5.85 | $4.98 | 40,877 |
| 2019-09-13 | $5.98 | $6.03 | $5.87 | $5.91 | $5.03 | 167,625 |
| 2019-09-12 | $6.01 | $6.15 | $5.99 | $6.12 | $5.21 | 275,116 |
| 2019-09-11 | $5.69 | $5.80 | $5.68 | $5.76 | $4.90 | 43,245 |
| 2019-09-10 | $5.55 | $5.60 | $5.53 | $5.54 | $4.71 | 106,137 |
| 2019-09-09 | $5.90 | $5.91 | $5.79 | $5.81 | $4.94 | 55,547 |
| 2019-09-06 | $5.82 | $6.00 | $5.82 | $5.93 | $5.04 | 80,723 |
| 2019-09-05 | $5.98 | $5.99 | $5.79 | $5.83 | $4.96 | 91,601 |
| 2019-09-04 | $5.86 | $6.00 | $5.85 | $5.98 | $5.09 | 232,351 |
| 2019-09-03 | $5.71 | $5.83 | $5.68 | $5.83 | $4.96 | 52,547 |
| 2019-08-30 | $5.62 | $5.81 | $5.59 | $5.80 | $4.93 | 358,513 |
| 2019-08-29 | $5.53 | $5.61 | $5.49 | $5.58 | $4.75 | 188,362 |
| 2019-08-28 | $5.31 | $5.50 | $5.31 | $5.50 | $4.68 | 201,827 |
| 2019-08-27 | $5.19 | $5.21 | $5.18 | $5.18 | $4.41 | 12,013 |
| 2019-08-26 | $5.27 | $5.27 | $5.18 | $5.21 | $4.43 | 54,119 |
| 2019-08-23 | $4.94 | $4.97 | $4.91 | $4.93 | $4.19 | 8,980 |
| 2019-08-22 | $4.98 | $4.98 | $4.89 | $4.89 | $4.16 | 7,000 |
| 2019-08-21 | $4.84 | $4.99 | $4.84 | $4.97 | $4.23 | 46,708 |
| 2019-08-20 | $4.68 | $4.72 | $4.68 | $4.72 | $4.01 | 5,179 |
| 2019-08-19 | $4.72 | $4.78 | $4.64 | $4.70 | $4.00 | 28,000 |
| 2019-08-16 | $4.64 | $4.64 | $4.58 | $4.61 | $3.92 | 22,510 |
| 2019-08-15 | $4.71 | $4.73 | $4.63 | $4.66 | $3.96 | 100,840 |
| 2019-08-14 | $4.75 | $4.83 | $4.75 | $4.77 | $4.06 | 19,096 |
| 2019-08-13 | $4.84 | $4.91 | $4.77 | $4.84 | $4.12 | 55,235 |
| 2019-08-12 | $4.89 | $4.96 | $4.89 | $4.92 | $4.18 | 22,891 |
| 2019-08-09 | $5.01 | $5.06 | $4.95 | $5.06 | $4.30 | 15,412 |
| 2019-08-08 | $5.07 | $5.09 | $5.00 | $5.04 | $4.29 | 17,825 |
| 2019-08-07 | $5.15 | $5.25 | $5.13 | $5.22 | $4.44 | 17,327 |
| 2019-08-06 | $5.10 | $5.15 | $5.03 | $5.07 | $4.31 | 25,572 |
| 2019-08-05 | $4.99 | $5.08 | $4.99 | $4.99 | $4.24 | 101,654 |
| 2019-08-02 | $5.06 | $5.08 | $4.98 | $4.98 | $4.24 | 36,893 |
| 2019-08-01 | $5.08 | $5.21 | $5.05 | $5.14 | $4.37 | 70,423 |
| 2019-07-31 | $5.44 | $5.45 | $5.36 | $5.36 | $4.56 | 9,410 |
| 2019-07-30 | $5.49 | $5.50 | $5.45 | $5.48 | $4.66 | 27,479 |
| 2019-07-29 | $5.33 | $5.45 | $5.32 | $5.45 | $4.64 | 37,160 |
| 2019-07-26 | $5.24 | $5.24 | $5.12 | $5.17 | $4.40 | 37,512 |
| 2019-07-25 | $5.33 | $5.39 | $5.18 | $5.25 | $4.47 | 17,167 |
| 2019-07-24 | $5.33 | $5.37 | $5.26 | $5.29 | $4.50 | 47,103 |
| 2019-07-23 | $5.17 | $5.29 | $5.16 | $5.21 | $4.43 | 30,551 |
| 2019-07-22 | $5.17 | $5.20 | $5.11 | $5.20 | $4.42 | 20,597 |
| 2019-07-19 | $5.27 | $5.27 | $5.08 | $5.11 | $4.35 | 16,221 |
| 2019-07-18 | $5.16 | $5.24 | $5.16 | $5.19 | $4.41 | 92,041 |
| 2019-07-17 | $4.89 | $5.06 | $4.76 | $5.06 | $4.30 | 88,928 |
| 2019-07-16 | $5.25 | $5.30 | $5.24 | $5.26 | $4.47 | 108,613 |
| 2019-07-15 | $5.25 | $5.25 | $5.19 | $5.23 | $4.45 | 19,680 |
| 2019-07-12 | $5.23 | $5.23 | $5.06 | $5.08 | $4.32 | 78,604 |
| 2019-07-11 | $5.30 | $5.30 | $5.23 | $5.23 | $4.45 | 28,685 |
| 2019-07-10 | $5.24 | $5.30 | $5.24 | $5.28 | $4.49 | 119,200 |
| 2019-07-09 | $5.06 | $5.18 | $4.97 | $5.15 | $4.38 | 57,664 |
| 2019-07-08 | $5.24 | $5.28 | $5.19 | $5.24 | $4.46 | 43,737 |
| 2019-07-05 | $5.05 | $5.16 | $4.94 | $5.01 | $4.26 | 75,400 |
| 2019-07-03 | $5.20 | $5.23 | $5.16 | $5.20 | $4.42 | 19,759 |
| 2019-07-02 | $5.10 | $5.20 | $5.06 | $5.12 | $4.35 | 113,356 |
| 2019-07-01 | $4.95 | $4.98 | $4.88 | $4.90 | $4.17 | 19,119 |
| 2019-06-28 | $4.82 | $4.93 | $4.81 | $4.88 | $4.15 | 13,825 |
| 2019-06-27 | $4.78 | $4.85 | $4.77 | $4.84 | $4.12 | 8,870 |
| 2019-06-26 | $4.84 | $4.90 | $4.75 | $4.78 | $4.07 | 52,119 |
| 2019-06-25 | $4.94 | $5.05 | $4.94 | $4.99 | $4.24 | 101,178 |
| 2019-06-24 | $4.80 | $4.80 | $4.69 | $4.70 | $4.00 | 138,965 |
| 2019-06-21 | $4.73 | $4.76 | $4.64 | $4.65 | $3.96 | 111,603 |
| 2019-06-20 | $4.74 | $4.76 | $4.68 | $4.68 | $3.98 | 75,262 |
| 2019-06-19 | $4.60 | $4.65 | $4.54 | $4.61 | $3.92 | 33,976 |
| 2019-06-18 | $4.64 | $4.70 | $4.62 | $4.67 | $3.97 | 36,939 |
| 2019-06-17 | $4.58 | $4.61 | $4.56 | $4.60 | $3.91 | 38,031 |
| 2019-06-14 | $4.69 | $4.69 | $4.58 | $4.58 | $3.90 | 20,357 |
| 2019-06-13 | $4.55 | $4.65 | $4.53 | $4.61 | $3.92 | 24,138 |
| 2019-06-12 | $4.51 | $4.55 | $4.50 | $4.54 | $3.86 | 24,677 |
| 2019-06-11 | $4.40 | $4.54 | $4.39 | $4.49 | $3.82 | 37,475 |
| 2019-06-10 | $4.28 | $4.31 | $4.25 | $4.29 | $3.65 | 51,730 |
| 2019-06-07 | $4.34 | $4.39 | $4.31 | $4.31 | $3.67 | 32,011 |
| 2019-06-06 | $4.15 | $4.25 | $4.15 | $4.22 | $3.59 | 33,281 |
| 2019-06-05 | $4.08 | $4.16 | $4.08 | $4.15 | $3.53 | 39,773 |
| 2019-06-04 | $4.01 | $4.01 | $3.96 | $4.00 | $3.40 | 42,336 |
| 2019-06-03 | $3.98 | $4.02 | $3.96 | $4.02 | $3.42 | 49,046 |
| 2019-05-31 | $3.88 | $3.93 | $3.88 | $3.92 | $3.33 | 56,582 |
| 2019-05-30 | $3.81 | $3.85 | $3.81 | $3.85 | $3.27 | 33,570 |
| 2019-05-29 | $3.84 | $3.88 | $3.82 | $3.83 | $3.26 | 81,671 |
| 2019-05-28 | $3.84 | $3.94 | $3.77 | $3.82 | $3.25 | 31,833 |
| 2019-05-24 | $3.69 | $3.70 | $3.66 | $3.70 | $3.15 | 9,014 |
| 2019-05-23 | $3.68 | $3.69 | $3.64 | $3.68 | $3.13 | 21,296 |
| 2019-05-22 | $3.75 | $3.75 | $3.66 | $3.66 | $3.11 | 64,815 |
| 2019-05-21 | $3.81 | $3.84 | $3.77 | $3.78 | $3.22 | 51,737 |
| 2019-05-20 | $3.85 | $3.85 | $3.78 | $3.81 | $3.24 | 22,052 |
| 2019-05-17 | $3.91 | $3.93 | $3.88 | $3.88 | $3.30 | 17,285 |
| 2019-05-16 | $3.97 | $3.99 | $3.94 | $3.94 | $3.35 | 24,075 |
| 2019-05-15 | $3.90 | $3.97 | $3.90 | $3.97 | $3.38 | 80,303 |
| 2019-05-14 | $4.03 | $4.03 | $3.94 | $3.95 | $3.36 | 20,925 |
| 2019-05-13 | $4.04 | $4.05 | $3.93 | $3.98 | $3.39 | 23,469 |
| 2019-05-10 | $3.99 | $4.10 | $3.99 | $4.05 | $3.44 | 30,975 |
| 2019-05-09 | $4.06 | $4.06 | $3.94 | $3.94 | $3.35 | 46,096 |
| 2019-05-08 | $4.10 | $4.11 | $4.09 | $4.09 | $3.48 | 13,109 |
| 2019-05-07 | $4.15 | $4.20 | $4.11 | $4.12 | $3.50 | 24,067 |
| 2019-05-06 | $4.09 | $4.15 | $4.09 | $4.14 | $3.52 | 10,669 |
| 2019-05-03 | $4.01 | $4.10 | $4.01 | $4.09 | $3.48 | 33,226 |
| 2019-05-02 | $3.94 | $3.96 | $3.93 | $3.95 | $3.36 | 218,951 |
| 2019-05-01 | $3.96 | $3.98 | $3.95 | $3.96 | $3.37 | 24,014 |
| 2019-04-30 | $4.14 | $4.14 | $3.95 | $3.96 | $3.37 | 106,616 |
| 2019-04-29 | $4.36 | $4.37 | $4.20 | $4.25 | $3.61 | 67,749 |
| 2019-04-26 | $4.43 | $4.45 | $4.40 | $4.42 | $3.76 | 21,317 |
| 2019-04-25 | $4.37 | $4.44 | $4.37 | $4.41 | $3.75 | 10,777 |
| 2019-04-24 | $4.38 | $4.38 | $4.33 | $4.38 | $3.73 | 27,051 |
| 2019-04-23 | $4.36 | $4.37 | $4.34 | $4.34 | $3.69 | 16,963 |
| 2019-04-22 | $4.40 | $4.40 | $4.36 | $4.36 | $3.71 | 5,856 |
| 2019-04-18 | $4.49 | $4.49 | $4.41 | $4.47 | $3.80 | 17,234 |
| 2019-04-17 | $4.47 | $4.50 | $4.36 | $4.50 | $3.83 | 12,312 |
| 2019-04-16 | $4.44 | $4.50 | $4.42 | $4.49 | $3.81 | 15,509 |
| 2019-04-15 | $4.48 | $4.48 | $4.41 | $4.44 | $3.78 | 25,269 |
| 2019-04-12 | $4.50 | $4.53 | $4.44 | $4.51 | $3.84 | 17,895 |
| 2019-04-11 | $4.54 | $4.55 | $4.44 | $4.44 | $3.78 | 54,735 |
| 2019-04-10 | $4.54 | $4.57 | $4.49 | $4.55 | $3.87 | 36,796 |
| 2019-04-09 | $4.57 | $4.65 | $4.56 | $4.64 | $3.95 | 59,200 |
| 2019-04-08 | $4.57 | $4.60 | $4.55 | $4.59 | $3.90 | 64,912 |
