LexinFintech Holdings Ltd (LX) Exchange: NASDAQ
Data as of May 2, 2025
$7.72 ($-0.13) -1.66%
LexinFintech Holdings Ltd - Daily Information
Click for more stock information on LexinFintech Holdings Ltd.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $7.94 |
| Previous Close | $7.72 |
| High | $8.01 |
| Low | $7.71 |
| Adjusted Open | $7.94 |
| Previous Adjusted Close | $7.72 |
| Adjusted High | $8.01 |
| Adjusted Low | $7.71 |
About LexinFintech Holdings Ltd (LX)
LexinFintech Holdings Ltd (LX) is a Chengdu-based Chinese financial services corporation that specializes in providing online consumer financing and other ancillary services in China. Founded in 2013, LexinFintech began by providing an online platform for individuals and small- to medium-sized enterprises (SMEs) to access consumer financing. Since then, LexinFintech has expanded its service offerings beyond consumer financing to include asset management, wealth management and insurance products. Through its Licensed Financial Business, LexinFintech offers consumers more comprehensive financial services such as loan applications and loan origination, balance transfer, portfolio analysis, and more. The company is publicly listed on the Nasdaq Global Market with a market capitalization of approximately $3.3 billion as of June 2020. LexinFintechâs growth has been tremendous since its inception, with its loan origination amount at the end of 2019 rising by almost over 1000% compared to 2018, reaching a total of $35.7 billion.
Invest in LexinFintech Holdings Ltd (LX)
Historical Stock Data for LexinFintech Holdings Ltd (LX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-01 | $7.94 | $8.01 | $7.71 | $7.72 | $7.72 | 673,128 |
| 2025-04-30 | $7.83 | $7.86 | $7.44 | $7.85 | $7.85 | 1,451,026 |
| 2025-04-29 | $8.17 | $8.26 | $7.77 | $7.83 | $7.83 | 3,526,678 |
| 2025-04-28 | $8.10 | $8.26 | $7.99 | $8.13 | $8.13 | 3,160,942 |
| 2025-04-25 | $8.20 | $8.30 | $8.00 | $8.23 | $8.23 | 1,292,849 |
| 2025-04-24 | $7.98 | $8.39 | $7.71 | $8.35 | $8.35 | 5,095,300 |
| 2025-04-23 | $7.76 | $8.29 | $7.68 | $7.99 | $7.99 | 4,103,367 |
| 2025-04-22 | $6.95 | $7.44 | $6.90 | $7.34 | $7.34 | 3,052,467 |
| 2025-04-21 | $6.83 | $6.94 | $6.49 | $6.73 | $6.73 | 4,659,060 |
| 2025-04-17 | $7.09 | $7.19 | $6.91 | $6.99 | $6.99 | 2,329,274 |
| 2025-04-16 | $7.06 | $7.22 | $6.77 | $7.09 | $6.98 | 2,415,085 |
| 2025-04-15 | $7.22 | $7.50 | $7.21 | $7.30 | $7.19 | 4,810,612 |
| 2025-04-14 | $6.91 | $7.47 | $6.86 | $7.22 | $7.11 | 3,844,904 |
| 2025-04-11 | $6.89 | $7.08 | $6.39 | $6.66 | $6.56 | 4,700,051 |
| 2025-04-10 | $6.78 | $7.34 | $6.66 | $6.79 | $6.68 | 5,197,618 |
| 2025-04-09 | $6.44 | $6.96 | $6.21 | $6.82 | $6.71 | 9,681,900 |
| 2025-04-08 | $7.64 | $7.64 | $6.38 | $6.57 | $6.47 | 6,192,935 |
| 2025-04-07 | $7.34 | $8.18 | $6.96 | $7.18 | $7.07 | 8,637,765 |
| 2025-04-04 | $8.62 | $8.65 | $7.83 | $8.21 | $8.08 | 7,232,981 |
| 2025-04-03 | $9.86 | $10.20 | $9.53 | $9.87 | $9.72 | 3,815,348 |
| 2025-04-02 | $10.29 | $10.48 | $10.19 | $10.40 | $10.24 | 1,393,895 |
| 2025-04-01 | $10.32 | $10.48 | $10.02 | $10.24 | $10.08 | 2,957,104 |
| 2025-03-31 | $10.70 | $10.95 | $10.02 | $10.09 | $9.93 | 4,281,345 |
| 2025-03-28 | $11.30 | $11.50 | $10.77 | $11.11 | $11.11 | 3,829,613 |
| 2025-03-27 | $11.00 | $11.64 | $10.69 | $11.43 | $11.43 | 6,448,562 |
| 2025-03-26 | $10.47 | $11.00 | $10.16 | $10.84 | $10.84 | 2,860,274 |
| 2025-03-25 | $10.51 | $10.86 | $10.31 | $10.58 | $10.58 | 5,272,734 |
| 2025-03-24 | $10.85 | $11.38 | $10.44 | $11.06 | $11.06 | 5,451,133 |
| 2025-03-21 | $10.52 | $10.92 | $10.06 | $10.77 | $10.77 | 9,346,425 |
| 2025-03-20 | $10.63 | $11.25 | $10.30 | $10.52 | $10.52 | 4,878,019 |
| 2025-03-19 | $9.85 | $11.46 | $9.50 | $10.77 | $10.77 | 12,078,744 |
| 2025-03-18 | $10.54 | $10.75 | $10.14 | $10.59 | $10.59 | 5,304,297 |
| 2025-03-17 | $10.55 | $10.91 | $10.31 | $10.53 | $10.53 | 5,105,808 |
| 2025-03-14 | $9.52 | $10.54 | $9.52 | $10.53 | $10.53 | 5,861,576 |
| 2025-03-13 | $9.04 | $9.25 | $8.88 | $9.07 | $9.07 | 1,756,912 |
| 2025-03-12 | $9.30 | $9.43 | $8.72 | $9.22 | $9.22 | 2,675,678 |
| 2025-03-11 | $8.83 | $9.35 | $8.75 | $9.28 | $9.28 | 3,270,641 |
| 2025-03-10 | $8.78 | $8.96 | $8.50 | $8.55 | $8.55 | 2,799,092 |
| 2025-03-07 | $9.30 | $9.49 | $8.83 | $9.06 | $9.06 | 2,438,471 |
| 2025-03-06 | $9.67 | $9.78 | $9.17 | $9.26 | $9.26 | 3,060,125 |
| 2025-03-05 | $8.95 | $9.82 | $8.90 | $9.81 | $9.81 | 5,034,532 |
| 2025-03-04 | $8.37 | $8.68 | $8.15 | $8.50 | $8.50 | 2,721,435 |
| 2025-03-03 | $8.78 | $9.02 | $8.46 | $8.47 | $8.47 | 2,850,466 |
| 2025-02-28 | $8.42 | $8.70 | $8.26 | $8.59 | $8.59 | 3,462,384 |
| 2025-02-27 | $8.96 | $9.40 | $8.81 | $8.91 | $8.91 | 3,260,939 |
| 2025-02-26 | $8.67 | $9.32 | $8.51 | $9.12 | $9.12 | 5,936,643 |
| 2025-02-25 | $8.00 | $8.10 | $7.53 | $8.07 | $8.07 | 5,550,342 |
| 2025-02-24 | $8.81 | $9.00 | $7.50 | $7.91 | $7.91 | 9,633,814 |
| 2025-02-21 | $9.29 | $9.62 | $8.82 | $9.36 | $9.36 | 6,114,341 |
| 2025-02-20 | $9.00 | $9.47 | $8.71 | $8.94 | $8.94 | 8,134,151 |
| 2025-02-19 | $8.77 | $9.09 | $8.57 | $8.72 | $8.72 | 3,524,763 |
| 2025-02-18 | $8.52 | $8.77 | $8.31 | $8.73 | $8.73 | 2,925,776 |
| 2025-02-14 | $9.00 | $9.00 | $8.12 | $8.20 | $8.20 | 3,993,267 |
| 2025-02-13 | $7.92 | $8.68 | $7.92 | $8.63 | $8.63 | 4,433,284 |
| 2025-02-12 | $7.99 | $8.17 | $7.90 | $8.09 | $8.09 | 2,887,046 |
| 2025-02-11 | $7.96 | $8.03 | $7.57 | $7.78 | $7.78 | 2,455,689 |
| 2025-02-10 | $8.33 | $8.40 | $7.71 | $8.15 | $8.15 | 3,173,309 |
| 2025-02-07 | $8.32 | $8.33 | $8.01 | $8.23 | $8.23 | 1,574,912 |
| 2025-02-06 | $8.00 | $8.26 | $7.95 | $8.20 | $8.20 | 3,077,644 |
| 2025-02-05 | $7.91 | $7.97 | $7.69 | $7.95 | $7.95 | 2,112,924 |
| 2025-02-04 | $7.92 | $8.18 | $7.78 | $8.02 | $8.02 | 2,628,914 |
| 2025-02-03 | $7.67 | $7.97 | $7.43 | $7.72 | $7.72 | 2,680,907 |
| 2025-01-31 | $8.50 | $8.50 | $7.68 | $7.90 | $7.90 | 3,821,749 |
| 2025-01-30 | $7.87 | $8.50 | $7.83 | $8.32 | $8.32 | 3,699,307 |
| 2025-01-29 | $7.84 | $8.12 | $7.67 | $7.85 | $7.85 | 3,450,272 |
| 2025-01-28 | $7.64 | $7.80 | $7.40 | $7.73 | $7.73 | 2,023,506 |
| 2025-01-27 | $7.46 | $7.75 | $7.21 | $7.52 | $7.52 | 2,782,018 |
| 2025-01-24 | $6.77 | $7.63 | $6.72 | $7.63 | $7.63 | 4,579,740 |
| 2025-01-23 | $6.58 | $6.68 | $6.38 | $6.58 | $6.58 | 1,893,779 |
| 2025-01-22 | $6.43 | $6.78 | $6.37 | $6.68 | $6.68 | 1,926,167 |
| 2025-01-21 | $6.82 | $6.85 | $6.45 | $6.55 | $6.55 | 2,935,742 |
| 2025-01-17 | $6.34 | $6.83 | $6.33 | $6.79 | $6.79 | 3,246,428 |
| 2025-01-16 | $6.38 | $6.42 | $6.28 | $6.34 | $6.34 | 1,972,169 |
| 2025-01-15 | $6.36 | $6.43 | $6.18 | $6.38 | $6.38 | 2,351,950 |
| 2025-01-14 | $6.11 | $6.49 | $6.10 | $6.26 | $6.26 | 3,609,629 |
| 2025-01-13 | $5.61 | $5.99 | $5.58 | $5.90 | $5.90 | 2,106,918 |
| 2025-01-10 | $5.80 | $5.81 | $5.61 | $5.65 | $5.65 | 1,386,940 |
| 2025-01-08 | $5.72 | $5.84 | $5.66 | $5.76 | $5.76 | 1,069,180 |
| 2025-01-07 | $5.84 | $5.84 | $5.56 | $5.80 | $5.80 | 2,105,460 |
| 2025-01-06 | $6.22 | $6.27 | $5.86 | $5.89 | $5.89 | 2,007,401 |
| 2025-01-03 | $5.80 | $6.19 | $5.74 | $6.10 | $6.10 | 2,135,299 |
| 2025-01-02 | $5.81 | $5.84 | $5.60 | $5.77 | $5.77 | 1,605,789 |
| 2024-12-31 | $5.95 | $5.99 | $5.75 | $5.80 | $5.80 | 1,759,695 |
| 2024-12-30 | $6.04 | $6.13 | $5.87 | $5.89 | $5.89 | 2,248,635 |
| 2024-12-27 | $6.28 | $6.28 | $6.04 | $6.16 | $6.16 | 2,701,100 |
| 2024-12-26 | $6.05 | $6.37 | $5.92 | $6.32 | $6.32 | 3,126,320 |
| 2024-12-24 | $6.00 | $6.05 | $5.89 | $6.04 | $6.04 | 1,172,707 |
| 2024-12-23 | $5.95 | $6.10 | $5.90 | $5.99 | $5.99 | 1,869,676 |
| 2024-12-20 | $5.80 | $6.18 | $5.65 | $5.91 | $5.91 | 10,494,585 |
| 2024-12-19 | $5.75 | $5.89 | $5.63 | $5.83 | $5.83 | 3,248,050 |
| 2024-12-18 | $6.15 | $6.24 | $5.69 | $5.74 | $5.74 | 2,976,401 |
| 2024-12-17 | $5.78 | $6.29 | $5.71 | $6.09 | $6.09 | 5,996,592 |
| 2024-12-16 | $5.75 | $5.85 | $5.62 | $5.78 | $5.78 | 3,440,124 |
| 2024-12-13 | $5.92 | $6.01 | $5.76 | $5.91 | $5.91 | 3,243,807 |
| 2024-12-12 | $6.10 | $6.10 | $5.88 | $5.95 | $5.95 | 1,837,213 |
| 2024-12-11 | $5.83 | $6.05 | $5.73 | $5.97 | $5.97 | 2,973,653 |
| 2024-12-10 | $5.79 | $6.03 | $5.62 | $5.89 | $5.89 | 2,915,400 |
| 2024-12-09 | $6.06 | $6.21 | $5.85 | $5.92 | $5.92 | 8,852,425 |
| 2024-12-06 | $5.54 | $5.70 | $5.36 | $5.55 | $5.55 | 4,034,267 |
| 2024-12-05 | $5.45 | $5.71 | $5.30 | $5.42 | $5.42 | 4,423,927 |
| 2024-12-04 | $5.48 | $5.55 | $5.23 | $5.45 | $5.45 | 4,749,668 |
| 2024-12-03 | $5.20 | $5.58 | $5.10 | $5.51 | $5.51 | 4,915,300 |
| 2024-12-02 | $5.23 | $5.56 | $5.01 | $5.19 | $5.19 | 8,347,824 |
| 2024-11-29 | $4.82 | $5.10 | $4.71 | $5.07 | $5.07 | 4,662,705 |
| 2024-11-27 | $4.59 | $5.07 | $4.38 | $4.90 | $4.90 | 13,204,444 |
| 2024-11-26 | $3.63 | $4.36 | $3.33 | $4.27 | $4.27 | 15,639,982 |
| 2024-11-25 | $3.45 | $3.47 | $3.34 | $3.40 | $3.40 | 4,408,259 |
| 2024-11-22 | $3.18 | $3.45 | $3.18 | $3.39 | $3.39 | 4,767,353 |
| 2024-11-21 | $3.33 | $3.41 | $3.24 | $3.30 | $3.30 | 1,541,762 |
| 2024-11-20 | $3.25 | $3.35 | $3.24 | $3.33 | $3.33 | 1,495,369 |
| 2024-11-19 | $3.20 | $3.24 | $3.10 | $3.22 | $3.22 | 1,305,639 |
| 2024-11-18 | $3.26 | $3.34 | $3.20 | $3.20 | $3.20 | 1,723,592 |
| 2024-11-15 | $3.20 | $3.34 | $3.18 | $3.22 | $3.22 | 1,806,864 |
| 2024-11-14 | $3.11 | $3.23 | $3.01 | $3.17 | $3.17 | 2,767,127 |
| 2024-11-13 | $3.22 | $3.28 | $3.10 | $3.12 | $3.12 | 1,547,681 |
| 2024-11-12 | $3.47 | $3.48 | $3.16 | $3.20 | $3.20 | 3,326,772 |
| 2024-11-11 | $3.69 | $3.87 | $3.60 | $3.60 | $3.60 | 3,175,014 |
| 2024-11-08 | $3.71 | $3.71 | $3.52 | $3.61 | $3.61 | 3,827,592 |
| 2024-11-07 | $3.81 | $3.96 | $3.61 | $3.91 | $3.91 | 4,492,880 |
| 2024-11-06 | $3.38 | $3.64 | $3.33 | $3.59 | $3.59 | 4,149,644 |
| 2024-11-05 | $3.81 | $3.84 | $3.49 | $3.58 | $3.58 | 4,217,023 |
| 2024-11-04 | $3.25 | $3.68 | $3.25 | $3.67 | $3.67 | 5,650,058 |
| 2024-11-01 | $3.18 | $3.38 | $3.15 | $3.20 | $3.20 | 2,300,116 |
| 2024-10-31 | $3.16 | $3.20 | $3.05 | $3.18 | $3.18 | 2,047,411 |
| 2024-10-30 | $3.18 | $3.24 | $3.11 | $3.19 | $3.19 | 2,055,084 |
| 2024-10-29 | $3.45 | $3.54 | $3.24 | $3.25 | $3.25 | 7,185,777 |
| 2024-10-28 | $3.16 | $3.35 | $3.10 | $3.31 | $3.31 | 2,838,412 |