| 2019-04-05 | $4.41 | $4.50 | $4.41 | $4.50 | $3.83 | 35,772 |
| 2019-04-04 | $4.31 | $4.41 | $4.31 | $4.39 | $3.73 | 69,194 |
| 2019-04-03 | $4.29 | $4.31 | $4.28 | $4.28 | $3.64 | 48,923 |
| 2019-04-02 | $4.19 | $4.19 | $4.09 | $4.13 | $3.51 | 23,200 |
| 2019-04-01 | $4.11 | $4.19 | $4.09 | $4.18 | $3.56 | 35,904 |
| 2019-03-29 | $4.19 | $4.22 | $4.16 | $4.22 | $3.59 | 104,745 |
| 2019-03-28 | $4.26 | $4.26 | $3.97 | $3.98 | $3.39 | 172,836 |
| 2019-03-27 | $4.50 | $4.54 | $4.34 | $4.41 | $3.75 | 82,610 |
| 2019-03-26 | $4.44 | $4.46 | $4.41 | $4.44 | $3.78 | 36,860 |
| 2019-03-25 | $4.36 | $4.41 | $4.34 | $4.34 | $3.69 | 120,598 |
| 2019-03-22 | $4.66 | $4.67 | $4.56 | $4.57 | $3.89 | 59,694 |
| 2019-03-21 | $4.74 | $4.75 | $4.64 | $4.72 | $4.01 | 78,156 |
| 2019-03-20 | $4.73 | $4.75 | $4.62 | $4.73 | $4.02 | 57,866 |
| 2019-03-19 | $4.60 | $4.69 | $4.58 | $4.66 | $3.96 | 136,291 |
| 2019-03-18 | $4.47 | $4.57 | $4.46 | $4.49 | $3.82 | 59,613 |
| 2019-03-15 | $4.40 | $4.45 | $4.39 | $4.42 | $3.76 | 76,236 |
| 2019-03-14 | $4.29 | $4.35 | $4.26 | $4.29 | $3.65 | 270,378 |
| 2019-03-13 | $4.15 | $4.20 | $4.11 | $4.14 | $3.52 | 17,605 |
| 2019-03-12 | $4.11 | $4.14 | $4.03 | $4.08 | $3.47 | 18,477 |
| 2019-03-11 | $4.11 | $4.18 | $4.10 | $4.18 | $3.56 | 23,673 |
| 2019-03-08 | $4.04 | $4.07 | $4.01 | $4.04 | $3.44 | 83,978 |
| 2019-03-07 | $4.07 | $4.08 | $4.05 | $4.05 | $3.44 | 32,798 |
| 2019-03-06 | $4.16 | $4.18 | $4.07 | $4.07 | $3.46 | 58,385 |
| 2019-03-05 | $4.11 | $4.11 | $4.05 | $4.07 | $3.46 | 57,327 |
| 2019-03-04 | $4.10 | $4.13 | $3.99 | $4.00 | $3.40 | 122,086 |
| 2019-03-01 | $4.06 | $4.15 | $3.98 | $4.01 | $3.41 | 207,012 |
| 2019-02-28 | $4.22 | $4.30 | $4.17 | $4.20 | $3.57 | 471,782 |
| 2019-02-27 | $3.94 | $3.94 | $3.85 | $3.88 | $3.30 | 74,355 |
| 2019-02-26 | $3.78 | $3.83 | $3.74 | $3.77 | $3.21 | 56,619 |
| 2019-02-25 | $3.72 | $3.72 | $3.64 | $3.65 | $3.10 | 64,116 |
| 2019-02-22 | $3.67 | $3.70 | $3.65 | $3.65 | $3.10 | 58,045 |
| 2019-02-21 | $3.69 | $3.72 | $3.64 | $3.65 | $3.10 | 59,305 |
| 2019-02-20 | $3.76 | $3.77 | $3.69 | $3.69 | $3.14 | 289,964 |
| 2019-02-19 | $3.56 | $3.68 | $3.56 | $3.68 | $3.13 | 119,764 |
| 2019-02-15 | $3.37 | $3.44 | $3.35 | $3.41 | $2.90 | 104,796 |
| 2019-02-14 | $3.28 | $3.34 | $3.28 | $3.33 | $2.83 | 37,215 |
| 2019-02-13 | $3.21 | $3.26 | $3.21 | $3.23 | $2.75 | 99,205 |
| 2019-02-12 | $3.17 | $3.21 | $3.17 | $3.20 | $2.72 | 15,337 |
| 2019-02-11 | $3.22 | $3.22 | $3.14 | $3.15 | $2.68 | 42,985 |
| 2019-02-08 | $3.28 | $3.29 | $3.23 | $3.24 | $2.76 | 198,727 |
| 2019-02-07 | $3.17 | $3.18 | $3.10 | $3.14 | $2.67 | 136,330 |
| 2019-02-06 | $3.07 | $3.10 | $3.05 | $3.06 | $2.60 | 71,361 |
| 2019-02-05 | $3.05 | $3.10 | $3.02 | $3.07 | $2.61 | 119,861 |
| 2019-02-04 | $3.06 | $3.12 | $3.05 | $3.10 | $2.64 | 110,630 |
| 2019-02-01 | $2.87 | $2.88 | $2.81 | $2.83 | $2.41 | 53,123 |
| 2019-01-31 | $2.85 | $2.87 | $2.85 | $2.87 | $2.44 | 21,919 |
| 2019-01-30 | $2.80 | $2.84 | $2.76 | $2.82 | $2.40 | 324,191 |
| 2019-01-29 | $2.74 | $2.80 | $2.74 | $2.79 | $2.37 | 107,275 |
| 2019-01-28 | $2.70 | $2.76 | $2.70 | $2.74 | $2.33 | 63,254 |
| 2019-01-25 | $2.64 | $2.70 | $2.64 | $2.70 | $2.30 | 128,634 |
| 2019-01-24 | $2.62 | $2.63 | $2.60 | $2.60 | $2.21 | 26,150 |
| 2019-01-23 | $2.59 | $2.62 | $2.56 | $2.60 | $2.21 | 82,394 |
| 2019-01-22 | $2.54 | $2.57 | $2.52 | $2.55 | $2.17 | 22,976 |
| 2019-01-18 | $2.55 | $2.58 | $2.51 | $2.54 | $2.16 | 28,640 |
| 2019-01-17 | $2.54 | $2.63 | $2.54 | $2.63 | $2.24 | 19,224 |
| 2019-01-16 | $2.42 | $2.58 | $2.42 | $2.55 | $2.17 | 7,365 |
| 2019-01-15 | $2.50 | $2.51 | $2.45 | $2.47 | $2.10 | 37,691 |
| 2019-01-14 | $2.52 | $2.52 | $2.50 | $2.51 | $2.13 | 26,375 |
| 2019-01-11 | $2.60 | $2.62 | $2.58 | $2.60 | $2.21 | 284,443 |
| 2019-01-10 | $2.62 | $2.65 | $2.62 | $2.65 | $2.25 | 22,390 |
| 2019-01-09 | $2.62 | $2.64 | $2.60 | $2.61 | $2.22 | 131,621 |
| 2019-01-08 | $2.63 | $2.66 | $2.61 | $2.63 | $2.24 | 11,772 |
| 2019-01-07 | $2.70 | $2.70 | $2.62 | $2.66 | $2.26 | 20,806 |
| 2019-01-04 | $2.61 | $2.68 | $2.60 | $2.65 | $2.25 | 234,442 |
| 2019-01-03 | $2.54 | $2.60 | $2.53 | $2.60 | $2.21 | 26,256 |
| 2019-01-02 | $2.47 | $2.54 | $2.45 | $2.54 | $2.16 | 104,552 |
| 2018-12-31 | $2.48 | $2.51 | $2.46 | $2.51 | $2.13 | 230,314 |
| 2018-12-28 | $2.49 | $2.51 | $2.46 | $2.47 | $2.10 | 41,229 |
| 2018-12-27 | $2.41 | $2.44 | $2.40 | $2.44 | $2.08 | 31,414 |
| 2018-12-26 | $2.29 | $2.35 | $2.22 | $2.33 | $1.98 | 13,700 |
| 2018-12-24 | $2.34 | $2.34 | $2.29 | $2.29 | $1.95 | 14,741 |
| 2018-12-21 | $2.41 | $2.41 | $2.31 | $2.32 | $1.97 | 43,534 |
| 2018-12-20 | $2.47 | $2.50 | $2.42 | $2.44 | $2.08 | 22,361 |
| 2018-12-19 | $2.59 | $2.59 | $2.44 | $2.44 | $2.08 | 93,978 |
| 2018-12-18 | $2.55 | $2.61 | $2.54 | $2.59 | $2.20 | 49,878 |
| 2018-12-17 | $2.45 | $2.50 | $2.44 | $2.44 | $2.08 | 192,835 |
| 2018-12-14 | $2.44 | $2.50 | $2.40 | $2.50 | $2.13 | 54,861 |
| 2018-12-13 | $2.63 | $2.67 | $2.62 | $2.65 | $2.25 | 82,310 |
| 2018-12-12 | $2.53 | $2.56 | $2.53 | $2.56 | $2.18 | 29,331 |
| 2018-12-11 | $2.44 | $2.51 | $2.44 | $2.47 | $2.10 | 25,996 |
| 2018-12-10 | $2.44 | $2.54 | $2.44 | $2.50 | $2.13 | 132,891 |
| 2018-12-07 | $2.42 | $2.43 | $2.40 | $2.41 | $2.05 | 14,763 |
| 2018-12-06 | $2.37 | $2.39 | $2.33 | $2.39 | $2.03 | 34,615 |
| 2018-12-04 | $2.38 | $2.40 | $2.38 | $2.38 | $2.02 | 30,476 |
| 2018-12-03 | $2.44 | $2.48 | $2.38 | $2.39 | $2.03 | 36,722 |
| 2018-11-30 | $2.38 | $2.38 | $2.27 | $2.28 | $1.94 | 36,959 |
| 2018-11-29 | $2.41 | $2.43 | $2.36 | $2.36 | $2.01 | 12,825 |
| 2018-11-28 | $2.28 | $2.33 | $2.28 | $2.33 | $1.98 | 22,990 |
| 2018-11-27 | $2.29 | $2.31 | $2.28 | $2.30 | $1.96 | 15,140 |
| 2018-11-26 | $2.36 | $2.36 | $2.30 | $2.34 | $1.99 | 26,413 |
| 2018-11-23 | $2.36 | $2.37 | $2.33 | $2.36 | $2.01 | 32,741 |
| 2018-11-21 | $2.31 | $2.37 | $2.27 | $2.32 | $1.97 | 39,512 |
| 2018-11-20 | $2.32 | $2.32 | $2.21 | $2.23 | $1.90 | 66,349 |
| 2018-11-19 | $2.32 | $2.34 | $2.29 | $2.30 | $1.96 | 69,447 |
| 2018-11-16 | $2.15 | $2.20 | $2.12 | $2.19 | $1.86 | 118,349 |
| 2018-11-15 | $2.01 | $2.04 | $1.97 | $2.03 | $1.73 | 66,397 |
| 2018-11-14 | $2.00 | $2.02 | $1.98 | $2.00 | $1.70 | 119,031 |
| 2018-11-13 | $1.99 | $2.02 | $1.95 | $2.00 | $1.70 | 63,072 |
| 2018-11-12 | $2.01 | $2.03 | $1.95 | $1.95 | $1.66 | 172,824 |
| 2018-11-09 | $1.90 | $1.93 | $1.86 | $1.86 | $1.58 | 40,802 |
| 2018-11-08 | $1.94 | $1.94 | $1.90 | $1.90 | $1.62 | 92,281 |
| 2018-11-07 | $1.88 | $1.95 | $1.88 | $1.90 | $1.62 | 35,182 |
| 2018-11-06 | $1.89 | $1.89 | $1.85 | $1.85 | $1.57 | 22,944 |
| 2018-11-05 | $1.93 | $2.00 | $1.89 | $1.90 | $1.62 | 18,217 |
| 2018-11-02 | $2.00 | $2.00 | $1.92 | $1.93 | $1.64 | 64,276 |
| 2018-11-01 | $1.82 | $1.86 | $1.82 | $1.85 | $1.57 | 392,451 |
| 2018-10-31 | $1.76 | $1.80 | $1.76 | $1.78 | $1.51 | 306,751 |
| 2018-10-30 | $1.64 | $1.65 | $1.64 | $1.65 | $1.40 | 153,669 |
| 2018-10-29 | $1.60 | $1.66 | $1.56 | $1.56 | $1.33 | 51,238 |
| 2018-10-26 | $1.56 | $1.62 | $1.54 | $1.59 | $1.35 | 21,146 |
| 2018-10-25 | $1.62 | $1.62 | $1.58 | $1.59 | $1.35 | 36,793 |