| 2024-10-25 | $3.17 | $3.27 | $3.09 | $3.12 | $3.12 | 1,771,682 |
| 2024-10-24 | $3.20 | $3.25 | $3.04 | $3.15 | $3.15 | 2,340,121 |
| 2024-10-23 | $3.33 | $3.43 | $3.20 | $3.20 | $3.20 | 2,996,790 |
| 2024-10-22 | $3.15 | $3.59 | $3.13 | $3.33 | $3.33 | 6,749,043 |
| 2024-10-21 | $2.88 | $3.18 | $2.88 | $3.15 | $3.15 | 2,066,652 |
| 2024-10-18 | $3.09 | $3.18 | $2.89 | $2.95 | $2.95 | 3,240,222 |
| 2024-10-17 | $2.80 | $2.89 | $2.63 | $2.85 | $2.85 | 3,884,477 |
| 2024-10-16 | $3.17 | $3.17 | $2.87 | $2.88 | $2.88 | 3,022,162 |
| 2024-10-15 | $3.53 | $3.55 | $3.01 | $3.02 | $3.02 | 6,519,378 |
| 2024-10-14 | $3.35 | $3.83 | $3.35 | $3.68 | $3.68 | 7,858,110 |
| 2024-10-11 | $3.03 | $3.41 | $2.96 | $3.35 | $3.35 | 4,656,105 |
| 2024-10-10 | $3.22 | $3.34 | $3.06 | $3.10 | $3.10 | 5,034,160 |
| 2024-10-09 | $3.10 | $3.52 | $3.09 | $3.17 | $3.17 | 7,130,417 |
| 2024-10-08 | $3.00 | $3.40 | $2.90 | $3.11 | $3.11 | 8,107,456 |
| 2024-10-07 | $4.00 | $4.19 | $3.40 | $3.69 | $3.69 | 12,342,099 |
| 2024-10-04 | $3.65 | $3.89 | $3.53 | $3.64 | $3.64 | 8,678,242 |
| 2024-10-03 | $3.13 | $3.57 | $3.03 | $3.40 | $3.40 | 6,934,263 |
| 2024-10-02 | $3.97 | $4.70 | $3.08 | $3.30 | $3.30 | 29,091,678 |
| 2024-10-01 | $2.86 | $3.47 | $2.78 | $3.45 | $3.45 | 15,107,299 |
| 2024-09-30 | $2.74 | $2.94 | $2.60 | $2.72 | $2.72 | 9,335,562 |
| 2024-09-27 | $2.15 | $2.44 | $2.15 | $2.39 | $2.39 | 7,609,842 |
| 2024-09-26 | $1.94 | $2.09 | $1.93 | $2.05 | $2.05 | 4,810,447 |
| 2024-09-25 | $1.80 | $1.82 | $1.76 | $1.80 | $1.80 | 2,522,068 |
| 2024-09-24 | $1.74 | $1.78 | $1.71 | $1.78 | $1.78 | 2,874,518 |
| 2024-09-23 | $1.68 | $1.71 | $1.66 | $1.67 | $1.67 | 1,396,715 |
| 2024-09-20 | $1.66 | $1.71 | $1.63 | $1.71 | $1.71 | 2,393,487 |
| 2024-09-19 | $1.69 | $1.69 | $1.63 | $1.66 | $1.66 | 2,063,089 |
| 2024-09-18 | $1.67 | $1.67 | $1.63 | $1.65 | $1.65 | 973,567 |
| 2024-09-17 | $1.69 | $1.69 | $1.65 | $1.67 | $1.67 | 818,949 |
| 2024-09-16 | $1.66 | $1.69 | $1.66 | $1.68 | $1.68 | 298,759 |
| 2024-09-13 | $1.74 | $1.78 | $1.71 | $1.73 | $1.73 | 381,464 |
| 2024-09-12 | $1.74 | $1.77 | $1.69 | $1.74 | $1.74 | 1,022,252 |
| 2024-09-11 | $1.72 | $1.74 | $1.69 | $1.73 | $1.73 | 297,618 |
| 2024-09-10 | $1.71 | $1.72 | $1.68 | $1.72 | $1.72 | 525,058 |
| 2024-09-09 | $1.73 | $1.75 | $1.71 | $1.71 | $1.71 | 361,142 |
| 2024-09-06 | $1.72 | $1.76 | $1.70 | $1.73 | $1.73 | 730,882 |
| 2024-09-05 | $1.72 | $1.73 | $1.70 | $1.73 | $1.73 | 320,398 |
| 2024-09-04 | $1.73 | $1.74 | $1.69 | $1.71 | $1.71 | 309,816 |
| 2024-09-03 | $1.71 | $1.75 | $1.69 | $1.74 | $1.74 | 466,356 |
| 2024-08-30 | $1.72 | $1.73 | $1.69 | $1.73 | $1.73 | 290,079 |
| 2024-08-29 | $1.71 | $1.73 | $1.69 | $1.69 | $1.69 | 427,959 |
| 2024-08-28 | $1.78 | $1.78 | $1.67 | $1.68 | $1.68 | 734,353 |
| 2024-08-27 | $1.79 | $1.80 | $1.75 | $1.77 | $1.77 | 643,722 |
| 2024-08-26 | $1.76 | $1.78 | $1.74 | $1.77 | $1.77 | 795,400 |
| 2024-08-23 | $1.75 | $1.79 | $1.73 | $1.76 | $1.76 | 625,281 |
| 2024-08-22 | $1.76 | $1.77 | $1.73 | $1.76 | $1.76 | 397,717 |
| 2024-08-21 | $1.74 | $1.76 | $1.72 | $1.75 | $1.75 | 696,380 |
| 2024-08-20 | $1.75 | $1.78 | $1.74 | $1.75 | $1.75 | 443,382 |
| 2024-08-19 | $1.75 | $1.78 | $1.73 | $1.76 | $1.76 | 756,116 |
| 2024-08-16 | $1.73 | $1.78 | $1.69 | $1.73 | $1.73 | 463,761 |
| 2024-08-15 | $1.67 | $1.72 | $1.66 | $1.71 | $1.71 | 525,329 |
| 2024-08-14 | $1.68 | $1.69 | $1.63 | $1.68 | $1.68 | 277,479 |
| 2024-08-13 | $1.64 | $1.69 | $1.62 | $1.68 | $1.68 | 428,383 |
| 2024-08-12 | $1.63 | $1.66 | $1.63 | $1.63 | $1.63 | 334,305 |
| 2024-08-09 | $1.65 | $1.65 | $1.63 | $1.64 | $1.64 | 188,228 |
| 2024-08-08 | $1.65 | $1.67 | $1.62 | $1.65 | $1.65 | 1,064,858 |
| 2024-08-07 | $1.70 | $1.71 | $1.64 | $1.64 | $1.64 | 229,104 |
| 2024-08-06 | $1.65 | $1.69 | $1.63 | $1.68 | $1.68 | 328,466 |
| 2024-08-05 | $1.61 | $1.67 | $1.57 | $1.64 | $1.64 | 413,969 |
| 2024-08-02 | $1.75 | $1.75 | $1.68 | $1.68 | $1.68 | 392,029 |
| 2024-08-01 | $1.77 | $1.77 | $1.73 | $1.76 | $1.76 | 816,536 |
| 2024-07-31 | $1.78 | $1.79 | $1.76 | $1.76 | $1.76 | 755,782 |
| 2024-07-30 | $1.78 | $1.78 | $1.76 | $1.76 | $1.76 | 419,177 |
| 2024-07-29 | $1.76 | $1.78 | $1.76 | $1.76 | $1.76 | 282,501 |
| 2024-07-26 | $1.76 | $1.80 | $1.73 | $1.77 | $1.77 | 956,214 |
| 2024-07-25 | $1.73 | $1.78 | $1.71 | $1.76 | $1.76 | 327,693 |
| 2024-07-24 | $1.76 | $1.77 | $1.73 | $1.73 | $1.73 | 268,386 |
| 2024-07-23 | $1.76 | $1.78 | $1.70 | $1.76 | $1.76 | 841,815 |
| 2024-07-22 | $1.73 | $1.78 | $1.71 | $1.77 | $1.77 | 249,145 |
| 2024-07-19 | $1.71 | $1.74 | $1.70 | $1.72 | $1.72 | 168,106 |
| 2024-07-18 | $1.77 | $1.78 | $1.66 | $1.71 | $1.71 | 542,730 |
| 2024-07-17 | $1.77 | $1.80 | $1.75 | $1.77 | $1.77 | 447,773 |
| 2024-07-16 | $1.74 | $1.79 | $1.74 | $1.79 | $1.79 | 395,567 |
| 2024-07-15 | $1.76 | $1.78 | $1.74 | $1.75 | $1.75 | 543,823 |
| 2024-07-12 | $1.75 | $1.81 | $1.74 | $1.78 | $1.78 | 661,966 |
| 2024-07-11 | $1.71 | $1.76 | $1.70 | $1.74 | $1.74 | 728,543 |
| 2024-07-10 | $1.65 | $1.70 | $1.65 | $1.70 | $1.70 | 425,272 |
| 2024-07-09 | $1.61 | $1.66 | $1.61 | $1.65 | $1.65 | 323,152 |
| 2024-07-08 | $1.64 | $1.65 | $1.60 | $1.62 | $1.62 | 478,898 |
| 2024-07-05 | $1.67 | $1.67 | $1.62 | $1.63 | $1.63 | 539,035 |
| 2024-07-03 | $1.64 | $1.66 | $1.59 | $1.66 | $1.66 | 563,966 |
| 2024-07-02 | $1.66 | $1.66 | $1.63 | $1.63 | $1.63 | 327,449 |
| 2024-07-01 | $1.64 | $1.67 | $1.64 | $1.66 | $1.66 | 207,062 |
| 2024-06-28 | $1.69 | $1.69 | $1.65 | $1.65 | $1.65 | 226,323 |
| 2024-06-27 | $1.66 | $1.67 | $1.64 | $1.65 | $1.65 | 189,804 |
| 2024-06-26 | $1.66 | $1.68 | $1.64 | $1.67 | $1.67 | 306,811 |
| 2024-06-25 | $1.69 | $1.69 | $1.64 | $1.66 | $1.66 | 429,901 |
| 2024-06-24 | $1.72 | $1.72 | $1.69 | $1.70 | $1.70 | 279,708 |
| 2024-06-21 | $1.67 | $1.73 | $1.67 | $1.72 | $1.72 | 621,992 |
| 2024-06-20 | $1.68 | $1.69 | $1.66 | $1.69 | $1.69 | 295,522 |
| 2024-06-18 | $1.68 | $1.69 | $1.66 | $1.69 | $1.69 | 343,086 |
| 2024-06-17 | $1.65 | $1.69 | $1.64 | $1.68 | $1.68 | 346,928 |
| 2024-06-14 | $1.67 | $1.68 | $1.65 | $1.66 | $1.66 | 672,537 |
| 2024-06-13 | $1.71 | $1.72 | $1.66 | $1.66 | $1.66 | 287,083 |
| 2024-06-12 | $1.75 | $1.76 | $1.68 | $1.68 | $1.68 | 525,371 |
| 2024-06-11 | $1.74 | $1.75 | $1.73 | $1.75 | $1.75 | 280,951 |
| 2024-06-10 | $1.77 | $1.78 | $1.74 | $1.75 | $1.75 | 388,149 |
| 2024-06-07 | $1.82 | $1.82 | $1.77 | $1.78 | $1.78 | 464,447 |
| 2024-06-06 | $1.78 | $1.84 | $1.78 | $1.82 | $1.82 | 375,837 |
| 2024-06-05 | $1.81 | $1.81 | $1.77 | $1.79 | $1.79 | 629,214 |
| 2024-06-04 | $1.80 | $1.82 | $1.79 | $1.81 | $1.81 | 213,582 |
| 2024-06-03 | $1.88 | $1.88 | $1.80 | $1.81 | $1.81 | 272,574 |
| 2024-05-31 | $1.83 | $1.86 | $1.78 | $1.84 | $1.84 | 619,604 |
| 2024-05-30 | $1.82 | $1.86 | $1.81 | $1.86 | $1.86 | 438,476 |
| 2024-05-29 | $1.85 | $1.86 | $1.82 | $1.83 | $1.83 | 377,845 |
| 2024-05-28 | $1.87 | $1.91 | $1.83 | $1.86 | $1.86 | 843,122 |
| 2024-05-24 | $1.80 | $1.89 | $1.77 | $1.87 | $1.87 | 1,287,268 |
| 2024-05-23 | $1.87 | $1.88 | $1.82 | $1.83 | $1.83 | 1,288,649 |
| 2024-05-22 | $1.87 | $1.89 | $1.86 | $1.87 | $1.87 | 457,630 |
| 2024-05-21 | $1.89 | $1.90 | $1.86 | $1.87 | $1.87 | 436,299 |
| 2024-05-20 | $1.87 | $1.92 | $1.86 | $1.90 | $1.90 | 498,944 |
| 2024-05-17 | $1.96 | $1.99 | $1.91 | $1.94 | $1.94 | 1,073,172 |
| 2024-05-16 | $1.92 | $1.97 | $1.89 | $1.96 | $1.96 | 787,983 |
| 2024-05-15 | $1.92 | $1.98 | $1.89 | $1.91 | $1.91 | 397,915 |
| 2024-05-14 | $1.91 | $1.91 | $1.86 | $1.88 | $1.88 | 370,813 |
| 2024-05-13 | $1.86 | $1.98 | $1.86 | $1.91 | $1.91 | 1,025,365 |
| 2024-05-10 | $1.87 | $1.89 | $1.84 | $1.87 | $1.87 | 495,608 |
| 2024-05-09 | $1.85 | $1.89 | $1.84 | $1.87 | $1.87 | 647,332 |
| 2024-05-08 | $1.82 | $1.86 | $1.78 | $1.85 | $1.85 | 770,172 |
| 2024-05-07 | $1.84 | $1.87 | $1.83 | $1.86 | $1.86 | 780,596 |
| 2024-05-06 | $1.82 | $1.86 | $1.75 | $1.84 | $1.84 | 805,525 |
| 2024-05-03 | $1.79 | $1.82 | $1.78 | $1.82 | $1.82 | 739,669 |
| 2024-05-02 | $1.73 | $1.79 | $1.70 | $1.78 | $1.78 | 847,209 |
| 2024-05-01 | $1.67 | $1.71 | $1.67 | $1.68 | $1.68 | 254,292 |
| 2024-04-30 | $1.73 | $1.73 | $1.65 | $1.68 | $1.68 | 807,659 |
| 2024-04-29 | $1.69 | $1.76 | $1.68 | $1.75 | $1.75 | 900,139 |
| 2024-04-26 | $1.70 | $1.73 | $1.67 | $1.71 | $1.71 | 871,360 |
| 2024-04-25 | $1.69 | $1.71 | $1.67 | $1.69 | $1.69 | 577,643 |
| 2024-04-24 | $1.70 | $1.71 | $1.65 | $1.70 | $1.70 | 807,244 |
| 2024-04-23 | $1.66 | $1.71 | $1.65 | $1.69 | $1.69 | 730,865 |
| 2024-04-22 | $1.64 | $1.66 | $1.60 | $1.65 | $1.65 | 700,368 |
| 2024-04-19 | $1.60 | $1.63 | $1.60 | $1.62 | $1.62 | 222,517 |
| 2024-04-18 | $1.60 | $1.62 | $1.59 | $1.61 | $1.61 | 543,217 |
| 2024-04-17 | $1.64 | $1.64 | $1.56 | $1.56 | $1.56 | 801,490 |
| 2024-04-16 | $1.69 | $1.71 | $1.62 | $1.65 | $1.58 | 799,835 |
| 2024-04-15 | $1.78 | $1.78 | $1.66 | $1.68 | $1.68 | 1,351,049 |
| 2024-04-12 | $1.81 | $1.82 | $1.74 | $1.76 | $1.76 | 1,049,867 |
| 2024-04-11 | $1.87 | $1.88 | $1.81 | $1.82 | $1.82 | 296,807 |
| 2024-04-10 | $1.82 | $1.90 | $1.82 | $1.84 | $1.84 | 1,304,690 |
| 2024-04-09 | $1.83 | $1.86 | $1.82 | $1.83 | $1.83 | 465,353 |
| 2024-04-08 | $1.79 | $1.85 | $1.79 | $1.83 | $1.83 | 465,832 |
| 2024-04-05 | $1.81 | $1.81 | $1.78 | $1.78 | $1.78 | 474,058 |
| 2024-04-04 | $1.82 | $1.86 | $1.78 | $1.78 | $1.78 | 829,211 |
| 2024-04-03 | $1.80 | $1.82 | $1.78 | $1.81 | $1.81 | 453,760 |
| 2024-04-02 | $1.82 | $1.82 | $1.78 | $1.80 | $1.80 | 906,151 |
| 2024-04-01 | $1.82 | $1.86 | $1.79 | $1.82 | $1.82 | 1,161,753 |
| 2024-03-28 | $1.80 | $1.84 | $1.79 | $1.80 | $1.80 | 927,573 |
| 2024-03-27 | $1.84 | $1.84 | $1.78 | $1.79 | $1.79 | 810,857 |
| 2024-03-26 | $1.85 | $1.88 | $1.83 | $1.83 | $1.83 | 877,958 |
| 2024-03-25 | $1.90 | $1.92 | $1.82 | $1.84 | $1.84 | 1,470,925 |
| 2024-03-22 | $1.89 | $1.92 | $1.87 | $1.88 | $1.88 | 1,022,191 |
| 2024-03-21 | $1.93 | $2.01 | $1.87 | $1.91 | $1.91 | 3,670,642 |
| 2024-03-20 | $2.06 | $2.15 | $2.06 | $2.14 | $2.14 | 1,548,136 |
| 2024-03-19 | $1.98 | $2.03 | $1.96 | $2.02 | $2.02 | 1,186,240 |
| 2024-03-18 | $1.87 | $1.99 | $1.86 | $1.98 | $1.98 | 831,947 |
| 2024-03-15 | $1.95 | $1.95 | $1.82 | $1.85 | $1.85 | 6,848,504 |
| 2024-03-14 | $1.96 | $2.01 | $1.92 | $1.94 | $1.94 | 1,506,396 |
| 2024-03-13 | $1.90 | $2.03 | $1.90 | $2.01 | $2.01 | 1,368,931 |
| 2024-03-12 | $1.90 | $1.94 | $1.89 | $1.90 | $1.90 | 1,022,574 |
| 2024-03-11 | $1.80 | $1.90 | $1.79 | $1.85 | $1.85 | 825,635 |
| 2024-03-08 | $1.75 | $1.80 | $1.75 | $1.77 | $1.77 | 568,308 |
| 2024-03-07 | $1.80 | $1.80 | $1.75 | $1.75 | $1.75 | 540,755 |
| 2024-03-06 | $1.77 | $1.84 | $1.77 | $1.80 | $1.80 | 1,246,807 |
| 2024-03-05 | $1.75 | $1.75 | $1.70 | $1.72 | $1.72 | 887,886 |
| 2024-03-04 | $1.87 | $1.90 | $1.75 | $1.76 | $1.76 | 1,081,794 |
| 2024-03-01 | $1.89 | $1.94 | $1.85 | $1.88 | $1.88 | 1,866,185 |
| 2024-02-29 | $1.82 | $1.94 | $1.82 | $1.84 | $1.84 | 5,167,738 |
| 2024-02-28 | $1.80 | $1.84 | $1.78 | $1.83 | $1.83 | 696,989 |
| 2024-02-27 | $1.80 | $1.90 | $1.78 | $1.83 | $1.83 | 1,141,160 |
| 2024-02-26 | $1.78 | $1.78 | $1.74 | $1.77 | $1.77 | 523,537 |
| 2024-02-23 | $1.79 | $1.80 | $1.74 | $1.78 | $1.78 | 550,422 |
| 2024-02-22 | $1.80 | $1.83 | $1.74 | $1.75 | $1.75 | 786,616 |
| 2024-02-21 | $1.76 | $1.80 | $1.73 | $1.76 | $1.76 | 763,539 |
| 2024-02-20 | $1.85 | $1.85 | $1.72 | $1.73 | $1.73 | 1,295,490 |
| 2024-02-16 | $1.85 | $1.89 | $1.81 | $1.85 | $1.85 | 568,411 |
| 2024-02-15 | $1.82 | $1.87 | $1.82 | $1.84 | $1.84 | 478,147 |
| 2024-02-14 | $1.78 | $1.83 | $1.76 | $1.83 | $1.83 | 487,851 |
| 2024-02-13 | $1.78 | $1.79 | $1.70 | $1.75 | $1.75 | 878,373 |
| 2024-02-12 | $1.75 | $1.85 | $1.75 | $1.79 | $1.79 | 626,450 |
| 2024-02-09 | $1.72 | $1.78 | $1.70 | $1.76 | $1.76 | 368,782 |
| 2024-02-08 | $1.74 | $1.79 | $1.66 | $1.72 | $1.72 | 840,233 |
| 2024-02-07 | $1.79 | $1.79 | $1.73 | $1.76 | $1.76 | 497,638 |
| 2024-02-06 | $1.80 | $1.82 | $1.77 | $1.77 | $1.77 | 783,402 |
| 2024-02-05 | $1.75 | $1.75 | $1.69 | $1.69 | $1.69 | 890,085 |
| 2024-02-02 | $1.80 | $1.84 | $1.71 | $1.72 | $1.72 | 779,659 |
| 2024-02-01 | $1.83 | $1.87 | $1.78 | $1.82 | $1.82 | 628,580 |
| 2024-01-31 | $1.84 | $1.88 | $1.80 | $1.81 | $1.81 | 559,028 |
| 2024-01-30 | $1.87 | $1.87 | $1.81 | $1.82 | $1.82 | 561,552 |
| 2024-01-29 | $1.93 | $1.98 | $1.82 | $1.87 | $1.87 | 975,605 |
| 2024-01-26 | $2.09 | $2.11 | $1.91 | $1.91 | $1.91 | 696,265 |
| 2024-01-25 | $2.08 | $2.11 | $1.98 | $2.10 | $2.10 | 2,506,369 |
| 2024-01-24 | $1.97 | $2.12 | $1.97 | $2.07 | $2.07 | 1,189,831 |
| 2024-01-23 | $1.83 | $1.99 | $1.82 | $1.92 | $1.92 | 634,382 |
| 2024-01-22 | $1.77 | $1.82 | $1.74 | $1.75 | $1.75 | 510,878 |
| 2024-01-19 | $1.78 | $1.83 | $1.75 | $1.80 | $1.80 | 293,814 |
| 2024-01-18 | $1.83 | $1.85 | $1.77 | $1.80 | $1.80 | 688,045 |
| 2024-01-17 | $1.81 | $1.84 | $1.78 | $1.82 | $1.82 | 593,755 |
| 2024-01-16 | $1.95 | $1.99 | $1.87 | $1.88 | $1.88 | 814,431 |
| 2024-01-12 | $2.11 | $2.16 | $1.96 | $1.99 | $1.99 | 1,390,540 |
| 2024-01-11 | $2.04 | $2.20 | $2.00 | $2.15 | $2.15 | 951,133 |
| 2024-01-10 | $1.94 | $2.04 | $1.93 | $2.04 | $2.04 | 652,557 |
| 2024-01-09 | $1.90 | $1.96 | $1.85 | $1.95 | $1.95 | 640,376 |
| 2024-01-08 | $1.80 | $1.86 | $1.80 | $1.86 | $1.86 | 482,527 |
| 2024-01-05 | $1.84 | $1.85 | $1.79 | $1.84 | $1.84 | 337,889 |
| 2024-01-04 | $1.81 | $1.87 | $1.81 | $1.83 | $1.83 | 375,059 |
| 2024-01-03 | $1.80 | $1.86 | $1.78 | $1.84 | $1.84 | 445,276 |
| 2024-01-02 | $1.84 | $1.84 | $1.76 | $1.80 | $1.80 | 576,578 |
| 2023-12-29 | $1.84 | $1.91 | $1.83 | $1.84 | $1.84 | 425,031 |
| 2023-12-28 | $1.83 | $1.93 | $1.82 | $1.85 | $1.85 | 454,014 |
| 2023-12-27 | $1.78 | $1.83 | $1.76 | $1.81 | $1.81 | 419,697 |
| 2023-12-26 | $1.81 | $1.87 | $1.75 | $1.77 | $1.77 | 371,677 |
| 2023-12-22 | $1.88 | $1.90 | $1.80 | $1.81 | $1.81 | 559,138 |
| 2023-12-21 | $1.90 | $1.95 | $1.89 | $1.94 | $1.94 | 533,306 |
| 2023-12-20 | $1.86 | $1.94 | $1.83 | $1.87 | $1.87 | 767,659 |
| 2023-12-19 | $1.82 | $1.91 | $1.82 | $1.88 | $1.88 | 529,569 |
| 2023-12-18 | $1.84 | $1.85 | $1.75 | $1.83 | $1.83 | 603,256 |
| 2023-12-15 | $1.81 | $1.87 | $1.79 | $1.83 | $1.83 | 1,442,075 |
| 2023-12-14 | $1.72 | $1.82 | $1.72 | $1.77 | $1.77 | 870,774 |
| 2023-12-13 | $1.65 | $1.73 | $1.62 | $1.70 | $1.70 | 738,037 |
| 2023-12-12 | $1.70 | $1.73 | $1.67 | $1.67 | $1.67 | 298,850 |
| 2023-12-11 | $1.79 | $1.86 | $1.71 | $1.72 | $1.72 | 440,351 |
| 2023-12-08 | $1.77 | $1.82 | $1.76 | $1.80 | $1.80 | 311,561 |
| 2023-12-07 | $1.69 | $1.77 | $1.69 | $1.76 | $1.76 | 358,575 |
| 2023-12-06 | $1.67 | $1.76 | $1.67 | $1.69 | $1.69 | 493,185 |
| 2023-12-05 | $1.79 | $1.79 | $1.64 | $1.65 | $1.65 | 979,216 |
| 2023-12-04 | $1.88 | $1.88 | $1.79 | $1.79 | $1.79 | 346,525 |
| 2023-12-01 | $1.78 | $1.88 | $1.77 | $1.86 | $1.86 | 471,177 |
| 2023-11-30 | $1.82 | $1.82 | $1.74 | $1.78 | $1.78 | 675,468 |
| 2023-11-29 | $1.85 | $1.91 | $1.78 | $1.79 | $1.79 | 708,176 |
| 2023-11-28 | $1.86 | $1.93 | $1.85 | $1.88 | $1.88 | 519,253 |
| 2023-11-27 | $2.04 | $2.04 | $1.90 | $1.91 | $1.91 | 475,654 |
| 2023-11-24 | $2.10 | $2.10 | $1.95 | $2.01 | $2.01 | 675,536 |
| 2023-11-22 | $2.07 | $2.07 | $1.99 | $2.04 | $2.04 | 478,132 |
| 2023-11-21 | $2.08 | $2.14 | $2.04 | $2.05 | $2.05 | 427,271 |
| 2023-11-20 | $2.04 | $2.14 | $2.00 | $2.10 | $2.10 | 755,275 |
| 2023-11-17 | $1.97 | $2.03 | $1.96 | $2.03 | $2.03 | 456,169 |
| 2023-11-16 | $2.00 | $2.00 | $1.92 | $1.92 | $1.92 | 385,607 |
| 2023-11-15 | $2.00 | $2.05 | $1.97 | $2.02 | $2.02 | 593,494 |
| 2023-11-14 | $2.07 | $2.09 | $1.97 | $1.97 | $1.97 | 481,842 |
| 2023-11-13 | $1.98 | $2.05 | $1.96 | $2.03 | $2.03 | 411,160 |
| 2023-11-10 | $1.91 | $1.99 | $1.90 | $1.97 | $1.97 | 278,565 |
| 2023-11-09 | $1.96 | $2.03 | $1.91 | $1.91 | $1.91 | 212,908 |
| 2023-11-08 | $1.95 | $2.01 | $1.94 | $1.97 | $1.97 | 469,592 |
| 2023-11-07 | $2.00 | $2.01 | $1.96 | $1.98 | $1.98 | 266,324 |
| 2023-11-06 | $2.05 | $2.07 | $1.98 | $2.03 | $2.03 | 370,520 |
| 2023-11-03 | $1.98 | $2.06 | $1.97 | $2.03 | $2.03 | 492,507 |
| 2023-11-02 | $1.91 | $1.96 | $1.91 | $1.93 | $1.93 | 204,602 |
| 2023-11-01 | $1.80 | $1.90 | $1.77 | $1.88 | $1.88 | 240,917 |
| 2023-10-31 | $1.86 | $1.86 | $1.79 | $1.83 | $1.83 | 285,022 |
| 2023-10-30 | $1.88 | $1.92 | $1.83 | $1.87 | $1.87 | 278,262 |
| 2023-10-27 | $1.83 | $1.86 | $1.79 | $1.83 | $1.83 | 386,997 |
| 2023-10-26 | $1.81 | $1.86 | $1.77 | $1.79 | $1.79 | 701,963 |
| 2023-10-25 | $1.90 | $1.95 | $1.78 | $1.79 | $1.79 | 1,165,990 |
| 2023-10-24 | $2.00 | $2.06 | $1.92 | $1.93 | $1.93 | 728,800 |
| 2023-10-23 | $1.95 | $2.05 | $1.92 | $2.01 | $2.01 | 775,999 |
| 2023-10-20 | $1.96 | $1.97 | $1.90 | $1.92 | $1.92 | 623,986 |
| 2023-10-19 | $1.93 | $2.00 | $1.91 | $1.99 | $1.99 | 369,582 |
| 2023-10-18 | $2.00 | $2.00 | $1.95 | $1.97 | $1.97 | 372,767 |
| 2023-10-17 | $2.00 | $2.02 | $1.99 | $2.00 | $2.00 | 281,455 |
| 2023-10-16 | $1.98 | $2.02 | $1.97 | $1.99 | $1.99 | 282,587 |
| 2023-10-13 | $2.06 | $2.06 | $1.98 | $1.99 | $1.99 | 251,316 |
| 2023-10-12 | $2.15 | $2.15 | $1.99 | $2.00 | $2.00 | 932,497 |
| 2023-10-11 | $2.26 | $2.26 | $2.13 | $2.15 | $2.15 | 399,275 |
| 2023-10-10 | $2.15 | $2.27 | $2.15 | $2.20 | $2.20 | 231,379 |
| 2023-10-09 | $2.09 | $2.15 | $2.06 | $2.13 | $2.13 | 171,440 |
| 2023-10-06 | $2.08 | $2.17 | $2.07 | $2.13 | $2.13 | 253,269 |
| 2023-10-05 | $2.05 | $2.08 | $1.98 | $2.07 | $2.07 | 276,355 |
| 2023-10-04 | $2.11 | $2.11 | $2.02 | $2.05 | $2.05 | 230,738 |
| 2023-10-03 | $2.13 | $2.13 | $2.06 | $2.07 | $2.07 | 243,378 |
| 2023-10-02 | $2.20 | $2.20 | $2.08 | $2.15 | $2.15 | 334,244 |
| 2023-09-29 | $2.20 | $2.25 | $2.18 | $2.21 | $2.21 | 258,112 |
| 2023-09-28 | $2.18 | $2.19 | $2.15 | $2.16 | $2.16 | 227,304 |
| 2023-09-27 | $2.17 | $2.21 | $2.14 | $2.21 | $2.21 | 250,830 |
| 2023-09-26 | $2.24 | $2.27 | $2.18 | $2.18 | $2.18 | 268,840 |
| 2023-09-25 | $2.23 | $2.30 | $2.20 | $2.28 | $2.28 | 188,371 |
| 2023-09-22 | $2.28 | $2.35 | $2.26 | $2.27 | $2.27 | 230,546 |
| 2023-09-21 | $2.16 | $2.23 | $2.11 | $2.22 | $2.22 | 350,584 |
| 2023-09-20 | $2.22 | $2.28 | $2.17 | $2.17 | $2.17 | 264,715 |
| 2023-09-19 | $2.21 | $2.27 | $2.20 | $2.21 | $2.21 | 159,238 |
| 2023-09-18 | $2.23 | $2.25 | $2.18 | $2.22 | $2.22 | 242,887 |
| 2023-09-15 | $2.30 | $2.32 | $2.23 | $2.24 | $2.24 | 586,348 |
| 2023-09-14 | $2.30 | $2.37 | $2.24 | $2.33 | $2.33 | 306,057 |
| 2023-09-13 | $2.36 | $2.42 | $2.35 | $2.37 | $2.37 | 231,250 |
| 2023-09-12 | $2.37 | $2.43 | $2.36 | $2.38 | $2.28 | 486,713 |
| 2023-09-11 | $2.39 | $2.48 | $2.39 | $2.44 | $2.34 | 294,637 |
| 2023-09-08 | $2.42 | $2.50 | $2.35 | $2.36 | $2.26 | 427,075 |
| 2023-09-07 | $2.44 | $2.45 | $2.27 | $2.40 | $2.30 | 635,148 |
| 2023-09-06 | $2.58 | $2.60 | $2.47 | $2.53 | $2.43 | 438,034 |
| 2023-09-05 | $2.60 | $2.64 | $2.46 | $2.50 | $2.40 | 726,634 |
| 2023-09-01 | $2.64 | $2.72 | $2.49 | $2.65 | $2.54 | 825,481 |
| 2023-08-31 | $2.41 | $2.63 | $2.36 | $2.59 | $2.48 | 1,390,093 |
| 2023-08-30 | $2.40 | $2.53 | $2.28 | $2.42 | $2.32 | 1,660,057 |
| 2023-08-29 | $2.06 | $2.28 | $2.02 | $2.24 | $2.15 | 809,350 |
| 2023-08-28 | $2.01 | $2.02 | $1.97 | $2.00 | $1.92 | 278,248 |
| 2023-08-25 | $2.02 | $2.03 | $1.94 | $1.96 | $1.88 | 410,180 |
| 2023-08-24 | $2.15 | $2.16 | $2.02 | $2.02 | $1.94 | 361,840 |
| 2023-08-23 | $2.16 | $2.20 | $2.13 | $2.14 | $2.05 | 339,063 |
| 2023-08-22 | $2.10 | $2.17 | $2.09 | $2.15 | $2.06 | 295,032 |
| 2023-08-21 | $2.06 | $2.12 | $2.03 | $2.08 | $1.99 | 342,062 |
| 2023-08-18 | $2.12 | $2.14 | $2.06 | $2.08 | $1.99 | 419,388 |
| 2023-08-17 | $2.27 | $2.27 | $2.17 | $2.17 | $2.08 | 335,733 |
| 2023-08-16 | $2.26 | $2.31 | $2.20 | $2.22 | $2.13 | 372,980 |
| 2023-08-15 | $2.38 | $2.40 | $2.27 | $2.32 | $2.22 | 583,108 |
| 2023-08-14 | $2.36 | $2.45 | $2.32 | $2.39 | $2.29 | 261,191 |
| 2023-08-11 | $2.42 | $2.43 | $2.34 | $2.37 | $2.27 | 394,470 |
| 2023-08-10 | $2.57 | $2.59 | $2.46 | $2.46 | $2.36 | 650,263 |
| 2023-08-09 | $2.64 | $2.65 | $2.56 | $2.60 | $2.49 | 211,451 |
| 2023-08-08 | $2.57 | $2.64 | $2.51 | $2.63 | $2.52 | 292,187 |
| 2023-08-07 | $2.71 | $2.74 | $2.60 | $2.64 | $2.53 | 340,858 |
| 2023-08-04 | $2.69 | $2.74 | $2.64 | $2.67 | $2.67 | 374,281 |
| 2023-08-03 | $2.65 | $2.72 | $2.59 | $2.70 | $2.70 | 483,106 |
| 2023-08-02 | $2.76 | $2.77 | $2.54 | $2.59 | $2.59 | 985,574 |
| 2023-08-01 | $2.99 | $2.99 | $2.83 | $2.85 | $2.85 | 408,591 |