| 2018-10-24 | $1.65 | $1.65 | $1.58 | $1.58 | $1.34 | 23,326 |
| 2018-10-23 | $1.68 | $1.71 | $1.68 | $1.70 | $1.45 | 66,605 |
| 2018-10-22 | $1.71 | $1.71 | $1.63 | $1.65 | $1.40 | 21,721 |
| 2018-10-19 | $1.73 | $1.73 | $1.72 | $1.72 | $1.46 | 25,575 |
| 2018-10-18 | $1.79 | $1.80 | $1.71 | $1.75 | $1.49 | 191,032 |
| 2018-10-17 | $1.82 | $1.85 | $1.79 | $1.82 | $1.55 | 23,410 |
| 2018-10-16 | $1.77 | $1.82 | $1.77 | $1.80 | $1.53 | 41,340 |
| 2018-10-15 | $1.74 | $1.75 | $1.72 | $1.72 | $1.46 | 26,283 |
| 2018-10-12 | $1.75 | $1.76 | $1.68 | $1.73 | $1.47 | 75,627 |
| 2018-10-11 | $1.78 | $1.78 | $1.72 | $1.75 | $1.49 | 18,783 |
| 2018-10-10 | $1.78 | $1.79 | $1.78 | $1.79 | $1.52 | 4,203 |
| 2018-10-09 | $1.78 | $1.78 | $1.76 | $1.76 | $1.50 | 6,543 |
| 2018-10-08 | $1.73 | $1.77 | $1.73 | $1.77 | $1.51 | 18,293 |
| 2018-10-05 | $1.75 | $1.76 | $1.72 | $1.74 | $1.48 | 21,271 |
| 2018-10-04 | $1.81 | $1.83 | $1.77 | $1.79 | $1.52 | 14,611 |
| 2018-10-03 | $1.89 | $1.90 | $1.83 | $1.83 | $1.56 | 46,768 |
| 2018-10-02 | $1.89 | $1.89 | $1.83 | $1.84 | $1.56 | 9,950 |
| 2018-10-01 | $1.88 | $1.93 | $1.86 | $1.93 | $1.64 | 54,521 |
| 2018-09-28 | $1.85 | $1.93 | $1.85 | $1.89 | $1.61 | 30,384 |
| 2018-09-27 | $1.81 | $1.90 | $1.79 | $1.79 | $1.52 | 370,188 |
| 2018-09-26 | $1.92 | $2.00 | $1.91 | $1.93 | $1.64 | 230,270 |
| 2018-09-25 | $1.75 | $1.84 | $1.73 | $1.82 | $1.55 | 61,028 |
| 2018-09-24 | $1.78 | $1.86 | $1.78 | $1.83 | $1.56 | 92,150 |
| 2018-09-21 | $1.78 | $1.88 | $1.77 | $1.84 | $1.56 | 277,200 |
| 2018-09-20 | $1.49 | $1.59 | $1.49 | $1.56 | $1.33 | 65,349 |
| 2018-09-19 | $1.38 | $1.39 | $1.37 | $1.39 | $1.18 | 79,692 |
| 2018-09-18 | $1.31 | $1.34 | $1.29 | $1.33 | $1.13 | 88,569 |
| 2018-09-17 | $1.21 | $1.25 | $1.20 | $1.23 | $1.05 | 61,577 |
| 2018-09-14 | $1.24 | $1.26 | $1.20 | $1.20 | $1.02 | 51,553 |
| 2018-09-13 | $1.22 | $1.24 | $1.19 | $1.20 | $1.02 | 31,250 |
| 2018-09-12 | $1.13 | $1.15 | $1.13 | $1.13 | $0.96 | 25,326 |
| 2018-09-11 | $1.15 | $1.16 | $1.11 | $1.14 | $0.97 | 236,474 |
| 2018-09-10 | $1.20 | $1.24 | $1.19 | $1.22 | $1.04 | 41,518 |
| 2018-09-07 | $1.30 | $1.30 | $1.24 | $1.28 | $1.09 | 15,760 |
| 2018-09-06 | $1.28 | $1.31 | $1.28 | $1.31 | $1.11 | 34,607 |
| 2018-09-05 | $1.32 | $1.36 | $1.27 | $1.31 | $1.11 | 28,440 |
| 2018-09-04 | $1.21 | $1.25 | $1.21 | $1.24 | $1.05 | 65,524 |
| 2018-08-31 | $1.24 | $1.26 | $1.23 | $1.23 | $1.05 | 13,316 |
| 2018-08-30 | $1.20 | $1.23 | $1.20 | $1.22 | $1.04 | 4,370 |
| 2018-08-29 | $1.24 | $1.28 | $1.22 | $1.28 | $1.09 | 63,718 |
| 2018-08-28 | $1.30 | $1.30 | $1.27 | $1.27 | $1.08 | 11,197 |
| 2018-08-27 | $1.26 | $1.33 | $1.26 | $1.31 | $1.11 | 66,511 |
| 2018-08-24 | $1.21 | $1.25 | $1.21 | $1.21 | $1.03 | 18,417 |
| 2018-08-23 | $1.22 | $1.22 | $1.20 | $1.20 | $1.02 | 8,967 |
| 2018-08-22 | $1.17 | $1.24 | $1.17 | $1.23 | $1.05 | 17,586 |
| 2018-08-21 | $1.15 | $1.19 | $1.14 | $1.19 | $1.01 | 23,366 |
| 2018-08-20 | $1.18 | $1.19 | $1.15 | $1.17 | $1.00 | 8,674 |
| 2018-08-17 | $1.14 | $1.18 | $1.14 | $1.16 | $0.99 | 23,713 |
| 2018-08-16 | $1.14 | $1.21 | $1.14 | $1.17 | $1.00 | 84,276 |
| 2018-08-15 | $1.11 | $1.16 | $1.10 | $1.11 | $0.94 | 52,860 |
| 2018-08-14 | $1.25 | $1.28 | $1.22 | $1.22 | $1.04 | 25,627 |
| 2018-08-13 | $1.27 | $1.29 | $1.26 | $1.27 | $1.08 | 75,330 |
| 2018-08-10 | $1.27 | $1.33 | $1.27 | $1.32 | $1.12 | 183,897 |
| 2018-08-09 | $1.42 | $1.42 | $1.37 | $1.39 | $1.18 | 135,698 |
| 2018-08-08 | $1.40 | $1.41 | $1.38 | $1.41 | $1.20 | 35,519 |
| 2018-08-07 | $1.42 | $1.47 | $1.42 | $1.43 | $1.22 | 35,677 |
| 2018-08-06 | $1.45 | $1.45 | $1.43 | $1.44 | $1.22 | 51,268 |
| 2018-08-03 | $1.53 | $1.53 | $1.50 | $1.50 | $1.28 | 41,046 |
| 2018-08-02 | $1.47 | $1.55 | $1.47 | $1.55 | $1.32 | 6,704 |
| 2018-08-01 | $1.50 | $1.53 | $1.49 | $1.51 | $1.28 | 51,449 |
| 2018-07-31 | $1.53 | $1.58 | $1.53 | $1.56 | $1.33 | 21,557 |
| 2018-07-30 | $1.53 | $1.58 | $1.53 | $1.54 | $1.31 | 29,320 |
| 2018-07-27 | $1.53 | $1.56 | $1.52 | $1.55 | $1.32 | 28,276 |
| 2018-07-26 | $1.45 | $1.54 | $1.44 | $1.51 | $1.28 | 14,625 |
| 2018-07-25 | $1.38 | $1.44 | $1.38 | $1.44 | $1.22 | 10,419 |
| 2018-07-24 | $1.42 | $1.43 | $1.41 | $1.42 | $1.21 | 8,434 |
| 2018-07-23 | $1.37 | $1.40 | $1.37 | $1.38 | $1.17 | 14,263 |
| 2018-07-20 | $1.39 | $1.41 | $1.38 | $1.41 | $1.20 | 42,702 |
| 2018-07-19 | $1.37 | $1.39 | $1.37 | $1.39 | $1.18 | 13,202 |
| 2018-07-18 | $1.38 | $1.41 | $1.38 | $1.39 | $1.18 | 20,594 |
| 2018-07-17 | $1.41 | $1.44 | $1.39 | $1.43 | $1.22 | 75,030 |
| 2018-07-16 | $1.46 | $1.46 | $1.40 | $1.43 | $1.22 | 451,406 |
| 2018-07-13 | $1.60 | $1.60 | $1.52 | $1.53 | $1.30 | 54,155 |
| 2018-07-12 | $1.65 | $1.68 | $1.65 | $1.68 | $1.43 | 5,845 |
| 2018-07-11 | $1.65 | $1.66 | $1.64 | $1.64 | $1.39 | 6,030 |
| 2018-07-10 | $1.66 | $1.69 | $1.66 | $1.66 | $1.41 | 5,048 |
| 2018-07-09 | $1.65 | $1.67 | $1.65 | $1.66 | $1.41 | 6,349 |
| 2018-07-06 | $1.62 | $1.64 | $1.59 | $1.61 | $1.37 | 21,699 |
| 2018-07-05 | $1.64 | $1.65 | $1.61 | $1.64 | $1.40 | 98,291 |
| 2018-07-03 | $1.60 | $1.61 | $1.60 | $1.61 | $1.37 | 3,588 |
| 2018-07-02 | $1.54 | $1.58 | $1.54 | $1.58 | $1.34 | 18,501 |
| 2018-06-29 | $1.52 | $1.52 | $1.48 | $1.52 | $1.29 | 17,461 |
| 2018-06-28 | $1.45 | $1.45 | $1.39 | $1.41 | $1.20 | 31,687 |
| 2018-06-27 | $1.44 | $1.52 | $1.43 | $1.45 | $1.23 | 419,094 |
| 2018-06-26 | $1.52 | $1.53 | $1.48 | $1.51 | $1.28 | 123,118 |
| 2018-06-25 | $1.58 | $1.58 | $1.52 | $1.55 | $1.32 | 51,948 |
| 2018-06-22 | $1.60 | $1.64 | $1.60 | $1.64 | $1.39 | 6,795 |
| 2018-06-21 | $1.55 | $1.59 | $1.55 | $1.58 | $1.34 | 16,379 |
| 2018-06-20 | $1.57 | $1.58 | $1.53 | $1.56 | $1.33 | 35,964 |
| 2018-06-19 | $1.58 | $1.64 | $1.57 | $1.62 | $1.38 | 13,067 |
| 2018-06-18 | $1.64 | $1.70 | $1.64 | $1.65 | $1.40 | 7,454 |
| 2018-06-15 | $1.74 | $1.77 | $1.72 | $1.73 | $1.47 | 15,663 |
| 2018-06-14 | $1.72 | $1.77 | $1.70 | $1.74 | $1.48 | 36,213 |
| 2018-06-13 | $1.66 | $1.68 | $1.62 | $1.62 | $1.38 | 48,433 |
| 2018-06-12 | $1.70 | $1.71 | $1.69 | $1.71 | $1.45 | 9,257 |
| 2018-06-11 | $1.68 | $1.69 | $1.68 | $1.69 | $1.44 | 34,725 |
| 2018-06-08 | $1.70 | $1.71 | $1.67 | $1.70 | $1.45 | 10,690 |
| 2018-06-07 | $1.75 | $1.75 | $1.71 | $1.71 | $1.45 | 9,200 |
| 2018-06-06 | $1.72 | $1.75 | $1.69 | $1.71 | $1.45 | 66,648 |
| 2018-06-05 | $1.63 | $1.63 | $1.60 | $1.60 | $1.36 | 4,000 |
| 2018-06-04 | $1.66 | $1.70 | $1.63 | $1.63 | $1.39 | 31,113 |
| 2018-06-01 | $1.65 | $1.66 | $1.65 | $1.66 | $1.41 | 3,969 |
| 2018-05-31 | $1.64 | $1.66 | $1.62 | $1.64 | $1.39 | 31,018 |
| 2018-05-30 | $1.51 | $1.56 | $1.51 | $1.55 | $1.32 | 6,984 |
| 2018-05-29 | $1.46 | $1.56 | $1.46 | $1.54 | $1.31 | 147,760 |
| 2018-05-25 | $1.58 | $1.59 | $1.56 | $1.59 | $1.35 | 99,965 |
| 2018-05-24 | $1.56 | $1.62 | $1.55 | $1.61 | $1.37 | 56,688 |
| 2018-05-23 | $1.60 | $1.64 | $1.58 | $1.64 | $1.39 | 325,970 |
| 2018-05-22 | $1.66 | $1.69 | $1.63 | $1.69 | $1.44 | 42,743 |
| 2018-05-21 | $1.58 | $1.63 | $1.58 | $1.59 | $1.35 | 4,075 |
| 2018-05-18 | $1.59 | $1.60 | $1.55 | $1.58 | $1.34 | 28,270 |
| 2018-05-17 | $1.60 | $1.64 | $1.60 | $1.64 | $1.39 | 11,761 |