| 2023-07-31 | $2.92 | $3.01 | $2.87 | $3.00 | $3.00 | 1,574,686 |
| 2023-07-28 | $2.73 | $2.88 | $2.65 | $2.84 | $2.84 | 1,304,573 |
| 2023-07-27 | $2.75 | $2.80 | $2.59 | $2.60 | $2.60 | 421,160 |
| 2023-07-26 | $2.72 | $2.77 | $2.67 | $2.73 | $2.73 | 369,660 |
| 2023-07-25 | $2.72 | $2.81 | $2.68 | $2.73 | $2.73 | 666,822 |
| 2023-07-24 | $2.56 | $2.70 | $2.51 | $2.64 | $2.64 | 375,400 |
| 2023-07-21 | $2.64 | $2.69 | $2.51 | $2.54 | $2.54 | 515,195 |
| 2023-07-20 | $2.60 | $2.67 | $2.51 | $2.64 | $2.64 | 376,135 |
| 2023-07-19 | $2.54 | $2.62 | $2.51 | $2.60 | $2.60 | 311,151 |
| 2023-07-18 | $2.58 | $2.59 | $2.48 | $2.51 | $2.51 | 552,509 |
| 2023-07-17 | $2.52 | $2.62 | $2.46 | $2.60 | $2.60 | 616,959 |
| 2023-07-14 | $2.57 | $2.59 | $2.50 | $2.55 | $2.55 | 390,433 |
| 2023-07-13 | $2.56 | $2.63 | $2.54 | $2.58 | $2.58 | 378,258 |
| 2023-07-12 | $2.46 | $2.55 | $2.46 | $2.54 | $2.54 | 357,748 |
| 2023-07-11 | $2.46 | $2.52 | $2.44 | $2.50 | $2.50 | 337,261 |
| 2023-07-10 | $2.37 | $2.46 | $2.34 | $2.45 | $2.45 | 244,961 |
| 2023-07-07 | $2.31 | $2.39 | $2.26 | $2.38 | $2.38 | 199,854 |
| 2023-07-06 | $2.28 | $2.34 | $2.26 | $2.26 | $2.26 | 206,431 |
| 2023-07-05 | $2.31 | $2.39 | $2.31 | $2.36 | $2.36 | 176,832 |
| 2023-07-03 | $2.33 | $2.42 | $2.30 | $2.37 | $2.37 | 137,265 |
| 2023-06-30 | $2.38 | $2.40 | $2.28 | $2.29 | $2.29 | 431,302 |
| 2023-06-29 | $2.34 | $2.43 | $2.32 | $2.36 | $2.36 | 122,062 |
| 2023-06-28 | $2.42 | $2.43 | $2.31 | $2.42 | $2.42 | 522,839 |
| 2023-06-27 | $2.32 | $2.41 | $2.30 | $2.40 | $2.40 | 411,842 |
| 2023-06-26 | $2.23 | $2.32 | $2.22 | $2.29 | $2.29 | 218,929 |
| 2023-06-23 | $2.30 | $2.30 | $2.21 | $2.25 | $2.25 | 321,004 |
| 2023-06-22 | $2.35 | $2.38 | $2.28 | $2.33 | $2.33 | 208,756 |
| 2023-06-21 | $2.33 | $2.36 | $2.26 | $2.34 | $2.34 | 349,833 |
| 2023-06-20 | $2.42 | $2.45 | $2.25 | $2.31 | $2.31 | 604,545 |
| 2023-06-16 | $2.51 | $2.53 | $2.32 | $2.45 | $2.45 | 2,351,891 |
| 2023-06-15 | $2.38 | $2.54 | $2.38 | $2.53 | $2.53 | 707,808 |
| 2023-06-14 | $2.37 | $2.44 | $2.36 | $2.41 | $2.41 | 307,280 |
| 2023-06-13 | $2.45 | $2.48 | $2.35 | $2.40 | $2.40 | 377,428 |
| 2023-06-12 | $2.43 | $2.46 | $2.36 | $2.44 | $2.44 | 344,961 |
| 2023-06-09 | $2.50 | $2.52 | $2.39 | $2.44 | $2.44 | 259,960 |
| 2023-06-08 | $2.55 | $2.57 | $2.48 | $2.49 | $2.49 | 328,666 |
| 2023-06-07 | $2.50 | $2.58 | $2.45 | $2.52 | $2.52 | 270,251 |
| 2023-06-06 | $2.35 | $2.56 | $2.31 | $2.55 | $2.55 | 518,783 |
| 2023-06-05 | $2.34 | $2.40 | $2.27 | $2.36 | $2.36 | 565,317 |
| 2023-06-02 | $2.17 | $2.35 | $2.15 | $2.33 | $2.33 | 384,634 |
| 2023-06-01 | $2.05 | $2.18 | $1.97 | $2.13 | $2.13 | 446,008 |
| 2023-05-31 | $2.10 | $2.10 | $2.00 | $2.01 | $2.01 | 422,816 |
| 2023-05-30 | $2.27 | $2.30 | $1.80 | $2.12 | $2.12 | 1,234,747 |
| 2023-05-26 | $2.27 | $2.32 | $2.22 | $2.27 | $2.27 | 312,170 |
| 2023-05-25 | $2.32 | $2.32 | $2.21 | $2.26 | $2.26 | 575,925 |
| 2023-05-24 | $2.50 | $2.54 | $2.20 | $2.31 | $2.31 | 1,121,937 |
| 2023-05-23 | $2.53 | $2.55 | $2.34 | $2.38 | $2.38 | 467,227 |
| 2023-05-22 | $2.49 | $2.55 | $2.47 | $2.52 | $2.52 | 361,594 |
| 2023-05-19 | $2.49 | $2.49 | $2.38 | $2.42 | $2.42 | 246,194 |
| 2023-05-18 | $2.64 | $2.64 | $2.49 | $2.49 | $2.49 | 262,918 |
| 2023-05-17 | $2.52 | $2.65 | $2.52 | $2.62 | $2.62 | 213,587 |
| 2023-05-16 | $2.53 | $2.62 | $2.53 | $2.57 | $2.57 | 127,650 |
| 2023-05-15 | $2.57 | $2.62 | $2.51 | $2.61 | $2.61 | 424,005 |
| 2023-05-12 | $2.58 | $2.58 | $2.47 | $2.52 | $2.52 | 235,679 |
| 2023-05-11 | $2.52 | $2.60 | $2.47 | $2.60 | $2.60 | 395,994 |
| 2023-05-10 | $2.56 | $2.57 | $2.45 | $2.50 | $2.50 | 197,080 |
| 2023-05-09 | $2.53 | $2.58 | $2.48 | $2.57 | $2.57 | 281,720 |
| 2023-05-08 | $2.48 | $2.57 | $2.48 | $2.56 | $2.56 | 185,790 |
| 2023-05-05 | $2.41 | $2.50 | $2.38 | $2.48 | $2.48 | 260,447 |
| 2023-05-04 | $2.34 | $2.46 | $2.33 | $2.39 | $2.39 | 114,785 |
| 2023-05-03 | $2.49 | $2.49 | $2.30 | $2.32 | $2.32 | 289,409 |
| 2023-05-02 | $2.45 | $2.51 | $2.40 | $2.46 | $2.46 | 375,405 |
| 2023-05-01 | $2.37 | $2.48 | $2.37 | $2.47 | $2.47 | 235,434 |
| 2023-04-28 | $2.28 | $2.43 | $2.26 | $2.39 | $2.39 | 373,962 |
| 2023-04-27 | $2.22 | $2.30 | $2.17 | $2.29 | $2.29 | 183,217 |
| 2023-04-26 | $2.20 | $2.29 | $2.14 | $2.20 | $2.20 | 293,599 |
| 2023-04-25 | $2.22 | $2.23 | $2.13 | $2.15 | $2.15 | 408,266 |
| 2023-04-24 | $2.32 | $2.33 | $2.23 | $2.25 | $2.25 | 372,368 |
| 2023-04-21 | $2.38 | $2.41 | $2.31 | $2.36 | $2.36 | 169,619 |
| 2023-04-20 | $2.33 | $2.41 | $2.33 | $2.37 | $2.37 | 169,876 |
| 2023-04-19 | $2.36 | $2.39 | $2.33 | $2.36 | $2.36 | 264,734 |
| 2023-04-18 | $2.43 | $2.51 | $2.37 | $2.38 | $2.38 | 476,479 |
| 2023-04-17 | $2.60 | $2.60 | $2.50 | $2.51 | $2.51 | 179,084 |
| 2023-04-14 | $2.66 | $2.69 | $2.52 | $2.55 | $2.55 | 208,854 |
| 2023-04-13 | $2.61 | $2.66 | $2.57 | $2.58 | $2.58 | 278,115 |
| 2023-04-12 | $2.65 | $2.65 | $2.55 | $2.56 | $2.56 | 281,592 |
| 2023-04-11 | $2.60 | $2.71 | $2.54 | $2.66 | $2.66 | 331,729 |
| 2023-04-10 | $2.67 | $2.71 | $2.53 | $2.57 | $2.57 | 196,122 |
| 2023-04-06 | $2.63 | $2.72 | $2.61 | $2.71 | $2.71 | 276,582 |
| 2023-04-05 | $2.52 | $2.68 | $2.52 | $2.67 | $2.67 | 778,341 |
| 2023-04-04 | $2.68 | $2.69 | $2.56 | $2.59 | $2.59 | 319,518 |
| 2023-04-03 | $2.67 | $2.83 | $2.64 | $2.68 | $2.68 | 496,087 |
| 2023-03-31 | $2.69 | $2.76 | $2.68 | $2.71 | $2.71 | 375,648 |
| 2023-03-30 | $2.61 | $2.73 | $2.61 | $2.67 | $2.67 | 658,348 |
| 2023-03-29 | $2.48 | $2.61 | $2.45 | $2.60 | $2.60 | 601,998 |
| 2023-03-28 | $2.37 | $2.48 | $2.34 | $2.46 | $2.46 | 751,602 |
| 2023-03-27 | $2.32 | $2.38 | $2.27 | $2.37 | $2.37 | 525,191 |
| 2023-03-24 | $2.33 | $2.40 | $2.30 | $2.37 | $2.37 | 203,580 |
| 2023-03-23 | $2.33 | $2.47 | $2.31 | $2.36 | $2.36 | 676,053 |
| 2023-03-22 | $2.37 | $2.38 | $2.27 | $2.29 | $2.29 | 320,653 |
| 2023-03-21 | $2.30 | $2.37 | $2.28 | $2.35 | $2.35 | 359,800 |
| 2023-03-20 | $2.21 | $2.32 | $2.19 | $2.26 | $2.26 | 412,849 |
| 2023-03-17 | $2.29 | $2.35 | $2.20 | $2.27 | $2.27 | 723,879 |
| 2023-03-16 | $2.45 | $2.46 | $2.22 | $2.33 | $2.33 | 1,133,069 |
| 2023-03-15 | $2.32 | $2.44 | $2.27 | $2.38 | $2.38 | 1,030,400 |
| 2023-03-14 | $2.65 | $2.67 | $2.12 | $2.36 | $2.36 | 2,715,073 |
| 2023-03-13 | $2.15 | $2.33 | $2.11 | $2.24 | $2.24 | 868,704 |
| 2023-03-10 | $2.40 | $2.42 | $2.22 | $2.22 | $2.22 | 1,219,323 |
| 2023-03-09 | $2.75 | $2.77 | $2.47 | $2.49 | $2.49 | 496,977 |
| 2023-03-08 | $2.78 | $2.82 | $2.74 | $2.80 | $2.80 | 211,479 |
| 2023-03-07 | $2.95 | $2.99 | $2.76 | $2.82 | $2.82 | 403,819 |
| 2023-03-06 | $3.08 | $3.08 | $2.96 | $2.98 | $2.98 | 631,736 |
| 2023-03-03 | $2.94 | $3.08 | $2.91 | $3.02 | $3.02 | 1,401,197 |
| 2023-03-02 | $2.89 | $2.95 | $2.78 | $2.93 | $2.93 | 237,377 |
| 2023-03-01 | $2.87 | $2.93 | $2.84 | $2.89 | $2.89 | 475,882 |
| 2023-02-28 | $2.72 | $2.79 | $2.70 | $2.77 | $2.77 | 362,001 |
| 2023-02-27 | $2.91 | $2.93 | $2.58 | $2.72 | $2.72 | 1,181,529 |
| 2023-02-24 | $2.85 | $2.89 | $2.80 | $2.86 | $2.86 | 431,102 |
| 2023-02-23 | $2.97 | $3.02 | $2.90 | $2.99 | $2.99 | 738,018 |
| 2023-02-22 | $2.80 | $2.95 | $2.80 | $2.93 | $2.93 | 537,933 |
| 2023-02-21 | $2.70 | $2.88 | $2.70 | $2.80 | $2.80 | 678,456 |
| 2023-02-17 | $3.03 | $3.08 | $2.78 | $2.80 | $2.80 | 662,453 |
| 2023-02-16 | $3.08 | $3.22 | $3.07 | $3.12 | $3.12 | 443,016 |
| 2023-02-15 | $3.01 | $3.19 | $3.01 | $3.15 | $3.15 | 325,855 |
| 2023-02-14 | $3.00 | $3.16 | $2.92 | $3.08 | $3.08 | 724,930 |
| 2023-02-13 | $3.10 | $3.16 | $3.06 | $3.08 | $3.08 | 368,557 |
| 2023-02-10 | $3.17 | $3.23 | $2.94 | $3.05 | $3.05 | 1,202,478 |
| 2023-02-09 | $3.36 | $3.41 | $3.23 | $3.28 | $3.28 | 458,043 |
| 2023-02-08 | $3.29 | $3.33 | $3.14 | $3.28 | $3.28 | 568,532 |
| 2023-02-07 | $3.40 | $3.46 | $3.21 | $3.30 | $3.30 | 778,068 |
| 2023-02-06 | $3.52 | $3.56 | $3.32 | $3.35 | $3.35 | 1,029,253 |
| 2023-02-03 | $3.77 | $3.83 | $3.65 | $3.67 | $3.67 | 553,298 |
| 2023-02-02 | $3.73 | $3.86 | $3.66 | $3.82 | $3.82 | 1,059,869 |
| 2023-02-01 | $3.45 | $3.80 | $3.41 | $3.65 | $3.65 | 1,509,057 |
| 2023-01-31 | $3.25 | $3.37 | $3.19 | $3.32 | $3.32 | 727,130 |
| 2023-01-30 | $3.45 | $3.45 | $3.26 | $3.26 | $3.26 | 979,589 |
| 2023-01-27 | $3.56 | $3.67 | $3.47 | $3.51 | $3.51 | 786,593 |
| 2023-01-26 | $3.49 | $3.60 | $3.46 | $3.56 | $3.56 | 761,075 |
| 2023-01-25 | $3.40 | $3.44 | $3.28 | $3.41 | $3.41 | 415,867 |
| 2023-01-24 | $3.45 | $3.52 | $3.40 | $3.43 | $3.43 | 336,323 |
| 2023-01-23 | $3.50 | $3.58 | $3.36 | $3.45 | $3.45 | 742,390 |
| 2023-01-20 | $3.27 | $3.46 | $3.24 | $3.45 | $3.45 | 770,050 |
| 2023-01-19 | $3.07 | $3.28 | $3.00 | $3.25 | $3.25 | 716,708 |
| 2023-01-18 | $3.15 | $3.17 | $2.98 | $3.03 | $3.03 | 773,931 |
| 2023-01-17 | $3.27 | $3.35 | $3.01 | $3.12 | $3.12 | 1,057,716 |
| 2023-01-13 | $3.12 | $3.40 | $3.08 | $3.34 | $3.34 | 1,340,708 |
| 2023-01-12 | $3.14 | $3.22 | $2.98 | $3.13 | $3.13 | 1,009,888 |
| 2023-01-11 | $3.06 | $3.16 | $2.92 | $3.14 | $3.14 | 1,696,313 |
| 2023-01-10 | $2.71 | $3.06 | $2.68 | $3.04 | $3.04 | 1,508,405 |
| 2023-01-09 | $2.52 | $3.11 | $2.52 | $2.73 | $2.73 | 4,638,903 |
| 2023-01-06 | $2.30 | $2.40 | $2.22 | $2.40 | $2.40 | 691,864 |
| 2023-01-05 | $2.33 | $2.39 | $2.27 | $2.30 | $2.30 | 710,067 |
| 2023-01-04 | $2.04 | $2.36 | $2.03 | $2.35 | $2.35 | 1,723,229 |
| 2023-01-03 | $1.94 | $2.02 | $1.93 | $1.97 | $1.97 | 397,514 |
| 2022-12-30 | $1.85 | $1.94 | $1.84 | $1.90 | $1.90 | 487,525 |
| 2022-12-29 | $1.87 | $1.94 | $1.83 | $1.92 | $1.92 | 384,646 |
| 2022-12-28 | $2.00 | $2.02 | $1.83 | $1.84 | $1.84 | 615,831 |
| 2022-12-27 | $1.98 | $2.03 | $1.93 | $2.01 | $2.01 | 421,010 |
| 2022-12-23 | $2.02 | $2.06 | $1.95 | $1.96 | $1.96 | 540,871 |
| 2022-12-22 | $2.03 | $2.04 | $1.96 | $2.03 | $2.03 | 666,865 |
| 2022-12-21 | $1.88 | $1.99 | $1.85 | $1.98 | $1.98 | 893,124 |
| 2022-12-20 | $1.75 | $1.87 | $1.73 | $1.87 | $1.87 | 588,513 |
| 2022-12-19 | $1.78 | $1.81 | $1.72 | $1.79 | $1.79 | 460,516 |
| 2022-12-16 | $1.75 | $1.84 | $1.72 | $1.79 | $1.79 | 1,677,372 |
| 2022-12-15 | $1.88 | $1.90 | $1.73 | $1.75 | $1.75 | 627,751 |
| 2022-12-14 | $1.91 | $1.92 | $1.85 | $1.86 | $1.86 | 532,015 |
| 2022-12-13 | $1.95 | $2.00 | $1.93 | $1.94 | $1.94 | 460,698 |
| 2022-12-12 | $1.94 | $1.95 | $1.80 | $1.88 | $1.88 | 932,089 |
| 2022-12-09 | $1.91 | $2.01 | $1.89 | $2.00 | $2.00 | 1,057,489 |
| 2022-12-08 | $1.81 | $1.95 | $1.81 | $1.93 | $1.93 | 771,908 |
| 2022-12-07 | $1.83 | $1.83 | $1.74 | $1.79 | $1.79 | 330,225 |
| 2022-12-06 | $1.83 | $1.91 | $1.80 | $1.89 | $1.89 | 499,564 |
| 2022-12-05 | $1.85 | $1.94 | $1.81 | $1.84 | $1.84 | 1,805,872 |
| 2022-12-02 | $1.69 | $1.80 | $1.68 | $1.73 | $1.73 | 1,408,741 |
| 2022-12-01 | $1.75 | $1.75 | $1.68 | $1.69 | $1.69 | 489,289 |
| 2022-11-30 | $1.72 | $1.81 | $1.69 | $1.81 | $1.81 | 1,665,352 |
| 2022-11-29 | $1.61 | $1.71 | $1.58 | $1.66 | $1.66 | 944,946 |
| 2022-11-28 | $1.51 | $1.60 | $1.51 | $1.57 | $1.57 | 516,302 |
| 2022-11-25 | $1.61 | $1.63 | $1.53 | $1.55 | $1.55 | 327,962 |
| 2022-11-23 | $1.60 | $1.64 | $1.57 | $1.61 | $1.61 | 630,018 |
| 2022-11-22 | $1.62 | $1.65 | $1.52 | $1.57 | $1.57 | 617,550 |
| 2022-11-21 | $1.72 | $1.75 | $1.65 | $1.66 | $1.66 | 627,549 |
| 2022-11-18 | $1.83 | $1.91 | $1.76 | $1.77 | $1.77 | 778,179 |
| 2022-11-17 | $1.70 | $1.99 | $1.66 | $1.84 | $1.84 | 3,086,034 |
| 2022-11-16 | $1.71 | $1.72 | $1.57 | $1.57 | $1.57 | 1,036,876 |
| 2022-11-15 | $1.70 | $1.80 | $1.60 | $1.73 | $1.73 | 1,934,030 |
| 2022-11-14 | $1.59 | $1.67 | $1.51 | $1.62 | $1.62 | 1,058,178 |
| 2022-11-11 | $1.43 | $1.56 | $1.42 | $1.52 | $1.52 | 839,431 |
| 2022-11-10 | $1.35 | $1.40 | $1.33 | $1.40 | $1.40 | 369,767 |
| 2022-11-09 | $1.33 | $1.35 | $1.26 | $1.30 | $1.30 | 422,446 |
| 2022-11-08 | $1.43 | $1.43 | $1.34 | $1.35 | $1.35 | 438,251 |
| 2022-11-07 | $1.39 | $1.48 | $1.38 | $1.43 | $1.43 | 639,315 |
| 2022-11-04 | $1.44 | $1.44 | $1.36 | $1.39 | $1.39 | 557,323 |
| 2022-11-03 | $1.35 | $1.39 | $1.33 | $1.35 | $1.35 | 331,334 |
| 2022-11-02 | $1.37 | $1.41 | $1.32 | $1.39 | $1.39 | 749,656 |
| 2022-11-01 | $1.46 | $1.46 | $1.35 | $1.36 | $1.36 | 317,299 |
| 2022-10-31 | $1.39 | $1.44 | $1.34 | $1.36 | $1.36 | 397,685 |
| 2022-10-28 | $1.44 | $1.47 | $1.39 | $1.41 | $1.41 | 435,813 |
| 2022-10-27 | $1.47 | $1.55 | $1.46 | $1.49 | $1.49 | 418,740 |
| 2022-10-26 | $1.46 | $1.54 | $1.44 | $1.49 | $1.49 | 404,976 |
| 2022-10-25 | $1.39 | $1.48 | $1.37 | $1.48 | $1.48 | 371,890 |
| 2022-10-24 | $1.52 | $1.52 | $1.29 | $1.38 | $1.38 | 1,130,136 |
| 2022-10-21 | $1.57 | $1.63 | $1.54 | $1.59 | $1.59 | 268,950 |
| 2022-10-20 | $1.58 | $1.64 | $1.55 | $1.56 | $1.56 | 245,429 |
| 2022-10-19 | $1.62 | $1.64 | $1.56 | $1.57 | $1.57 | 314,142 |
| 2022-10-18 | $1.62 | $1.69 | $1.61 | $1.65 | $1.65 | 736,410 |
| 2022-10-17 | $1.60 | $1.71 | $1.60 | $1.62 | $1.62 | 317,851 |
| 2022-10-14 | $1.63 | $1.71 | $1.57 | $1.60 | $1.60 | 601,164 |
| 2022-10-13 | $1.52 | $1.66 | $1.50 | $1.64 | $1.64 | 687,425 |
| 2022-10-12 | $1.53 | $1.61 | $1.53 | $1.60 | $1.60 | 328,365 |
| 2022-10-11 | $1.67 | $1.67 | $1.51 | $1.52 | $1.52 | 719,207 |
| 2022-10-10 | $1.72 | $1.76 | $1.67 | $1.68 | $1.68 | 248,939 |
| 2022-10-07 | $1.73 | $1.80 | $1.72 | $1.75 | $1.75 | 306,864 |
| 2022-10-06 | $1.78 | $1.82 | $1.76 | $1.76 | $1.76 | 476,994 |
| 2022-10-05 | $1.83 | $1.87 | $1.78 | $1.79 | $1.79 | 236,749 |
| 2022-10-04 | $1.71 | $1.84 | $1.71 | $1.83 | $1.83 | 457,136 |
| 2022-10-03 | $1.66 | $1.76 | $1.64 | $1.70 | $1.70 | 704,736 |
| 2022-09-30 | $1.65 | $1.74 | $1.64 | $1.69 | $1.69 | 623,366 |
| 2022-09-29 | $1.77 | $1.77 | $1.65 | $1.66 | $1.66 | 559,854 |
| 2022-09-28 | $1.69 | $1.79 | $1.68 | $1.79 | $1.79 | 447,758 |
| 2022-09-27 | $1.79 | $1.90 | $1.69 | $1.73 | $1.73 | 1,222,749 |
| 2022-09-26 | $1.81 | $1.88 | $1.78 | $1.79 | $1.79 | 407,622 |
| 2022-09-23 | $1.76 | $1.85 | $1.76 | $1.82 | $1.82 | 560,181 |
| 2022-09-22 | $1.75 | $1.84 | $1.75 | $1.81 | $1.81 | 588,226 |
| 2022-09-21 | $1.84 | $1.86 | $1.77 | $1.78 | $1.78 | 265,623 |
| 2022-09-20 | $1.90 | $1.90 | $1.84 | $1.84 | $1.84 | 284,895 |
| 2022-09-19 | $1.81 | $1.89 | $1.80 | $1.89 | $1.89 | 418,211 |
| 2022-09-16 | $1.86 | $1.88 | $1.84 | $1.85 | $1.85 | 778,994 |
| 2022-09-15 | $1.88 | $2.03 | $1.88 | $1.91 | $1.91 | 683,607 |
| 2022-09-14 | $1.82 | $1.97 | $1.80 | $1.91 | $1.91 | 912,998 |
| 2022-09-13 | $1.93 | $1.95 | $1.79 | $1.79 | $1.79 | 342,602 |
| 2022-09-12 | $1.94 | $1.97 | $1.92 | $1.92 | $1.92 | 270,413 |
| 2022-09-09 | $1.94 | $1.98 | $1.91 | $1.92 | $1.92 | 382,352 |
| 2022-09-08 | $1.83 | $1.92 | $1.81 | $1.92 | $1.92 | 710,859 |
| 2022-09-07 | $1.85 | $1.97 | $1.84 | $1.89 | $1.89 | 1,264,417 |
| 2022-09-06 | $1.92 | $1.93 | $1.75 | $1.75 | $1.75 | 819,565 |
| 2022-09-02 | $1.99 | $2.01 | $1.91 | $1.93 | $1.93 | 348,507 |
| 2022-09-01 | $2.05 | $2.05 | $1.93 | $1.99 | $1.99 | 953,058 |
| 2022-08-31 | $2.04 | $2.10 | $2.01 | $2.04 | $2.04 | 924,299 |
| 2022-08-30 | $2.04 | $2.07 | $2.00 | $2.04 | $2.04 | 429,029 |
| 2022-08-29 | $2.06 | $2.14 | $2.02 | $2.02 | $2.02 | 657,843 |
| 2022-08-26 | $2.17 | $2.31 | $2.06 | $2.07 | $2.07 | 1,439,791 |
| 2022-08-25 | $2.11 | $2.11 | $2.05 | $2.07 | $2.07 | 626,043 |
| 2022-08-24 | $2.07 | $2.14 | $2.05 | $2.05 | $2.05 | 594,839 |
| 2022-08-23 | $2.01 | $2.15 | $1.99 | $2.12 | $2.12 | 750,044 |
| 2022-08-22 | $2.04 | $2.08 | $2.00 | $2.02 | $2.02 | 635,761 |
| 2022-08-19 | $2.22 | $2.23 | $2.06 | $2.06 | $2.06 | 946,916 |
| 2022-08-18 | $2.25 | $2.34 | $2.16 | $2.22 | $2.22 | 1,000,737 |
| 2022-08-17 | $2.03 | $2.59 | $2.02 | $2.23 | $2.23 | 7,449,200 |
| 2022-08-16 | $1.99 | $1.99 | $1.94 | $1.99 | $1.99 | 525,548 |
| 2022-08-15 | $2.03 | $2.06 | $1.96 | $1.99 | $1.99 | 445,230 |
| 2022-08-12 | $2.05 | $2.07 | $2.02 | $2.03 | $2.03 | 256,429 |
| 2022-08-11 | $2.07 | $2.18 | $2.07 | $2.08 | $2.08 | 522,556 |
| 2022-08-10 | $1.99 | $2.10 | $1.99 | $2.07 | $2.07 | 647,225 |
| 2022-08-09 | $2.08 | $2.08 | $1.99 | $1.99 | $1.99 | 442,222 |
| 2022-08-08 | $2.03 | $2.14 | $2.03 | $2.09 | $2.09 | 597,584 |
| 2022-08-05 | $1.98 | $2.06 | $1.94 | $2.04 | $2.04 | 593,841 |
| 2022-08-04 | $1.99 | $2.07 | $1.98 | $2.03 | $2.03 | 708,054 |
| 2022-08-03 | $1.95 | $2.03 | $1.93 | $1.97 | $1.97 | 635,766 |
| 2022-08-02 | $1.90 | $1.96 | $1.90 | $1.94 | $1.94 | 740,392 |
| 2022-08-01 | $1.90 | $1.94 | $1.85 | $1.92 | $1.92 | 719,344 |
| 2022-07-29 | $1.95 | $1.99 | $1.88 | $1.88 | $1.88 | 831,318 |
| 2022-07-28 | $2.05 | $2.05 | $1.95 | $1.99 | $1.99 | 1,063,436 |
| 2022-07-27 | $2.10 | $2.10 | $2.02 | $2.03 | $2.03 | 670,275 |
| 2022-07-26 | $2.15 | $2.18 | $2.06 | $2.08 | $2.08 | 822,684 |
| 2022-07-25 | $2.20 | $2.23 | $2.12 | $2.13 | $2.13 | 1,103,846 |
| 2022-07-22 | $2.15 | $2.22 | $2.15 | $2.21 | $2.21 | 647,650 |
| 2022-07-21 | $2.20 | $2.23 | $2.17 | $2.18 | $2.18 | 719,919 |
| 2022-07-20 | $2.21 | $2.23 | $2.16 | $2.21 | $2.21 | 661,035 |
| 2022-07-19 | $2.23 | $2.23 | $2.18 | $2.19 | $2.19 | 413,138 |
| 2022-07-18 | $2.18 | $2.25 | $2.18 | $2.21 | $2.21 | 748,070 |
| 2022-07-15 | $2.09 | $2.11 | $2.02 | $2.07 | $2.07 | 757,742 |
| 2022-07-14 | $2.16 | $2.21 | $2.10 | $2.12 | $2.12 | 874,877 |
| 2022-07-13 | $2.19 | $2.23 | $2.17 | $2.19 | $2.19 | 419,116 |
| 2022-07-12 | $2.13 | $2.22 | $2.12 | $2.22 | $2.22 | 788,725 |
| 2022-07-11 | $2.18 | $2.19 | $2.10 | $2.15 | $2.15 | 803,872 |
| 2022-07-08 | $2.23 | $2.25 | $2.21 | $2.23 | $2.23 | 341,254 |
| 2022-07-07 | $2.23 | $2.30 | $2.21 | $2.27 | $2.27 | 694,312 |
| 2022-07-06 | $2.29 | $2.29 | $2.17 | $2.21 | $2.21 | 937,923 |
| 2022-07-05 | $2.20 | $2.30 | $2.20 | $2.29 | $2.29 | 994,363 |
| 2022-07-01 | $2.22 | $2.30 | $2.21 | $2.24 | $2.24 | 659,077 |
| 2022-06-30 | $2.20 | $2.29 | $2.18 | $2.23 | $2.23 | 1,333,288 |
| 2022-06-29 | $2.20 | $2.23 | $2.17 | $2.20 | $2.20 | 1,594,617 |
| 2022-06-28 | $2.21 | $2.28 | $2.19 | $2.21 | $2.21 | 1,295,641 |
| 2022-06-27 | $2.22 | $2.25 | $2.18 | $2.20 | $2.20 | 847,097 |
| 2022-06-24 | $2.23 | $2.23 | $2.17 | $2.19 | $2.19 | 1,021,523 |
| 2022-06-23 | $2.22 | $2.26 | $2.16 | $2.20 | $2.20 | 1,230,699 |
| 2022-06-22 | $2.14 | $2.23 | $2.10 | $2.21 | $2.21 | 1,141,391 |
| 2022-06-21 | $2.04 | $2.22 | $2.03 | $2.21 | $2.21 | 2,245,966 |
| 2022-06-17 | $1.99 | $2.07 | $1.96 | $2.02 | $2.02 | 2,896,606 |
| 2022-06-16 | $1.85 | $1.96 | $1.85 | $1.92 | $1.92 | 1,465,498 |
| 2022-06-15 | $1.90 | $2.00 | $1.87 | $1.95 | $1.95 | 1,311,851 |
| 2022-06-14 | $1.82 | $1.94 | $1.79 | $1.89 | $1.89 | 1,745,103 |
| 2022-06-13 | $1.92 | $1.92 | $1.80 | $1.81 | $1.81 | 1,064,745 |
| 2022-06-10 | $1.97 | $2.02 | $1.93 | $1.99 | $1.99 | 946,637 |
| 2022-06-09 | $1.97 | $2.01 | $1.94 | $1.98 | $1.98 | 1,029,308 |
| 2022-06-08 | $1.97 | $2.05 | $1.96 | $2.04 | $2.04 | 1,902,320 |
| 2022-06-07 | $1.87 | $1.96 | $1.85 | $1.95 | $1.95 | 1,044,604 |
| 2022-06-06 | $1.93 | $1.96 | $1.86 | $1.90 | $1.90 | 1,619,966 |
| 2022-06-03 | $1.91 | $1.91 | $1.67 | $1.83 | $1.83 | 5,920,928 |
| 2022-06-02 | $1.88 | $1.91 | $1.84 | $1.91 | $1.91 | 1,829,633 |
| 2022-06-01 | $1.97 | $1.99 | $1.85 | $1.91 | $1.91 | 5,373,940 |
| 2022-05-31 | $2.15 | $2.16 | $1.89 | $2.02 | $2.02 | 8,814,315 |
| 2022-05-27 | $2.34 | $2.40 | $2.24 | $2.37 | $2.37 | 924,888 |
| 2022-05-26 | $2.21 | $2.35 | $2.20 | $2.32 | $2.32 | 1,571,891 |
| 2022-05-25 | $2.17 | $2.21 | $2.15 | $2.20 | $2.20 | 561,738 |
| 2022-05-24 | $2.27 | $2.27 | $2.10 | $2.19 | $2.19 | 1,173,516 |
| 2022-05-23 | $2.33 | $2.33 | $2.25 | $2.27 | $2.27 | 535,241 |
| 2022-05-20 | $2.45 | $2.45 | $2.27 | $2.31 | $2.31 | 897,758 |
| 2022-05-19 | $2.32 | $2.45 | $2.32 | $2.42 | $2.42 | 1,010,436 |
| 2022-05-18 | $2.25 | $2.40 | $2.24 | $2.32 | $2.32 | 1,048,621 |
| 2022-05-17 | $2.31 | $2.38 | $2.23 | $2.30 | $2.30 | 1,898,945 |
| 2022-05-16 | $2.24 | $2.30 | $2.16 | $2.16 | $2.16 | 971,361 |
| 2022-05-13 | $2.27 | $2.30 | $2.19 | $2.27 | $2.27 | 2,527,972 |
| 2022-05-12 | $2.09 | $2.23 | $2.03 | $2.20 | $2.20 | 2,196,715 |
| 2022-05-11 | $2.28 | $2.35 | $2.14 | $2.18 | $2.18 | 1,552,608 |
| 2022-05-10 | $2.36 | $2.39 | $2.24 | $2.26 | $2.26 | 1,090,608 |
| 2022-05-09 | $2.42 | $2.44 | $2.15 | $2.31 | $2.31 | 2,822,092 |
| 2022-05-06 | $2.62 | $2.62 | $2.50 | $2.55 | $2.55 | 1,172,224 |
| 2022-05-05 | $2.60 | $2.70 | $2.60 | $2.69 | $2.69 | 813,316 |
| 2022-05-04 | $2.61 | $2.79 | $2.60 | $2.77 | $2.77 | 2,985,403 |
| 2022-05-03 | $2.67 | $2.72 | $2.62 | $2.68 | $2.68 | 911,828 |
| 2022-05-02 | $2.59 | $2.69 | $2.52 | $2.66 | $2.66 | 792,788 |