| 2018-05-16 | $1.59 | $1.63 | $1.58 | $1.58 | $1.34 | 12,515 |
| 2018-05-15 | $1.62 | $1.65 | $1.60 | $1.65 | $1.40 | 52,289 |
| 2018-05-14 | $1.57 | $1.65 | $1.57 | $1.63 | $1.39 | 55,049 |
| 2018-05-11 | $1.57 | $1.60 | $1.57 | $1.59 | $1.35 | 83,572 |
| 2018-05-10 | $1.54 | $1.54 | $1.50 | $1.51 | $1.28 | 486,232 |
| 2018-05-09 | $1.58 | $1.60 | $1.55 | $1.60 | $1.36 | 130,795 |
| 2018-05-08 | $1.64 | $1.68 | $1.59 | $1.63 | $1.39 | 120,568 |
| 2018-05-07 | $1.74 | $1.76 | $1.71 | $1.75 | $1.49 | 77,356 |
| 2018-05-04 | $1.79 | $1.84 | $1.78 | $1.84 | $1.56 | 157,457 |
| 2018-05-03 | $1.87 | $1.87 | $1.83 | $1.83 | $1.56 | 9,172 |
| 2018-05-02 | $1.84 | $1.88 | $1.84 | $1.84 | $1.56 | 39,304 |
| 2018-05-01 | $1.79 | $1.81 | $1.79 | $1.81 | $1.54 | 18,778 |
| 2018-04-30 | $1.82 | $1.82 | $1.77 | $1.79 | $1.52 | 55,800 |
| 2018-04-27 | $1.87 | $1.87 | $1.87 | $1.87 | $1.59 | 796 |
| 2018-04-26 | $1.86 | $1.91 | $1.85 | $1.91 | $1.62 | 10,051 |
| 2018-04-25 | $1.86 | $1.87 | $1.84 | $1.84 | $1.56 | 9,758 |
| 2018-04-24 | $1.87 | $1.87 | $1.84 | $1.85 | $1.57 | 27,816 |
| 2018-04-23 | $1.93 | $1.93 | $1.88 | $1.89 | $1.61 | 18,650 |
| 2018-04-20 | $1.91 | $1.95 | $1.90 | $1.95 | $1.66 | 29,650 |
| 2018-04-19 | $1.91 | $1.95 | $1.88 | $1.91 | $1.62 | 43,373 |
| 2018-04-18 | $1.80 | $1.91 | $1.80 | $1.91 | $1.62 | 41,045 |
| 2018-04-17 | $1.82 | $1.82 | $1.75 | $1.79 | $1.52 | 77,289 |
| 2018-04-16 | $1.83 | $1.86 | $1.76 | $1.84 | $1.56 | 68,849 |
| 2018-04-13 | $1.91 | $1.97 | $1.91 | $1.91 | $1.62 | 35,991 |
| 2018-04-12 | $1.94 | $1.95 | $1.91 | $1.91 | $1.62 | 81,506 |
| 2018-04-11 | $1.97 | $1.99 | $1.96 | $1.99 | $1.69 | 16,882 |
| 2018-04-10 | $1.94 | $1.99 | $1.94 | $1.96 | $1.67 | 55,892 |
| 2018-04-09 | $1.95 | $1.95 | $1.89 | $1.94 | $1.65 | 21,164 |
| 2018-04-06 | $1.95 | $1.98 | $1.94 | $1.96 | $1.67 | 29,610 |
| 2018-04-05 | $1.93 | $1.95 | $1.90 | $1.92 | $1.63 | 15,458 |
| 2018-04-04 | $1.88 | $1.92 | $1.88 | $1.92 | $1.63 | 16,727 |
| 2018-04-03 | $1.92 | $1.95 | $1.90 | $1.91 | $1.62 | 37,844 |
| 2018-04-02 | $1.93 | $1.95 | $1.89 | $1.90 | $1.62 | 235,933 |
| 2018-03-29 | $1.97 | $1.97 | $1.91 | $1.94 | $1.65 | 73,624 |
| 2018-03-28 | $1.98 | $2.02 | $1.97 | $1.99 | $1.69 | 239,819 |
| 2018-03-27 | $2.05 | $2.05 | $1.97 | $1.98 | $1.68 | 114,099 |
| 2018-03-26 | $2.04 | $2.08 | $1.97 | $2.07 | $1.76 | 93,505 |
| 2018-03-23 | $2.12 | $2.14 | $2.08 | $2.10 | $1.79 | 35,969 |
| 2018-03-22 | $2.20 | $2.20 | $2.14 | $2.19 | $1.86 | 41,985 |
| 2018-03-21 | $2.17 | $2.23 | $2.16 | $2.23 | $1.90 | 117,090 |
| 2018-03-20 | $2.19 | $2.19 | $2.13 | $2.15 | $1.83 | 49,980 |
| 2018-03-19 | $2.10 | $2.14 | $2.10 | $2.13 | $1.81 | 148,880 |
| 2018-03-16 | $2.10 | $2.12 | $2.02 | $2.08 | $1.77 | 218,090 |
| 2018-03-15 | $2.20 | $2.20 | $2.13 | $2.16 | $1.84 | 53,995 |
| 2018-03-14 | $2.27 | $2.30 | $2.24 | $2.26 | $1.92 | 81,337 |
| 2018-03-13 | $2.33 | $2.34 | $2.29 | $2.30 | $1.96 | 146,533 |
| 2018-03-12 | $2.35 | $2.35 | $2.33 | $2.33 | $1.98 | 16,278 |
| 2018-03-09 | $2.34 | $2.37 | $2.32 | $2.37 | $2.02 | 19,771 |
| 2018-03-08 | $2.36 | $2.41 | $2.36 | $2.41 | $2.05 | 114,156 |
| 2018-03-07 | $2.42 | $2.47 | $2.42 | $2.47 | $2.10 | 13,362 |
| 2018-03-06 | $2.49 | $2.54 | $2.39 | $2.43 | $2.07 | 75,884 |
| 2018-03-05 | $2.37 | $2.45 | $2.35 | $2.44 | $2.08 | 36,691 |
| 2018-03-02 | $2.35 | $2.46 | $2.35 | $2.45 | $2.08 | 49,072 |
| 2018-03-01 | $2.58 | $2.58 | $2.50 | $2.52 | $2.14 | 33,373 |
| 2018-02-28 | $2.54 | $2.58 | $2.50 | $2.50 | $2.13 | 86,647 |
| 2018-02-27 | $2.58 | $2.58 | $2.52 | $2.53 | $2.15 | 18,217 |
| 2018-02-26 | $2.61 | $2.64 | $2.58 | $2.64 | $2.25 | 23,510 |
| 2018-02-23 | $2.61 | $2.62 | $2.60 | $2.61 | $2.22 | 12,224 |
| 2018-02-22 | $2.62 | $2.64 | $2.60 | $2.60 | $2.21 | 41,251 |
| 2018-02-21 | $2.78 | $2.78 | $2.70 | $2.71 | $2.30 | 25,322 |
| 2018-02-20 | $2.78 | $2.80 | $2.75 | $2.75 | $2.34 | 49,806 |
| 2018-02-16 | $2.79 | $2.79 | $2.72 | $2.78 | $2.36 | 35,828 |
| 2018-02-15 | $2.74 | $2.75 | $2.65 | $2.71 | $2.30 | 77,686 |
| 2018-02-14 | $2.54 | $2.60 | $2.52 | $2.60 | $2.21 | 77,564 |
| 2018-02-13 | $2.50 | $2.56 | $2.46 | $2.54 | $2.16 | 55,339 |
| 2018-02-12 | $2.44 | $2.46 | $2.43 | $2.46 | $2.09 | 38,856 |
| 2018-02-09 | $2.46 | $2.48 | $2.40 | $2.41 | $2.05 | 50,452 |
| 2018-02-08 | $2.52 | $2.55 | $2.46 | $2.48 | $2.11 | 66,652 |
| 2018-02-07 | $2.56 | $2.59 | $2.48 | $2.48 | $2.11 | 77,516 |
| 2018-02-06 | $2.68 | $2.75 | $2.67 | $2.75 | $2.34 | 149,357 |
| 2018-02-05 | $2.80 | $2.81 | $2.76 | $2.79 | $2.37 | 37,495 |
| 2018-02-02 | $2.92 | $2.93 | $2.82 | $2.82 | $2.40 | 138,746 |
| 2018-02-01 | $2.97 | $2.99 | $2.94 | $2.97 | $2.53 | 25,110 |
| 2018-01-31 | $3.05 | $3.10 | $3.02 | $3.06 | $2.60 | 127,944 |
| 2018-01-30 | $2.93 | $2.97 | $2.88 | $2.89 | $2.46 | 33,046 |
| 2018-01-29 | $2.99 | $3.00 | $2.92 | $2.94 | $2.50 | 113,919 |
| 2018-01-26 | $3.00 | $3.04 | $2.97 | $3.01 | $2.56 | 111,296 |
| 2018-01-25 | $2.99 | $3.00 | $2.94 | $2.97 | $2.53 | 28,587 |
| 2018-01-24 | $2.93 | $3.01 | $2.93 | $3.00 | $2.55 | 63,705 |
| 2018-01-23 | $2.86 | $2.90 | $2.83 | $2.89 | $2.46 | 128,598 |
| 2018-01-22 | $2.84 | $2.90 | $2.84 | $2.88 | $2.45 | 87,872 |
| 2018-01-19 | $2.80 | $2.86 | $2.80 | $2.86 | $2.43 | 67,088 |
| 2018-01-18 | $2.79 | $2.81 | $2.78 | $2.78 | $2.36 | 41,278 |
| 2018-01-17 | $2.75 | $2.83 | $2.75 | $2.80 | $2.38 | 40,201 |
| 2018-01-16 | $2.71 | $2.79 | $2.71 | $2.74 | $2.33 | 599,848 |
| 2018-01-12 | $2.67 | $2.73 | $2.67 | $2.71 | $2.30 | 80,444 |
| 2018-01-11 | $2.67 | $2.79 | $2.67 | $2.79 | $2.37 | 103,548 |
| 2018-01-10 | $2.72 | $2.72 | $2.66 | $2.67 | $2.27 | 24,294 |
| 2018-01-09 | $2.65 | $2.68 | $2.62 | $2.65 | $2.25 | 78,029 |
| 2018-01-08 | $2.70 | $2.73 | $2.68 | $2.72 | $2.31 | 73,257 |
| 2018-01-05 | $2.63 | $2.67 | $2.61 | $2.65 | $2.25 | 74,312 |
| 2018-01-04 | $2.57 | $2.60 | $2.55 | $2.60 | $2.21 | 36,224 |
| 2018-01-03 | $2.69 | $2.70 | $2.65 | $2.69 | $2.29 | 36,651 |
| 2018-01-02 | $2.58 | $2.62 | $2.58 | $2.60 | $2.21 | 61,198 |
| 2017-12-29 | $2.56 | $2.62 | $2.54 | $2.59 | $2.20 | 53,388 |
| 2017-12-28 | $2.54 | $2.56 | $2.51 | $2.54 | $2.16 | 56,195 |
| 2017-12-27 | $2.46 | $2.50 | $2.45 | $2.49 | $2.12 | 57,978 |
| 2017-12-26 | $2.45 | $2.47 | $2.44 | $2.46 | $2.09 | 102,014 |
| 2017-12-22 | $2.39 | $2.44 | $2.36 | $2.44 | $2.08 | 33,562 |
| 2017-12-21 | $2.32 | $2.33 | $2.31 | $2.32 | $1.97 | 62,093 |
| 2017-12-20 | $2.33 | $2.36 | $2.32 | $2.34 | $1.99 | 200,202 |
| 2017-12-19 | $2.32 | $2.35 | $2.30 | $2.34 | $1.99 | 143,246 |
| 2017-12-18 | $2.37 | $2.44 | $2.37 | $2.42 | $2.06 | 130,566 |
| 2017-12-15 | $2.27 | $2.32 | $2.25 | $2.29 | $1.95 | 100,883 |
| 2017-12-14 | $2.24 | $3.22 | $2.19 | $2.22 | $1.89 | 117,357 |
| 2017-12-13 | $2.11 | $2.17 | $2.11 | $2.16 | $1.84 | 123,423 |
| 2017-12-12 | $2.29 | $2.29 | $2.18 | $2.23 | $1.90 | 45,040 |
| 2017-12-11 | $2.29 | $2.33 | $2.29 | $2.29 | $1.95 | 25,132 |
| 2017-12-08 | $2.34 | $2.38 | $2.31 | $2.36 | $2.01 | 35,386 |
| 2017-12-07 | $2.33 | $2.37 | $2.29 | $2.31 | $1.96 | 40,665 |
| 2017-12-06 | $2.34 | $2.35 | $2.27 | $2.31 | $1.96 | 57,889 |
| 2017-12-05 | $2.52 | $2.52 | $2.47 | $2.47 | $2.10 | 42,833 |
| 2017-12-04 | $2.63 | $2.68 | $2.63 | $2.64 | $2.25 | 40,970 |
| 2017-12-01 | $2.78 | $2.83 | $2.78 | $2.83 | $2.41 | 4,586 |
| 2017-11-30 | $2.88 | $2.88 | $2.78 | $2.78 | $2.36 | 33,063 |
| 2017-11-29 | $2.95 | $3.04 | $2.95 | $3.02 | $2.57 | 13,078 |
| 2017-11-28 | $3.00 | $3.00 | $2.92 | $2.96 | $2.52 | 23,560 |
| 2017-11-27 | $3.15 | $3.15 | $3.12 | $3.13 | $2.66 | 65,486 |
| 2017-11-24 | $3.12 | $3.18 | $3.12 | $3.15 | $2.68 | 68,443 |
| 2017-11-22 | $3.04 | $3.04 | $2.96 | $2.96 | $2.52 | 66,619 |
| 2017-11-21 | $2.64 | $2.68 | $2.62 | $2.67 | $2.27 | 30,389 |
| 2017-11-20 | $2.60 | $2.60 | $2.57 | $2.59 | $2.20 | 6,272 |
| 2017-11-17 | $2.62 | $2.64 | $2.60 | $2.63 | $2.24 | 76,608 |
| 2017-11-16 | $2.54 | $2.56 | $2.52 | $2.56 | $2.18 | 47,546 |
| 2017-11-15 | $2.54 | $2.55 | $2.48 | $2.50 | $2.13 | 131,298 |
| 2017-11-14 | $2.61 | $2.61 | $2.52 | $2.54 | $2.16 | 19,400 |
| 2017-11-13 | $2.71 | $2.75 | $2.69 | $2.73 | $2.32 | 55,746 |
| 2017-11-10 | $2.73 | $2.75 | $2.73 | $2.73 | $2.32 | 13,850 |
| 2017-11-09 | $2.76 | $2.77 | $2.72 | $2.72 | $2.31 | 26,786 |
| 2017-11-08 | $2.75 | $2.76 | $2.70 | $2.73 | $2.32 | 34,281 |
| 2017-11-07 | $2.84 | $2.84 | $2.76 | $2.77 | $2.36 | 56,822 |
| 2017-11-06 | $2.81 | $2.85 | $2.81 | $2.85 | $2.42 | 64,577 |
| 2017-11-03 | $2.75 | $2.78 | $2.72 | $2.76 | $2.35 | 41,800 |
| 2017-11-02 | $2.81 | $2.82 | $2.79 | $2.80 | $2.38 | 32,469 |
| 2017-11-01 | $2.78 | $2.84 | $2.78 | $2.79 | $2.37 | 71,358 |
| 2017-10-31 | $2.72 | $2.74 | $2.71 | $2.73 | $2.32 | 121,953 |
| 2017-10-30 | $2.64 | $2.67 | $2.63 | $2.66 | $2.26 | 41,402 |
| 2017-10-27 | $2.52 | $2.59 | $2.52 | $2.59 | $2.20 | 199,164 |
| 2017-10-26 | $2.63 | $2.63 | $2.51 | $2.52 | $2.14 | 76,250 |
| 2017-10-25 | $2.30 | $2.31 | $2.28 | $2.30 | $1.96 | 96,940 |
| 2017-10-24 | $2.35 | $2.38 | $2.29 | $2.34 | $1.99 | 96,672 |
| 2017-10-23 | $2.40 | $2.40 | $2.33 | $2.35 | $2.00 | 64,798 |
| 2017-10-20 | $2.36 | $2.39 | $2.34 | $2.39 | $2.03 | 18,218 |
| 2017-10-19 | $2.35 | $2.37 | $2.31 | $2.33 | $1.98 | 30,582 |
| 2017-10-18 | $2.37 | $2.44 | $2.32 | $2.35 | $2.00 | 38,304 |
| 2017-10-17 | $2.38 | $2.39 | $2.35 | $2.36 | $2.01 | 59,393 |
| 2017-10-16 | $2.46 | $2.54 | $2.46 | $2.48 | $2.11 | 92,661 |
| 2017-10-13 | $2.41 | $2.45 | $2.41 | $2.44 | $2.08 | 20,950 |
| 2017-10-12 | $2.41 | $2.41 | $2.34 | $2.38 | $2.02 | 86,984 |
| 2017-10-11 | $2.37 | $2.43 | $2.35 | $2.41 | $2.05 | 84,840 |
| 2017-10-10 | $2.37 | $2.43 | $2.37 | $2.38 | $2.02 | 23,175 |
| 2017-10-09 | $2.40 | $2.42 | $2.37 | $2.38 | $2.02 | 21,081 |
| 2017-10-06 | $2.40 | $2.42 | $2.36 | $2.42 | $2.06 | 57,519 |
| 2017-10-05 | $2.44 | $2.44 | $2.40 | $2.42 | $2.06 | 20,432 |
| 2017-10-04 | $2.43 | $2.44 | $2.40 | $2.43 | $2.07 | 19,937 |
| 2017-10-03 | $2.35 | $2.43 | $2.35 | $2.41 | $2.05 | 64,216 |
| 2017-10-02 | $2.34 | $2.38 | $2.32 | $2.33 | $1.98 | 33,186 |
| 2017-09-29 | $2.33 | $2.34 | $2.30 | $2.34 | $1.99 | 50,707 |
| 2017-09-28 | $2.42 | $2.44 | $2.35 | $2.35 | $2.00 | 140,387 |
| 2017-09-27 | $2.43 | $2.45 | $2.41 | $2.43 | $2.07 | 39,636 |
| 2017-09-26 | $2.47 | $2.49 | $2.44 | $2.44 | $2.08 | 191,959 |
| 2017-09-25 | $2.50 | $2.51 | $2.47 | $2.48 | $2.11 | 135,775 |
| 2017-09-22 | $2.51 | $2.52 | $2.49 | $2.51 | $2.13 | 152,170 |
| 2017-09-21 | $2.53 | $2.53 | $2.50 | $2.50 | $2.13 | 124,460 |
| 2017-09-20 | $2.53 | $2.55 | $2.50 | $2.54 | $2.16 | 55,042 |
| 2017-09-19 | $2.53 | $2.54 | $2.50 | $2.52 | $2.14 | 24,909 |
| 2017-09-18 | $2.62 | $2.63 | $2.49 | $2.54 | $2.16 | 122,687 |
| 2017-09-15 | $2.76 | $2.76 | $2.64 | $2.66 | $2.26 | 55,608 |
| 2017-09-14 | $2.87 | $2.87 | $2.79 | $2.81 | $2.39 | 58,300 |
| 2017-09-13 | $3.02 | $3.05 | $3.00 | $3.01 | $2.56 | 20,161 |
| 2017-09-12 | $3.10 | $3.11 | $3.08 | $3.10 | $2.64 | 10,024 |
| 2017-09-11 | $3.09 | $3.14 | $2.96 | $3.08 | $2.62 | 43,628 |
| 2017-09-08 | $3.29 | $3.29 | $3.12 | $3.16 | $2.69 | 176,666 |
| 2017-09-07 | $3.20 | $3.20 | $3.12 | $3.13 | $2.66 | 79,073 |
| 2017-09-06 | $3.18 | $3.22 | $3.18 | $3.20 | $2.72 | 33,403 |
| 2017-09-05 | $3.17 | $3.22 | $3.16 | $3.17 | $2.70 | 101,187 |
| 2017-09-01 | $3.13 | $3.17 | $3.08 | $3.16 | $2.69 | 54,376 |
| 2017-08-31 | $3.13 | $3.16 | $3.09 | $3.12 | $2.65 | 126,529 |
| 2017-08-30 | $3.19 | $3.20 | $3.13 | $3.16 | $2.69 | 41,609 |
| 2017-08-29 | $3.21 | $3.27 | $3.20 | $3.23 | $2.75 | 211,435 |
| 2017-08-28 | $3.07 | $3.11 | $3.06 | $3.10 | $2.64 | 92,029 |
| 2017-08-25 | $3.04 | $3.07 | $3.04 | $3.04 | $2.59 | 47,467 |
| 2017-08-24 | $2.96 | $3.02 | $2.91 | $3.00 | $2.55 | 94,642 |
| 2017-08-23 | $2.91 | $2.93 | $2.87 | $2.93 | $2.49 | 33,402 |
| 2017-08-22 | $2.96 | $2.96 | $2.88 | $2.95 | $2.51 | 36,029 |
| 2017-08-21 | $2.99 | $3.00 | $2.97 | $2.98 | $2.53 | 120,464 |
| 2017-08-18 | $2.88 | $2.91 | $2.88 | $2.91 | $2.48 | 22,743 |
| 2017-08-17 | $2.81 | $2.84 | $2.80 | $2.81 | $2.39 | 16,970 |
| 2017-08-16 | $2.77 | $2.84 | $2.77 | $2.84 | $2.42 | 27,814 |
| 2017-08-15 | $2.69 | $2.80 | $2.69 | $2.75 | $2.34 | 25,207 |
| 2017-08-14 | $2.85 | $2.88 | $2.83 | $2.88 | $2.45 | 9,036 |
| 2017-08-11 | $2.90 | $2.90 | $2.82 | $2.86 | $2.43 | 72,300 |
| 2017-08-10 | $2.91 | $2.91 | $2.87 | $2.89 | $2.46 | 33,925 |
| 2017-08-09 | $2.81 | $2.82 | $2.79 | $2.82 | $2.40 | 22,841 |
| 2017-08-08 | $2.88 | $2.89 | $2.83 | $2.83 | $2.41 | 8,954 |
| 2017-08-07 | $2.85 | $2.88 | $2.83 | $2.84 | $2.42 | 11,768 |
| 2017-08-04 | $2.92 | $2.93 | $2.85 | $2.86 | $2.43 | 19,090 |
| 2017-08-03 | $2.82 | $2.83 | $2.79 | $2.80 | $2.38 | 66,254 |
| 2017-08-02 | $2.74 | $2.75 | $2.72 | $2.74 | $2.33 | 11,521 |
| 2017-08-01 | $2.70 | $2.77 | $2.70 | $2.75 | $2.34 | 16,601 |
| 2017-07-31 | $2.72 | $2.72 | $2.66 | $2.67 | $2.27 | 34,743 |
| 2017-07-28 | $2.71 | $2.72 | $2.68 | $2.71 | $2.30 | 35,180 |
| 2017-07-27 | $2.72 | $2.72 | $2.67 | $2.68 | $2.28 | 38,156 |
| 2017-07-26 | $2.68 | $2.72 | $2.67 | $2.70 | $2.30 | 14,086 |
| 2017-07-25 | $2.75 | $2.75 | $2.68 | $2.70 | $2.30 | 26,030 |
| 2017-07-24 | $2.78 | $2.78 | $2.72 | $2.76 | $2.35 | 51,876 |
| 2017-07-21 | $2.86 | $2.89 | $2.81 | $2.82 | $2.40 | 11,436 |
| 2017-07-20 | $2.85 | $2.85 | $2.82 | $2.83 | $2.41 | 11,112 |
| 2017-07-19 | $2.86 | $2.88 | $2.84 | $2.86 | $2.43 | 27,376 |
| 2017-07-18 | $2.75 | $2.76 | $2.70 | $2.75 | $2.34 | 85,984 |
| 2017-07-17 | $2.71 | $2.80 | $2.71 | $2.76 | $2.35 | 29,190 |
| 2017-07-14 | $2.71 | $2.75 | $2.70 | $2.71 | $2.30 | 13,980 |
| 2017-07-13 | $2.69 | $2.70 | $2.65 | $2.70 | $2.30 | 21,568 |
| 2017-07-12 | $2.71 | $2.74 | $2.68 | $2.70 | $2.30 | 57,988 |
| 2017-07-11 | $2.66 | $2.68 | $2.63 | $2.67 | $2.27 | 69,658 |
| 2017-07-10 | $2.75 | $2.76 | $2.70 | $2.75 | $2.34 | 68,740 |
| 2017-07-07 | $2.74 | $2.81 | $2.71 | $2.81 | $2.39 | 12,578 |
| 2017-07-06 | $2.85 | $2.87 | $2.83 | $2.86 | $2.43 | 48,707 |
| 2017-07-05 | $2.77 | $2.90 | $2.77 | $2.90 | $2.47 | 52,543 |
| 2017-07-03 | $2.78 | $2.80 | $2.76 | $2.76 | $2.35 | 21,326 |
| 2017-06-30 | $2.76 | $2.83 | $2.75 | $2.78 | $2.36 | 20,997 |
| 2017-06-29 | $2.64 | $2.73 | $2.58 | $2.72 | $2.31 | 39,362 |