| 2022-04-29 | $2.76 | $2.82 | $2.56 | $2.56 | $2.56 | 1,863,115 |
| 2022-04-28 | $2.58 | $2.62 | $2.50 | $2.62 | $2.62 | 1,012,978 |
| 2022-04-27 | $2.46 | $2.55 | $2.44 | $2.53 | $2.53 | 1,102,246 |
| 2022-04-26 | $2.52 | $2.56 | $2.45 | $2.46 | $2.46 | 919,398 |
| 2022-04-25 | $2.45 | $2.58 | $2.39 | $2.53 | $2.53 | 2,491,209 |
| 2022-04-22 | $2.62 | $2.74 | $2.56 | $2.62 | $2.62 | 1,734,503 |
| 2022-04-21 | $2.59 | $2.68 | $2.52 | $2.55 | $2.55 | 1,798,926 |
| 2022-04-20 | $2.59 | $2.72 | $2.57 | $2.60 | $2.60 | 2,445,824 |
| 2022-04-19 | $2.38 | $2.62 | $2.35 | $2.59 | $2.59 | 2,463,970 |
| 2022-04-18 | $2.44 | $2.48 | $2.34 | $2.44 | $2.44 | 1,705,481 |
| 2022-04-14 | $2.46 | $2.60 | $2.43 | $2.48 | $2.48 | 1,769,676 |
| 2022-04-13 | $2.48 | $2.58 | $2.42 | $2.47 | $2.47 | 2,087,894 |
| 2022-04-12 | $2.46 | $2.56 | $2.42 | $2.48 | $2.48 | 2,554,098 |
| 2022-04-11 | $2.40 | $2.41 | $2.30 | $2.38 | $2.38 | 1,428,639 |
| 2022-04-08 | $2.46 | $2.50 | $2.37 | $2.45 | $2.45 | 1,486,493 |
| 2022-04-07 | $2.62 | $2.66 | $2.43 | $2.46 | $2.46 | 2,851,787 |
| 2022-04-06 | $2.70 | $2.73 | $2.60 | $2.66 | $2.66 | 1,650,152 |
| 2022-04-05 | $2.90 | $2.92 | $2.73 | $2.75 | $2.75 | 1,738,216 |
| 2022-04-04 | $2.87 | $2.98 | $2.80 | $2.91 | $2.91 | 2,508,360 |
| 2022-04-01 | $2.80 | $2.84 | $2.69 | $2.71 | $2.71 | 1,485,397 |
| 2022-03-31 | $2.81 | $2.82 | $2.61 | $2.62 | $2.62 | 2,419,431 |
| 2022-03-30 | $2.91 | $2.99 | $2.83 | $2.84 | $2.84 | 1,889,797 |
| 2022-03-29 | $2.90 | $3.03 | $2.89 | $2.96 | $2.96 | 2,191,990 |
| 2022-03-28 | $2.84 | $2.99 | $2.79 | $2.81 | $2.81 | 1,928,767 |
| 2022-03-25 | $2.98 | $2.99 | $2.78 | $2.82 | $2.82 | 2,315,509 |
| 2022-03-24 | $3.26 | $3.31 | $3.01 | $3.12 | $3.12 | 1,953,459 |
| 2022-03-23 | $3.26 | $3.47 | $3.20 | $3.29 | $3.29 | 2,930,501 |
| 2022-03-22 | $3.14 | $3.27 | $3.11 | $3.18 | $3.18 | 2,573,881 |
| 2022-03-21 | $3.10 | $3.23 | $2.93 | $2.99 | $2.99 | 2,341,966 |
| 2022-03-18 | $2.86 | $3.18 | $2.84 | $3.16 | $3.16 | 3,549,331 |
| 2022-03-17 | $2.76 | $2.96 | $2.67 | $2.90 | $2.90 | 3,319,661 |
| 2022-03-16 | $2.58 | $2.85 | $2.51 | $2.81 | $2.81 | 8,840,946 |
| 2022-03-15 | $2.01 | $2.23 | $1.90 | $2.16 | $2.16 | 3,491,043 |
| 2022-03-14 | $2.06 | $2.23 | $1.92 | $2.10 | $2.10 | 4,379,580 |
| 2022-03-11 | $3.08 | $3.08 | $2.10 | $2.19 | $2.19 | 7,657,707 |
| 2022-03-10 | $3.10 | $3.14 | $2.94 | $2.98 | $2.98 | 1,939,134 |
| 2022-03-09 | $3.15 | $3.24 | $3.11 | $3.22 | $3.22 | 1,580,093 |
| 2022-03-08 | $3.08 | $3.10 | $2.98 | $3.04 | $3.04 | 2,146,311 |
| 2022-03-07 | $3.04 | $3.19 | $3.04 | $3.08 | $3.08 | 1,271,879 |
| 2022-03-04 | $3.31 | $3.37 | $3.11 | $3.15 | $3.15 | 1,358,190 |
| 2022-03-03 | $3.42 | $3.48 | $3.28 | $3.38 | $3.38 | 1,613,966 |
| 2022-03-02 | $3.57 | $3.58 | $3.37 | $3.43 | $3.43 | 1,910,425 |
| 2022-03-01 | $3.55 | $3.70 | $3.49 | $3.54 | $3.54 | 1,715,264 |
| 2022-02-28 | $3.59 | $3.60 | $3.46 | $3.55 | $3.55 | 2,950,636 |
| 2022-02-25 | $3.62 | $3.69 | $3.55 | $3.59 | $3.59 | 1,083,751 |
| 2022-02-24 | $3.21 | $3.66 | $3.21 | $3.65 | $3.65 | 1,531,515 |
| 2022-02-23 | $3.53 | $3.61 | $3.46 | $3.51 | $3.51 | 1,244,609 |
| 2022-02-22 | $3.57 | $3.68 | $3.48 | $3.49 | $3.49 | 1,098,940 |
| 2022-02-18 | $3.68 | $3.85 | $3.62 | $3.67 | $3.67 | 2,321,963 |
| 2022-02-17 | $3.80 | $3.88 | $3.73 | $3.77 | $3.77 | 2,498,833 |
| 2022-02-16 | $3.95 | $3.95 | $3.79 | $3.85 | $3.85 | 1,583,075 |
| 2022-02-15 | $3.80 | $3.99 | $3.80 | $3.98 | $3.98 | 2,704,335 |
| 2022-02-14 | $3.71 | $3.90 | $3.71 | $3.78 | $3.78 | 2,804,390 |
| 2022-02-11 | $3.70 | $3.91 | $3.69 | $3.78 | $3.78 | 2,448,661 |
| 2022-02-10 | $3.55 | $3.90 | $3.55 | $3.76 | $3.76 | 2,638,942 |
| 2022-02-09 | $3.47 | $3.73 | $3.44 | $3.69 | $3.69 | 1,544,651 |
| 2022-02-08 | $3.28 | $3.40 | $3.23 | $3.39 | $3.39 | 795,755 |
| 2022-02-07 | $3.36 | $3.42 | $3.26 | $3.30 | $3.30 | 583,156 |
| 2022-02-04 | $3.26 | $3.38 | $3.21 | $3.37 | $3.37 | 681,770 |
| 2022-02-03 | $3.31 | $3.44 | $3.25 | $3.27 | $3.27 | 721,072 |
| 2022-02-02 | $3.64 | $3.67 | $3.37 | $3.38 | $3.38 | 1,026,336 |
| 2022-02-01 | $3.57 | $3.74 | $3.44 | $3.64 | $3.64 | 1,240,176 |
| 2022-01-31 | $3.21 | $3.59 | $3.19 | $3.58 | $3.58 | 1,994,213 |
| 2022-01-28 | $2.98 | $3.20 | $2.90 | $3.15 | $3.15 | 2,197,332 |
| 2022-01-27 | $3.14 | $3.18 | $2.94 | $2.97 | $2.97 | 2,234,612 |
| 2022-01-26 | $3.45 | $3.46 | $3.11 | $3.12 | $3.12 | 1,595,480 |
| 2022-01-25 | $3.25 | $3.44 | $3.24 | $3.35 | $3.35 | 887,490 |
| 2022-01-24 | $3.26 | $3.34 | $3.10 | $3.33 | $3.33 | 1,978,092 |
| 2022-01-21 | $3.58 | $3.59 | $3.38 | $3.40 | $3.40 | 1,420,821 |
| 2022-01-20 | $3.49 | $3.77 | $3.47 | $3.63 | $3.63 | 1,883,981 |
| 2022-01-19 | $3.45 | $3.48 | $3.33 | $3.34 | $3.34 | 1,232,700 |
| 2022-01-18 | $3.42 | $3.49 | $3.39 | $3.40 | $3.40 | 1,657,785 |
| 2022-01-14 | $3.62 | $3.65 | $3.41 | $3.49 | $3.49 | 1,628,207 |
| 2022-01-13 | $3.74 | $3.74 | $3.60 | $3.62 | $3.62 | 1,130,803 |
| 2022-01-12 | $3.72 | $3.86 | $3.71 | $3.75 | $3.75 | 2,308,808 |
| 2022-01-11 | $3.46 | $3.71 | $3.46 | $3.67 | $3.67 | 3,057,667 |
| 2022-01-10 | $3.66 | $3.67 | $3.42 | $3.42 | $3.42 | 2,119,981 |
| 2022-01-07 | $3.57 | $3.70 | $3.44 | $3.62 | $3.62 | 1,827,866 |
| 2022-01-06 | $3.50 | $3.61 | $3.45 | $3.52 | $3.52 | 1,588,633 |
| 2022-01-05 | $3.50 | $3.68 | $3.39 | $3.44 | $3.44 | 1,562,739 |
| 2022-01-04 | $3.76 | $3.77 | $3.51 | $3.51 | $3.51 | 1,359,641 |
| 2022-01-03 | $3.93 | $3.95 | $3.76 | $3.79 | $3.79 | 1,350,739 |
| 2021-12-31 | $3.68 | $3.92 | $3.67 | $3.86 | $3.86 | 1,638,523 |
| 2021-12-30 | $3.37 | $3.85 | $3.37 | $3.73 | $3.73 | 2,955,522 |
| 2021-12-29 | $3.40 | $3.47 | $3.37 | $3.38 | $3.38 | 1,344,657 |
| 2021-12-28 | $3.54 | $3.56 | $3.42 | $3.46 | $3.46 | 1,792,014 |
| 2021-12-27 | $3.69 | $3.75 | $3.52 | $3.53 | $3.53 | 1,629,409 |
| 2021-12-23 | $3.67 | $3.74 | $3.57 | $3.68 | $3.68 | 1,514,480 |
| 2021-12-22 | $3.50 | $3.73 | $3.42 | $3.66 | $3.66 | 1,504,156 |
| 2021-12-21 | $3.39 | $3.59 | $3.35 | $3.54 | $3.54 | 2,303,618 |
| 2021-12-20 | $3.57 | $3.63 | $3.35 | $3.38 | $3.38 | 2,389,687 |
| 2021-12-17 | $3.63 | $3.81 | $3.57 | $3.69 | $3.69 | 2,790,879 |
| 2021-12-16 | $3.95 | $4.00 | $3.67 | $3.71 | $3.71 | 1,411,990 |
| 2021-12-15 | $3.73 | $3.91 | $3.65 | $3.88 | $3.88 | 1,736,659 |
| 2021-12-14 | $3.90 | $4.00 | $3.78 | $3.80 | $3.80 | 2,109,311 |
| 2021-12-13 | $4.25 | $4.25 | $3.91 | $3.93 | $3.93 | 2,218,433 |
| 2021-12-10 | $4.33 | $4.46 | $4.25 | $4.31 | $4.31 | 837,473 |
| 2021-12-09 | $4.46 | $4.67 | $4.34 | $4.36 | $4.36 | 1,835,330 |
| 2021-12-08 | $4.18 | $4.57 | $4.10 | $4.46 | $4.46 | 1,419,467 |
| 2021-12-07 | $4.11 | $4.36 | $4.10 | $4.24 | $4.24 | 1,580,050 |
| 2021-12-06 | $3.73 | $4.05 | $3.60 | $3.95 | $3.95 | 1,783,058 |
| 2021-12-03 | $3.94 | $3.95 | $3.60 | $3.75 | $3.75 | 3,384,705 |
| 2021-12-02 | $4.11 | $4.15 | $3.82 | $3.97 | $3.97 | 2,990,962 |
| 2021-12-01 | $4.38 | $4.48 | $4.01 | $4.01 | $4.01 | 2,476,504 |
| 2021-11-30 | $4.20 | $4.32 | $4.02 | $4.20 | $4.20 | 2,611,534 |
| 2021-11-29 | $4.46 | $4.50 | $4.25 | $4.31 | $4.31 | 1,963,038 |
| 2021-11-26 | $4.52 | $4.65 | $4.29 | $4.45 | $4.45 | 2,595,351 |
| 2021-11-24 | $4.66 | $4.76 | $4.45 | $4.74 | $4.74 | 2,347,795 |
| 2021-11-23 | $5.00 | $5.04 | $4.53 | $4.69 | $4.69 | 3,156,311 |
| 2021-11-22 | $5.20 | $5.23 | $4.85 | $5.02 | $5.02 | 2,673,816 |
| 2021-11-19 | $5.41 | $5.46 | $5.11 | $5.15 | $5.15 | 2,511,331 |
| 2021-11-18 | $5.80 | $5.80 | $5.37 | $5.41 | $5.41 | 1,954,634 |
| 2021-11-17 | $6.17 | $6.18 | $5.82 | $5.90 | $5.90 | 1,382,768 |
| 2021-11-16 | $6.30 | $6.30 | $5.93 | $6.22 | $6.22 | 1,777,864 |
| 2021-11-15 | $6.18 | $6.48 | $6.17 | $6.31 | $6.31 | 1,539,326 |
| 2021-11-12 | $5.97 | $6.19 | $5.85 | $6.15 | $6.15 | 2,082,837 |
| 2021-11-11 | $6.00 | $6.18 | $5.75 | $5.96 | $5.96 | 3,337,563 |
| 2021-11-10 | $5.86 | $6.13 | $5.81 | $5.93 | $5.93 | 2,028,773 |
| 2021-11-09 | $5.65 | $5.81 | $5.53 | $5.80 | $5.80 | 1,531,061 |
| 2021-11-08 | $5.45 | $5.70 | $5.40 | $5.65 | $5.65 | 1,336,935 |
| 2021-11-05 | $5.49 | $5.60 | $5.33 | $5.45 | $5.45 | 1,261,736 |
| 2021-11-04 | $5.56 | $5.69 | $5.48 | $5.52 | $5.52 | 922,275 |
| 2021-11-03 | $5.51 | $5.60 | $5.47 | $5.58 | $5.58 | 528,851 |
| 2021-11-02 | $5.54 | $5.60 | $5.37 | $5.50 | $5.50 | 861,480 |
| 2021-11-01 | $5.36 | $5.67 | $5.31 | $5.61 | $5.61 | 1,851,399 |
| 2021-10-29 | $5.74 | $5.78 | $5.33 | $5.34 | $5.34 | 2,331,121 |
| 2021-10-28 | $5.68 | $5.79 | $5.56 | $5.76 | $5.76 | 1,062,923 |
| 2021-10-27 | $5.87 | $5.92 | $5.73 | $5.81 | $5.81 | 1,027,630 |
| 2021-10-26 | $5.99 | $6.08 | $5.62 | $5.87 | $5.87 | 3,578,165 |
| 2021-10-25 | $5.91 | $6.15 | $5.72 | $5.98 | $5.98 | 1,748,755 |
| 2021-10-22 | $5.98 | $6.13 | $5.86 | $5.90 | $5.90 | 2,245,711 |
| 2021-10-21 | $5.78 | $6.15 | $5.70 | $5.96 | $5.96 | 2,072,364 |
| 2021-10-20 | $5.87 | $5.93 | $5.74 | $5.85 | $5.85 | 2,087,613 |
| 2021-10-19 | $5.63 | $5.88 | $5.60 | $5.83 | $5.83 | 1,713,765 |
| 2021-10-18 | $5.57 | $5.65 | $5.51 | $5.57 | $5.57 | 696,476 |
| 2021-10-15 | $5.64 | $5.85 | $5.59 | $5.62 | $5.62 | 872,133 |
| 2021-10-14 | $5.73 | $5.74 | $5.50 | $5.64 | $5.64 | 1,484,541 |
| 2021-10-13 | $5.69 | $5.88 | $5.58 | $5.86 | $5.86 | 1,155,543 |
| 2021-10-12 | $5.88 | $5.88 | $5.52 | $5.66 | $5.66 | 2,022,272 |
| 2021-10-11 | $6.23 | $6.27 | $5.83 | $5.86 | $5.86 | 2,019,383 |
| 2021-10-08 | $5.85 | $6.19 | $5.81 | $6.03 | $6.03 | 1,813,895 |
| 2021-10-07 | $5.68 | $5.86 | $5.57 | $5.80 | $5.80 | 1,313,643 |
| 2021-10-06 | $5.48 | $5.55 | $5.35 | $5.47 | $5.47 | 891,836 |
| 2021-10-05 | $5.49 | $5.69 | $5.47 | $5.64 | $5.64 | 506,213 |
| 2021-10-04 | $5.69 | $5.70 | $5.38 | $5.43 | $5.43 | 1,414,535 |
| 2021-10-01 | $5.93 | $5.97 | $5.66 | $5.78 | $5.78 | 567,942 |
| 2021-09-30 | $5.75 | $5.95 | $5.75 | $5.89 | $5.89 | 847,696 |
| 2021-09-29 | $5.77 | $5.90 | $5.70 | $5.72 | $5.72 | 563,847 |
| 2021-09-28 | $5.90 | $6.07 | $5.71 | $5.77 | $5.77 | 771,558 |
| 2021-09-27 | $5.81 | $6.02 | $5.72 | $5.95 | $5.95 | 916,940 |
| 2021-09-24 | $5.96 | $6.02 | $5.75 | $5.84 | $5.84 | 854,537 |
| 2021-09-23 | $5.98 | $6.15 | $5.89 | $6.08 | $6.08 | 1,212,177 |
| 2021-09-22 | $5.76 | $6.15 | $5.76 | $5.89 | $5.89 | 1,459,280 |
| 2021-09-21 | $5.73 | $5.85 | $5.64 | $5.66 | $5.66 | 923,199 |