| 2017-06-28 | $2.71 | $2.75 | $2.69 | $2.75 | $2.34 | 56,041 |
| 2017-06-27 | $2.71 | $2.77 | $2.71 | $2.72 | $2.31 | 53,600 |
| 2017-06-26 | $2.68 | $2.71 | $2.67 | $2.69 | $2.29 | 18,700 |
| 2017-06-23 | $2.72 | $2.73 | $2.70 | $2.72 | $2.31 | 29,900 |
| 2017-06-22 | $2.56 | $2.62 | $2.56 | $2.60 | $2.21 | 24,700 |
| 2017-06-20 | $2.64 | $2.64 | $2.54 | $2.55 | $2.17 | 54,700 |
| 2017-06-14 | $2.92 | $2.95 | $2.87 | $2.87 | $2.44 | 24,241 |
| 2017-06-13 | $2.76 | $2.82 | $2.76 | $2.82 | $2.39 | 10,322 |
| 2017-06-12 | $2.76 | $2.80 | $2.76 | $2.77 | $2.36 | 22,278 |
| 2017-06-09 | $2.73 | $2.83 | $2.73 | $2.79 | $2.37 | 13,723 |
| 2017-06-08 | $2.70 | $2.71 | $2.66 | $2.71 | $2.30 | 39,201 |
| 2017-06-07 | $2.82 | $2.85 | $2.78 | $2.80 | $2.38 | 86,283 |
| 2017-06-06 | $2.82 | $2.90 | $2.80 | $2.90 | $2.47 | 68,020 |
| 2017-06-05 | $2.69 | $2.90 | $2.66 | $2.83 | $2.41 | 63,870 |
| 2017-06-02 | $2.70 | $2.72 | $2.69 | $2.70 | $2.30 | 50,078 |
| 2017-06-01 | $2.71 | $2.74 | $2.64 | $2.68 | $2.28 | 101,844 |
| 2017-05-31 | $2.77 | $2.79 | $2.74 | $2.77 | $2.36 | 63,853 |
| 2017-05-30 | $2.75 | $2.81 | $2.71 | $2.77 | $2.36 | 253,923 |
| 2017-05-26 | $2.94 | $2.95 | $2.88 | $2.93 | $2.49 | 113,913 |
| 2017-05-25 | $2.93 | $2.97 | $2.90 | $2.94 | $2.50 | 98,582 |
| 2017-05-24 | $3.19 | $3.21 | $3.15 | $3.17 | $2.70 | 45,355 |
| 2017-05-23 | $3.34 | $3.35 | $3.31 | $3.33 | $2.83 | 7,592 |
| 2017-05-22 | $3.19 | $3.30 | $3.19 | $3.28 | $2.79 | 47,330 |
| 2017-05-19 | $3.24 | $3.24 | $3.20 | $3.21 | $2.73 | 14,952 |
| 2017-05-18 | $3.14 | $3.16 | $3.10 | $3.14 | $2.67 | 40,569 |
| 2017-05-17 | $3.25 | $3.25 | $3.21 | $3.23 | $2.75 | 63,362 |
| 2017-05-16 | $3.29 | $3.35 | $3.25 | $3.33 | $2.83 | 50,968 |
| 2017-05-15 | $3.27 | $3.36 | $3.27 | $3.35 | $2.85 | 32,170 |
| 2017-05-12 | $3.24 | $3.24 | $3.18 | $3.22 | $2.74 | 12,086 |
| 2017-05-11 | $3.23 | $3.31 | $3.23 | $3.31 | $2.82 | 11,079 |
| 2017-05-10 | $3.24 | $3.34 | $3.21 | $3.25 | $2.76 | 50,210 |
| 2017-05-09 | $3.06 | $3.10 | $3.06 | $3.07 | $2.61 | 13,570 |
| 2017-05-08 | $3.03 | $3.05 | $3.01 | $3.01 | $2.56 | 42,278 |
| 2017-05-05 | $3.08 | $3.11 | $3.07 | $3.10 | $2.64 | 13,975 |
| 2017-05-04 | $3.07 | $3.08 | $3.04 | $3.06 | $2.60 | 46,579 |
| 2017-05-03 | $3.10 | $3.12 | $3.05 | $3.08 | $2.62 | 27,973 |
| 2017-05-02 | $3.21 | $3.25 | $3.19 | $3.21 | $2.73 | 33,378 |
| 2017-05-01 | $3.25 | $3.25 | $3.20 | $3.20 | $2.72 | 22,362 |
| 2017-04-28 | $3.24 | $3.27 | $3.21 | $3.23 | $2.75 | 24,515 |
| 2017-04-27 | $3.16 | $3.25 | $3.16 | $3.21 | $2.73 | 8,297 |
| 2017-04-26 | $3.21 | $3.27 | $3.14 | $3.25 | $2.76 | 59,885 |
| 2017-04-25 | $3.43 | $3.43 | $3.38 | $3.39 | $2.88 | 42,732 |
| 2017-04-24 | $3.36 | $3.49 | $3.30 | $3.49 | $2.97 | 180,695 |
| 2017-04-21 | $3.53 | $3.53 | $3.49 | $3.53 | $3.00 | 22,421 |
| 2017-04-20 | $3.50 | $3.55 | $3.50 | $3.54 | $3.01 | 9,781 |
| 2017-04-19 | $3.54 | $3.61 | $3.53 | $3.55 | $3.02 | 75,590 |
| 2017-04-18 | $3.60 | $3.61 | $3.53 | $3.54 | $3.01 | 37,754 |
| 2017-04-17 | $3.64 | $3.68 | $3.62 | $3.67 | $3.12 | 16,902 |
| 2017-04-13 | $3.57 | $3.65 | $3.57 | $3.64 | $3.10 | 40,838 |
| 2017-04-12 | $3.57 | $3.57 | $3.41 | $3.49 | $2.97 | 45,412 |
| 2017-04-11 | $3.62 | $3.68 | $3.58 | $3.68 | $3.13 | 47,513 |
| 2017-04-10 | $3.49 | $3.54 | $3.45 | $3.51 | $2.99 | 94,693 |
| 2017-04-07 | $3.59 | $3.68 | $3.59 | $3.60 | $3.06 | 22,410 |
| 2017-04-06 | $3.58 | $3.59 | $3.57 | $3.59 | $3.05 | 5,705 |
| 2017-04-05 | $3.63 | $3.63 | $3.58 | $3.59 | $3.05 | 30,246 |
| 2017-04-04 | $3.51 | $3.64 | $3.51 | $3.64 | $3.10 | 64,518 |
| 2017-04-03 | $3.44 | $3.46 | $3.43 | $3.44 | $2.93 | 25,700 |
| 2017-03-31 | $3.42 | $3.44 | $3.40 | $3.44 | $2.93 | 36,500 |
| 2017-03-30 | $3.46 | $3.55 | $3.44 | $3.45 | $2.93 | 54,200 |
| 2017-03-29 | $3.41 | $3.49 | $3.41 | $3.46 | $2.94 | 68,200 |
| 2017-03-28 | $3.50 | $3.51 | $3.45 | $3.47 | $2.95 | 221,800 |
| 2017-03-27 | $3.45 | $3.52 | $3.42 | $3.52 | $2.99 | 176,900 |
| 2017-03-24 | $3.48 | $3.48 | $3.39 | $3.44 | $2.93 | 24,200 |
| 2017-03-23 | $3.52 | $3.55 | $3.46 | $3.49 | $2.97 | 99,400 |
| 2017-03-22 | $3.58 | $3.58 | $3.52 | $3.54 | $3.01 | 34,700 |
| 2017-03-21 | $3.54 | $3.54 | $3.42 | $3.45 | $2.93 | 56,700 |
| 2017-03-20 | $3.49 | $3.50 | $3.44 | $3.49 | $2.97 | 63,300 |
| 2017-03-17 | $3.36 | $3.42 | $3.35 | $3.39 | $2.88 | 114,400 |
| 2017-03-16 | $3.38 | $3.42 | $3.31 | $3.36 | $2.86 | 75,500 |
| 2017-03-15 | $3.17 | $3.26 | $3.12 | $3.25 | $2.76 | 84,000 |
| 2017-03-14 | $3.16 | $3.21 | $3.16 | $3.18 | $2.70 | 140,900 |
| 2017-03-13 | $3.08 | $3.10 | $3.04 | $3.10 | $2.64 | 127,800 |
| 2017-03-10 | $2.99 | $3.04 | $2.99 | $3.04 | $2.59 | 208,200 |
| 2017-03-09 | $3.02 | $3.06 | $3.00 | $3.02 | $2.57 | 337,900 |
| 2017-03-08 | $3.11 | $3.15 | $3.09 | $3.11 | $2.65 | 266,800 |
| 2017-03-07 | $3.25 | $3.27 | $3.22 | $3.27 | $2.78 | 130,100 |
| 2017-03-06 | $3.26 | $3.33 | $3.25 | $3.32 | $2.82 | 673,000 |
| 2017-03-03 | $3.30 | $3.31 | $3.24 | $3.28 | $2.79 | 34,400 |
| 2017-03-02 | $3.31 | $3.31 | $3.27 | $3.30 | $2.81 | 54,100 |
| 2017-03-01 | $3.26 | $3.31 | $3.24 | $3.31 | $2.82 | 109,900 |
| 2017-02-28 | $3.42 | $3.44 | $3.36 | $3.39 | $2.88 | 63,600 |
| 2017-02-27 | $3.45 | $3.49 | $3.41 | $3.47 | $2.95 | 267,000 |
| 2017-02-24 | $3.53 | $3.56 | $3.50 | $3.55 | $3.02 | 250,500 |
| 2017-02-23 | $3.69 | $3.71 | $3.65 | $3.66 | $3.11 | 166,200 |
| 2017-02-22 | $3.79 | $3.82 | $3.75 | $3.80 | $3.23 | 72,500 |
| 2017-02-21 | $3.85 | $3.86 | $3.81 | $3.86 | $3.28 | 123,400 |
| 2017-02-17 | $3.93 | $3.93 | $3.89 | $3.90 | $3.32 | 85,000 |
| 2017-02-16 | $3.99 | $3.99 | $3.92 | $3.95 | $3.36 | 49,900 |
| 2017-02-15 | $3.97 | $4.02 | $3.95 | $4.02 | $3.42 | 21,700 |
| 2017-02-14 | $4.08 | $4.09 | $3.97 | $4.06 | $3.45 | 49,600 |
| 2017-02-13 | $4.09 | $4.16 | $4.08 | $4.15 | $3.53 | 21,200 |
| 2017-02-10 | $3.99 | $4.08 | $3.97 | $4.07 | $3.46 | 64,600 |
| 2017-02-09 | $4.13 | $4.13 | $4.05 | $4.09 | $3.48 | 54,000 |
| 2017-02-08 | $4.02 | $4.13 | $4.02 | $4.12 | $3.50 | 50,500 |
| 2017-02-07 | $3.99 | $4.02 | $3.98 | $3.98 | $3.39 | 32,300 |
| 2017-02-06 | $3.94 | $4.03 | $3.89 | $4.02 | $3.42 | 206,500 |
| 2017-02-03 | $3.89 | $3.96 | $3.86 | $3.93 | $3.34 | 76,500 |
| 2017-02-02 | $4.19 | $4.21 | $4.10 | $4.12 | $3.50 | 45,200 |
| 2017-02-01 | $4.08 | $4.13 | $4.07 | $4.08 | $3.47 | 93,073 |
| 2017-01-31 | $3.98 | $4.06 | $3.98 | $4.04 | $3.44 | 54,079 |
| 2017-01-30 | $3.84 | $3.91 | $3.83 | $3.90 | $3.32 | 108,965 |
| 2017-01-27 | $3.94 | $3.98 | $3.92 | $3.98 | $3.39 | 58,482 |
| 2017-01-26 | $4.01 | $4.12 | $4.01 | $4.08 | $3.47 | 95,541 |
| 2017-01-25 | $4.00 | $4.09 | $4.00 | $4.05 | $3.44 | 53,967 |
| 2017-01-24 | $4.14 | $4.14 | $4.05 | $4.07 | $3.46 | 192,359 |
| 2017-01-23 | $3.77 | $3.80 | $3.71 | $3.76 | $3.20 | 68,423 |
| 2017-01-20 | $3.61 | $3.70 | $3.61 | $3.67 | $3.12 | 65,141 |
| 2017-01-19 | $3.66 | $3.66 | $3.61 | $3.62 | $3.08 | 19,773 |
| 2017-01-18 | $3.68 | $3.72 | $3.61 | $3.64 | $3.09 | 160,838 |
| 2017-01-17 | $3.69 | $3.73 | $3.67 | $3.70 | $3.15 | 91,438 |
| 2017-01-13 | $3.60 | $3.64 | $3.60 | $3.63 | $3.09 | 57,631 |
| 2017-01-12 | $3.60 | $3.62 | $3.54 | $3.58 | $3.04 | 55,309 |
| 2017-01-11 | $3.55 | $3.55 | $3.50 | $3.54 | $3.01 | 67,178 |
| 2017-01-10 | $3.55 | $3.55 | $3.53 | $3.53 | $3.00 | 12,204 |
| 2017-01-09 | $3.41 | $3.50 | $3.41 | $3.48 | $2.96 | 92,287 |
| 2017-01-06 | $3.50 | $3.53 | $3.40 | $3.40 | $2.89 | 86,292 |
| 2017-01-05 | $3.47 | $3.57 | $3.46 | $3.54 | $3.01 | 363,151 |
| 2017-01-04 | $3.35 | $3.41 | $3.34 | $3.41 | $2.90 | 46,016 |
| 2017-01-03 | $3.25 | $3.33 | $3.22 | $3.32 | $2.82 | 85,382 |
| 2016-12-30 | $3.22 | $3.25 | $3.14 | $3.16 | $2.69 | 117,704 |
| 2016-12-29 | $3.10 | $3.21 | $3.10 | $3.21 | $2.73 | 101,976 |
| 2016-12-28 | $3.10 | $3.10 | $3.05 | $3.10 | $2.64 | 86,138 |
| 2016-12-27 | $3.00 | $3.08 | $3.00 | $3.07 | $2.61 | 64,233 |
| 2016-12-23 | $3.02 | $3.02 | $3.00 | $3.01 | $2.56 | 115,589 |
| 2016-12-22 | $2.98 | $3.04 | $2.97 | $3.04 | $2.59 | 121,839 |
| 2016-12-21 | $3.01 | $3.06 | $3.01 | $3.05 | $2.59 | 35,391 |
| 2016-12-20 | $3.07 | $3.07 | $3.02 | $3.05 | $2.59 | 20,138 |
| 2016-12-19 | $3.10 | $3.10 | $3.05 | $3.07 | $2.61 | 11,344 |
| 2016-12-16 | $3.04 | $3.06 | $3.01 | $3.05 | $2.59 | 40,260 |
| 2016-12-15 | $3.02 | $3.09 | $3.01 | $3.03 | $2.58 | 17,110 |
| 2016-12-14 | $3.12 | $3.12 | $3.03 | $3.03 | $2.58 | 41,495 |
| 2016-12-13 | $3.13 | $3.15 | $3.11 | $3.14 | $2.67 | 25,284 |
| 2016-12-12 | $3.15 | $3.18 | $3.12 | $3.15 | $2.68 | 106,273 |
| 2016-12-09 | $3.16 | $3.21 | $3.15 | $3.17 | $2.70 | 90,308 |
| 2016-12-08 | $3.21 | $3.28 | $3.13 | $3.28 | $2.79 | 67,106 |
| 2016-12-07 | $3.18 | $3.24 | $3.18 | $3.22 | $2.74 | 34,782 |
| 2016-12-06 | $3.16 | $3.16 | $3.12 | $3.15 | $2.68 | 58,709 |
| 2016-12-05 | $3.14 | $3.19 | $3.10 | $3.19 | $2.71 | 30,851 |
| 2016-12-02 | $3.15 | $3.18 | $3.09 | $3.16 | $2.69 | 87,249 |
| 2016-12-01 | $3.27 | $3.27 | $3.22 | $3.22 | $2.74 | 60,997 |
| 2016-10-28 | $3.89 | $3.89 | $3.88 | $3.88 | $3.30 | 16,508 |
| 2016-10-27 | $3.96 | $3.97 | $3.86 | $3.88 | $3.30 | 45,689 |
| 2016-10-26 | $3.97 | $4.00 | $3.91 | $3.93 | $3.34 | 28,257 |
| 2016-10-25 | $3.92 | $4.08 | $3.92 | $4.05 | $3.44 | 7,917 |
| 2016-10-24 | $3.92 | $3.99 | $3.80 | $3.81 | $3.24 | 91,624 |
| 2016-10-21 | $3.85 | $3.95 | $3.77 | $3.90 | $3.32 | 245,949 |
| 2016-10-20 | $4.00 | $4.00 | $3.94 | $3.98 | $3.39 | 12,956 |
| 2016-10-19 | $4.15 | $4.18 | $4.09 | $4.15 | $3.53 | 22,673 |
| 2016-10-18 | $4.02 | $4.08 | $3.98 | $4.08 | $3.47 | 47,893 |
| 2016-10-17 | $4.00 | $4.03 | $3.96 | $3.96 | $3.37 | 31,981 |
| 2016-10-11 | $4.41 | $4.45 | $4.32 | $4.35 | $3.70 | 23,275 |
| 2016-10-10 | $4.47 | $4.51 | $4.47 | $4.49 | $3.82 | 38,020 |
| 2016-10-07 | $4.51 | $4.51 | $4.45 | $4.50 | $3.83 | 33,574 |
| 2016-10-06 | $4.55 | $4.59 | $4.54 | $4.55 | $3.87 | 62,935 |
| 2016-10-05 | $4.74 | $4.76 | $4.63 | $4.70 | $4.00 | 72,563 |
| 2016-10-04 | $4.76 | $4.77 | $4.65 | $4.68 | $3.98 | 45,095 |
| 2016-10-03 | $5.04 | $5.05 | $4.96 | $4.97 | $4.23 | 3,684 |
| 2016-09-30 | $5.03 | $5.05 | $5.00 | $5.05 | $4.29 | 13,625 |
| 2016-09-27 | $4.95 | $4.95 | $4.80 | $4.88 | $4.15 | 7,625 |
| 2016-09-26 | $5.05 | $5.05 | $4.89 | $4.89 | $4.16 | 17,021 |
| 2016-09-23 | $4.88 | $4.95 | $4.81 | $4.86 | $4.13 | 17,707 |
| 2016-09-22 | $5.07 | $5.07 | $4.92 | $4.98 | $4.23 | 18,885 |
| 2016-09-21 | $4.71 | $4.88 | $4.63 | $4.85 | $4.13 | 19,938 |
| 2016-09-20 | $4.55 | $4.61 | $4.48 | $4.57 | $3.89 | 2,682 |
| 2016-09-19 | $4.56 | $4.61 | $4.54 | $4.54 | $3.86 | 18,814 |
| 2016-09-16 | $4.40 | $4.40 | $4.31 | $4.36 | $3.71 | 7,493 |
| 2016-09-15 | $4.46 | $4.58 | $4.46 | $4.55 | $3.87 | 10,139 |
| 2016-09-14 | $4.44 | $4.60 | $4.44 | $4.58 | $3.89 | 37,542 |
| 2016-09-13 | $4.48 | $4.49 | $4.40 | $4.44 | $3.78 | 24,303 |
| 2016-09-12 | $4.52 | $4.65 | $4.50 | $4.58 | $3.90 | 61,518 |
| 2016-09-09 | $4.78 | $4.80 | $4.61 | $4.66 | $3.96 | 23,579 |
| 2016-09-08 | $4.94 | $4.98 | $4.83 | $4.84 | $4.12 | 23,709 |
| 2016-09-07 | $5.00 | $5.01 | $4.82 | $4.82 | $4.10 | 17,813 |
| 2016-09-06 | $4.80 | $4.97 | $4.78 | $4.95 | $4.21 | 101,756 |
| 2016-09-02 | $4.49 | $4.58 | $4.47 | $4.51 | $3.84 | 75,388 |
| 2016-09-01 | $4.25 | $4.33 | $4.20 | $4.23 | $3.60 | 90,103 |
| 2016-08-31 | $3.95 | $3.95 | $3.80 | $3.85 | $3.27 | 86,004 |
| 2016-08-30 | $4.23 | $4.24 | $4.10 | $4.11 | $3.50 | 75,368 |
| 2016-08-29 | $4.24 | $4.29 | $4.22 | $4.29 | $3.65 | 48,287 |
| 2016-08-26 | $4.30 | $4.37 | $4.09 | $4.12 | $3.50 | 76,544 |
| 2016-08-25 | $4.26 | $4.31 | $4.18 | $4.18 | $3.56 | 19,859 |
| 2016-08-24 | $4.22 | $4.28 | $4.19 | $4.20 | $3.57 | 67,858 |
| 2016-08-23 | $4.35 | $4.43 | $4.30 | $4.31 | $3.67 | 45,208 |
| 2016-08-22 | $4.55 | $4.60 | $4.25 | $4.31 | $3.67 | 50,113 |
| 2016-08-19 | $4.67 | $4.70 | $4.53 | $4.70 | $4.00 | 15,482 |
| 2016-08-18 | $4.89 | $4.91 | $4.83 | $4.86 | $4.13 | 25,896 |
| 2016-08-17 | $4.66 | $4.72 | $4.61 | $4.72 | $4.01 | 62,753 |
| 2016-08-16 | $4.90 | $4.90 | $4.80 | $4.85 | $4.13 | 55,846 |
| 2016-08-15 | $4.88 | $4.91 | $4.84 | $4.90 | $4.17 | 19,031 |
| 2016-08-12 | $5.09 | $5.10 | $4.93 | $4.93 | $4.19 | 61,196 |
| 2016-08-11 | $5.23 | $5.23 | $5.12 | $5.13 | $4.36 | 68,879 |
| 2016-08-10 | $5.03 | $5.07 | $4.99 | $5.01 | $4.26 | 618,594 |
| 2016-08-09 | $4.71 | $4.75 | $4.67 | $4.67 | $3.97 | 26,262 |
| 2016-08-08 | $4.74 | $4.77 | $4.69 | $4.73 | $4.02 | 35,016 |
| 2016-08-05 | $4.77 | $4.79 | $4.67 | $4.75 | $4.04 | 40,589 |
| 2016-08-04 | $4.86 | $4.95 | $4.84 | $4.91 | $4.18 | 43,130 |
| 2016-08-03 | $4.62 | $4.62 | $4.50 | $4.62 | $3.93 | 5,120 |
| 2016-08-02 | $4.62 | $4.63 | $4.55 | $4.63 | $3.94 | 89,479 |
| 2016-08-01 | $4.56 | $4.63 | $4.55 | $4.59 | $3.90 | 45,871 |
| 2016-07-29 | $4.35 | $4.48 | $4.30 | $4.48 | $3.81 | 36,891 |
| 2016-07-28 | $4.34 | $4.38 | $4.23 | $4.35 | $3.70 | 37,802 |
| 2016-07-27 | $3.98 | $4.10 | $3.95 | $4.05 | $3.44 | 32,781 |
| 2016-07-26 | $3.76 | $3.88 | $3.76 | $3.88 | $3.30 | 41,996 |
| 2016-07-25 | $3.64 | $3.67 | $3.61 | $3.67 | $3.12 | 5,267 |
| 2016-07-22 | $3.67 | $3.68 | $3.61 | $3.68 | $3.13 | 6,637 |
| 2016-07-21 | $3.64 | $3.73 | $3.59 | $3.65 | $3.10 | 53,308 |
| 2016-07-20 | $3.60 | $3.60 | $3.50 | $3.52 | $3.00 | 46,374 |
| 2016-07-19 | $3.75 | $3.78 | $3.74 | $3.74 | $3.18 | 14,749 |
| 2016-07-18 | $3.76 | $3.81 | $3.76 | $3.81 | $3.24 | 11,136 |
| 2016-07-15 | $3.74 | $3.83 | $3.72 | $3.82 | $3.25 | 77,563 |
| 2016-07-14 | $3.72 | $3.74 | $3.65 | $3.73 | $3.17 | 9,482 |
| 2016-07-13 | $3.72 | $3.73 | $3.65 | $3.71 | $3.15 | 24,509 |
| 2016-07-12 | $3.60 | $3.63 | $3.56 | $3.56 | $3.03 | 81,240 |
| 2016-07-11 | $3.60 | $3.64 | $3.59 | $3.64 | $3.10 | 22,459 |
| 2016-07-08 | $3.51 | $3.60 | $3.48 | $3.59 | $3.05 | 21,270 |
| 2016-07-07 | $3.67 | $3.67 | $3.51 | $3.51 | $2.99 | 53,976 |
| 2016-07-06 | $3.62 | $3.66 | $3.56 | $3.66 | $3.11 | 25,737 |
| 2016-07-05 | $3.63 | $3.63 | $3.59 | $3.63 | $3.09 | 56,179 |
| 2016-07-01 | $3.57 | $3.63 | $3.50 | $3.58 | $3.04 | 73,650 |
| 2016-06-30 | $3.30 | $3.35 | $3.25 | $3.34 | $2.84 | 135,483 |
| 2016-06-29 | $3.07 | $3.24 | $3.07 | $3.18 | $2.71 | 31,769 |
| 2016-06-28 | $2.96 | $2.96 | $2.93 | $2.93 | $2.49 | 9,214 |
| 2016-06-27 | $2.98 | $2.98 | $2.92 | $2.97 | $2.53 | 61,161 |