| 2021-09-20 | $6.00 | $6.05 | $5.57 | $5.71 | $5.71 | 2,902,978 |
| 2021-09-17 | $6.24 | $6.25 | $6.08 | $6.16 | $6.16 | 1,096,865 |
| 2021-09-16 | $6.11 | $6.26 | $6.09 | $6.12 | $6.12 | 1,439,848 |
| 2021-09-15 | $6.20 | $6.30 | $6.10 | $6.29 | $6.29 | 1,311,232 |
| 2021-09-14 | $6.50 | $6.54 | $6.18 | $6.24 | $6.24 | 1,871,654 |
| 2021-09-13 | $6.74 | $6.74 | $6.39 | $6.54 | $6.54 | 1,916,063 |
| 2021-09-10 | $6.89 | $7.02 | $6.61 | $6.67 | $6.67 | 1,299,585 |
| 2021-09-09 | $6.75 | $6.95 | $6.65 | $6.79 | $6.79 | 1,185,267 |
| 2021-09-08 | $7.06 | $7.10 | $6.75 | $6.80 | $6.80 | 1,162,365 |
| 2021-09-07 | $7.08 | $7.55 | $7.00 | $7.09 | $7.09 | 2,133,586 |
| 2021-09-03 | $7.04 | $7.24 | $6.87 | $6.99 | $6.99 | 1,373,121 |
| 2021-09-02 | $7.08 | $7.25 | $6.92 | $7.07 | $7.07 | 1,215,868 |
| 2021-09-01 | $6.96 | $7.19 | $6.95 | $7.09 | $7.09 | 1,848,242 |
| 2021-08-31 | $6.72 | $7.00 | $6.68 | $6.96 | $6.96 | 1,669,454 |
| 2021-08-30 | $6.66 | $6.73 | $6.40 | $6.67 | $6.67 | 2,022,797 |
| 2021-08-27 | $6.63 | $6.69 | $6.33 | $6.62 | $6.62 | 2,428,871 |
| 2021-08-26 | $6.96 | $7.03 | $6.52 | $6.53 | $6.53 | 4,010,419 |
| 2021-08-25 | $8.06 | $8.06 | $6.95 | $6.97 | $6.97 | 6,267,509 |
| 2021-08-24 | $7.75 | $8.14 | $7.61 | $8.05 | $8.05 | 4,240,319 |
| 2021-08-23 | $7.19 | $7.34 | $6.92 | $7.30 | $7.30 | 2,129,608 |
| 2021-08-20 | $6.85 | $7.32 | $6.65 | $6.94 | $6.94 | 1,748,664 |
| 2021-08-19 | $6.85 | $7.08 | $6.72 | $6.74 | $6.74 | 1,148,107 |
| 2021-08-18 | $7.32 | $7.44 | $6.93 | $7.07 | $7.07 | 1,163,005 |
| 2021-08-17 | $6.74 | $7.23 | $6.55 | $7.20 | $7.20 | 1,553,338 |
| 2021-08-16 | $7.04 | $7.04 | $6.80 | $6.82 | $6.82 | 1,602,781 |
| 2021-08-13 | $7.20 | $7.25 | $6.95 | $6.98 | $6.98 | 1,135,607 |
| 2021-08-12 | $7.32 | $7.35 | $7.10 | $7.16 | $7.16 | 1,032,883 |
| 2021-08-11 | $7.79 | $7.79 | $7.23 | $7.39 | $7.39 | 1,680,025 |
| 2021-08-10 | $7.93 | $7.95 | $7.46 | $7.59 | $7.59 | 2,189,907 |
| 2021-08-09 | $7.74 | $7.91 | $7.41 | $7.73 | $7.73 | 1,660,954 |
| 2021-08-06 | $7.71 | $7.75 | $7.42 | $7.45 | $7.45 | 987,959 |
| 2021-08-05 | $7.63 | $7.81 | $7.54 | $7.57 | $7.57 | 1,199,981 |
| 2021-08-04 | $7.75 | $7.87 | $7.59 | $7.62 | $7.62 | 1,729,786 |
| 2021-08-03 | $7.80 | $7.88 | $7.54 | $7.64 | $7.64 | 1,815,051 |
| 2021-08-02 | $8.04 | $8.15 | $7.81 | $7.89 | $7.89 | 1,362,762 |
| 2021-07-30 | $8.07 | $8.15 | $7.65 | $7.86 | $7.86 | 2,082,008 |
| 2021-07-29 | $9.06 | $9.13 | $8.23 | $8.28 | $8.28 | 2,252,555 |
| 2021-07-28 | $8.38 | $9.09 | $8.27 | $8.97 | $8.97 | 1,734,513 |
| 2021-07-27 | $8.11 | $8.23 | $7.75 | $7.92 | $7.92 | 3,363,236 |
| 2021-07-26 | $8.15 | $8.82 | $8.10 | $8.44 | $8.44 | 1,661,800 |
| 2021-07-23 | $9.29 | $9.30 | $8.50 | $8.65 | $8.65 | 2,112,967 |
| 2021-07-22 | $10.42 | $10.42 | $9.68 | $9.79 | $9.79 | 1,019,881 |
| 2021-07-21 | $9.80 | $10.41 | $9.80 | $10.32 | $10.32 | 1,263,692 |
| 2021-07-20 | $9.74 | $10.12 | $9.44 | $9.83 | $9.83 | 1,458,837 |
| 2021-07-19 | $9.60 | $9.73 | $9.31 | $9.69 | $9.69 | 579,434 |
| 2021-07-16 | $10.25 | $10.40 | $9.74 | $9.86 | $9.86 | 1,011,210 |
| 2021-07-15 | $10.10 | $10.74 | $10.02 | $10.25 | $10.25 | 1,691,040 |
| 2021-07-14 | $9.70 | $10.57 | $9.70 | $9.98 | $9.98 | 2,676,676 |
| 2021-07-13 | $9.24 | $10.03 | $9.24 | $9.66 | $9.66 | 2,444,491 |
| 2021-07-12 | $9.40 | $9.66 | $9.05 | $9.10 | $9.10 | 1,487,319 |
| 2021-07-09 | $9.51 | $9.70 | $8.95 | $9.33 | $9.33 | 1,570,006 |
| 2021-07-08 | $9.19 | $9.65 | $8.98 | $9.26 | $9.26 | 2,911,482 |
| 2021-07-07 | $11.16 | $11.29 | $10.54 | $10.61 | $10.61 | 1,291,085 |
| 2021-07-06 | $10.82 | $11.32 | $10.82 | $11.07 | $11.07 | 1,626,809 |
| 2021-07-02 | $11.77 | $11.82 | $11.07 | $11.21 | $11.21 | 1,727,717 |
| 2021-07-01 | $12.20 | $12.55 | $11.81 | $11.84 | $11.84 | 1,060,006 |
| 2021-06-30 | $12.36 | $12.56 | $11.93 | $12.25 | $12.25 | 1,436,628 |
| 2021-06-29 | $13.18 | $13.22 | $11.81 | $12.46 | $12.46 | 3,385,666 |
| 2021-06-28 | $12.96 | $13.52 | $12.95 | $13.24 | $13.24 | 1,450,324 |
| 2021-06-25 | $13.50 | $13.62 | $12.89 | $13.05 | $13.05 | 2,074,377 |
| 2021-06-24 | $12.65 | $13.59 | $12.65 | $13.31 | $13.31 | 4,952,765 |
| 2021-06-23 | $12.32 | $12.65 | $12.27 | $12.46 | $12.46 | 1,826,512 |
| 2021-06-22 | $12.21 | $12.70 | $11.91 | $12.42 | $12.42 | 2,929,582 |
| 2021-06-21 | $12.69 | $12.69 | $11.64 | $12.12 | $12.12 | 3,446,699 |
| 2021-06-18 | $12.68 | $13.25 | $12.62 | $12.78 | $12.78 | 3,219,711 |
| 2021-06-17 | $12.63 | $13.21 | $12.51 | $12.82 | $12.82 | 2,814,252 |
| 2021-06-16 | $12.51 | $13.00 | $12.06 | $12.74 | $12.74 | 2,400,941 |
| 2021-06-15 | $13.12 | $13.21 | $12.20 | $12.86 | $12.86 | 2,838,025 |
| 2021-06-14 | $12.42 | $13.01 | $12.12 | $12.85 | $12.85 | 2,128,387 |
| 2021-06-11 | $12.00 | $12.43 | $11.53 | $12.22 | $12.22 | 1,612,736 |
| 2021-06-10 | $12.42 | $12.64 | $11.51 | $11.68 | $11.68 | 1,913,663 |
| 2021-06-09 | $11.95 | $13.15 | $11.94 | $12.38 | $12.38 | 3,524,085 |
| 2021-06-08 | $12.10 | $12.17 | $11.38 | $11.90 | $11.90 | 2,176,454 |
| 2021-06-07 | $12.78 | $12.83 | $11.89 | $12.08 | $12.08 | 2,409,937 |
| 2021-06-04 | $11.18 | $12.94 | $11.18 | $12.78 | $12.78 | 4,558,368 |
| 2021-06-03 | $11.15 | $11.56 | $10.90 | $11.17 | $11.17 | 1,627,709 |
| 2021-06-02 | $11.84 | $11.90 | $10.96 | $11.40 | $11.40 | 3,153,634 |
| 2021-06-01 | $9.85 | $12.00 | $9.70 | $11.70 | $11.70 | 9,810,381 |
| 2021-05-28 | $9.62 | $9.63 | $9.02 | $9.14 | $9.14 | 967,387 |
| 2021-05-27 | $9.21 | $9.70 | $9.21 | $9.64 | $9.64 | 1,026,985 |
| 2021-05-26 | $9.30 | $9.50 | $8.99 | $9.14 | $9.14 | 1,741,011 |
| 2021-05-25 | $9.09 | $9.55 | $9.09 | $9.34 | $9.34 | 604,961 |
| 2021-05-24 | $8.83 | $9.23 | $8.81 | $8.92 | $8.92 | 541,850 |
| 2021-05-21 | $9.03 | $9.12 | $8.80 | $8.89 | $8.89 | 593,479 |
| 2021-05-20 | $8.92 | $9.14 | $8.84 | $8.97 | $8.97 | 470,462 |
| 2021-05-19 | $8.48 | $8.91 | $8.30 | $8.86 | $8.86 | 730,100 |
| 2021-05-18 | $8.27 | $8.70 | $8.20 | $8.67 | $8.67 | 737,321 |
| 2021-05-17 | $8.13 | $8.34 | $8.13 | $8.24 | $8.24 | 409,650 |
| 2021-05-14 | $7.63 | $8.15 | $7.63 | $8.14 | $8.14 | 843,934 |
| 2021-05-13 | $7.82 | $8.11 | $7.47 | $7.58 | $7.58 | 887,314 |
| 2021-05-12 | $7.99 | $8.35 | $7.74 | $7.80 | $7.80 | 664,471 |
| 2021-05-11 | $7.55 | $8.03 | $7.53 | $7.92 | $7.92 | 1,187,099 |
| 2021-05-10 | $8.23 | $8.29 | $7.68 | $7.85 | $7.85 | 1,108,729 |
| 2021-05-07 | $8.23 | $8.46 | $8.15 | $8.23 | $8.23 | 507,869 |
| 2021-05-06 | $8.40 | $8.43 | $8.07 | $8.29 | $8.29 | 778,710 |
| 2021-05-05 | $8.64 | $8.78 | $8.43 | $8.45 | $8.45 | 509,345 |
| 2021-05-04 | $8.90 | $8.92 | $8.25 | $8.38 | $8.38 | 1,053,332 |
| 2021-05-03 | $9.33 | $9.33 | $8.86 | $8.89 | $8.89 | 582,012 |
| 2021-04-30 | $9.10 | $9.15 | $8.84 | $9.09 | $9.09 | 767,537 |
| 2021-04-29 | $9.60 | $9.60 | $9.10 | $9.20 | $9.20 | 509,989 |
| 2021-04-28 | $9.44 | $9.87 | $9.39 | $9.56 | $9.56 | 667,647 |
| 2021-04-27 | $9.63 | $9.67 | $9.38 | $9.39 | $9.39 | 567,637 |
| 2021-04-26 | $9.25 | $9.63 | $9.16 | $9.53 | $9.53 | 468,471 |
| 2021-04-23 | $9.15 | $9.42 | $9.11 | $9.28 | $9.28 | 406,503 |
| 2021-04-22 | $9.00 | $9.38 | $8.89 | $9.12 | $9.12 | 644,681 |
| 2021-04-21 | $8.58 | $9.01 | $8.51 | $9.00 | $9.00 | 860,598 |
| 2021-04-20 | $8.91 | $8.94 | $8.39 | $8.60 | $8.60 | 845,297 |
| 2021-04-19 | $8.75 | $9.07 | $8.64 | $8.86 | $8.86 | 1,051,144 |
| 2021-04-16 | $8.73 | $8.87 | $8.60 | $8.75 | $8.75 | 653,420 |
| 2021-04-15 | $9.29 | $9.29 | $8.59 | $8.63 | $8.63 | 979,719 |
| 2021-04-14 | $9.17 | $9.33 | $9.07 | $9.20 | $9.20 | 840,160 |
| 2021-04-13 | $9.13 | $9.39 | $8.98 | $9.06 | $9.06 | 957,224 |
| 2021-04-12 | $9.30 | $9.35 | $8.96 | $9.04 | $9.04 | 919,085 |
| 2021-04-09 | $9.63 | $9.63 | $9.25 | $9.32 | $9.32 | 692,466 |
| 2021-04-08 | $9.40 | $9.77 | $9.40 | $9.67 | $9.67 | 804,714 |
| 2021-04-07 | $9.77 | $9.91 | $9.27 | $9.29 | $9.29 | 1,584,631 |
| 2021-04-06 | $9.68 | $10.08 | $9.52 | $9.90 | $9.90 | 838,693 |
| 2021-04-05 | $9.96 | $9.96 | $9.60 | $9.74 | $9.74 | 1,149,631 |
| 2021-04-01 | $10.35 | $10.55 | $9.80 | $9.90 | $9.90 | 1,269,576 |
| 2021-03-31 | $10.02 | $10.12 | $9.73 | $10.06 | $10.06 | 1,383,179 |
| 2021-03-30 | $9.79 | $10.11 | $9.61 | $9.98 | $9.98 | 1,251,528 |
| 2021-03-29 | $10.05 | $10.13 | $9.50 | $9.55 | $9.55 | 1,471,971 |
| 2021-03-26 | $10.15 | $10.61 | $9.76 | $10.26 | $10.26 | 2,434,586 |
| 2021-03-25 | $9.98 | $10.53 | $9.88 | $10.09 | $10.09 | 1,939,547 |
| 2021-03-24 | $11.28 | $11.50 | $10.14 | $10.33 | $10.33 | 3,087,093 |
| 2021-03-23 | $11.59 | $11.99 | $11.28 | $11.36 | $11.36 | 2,803,799 |
| 2021-03-22 | $11.58 | $12.00 | $11.10 | $11.77 | $11.77 | 3,539,526 |
| 2021-03-19 | $12.51 | $12.60 | $11.02 | $11.36 | $11.36 | 6,836,027 |
| 2021-03-18 | $13.14 | $14.64 | $13.06 | $13.57 | $13.57 | 3,207,523 |
| 2021-03-17 | $13.28 | $13.59 | $12.83 | $13.54 | $13.54 | 1,158,889 |
| 2021-03-16 | $12.88 | $13.80 | $12.79 | $13.39 | $13.39 | 2,345,538 |
| 2021-03-15 | $13.80 | $13.80 | $12.56 | $12.78 | $12.78 | 2,065,514 |
| 2021-03-12 | $12.43 | $13.65 | $11.80 | $13.35 | $13.35 | 3,054,363 |
| 2021-03-11 | $11.11 | $13.25 | $11.07 | $13.21 | $13.21 | 4,431,289 |
| 2021-03-10 | $11.30 | $11.46 | $10.55 | $10.72 | $10.72 | 1,527,767 |
| 2021-03-09 | $10.60 | $11.13 | $10.60 | $10.89 | $10.89 | 1,563,638 |
| 2021-03-08 | $10.02 | $10.85 | $10.02 | $10.22 | $10.22 | 1,261,794 |
| 2021-03-05 | $11.00 | $11.00 | $9.26 | $10.52 | $10.52 | 2,862,852 |
| 2021-03-04 | $11.11 | $11.42 | $10.40 | $10.85 | $10.85 | 2,425,376 |
| 2021-03-03 | $11.90 | $12.06 | $11.13 | $11.25 | $11.25 | 1,599,298 |
| 2021-03-02 | $12.28 | $12.45 | $11.72 | $11.75 | $11.75 | 939,634 |
| 2021-03-01 | $12.15 | $12.68 | $12.06 | $12.36 | $12.36 | 1,144,627 |
| 2021-02-26 | $11.30 | $11.99 | $11.06 | $11.36 | $11.36 | 2,203,215 |
| 2021-02-25 | $11.84 | $12.31 | $11.31 | $11.36 | $11.36 | 2,025,891 |
| 2021-02-24 | $11.71 | $12.35 | $11.31 | $11.66 | $11.66 | 2,627,674 |
| 2021-02-23 | $11.87 | $12.60 | $11.00 | $12.40 | $12.40 | 4,021,929 |
| 2021-02-22 | $14.31 | $14.40 | $12.57 | $12.62 | $12.62 | 5,292,677 |
| 2021-02-19 | $14.11 | $15.42 | $13.70 | $15.27 | $15.27 | 4,249,340 |
| 2021-02-18 | $12.31 | $14.06 | $12.00 | $13.69 | $13.69 | 3,705,596 |