| 2016-06-24 | $2.97 | $3.08 | $2.96 | $3.06 | $2.60 | 155,326 |
| 2016-06-23 | $3.11 | $3.25 | $3.10 | $3.20 | $2.72 | 68,834 |
| 2016-06-22 | $3.10 | $3.10 | $3.02 | $3.02 | $2.57 | 31,743 |
| 2016-06-21 | $3.10 | $3.12 | $3.04 | $3.12 | $2.65 | 22,240 |
| 2016-06-20 | $3.13 | $3.18 | $3.09 | $3.14 | $2.67 | 47,409 |
| 2016-06-17 | $3.11 | $3.17 | $3.11 | $3.15 | $2.68 | 17,539 |
| 2016-06-16 | $3.07 | $3.13 | $2.96 | $3.13 | $2.66 | 59,484 |
| 2016-06-15 | $3.07 | $3.13 | $3.06 | $3.13 | $2.66 | 214,800 |
| 2016-06-14 | $3.03 | $3.03 | $2.97 | $3.03 | $2.58 | 44,363 |
| 2016-06-13 | $3.04 | $3.09 | $3.02 | $3.02 | $2.57 | 15,455 |
| 2016-06-10 | $3.04 | $3.07 | $3.00 | $3.03 | $2.58 | 61,219 |
| 2016-06-09 | $3.13 | $3.27 | $3.13 | $3.27 | $2.78 | 46,374 |
| 2016-06-08 | $3.41 | $3.43 | $3.33 | $3.36 | $2.86 | 160,013 |
| 2016-06-07 | $3.17 | $3.20 | $3.13 | $3.17 | $2.70 | 20,341 |
| 2016-06-06 | $3.22 | $3.24 | $3.17 | $3.23 | $2.74 | 42,295 |
| 2016-06-03 | $3.05 | $3.24 | $3.05 | $3.24 | $2.76 | 47,254 |
| 2016-06-02 | $2.95 | $2.99 | $2.95 | $2.98 | $2.53 | 18,594 |
| 2016-06-01 | $2.97 | $2.98 | $2.95 | $2.95 | $2.51 | 37,311 |
| 2016-05-31 | $2.97 | $3.01 | $2.92 | $2.96 | $2.52 | 72,797 |
| 2016-05-27 | $3.16 | $3.16 | $3.06 | $3.11 | $2.65 | 17,177 |
| 2016-05-26 | $3.27 | $3.30 | $3.23 | $3.24 | $2.76 | 23,406 |
| 2016-05-25 | $3.06 | $3.16 | $3.06 | $3.12 | $2.66 | 29,765 |
| 2016-05-24 | $3.15 | $3.15 | $3.00 | $3.05 | $2.59 | 140,279 |
| 2016-05-23 | $3.23 | $3.28 | $3.22 | $3.27 | $2.78 | 59,585 |
| 2016-05-20 | $3.31 | $3.31 | $3.23 | $3.27 | $2.78 | 10,503 |
| 2016-05-19 | $3.15 | $3.21 | $3.10 | $3.19 | $2.71 | 81,357 |
| 2016-05-18 | $3.46 | $3.50 | $3.33 | $3.33 | $2.83 | 28,287 |
| 2016-05-17 | $3.41 | $3.52 | $3.41 | $3.45 | $2.93 | 12,284 |
| 2016-05-16 | $3.40 | $3.49 | $3.37 | $3.40 | $2.89 | 15,589 |
| 2016-05-13 | $3.38 | $3.39 | $3.29 | $3.29 | $2.80 | 15,382 |
| 2016-05-12 | $3.46 | $3.46 | $3.39 | $3.43 | $2.92 | 34,716 |
| 2016-05-11 | $3.36 | $3.44 | $3.36 | $3.43 | $2.92 | 34,879 |
| 2016-05-10 | $3.20 | $3.21 | $3.11 | $3.16 | $2.69 | 69,708 |
| 2016-05-09 | $3.29 | $3.29 | $3.19 | $3.20 | $2.72 | 85,129 |
| 2016-05-06 | $3.65 | $3.68 | $3.63 | $3.66 | $3.11 | 143,014 |
| 2016-05-05 | $3.66 | $3.71 | $3.60 | $3.63 | $3.09 | 30,437 |
| 2016-05-04 | $3.73 | $3.75 | $3.59 | $3.60 | $3.06 | 72,812 |
| 2016-05-03 | $3.98 | $3.99 | $3.78 | $3.87 | $3.29 | 75,430 |
| 2016-05-02 | $4.20 | $4.24 | $4.15 | $4.19 | $3.56 | 32,607 |
| 2016-04-20 | $3.77 | $3.92 | $3.73 | $3.86 | $3.28 | 40,453 |
| 2016-04-19 | $3.37 | $3.44 | $3.32 | $3.44 | $2.93 | 41,163 |
| 2016-04-18 | $3.13 | $3.20 | $3.13 | $3.19 | $2.71 | 22,907 |
| 2016-04-15 | $3.08 | $3.14 | $3.06 | $3.14 | $2.67 | 22,208 |
| 2016-04-14 | $3.18 | $3.20 | $3.16 | $3.20 | $2.72 | 16,420 |
| 2016-04-13 | $3.21 | $3.28 | $3.21 | $3.28 | $2.79 | 15,840 |
| 2016-04-12 | $3.22 | $3.31 | $3.15 | $3.30 | $2.81 | 19,525 |
| 2016-04-11 | $3.33 | $3.33 | $3.22 | $3.25 | $2.76 | 36,258 |
| 2016-04-08 | $2.91 | $2.94 | $2.88 | $2.88 | $2.45 | 5,664 |
| 2016-04-07 | $2.90 | $2.90 | $2.87 | $2.87 | $2.44 | 343,019 |
| 2016-04-06 | $2.77 | $2.85 | $2.77 | $2.85 | $2.42 | 2,062 |
| 2016-04-05 | $2.79 | $2.86 | $2.75 | $2.75 | $2.34 | 26,083 |
| 2016-04-04 | $3.02 | $3.02 | $2.90 | $2.90 | $2.47 | 42,387 |
| 2016-04-01 | $2.93 | $3.13 | $2.93 | $3.13 | $2.66 | 1,350 |
| 2016-03-28 | $2.90 | $2.90 | $2.86 | $2.90 | $2.47 | 4,060 |
| 2016-03-24 | $2.82 | $2.91 | $2.82 | $2.91 | $2.48 | 12,708 |
| 2016-03-23 | $2.93 | $2.93 | $2.70 | $2.70 | $2.30 | 21,448 |
| 2016-03-22 | $3.02 | $3.14 | $3.02 | $3.14 | $2.67 | 5,000 |
| 2016-03-21 | $3.04 | $3.04 | $3.00 | $3.01 | $2.56 | 5,479 |
| 2016-03-18 | $3.06 | $3.06 | $2.98 | $3.03 | $2.58 | 11,555 |
| 2016-03-17 | $3.14 | $3.14 | $3.05 | $3.08 | $2.62 | 29,689 |
| 2016-03-16 | $2.73 | $2.84 | $2.71 | $2.84 | $2.42 | 13,791 |
| 2016-03-15 | $2.65 | $2.68 | $2.55 | $2.63 | $2.24 | 36,299 |
| 2016-03-14 | $3.06 | $3.06 | $2.80 | $2.90 | $2.47 | 134,742 |
| 2016-03-11 | $3.25 | $3.29 | $3.20 | $3.25 | $2.76 | 22,090 |
| 2016-03-10 | $3.07 | $3.08 | $3.01 | $3.04 | $2.59 | 15,953 |
| 2016-03-09 | $3.02 | $3.10 | $2.99 | $3.06 | $2.61 | 47,421 |
| 2016-03-08 | $3.16 | $3.18 | $3.15 | $3.15 | $2.68 | 27,296 |
| 2016-03-07 | $3.27 | $3.30 | $3.19 | $3.30 | $2.81 | 24,881 |
| 2016-03-04 | $2.97 | $3.05 | $2.86 | $3.00 | $2.55 | 91,241 |
| 2016-03-03 | $2.80 | $2.94 | $2.80 | $2.91 | $2.48 | 34,028 |
| 2016-03-02 | $2.50 | $2.55 | $2.49 | $2.55 | $2.17 | 24,210 |
| 2016-03-01 | $2.35 | $2.44 | $2.35 | $2.44 | $2.08 | 32,741 |
| 2016-02-26 | $2.02 | $2.03 | $1.99 | $2.00 | $1.70 | 61,452 |
| 2016-02-25 | $2.17 | $2.19 | $2.17 | $2.18 | $1.85 | 8,803 |
| 2016-02-24 | $2.21 | $2.22 | $2.17 | $2.20 | $1.87 | 14,680 |
| 2016-02-23 | $2.27 | $2.32 | $2.26 | $2.31 | $1.96 | 20,014 |
| 2016-02-22 | $2.29 | $2.31 | $2.26 | $2.27 | $1.93 | 8,077 |
| 2016-02-19 | $2.29 | $2.31 | $2.26 | $2.30 | $1.96 | 25,427 |
| 2016-02-18 | $2.25 | $2.32 | $2.25 | $2.27 | $1.93 | 68,589 |
| 2016-02-17 | $2.21 | $2.28 | $2.15 | $2.24 | $1.91 | 16,551 |
| 2016-02-16 | $2.24 | $2.24 | $2.15 | $2.22 | $1.89 | 164,692 |
| 2016-02-12 | $2.27 | $2.33 | $2.24 | $2.31 | $1.96 | 10,869 |
| 2016-02-11 | $2.15 | $2.15 | $2.09 | $2.10 | $1.79 | 24,209 |
| 2016-02-10 | $2.09 | $2.11 | $2.05 | $2.09 | $1.78 | 12,421 |
| 2016-02-09 | $2.23 | $2.28 | $2.23 | $2.28 | $1.94 | 41,101 |
| 2016-02-08 | $2.51 | $2.52 | $2.45 | $2.46 | $2.09 | 18,738 |
| 2016-02-05 | $2.43 | $2.43 | $2.38 | $2.38 | $2.02 | 9,336 |
| 2016-02-04 | $2.44 | $2.44 | $2.39 | $2.44 | $2.08 | 34,797 |
| 2016-02-03 | $2.04 | $2.09 | $1.99 | $2.09 | $1.78 | 8,420 |
| 2016-02-02 | $2.10 | $2.10 | $2.04 | $2.10 | $1.79 | 4,714 |
| 2016-02-01 | $2.10 | $2.16 | $2.10 | $2.16 | $1.84 | 23,882 |
| 2016-01-29 | $2.04 | $2.16 | $1.97 | $2.16 | $1.84 | 31,113 |
| 2016-01-28 | $1.88 | $1.93 | $1.88 | $1.93 | $1.64 | 14,050 |
| 2016-01-27 | $1.74 | $1.78 | $1.74 | $1.78 | $1.51 | 17,391 |
| 2016-01-26 | $1.69 | $1.73 | $1.66 | $1.73 | $1.47 | 16,889 |
| 2016-01-25 | $1.55 | $1.58 | $1.55 | $1.58 | $1.34 | 14,900 |
| 2016-01-22 | $1.64 | $1.65 | $1.64 | $1.65 | $1.40 | 7,602 |
| 2016-01-21 | $1.48 | $1.56 | $1.48 | $1.56 | $1.32 | 8,168 |
| 2016-01-20 | $1.46 | $1.49 | $1.45 | $1.49 | $1.27 | 12,750 |
| 2016-01-19 | $1.58 | $1.61 | $1.57 | $1.60 | $1.36 | 18,087 |
| 2016-01-13 | $1.71 | $1.73 | $1.64 | $1.67 | $1.42 | 20,315 |
| 2016-01-12 | $1.76 | $1.76 | $1.64 | $1.65 | $1.41 | 17,806 |
| 2016-01-11 | $1.77 | $1.77 | $1.70 | $1.71 | $1.45 | 670 |
| 2016-01-08 | $1.63 | $1.63 | $1.61 | $1.61 | $1.37 | 5,143 |
| 2016-01-07 | $1.64 | $1.71 | $1.64 | $1.67 | $1.42 | 12,365 |
| 2016-01-06 | $1.71 | $1.74 | $1.61 | $1.71 | $1.45 | 8,840 |
| 2016-01-05 | $1.81 | $1.84 | $1.80 | $1.82 | $1.55 | 32,798 |
| 2016-01-04 | $1.66 | $1.70 | $1.66 | $1.70 | $1.45 | 2,360 |
Impala Platinum Holdings Ltd (IMPUY) News Headlines
Recent Impala Platinum Holdings Ltd (IMPUY) News
Similar Companies to Impala Platinum Holdings Ltd (IMPUY) 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 | -- | -- | -- |