| 2021-02-17 | $14.22 | $14.50 | $13.04 | $13.09 | $13.09 | 3,820,161 |
| 2021-02-16 | $13.71 | $14.47 | $13.02 | $14.45 | $14.45 | 3,969,915 |
| 2021-02-12 | $12.30 | $13.20 | $11.87 | $13.06 | $13.06 | 2,885,890 |
| 2021-02-11 | $11.82 | $12.67 | $11.35 | $12.31 | $12.31 | 3,435,823 |
| 2021-02-10 | $10.70 | $11.75 | $10.70 | $11.70 | $11.70 | 5,833,160 |
| 2021-02-09 | $10.05 | $10.81 | $9.76 | $10.60 | $10.60 | 3,981,047 |
| 2021-02-08 | $10.78 | $11.41 | $9.89 | $9.97 | $9.97 | 5,384,211 |
| 2021-02-05 | $9.66 | $10.05 | $9.10 | $9.99 | $9.99 | 3,372,498 |
| 2021-02-04 | $9.41 | $9.95 | $9.14 | $9.50 | $9.50 | 3,997,081 |
| 2021-02-03 | $8.20 | $9.79 | $8.20 | $9.71 | $9.71 | 6,439,530 |
| 2021-02-02 | $8.28 | $8.40 | $7.99 | $8.19 | $8.19 | 1,739,826 |
| 2021-02-01 | $7.98 | $8.48 | $7.86 | $8.18 | $8.18 | 3,586,725 |
| 2021-01-29 | $7.71 | $8.17 | $7.44 | $7.77 | $7.77 | 5,032,544 |
| 2021-01-28 | $7.50 | $7.59 | $7.26 | $7.56 | $7.56 | 2,628,574 |
| 2021-01-27 | $7.55 | $7.97 | $7.29 | $7.48 | $7.48 | 3,688,659 |
| 2021-01-26 | $7.53 | $7.78 | $7.07 | $7.70 | $7.70 | 5,115,353 |
| 2021-01-25 | $7.00 | $8.06 | $6.95 | $7.19 | $7.19 | 12,619,713 |
| 2021-01-22 | $6.66 | $6.72 | $6.46 | $6.60 | $6.60 | 1,793,259 |
| 2021-01-21 | $6.61 | $6.76 | $6.41 | $6.61 | $6.61 | 3,108,597 |
| 2021-01-20 | $6.82 | $6.84 | $6.51 | $6.66 | $6.66 | 2,209,462 |
| 2021-01-19 | $6.55 | $6.75 | $6.47 | $6.74 | $6.74 | 2,289,690 |
| 2021-01-15 | $6.62 | $6.84 | $6.32 | $6.42 | $6.42 | 2,623,351 |
| 2021-01-14 | $6.30 | $6.58 | $6.21 | $6.56 | $6.56 | 2,547,523 |
| 2021-01-13 | $6.54 | $6.56 | $6.22 | $6.27 | $6.27 | 3,794,952 |
| 2021-01-12 | $6.71 | $6.76 | $6.43 | $6.61 | $6.61 | 2,338,781 |
| 2021-01-11 | $6.85 | $6.88 | $6.66 | $6.68 | $6.68 | 1,962,761 |
| 2021-01-08 | $6.73 | $7.05 | $6.64 | $7.00 | $7.00 | 1,577,302 |
| 2021-01-07 | $6.78 | $6.79 | $6.54 | $6.71 | $6.71 | 1,016,148 |
| 2021-01-06 | $7.08 | $7.13 | $6.62 | $6.67 | $6.67 | 1,284,703 |
| 2021-01-05 | $6.63 | $7.16 | $6.63 | $7.13 | $7.13 | 1,815,313 |
| 2021-01-04 | $6.75 | $6.78 | $6.49 | $6.67 | $6.67 | 1,517,172 |
| 2020-12-31 | $6.72 | $6.80 | $6.49 | $6.70 | $6.70 | 742,004 |
| 2020-12-30 | $6.22 | $6.76 | $6.22 | $6.74 | $6.74 | 3,646,107 |
| 2020-12-29 | $6.30 | $6.42 | $6.12 | $6.19 | $6.19 | 2,298,038 |
| 2020-12-28 | $6.54 | $6.58 | $6.17 | $6.21 | $6.21 | 3,042,007 |
| 2020-12-24 | $6.76 | $6.83 | $6.57 | $6.59 | $6.59 | 883,112 |
| 2020-12-23 | $6.49 | $6.79 | $6.43 | $6.74 | $6.74 | 2,096,398 |
| 2020-12-22 | $6.45 | $6.59 | $6.34 | $6.44 | $6.44 | 1,505,314 |
| 2020-12-21 | $6.51 | $6.53 | $6.28 | $6.30 | $6.30 | 1,643,447 |
| 2020-12-18 | $6.55 | $6.66 | $6.51 | $6.54 | $6.54 | 1,468,350 |
| 2020-12-17 | $6.62 | $6.67 | $6.48 | $6.52 | $6.52 | 1,908,889 |
| 2020-12-16 | $6.59 | $6.65 | $6.52 | $6.60 | $6.60 | 1,017,824 |
| 2020-12-15 | $6.70 | $6.75 | $6.52 | $6.64 | $6.64 | 1,617,903 |
| 2020-12-14 | $7.02 | $7.20 | $6.63 | $6.67 | $6.67 | 1,515,042 |
| 2020-12-11 | $6.51 | $7.13 | $6.51 | $6.88 | $6.88 | 2,655,630 |
| 2020-12-10 | $6.45 | $6.49 | $6.30 | $6.46 | $6.46 | 1,130,395 |
| 2020-12-09 | $6.68 | $6.74 | $6.35 | $6.51 | $6.51 | 2,119,608 |
| 2020-12-08 | $6.75 | $6.83 | $6.60 | $6.70 | $6.70 | 1,005,674 |
| 2020-12-07 | $6.66 | $6.84 | $6.63 | $6.72 | $6.72 | 1,951,849 |
| 2020-12-04 | $7.20 | $7.20 | $6.53 | $6.58 | $6.58 | 4,476,098 |
| 2020-12-03 | $7.28 | $7.32 | $7.07 | $7.08 | $7.08 | 1,168,838 |
| 2020-12-02 | $7.21 | $7.33 | $7.05 | $7.27 | $7.27 | 654,760 |
| 2020-12-01 | $7.45 | $7.50 | $7.24 | $7.27 | $7.27 | 1,071,053 |
| 2020-11-30 | $7.57 | $7.60 | $7.19 | $7.47 | $7.47 | 3,955,918 |
| 2020-11-27 | $7.15 | $7.58 | $7.10 | $7.42 | $7.42 | 1,650,057 |
| 2020-11-25 | $7.40 | $7.41 | $6.97 | $7.06 | $7.06 | 2,752,788 |
| 2020-11-24 | $8.23 | $8.33 | $7.17 | $7.27 | $7.27 | 4,940,758 |
| 2020-11-23 | $8.00 | $8.39 | $7.91 | $8.30 | $8.30 | 2,127,105 |
| 2020-11-20 | $7.90 | $8.39 | $7.80 | $7.89 | $7.89 | 1,203,307 |
| 2020-11-19 | $7.68 | $7.93 | $7.67 | $7.82 | $7.82 | 438,919 |
| 2020-11-18 | $7.84 | $8.04 | $7.65 | $7.68 | $7.68 | 1,033,754 |
| 2020-11-17 | $7.79 | $8.04 | $7.68 | $7.85 | $7.85 | 459,841 |
| 2020-11-16 | $8.27 | $8.27 | $7.71 | $7.81 | $7.81 | 996,757 |
| 2020-11-13 | $7.81 | $8.17 | $7.78 | $8.08 | $8.08 | 821,620 |
| 2020-11-12 | $7.71 | $8.00 | $7.58 | $7.71 | $7.71 | 787,146 |
| 2020-11-11 | $7.61 | $7.84 | $7.46 | $7.70 | $7.70 | 624,816 |
| 2020-11-10 | $7.92 | $8.00 | $7.46 | $7.50 | $7.50 | 1,457,892 |
| 2020-11-09 | $8.00 | $8.24 | $7.52 | $8.00 | $8.00 | 1,427,353 |
| 2020-11-06 | $7.17 | $7.94 | $6.95 | $7.73 | $7.73 | 1,730,863 |
| 2020-11-05 | $7.18 | $7.24 | $6.68 | $7.12 | $7.12 | 2,584,174 |
| 2020-11-04 | $7.21 | $7.48 | $6.88 | $6.95 | $6.95 | 1,654,163 |
| 2020-11-03 | $7.02 | $7.22 | $6.45 | $7.13 | $7.13 | 3,000,085 |
| 2020-11-02 | $8.67 | $8.67 | $7.33 | $7.41 | $7.41 | 2,945,261 |
| 2020-10-30 | $8.51 | $8.70 | $8.13 | $8.24 | $8.24 | 1,100,963 |
| 2020-10-29 | $7.77 | $8.75 | $7.66 | $8.59 | $8.59 | 2,673,332 |
| 2020-10-28 | $7.44 | $7.77 | $7.34 | $7.66 | $7.66 | 736,791 |
| 2020-10-27 | $7.40 | $7.73 | $7.30 | $7.64 | $7.64 | 531,199 |
| 2020-10-26 | $7.72 | $7.78 | $7.40 | $7.50 | $7.50 | 573,146 |
| 2020-10-23 | $7.89 | $7.89 | $7.66 | $7.82 | $7.82 | 365,819 |
| 2020-10-22 | $7.60 | $7.87 | $7.47 | $7.85 | $7.85 | 773,567 |
| 2020-10-21 | $7.54 | $7.79 | $7.44 | $7.57 | $7.57 | 751,058 |
| 2020-10-20 | $7.23 | $7.60 | $7.23 | $7.50 | $7.50 | 805,061 |
| 2020-10-19 | $7.07 | $7.39 | $6.96 | $7.18 | $7.18 | 614,021 |
| 2020-10-16 | $6.85 | $7.16 | $6.77 | $7.11 | $7.11 | 1,500,842 |
| 2020-10-15 | $6.76 | $6.87 | $6.65 | $6.68 | $6.68 | 547,920 |
| 2020-10-14 | $7.12 | $7.14 | $6.67 | $6.90 | $6.90 | 1,176,958 |
| 2020-10-13 | $7.19 | $7.20 | $6.92 | $7.04 | $7.04 | 896,436 |
| 2020-10-12 | $7.08 | $7.33 | $7.00 | $7.17 | $7.17 | 1,609,204 |
| 2020-10-09 | $6.75 | $6.98 | $6.67 | $6.97 | $6.97 | 761,844 |
| 2020-10-08 | $6.84 | $6.89 | $6.66 | $6.78 | $6.78 | 588,495 |
| 2020-10-07 | $6.80 | $6.89 | $6.63 | $6.74 | $6.74 | 799,285 |
| 2020-10-06 | $6.60 | $6.92 | $6.53 | $6.76 | $6.76 | 1,029,081 |
| 2020-10-05 | $6.56 | $6.74 | $6.40 | $6.68 | $6.68 | 1,145,454 |
| 2020-10-02 | $6.32 | $6.86 | $6.30 | $6.56 | $6.56 | 1,289,335 |
| 2020-10-01 | $6.78 | $6.84 | $6.47 | $6.54 | $6.54 | 1,597,431 |
| 2020-09-30 | $6.12 | $6.90 | $6.12 | $6.85 | $6.85 | 3,024,263 |
| 2020-09-29 | $6.24 | $6.28 | $6.04 | $6.10 | $6.10 | 1,392,976 |
| 2020-09-28 | $6.50 | $6.59 | $6.20 | $6.25 | $6.25 | 1,615,950 |
| 2020-09-25 | $6.37 | $6.48 | $6.35 | $6.41 | $6.41 | 620,469 |
| 2020-09-24 | $6.59 | $6.59 | $6.13 | $6.52 | $6.52 | 1,652,727 |
| 2020-09-23 | $6.80 | $6.87 | $6.53 | $6.55 | $6.55 | 955,889 |
| 2020-09-22 | $6.72 | $7.03 | $6.64 | $6.77 | $6.77 | 1,245,448 |
| 2020-09-21 | $6.77 | $6.88 | $6.58 | $6.86 | $6.86 | 1,381,951 |
| 2020-09-18 | $6.97 | $6.99 | $6.68 | $6.84 | $6.84 | 1,766,474 |
| 2020-09-17 | $6.95 | $7.14 | $6.86 | $6.90 | $6.90 | 2,142,527 |
| 2020-09-16 | $7.67 | $7.73 | $6.95 | $7.01 | $7.01 | 4,410,501 |
| 2020-09-15 | $7.66 | $8.09 | $7.44 | $7.78 | $7.78 | 2,550,103 |
| 2020-09-14 | $7.10 | $8.03 | $6.96 | $7.86 | $7.86 | 2,909,911 |
| 2020-09-11 | $6.63 | $6.99 | $6.63 | $6.81 | $6.81 | 1,002,904 |
| 2020-09-10 | $6.98 | $7.00 | $6.45 | $6.54 | $6.54 | 1,682,882 |
| 2020-09-09 | $7.30 | $7.33 | $6.93 | $6.96 | $6.96 | 1,204,231 |
| 2020-09-08 | $6.85 | $7.49 | $6.85 | $7.28 | $7.28 | 1,419,885 |
| 2020-09-04 | $7.04 | $7.24 | $6.60 | $7.12 | $7.12 | 1,613,221 |
| 2020-09-03 | $7.24 | $7.26 | $6.63 | $6.97 | $6.97 | 2,439,897 |
| 2020-09-02 | $7.90 | $7.90 | $7.27 | $7.35 | $7.35 | 2,884,842 |
| 2020-09-01 | $7.80 | $7.80 | $7.53 | $7.73 | $7.73 | 3,334,678 |
| 2020-08-31 | $7.78 | $8.01 | $7.45 | $7.81 | $7.81 | 4,158,973 |
| 2020-08-28 | $7.97 | $8.00 | $7.74 | $7.77 | $7.77 | 1,488,430 |
| 2020-08-27 | $7.91 | $8.22 | $7.91 | $7.96 | $7.96 | 1,554,133 |
| 2020-08-26 | $8.00 | $8.34 | $7.91 | $7.94 | $7.94 | 1,543,423 |
| 2020-08-25 | $8.51 | $8.63 | $7.95 | $8.04 | $8.04 | 5,447,743 |
| 2020-08-24 | $8.93 | $8.96 | $8.30 | $8.51 | $8.51 | 2,188,295 |
| 2020-08-21 | $8.61 | $9.14 | $8.60 | $8.71 | $8.71 | 3,242,981 |
| 2020-08-20 | $7.62 | $8.79 | $7.62 | $8.70 | $8.70 | 5,251,885 |
| 2020-08-19 | $8.19 | $8.25 | $7.53 | $7.87 | $7.87 | 3,123,013 |
| 2020-08-18 | $8.70 | $8.98 | $8.15 | $8.18 | $8.18 | 2,230,936 |
| 2020-08-17 | $8.50 | $8.69 | $8.38 | $8.64 | $8.64 | 1,453,873 |
| 2020-08-14 | $8.81 | $8.81 | $8.41 | $8.43 | $8.43 | 1,263,147 |
| 2020-08-13 | $9.18 | $9.19 | $8.66 | $8.80 | $8.80 | 1,171,027 |
| 2020-08-12 | $8.74 | $8.98 | $8.65 | $8.98 | $8.98 | 890,755 |
| 2020-08-11 | $8.70 | $8.97 | $8.39 | $8.64 | $8.64 | 1,395,639 |
| 2020-08-10 | $8.61 | $8.66 | $8.45 | $8.53 | $8.53 | 901,248 |
| 2020-08-07 | $8.50 | $8.64 | $8.26 | $8.51 | $8.51 | 1,111,893 |
| 2020-08-06 | $8.77 | $8.83 | $8.32 | $8.73 | $8.73 | 1,949,393 |
| 2020-08-05 | $8.60 | $8.85 | $8.54 | $8.73 | $8.73 | 1,114,894 |
| 2020-08-04 | $8.51 | $8.80 | $8.47 | $8.52 | $8.52 | 1,395,191 |
| 2020-08-03 | $8.61 | $8.79 | $8.38 | $8.54 | $8.54 | 1,540,903 |
| 2020-07-31 | $8.23 | $8.62 | $8.14 | $8.51 | $8.51 | 812,499 |
| 2020-07-30 | $8.50 | $8.57 | $8.15 | $8.19 | $8.19 | 1,377,625 |
| 2020-07-29 | $8.74 | $8.86 | $8.33 | $8.39 | $8.39 | 1,591,770 |
| 2020-07-28 | $8.65 | $9.10 | $8.62 | $8.70 | $8.70 | 1,370,966 |
| 2020-07-27 | $8.66 | $8.74 | $8.40 | $8.53 | $8.53 | 1,500,197 |
| 2020-07-24 | $9.25 | $9.26 | $8.28 | $8.60 | $8.60 | 3,544,869 |
| 2020-07-23 | $10.45 | $10.54 | $8.59 | $8.99 | $8.99 | 11,950,270 |
| 2020-07-22 | $11.10 | $11.15 | $10.40 | $10.64 | $10.64 | 2,166,672 |
| 2020-07-21 | $11.58 | $11.66 | $11.28 | $11.36 | $11.36 | 1,046,969 |
| 2020-07-20 | $10.82 | $11.40 | $10.72 | $11.07 | $11.07 | 1,358,629 |
| 2020-07-17 | $11.16 | $11.25 | $10.47 | $10.59 | $10.59 | 1,117,100 |
| 2020-07-16 | $10.98 | $11.05 | $10.60 | $10.73 | $10.73 | 1,649,500 |
| 2020-07-15 | $11.54 | $11.71 | $11.27 | $11.40 | $11.40 | 857,800 |
| 2020-07-14 | $12.07 | $12.20 | $11.30 | $11.35 | $11.35 | 1,230,900 |
| 2020-07-13 | $12.51 | $12.89 | $12.18 | $12.20 | $12.20 | 1,068,800 |
| 2020-07-10 | $12.75 | $12.98 | $12.04 | $12.22 | $12.22 | 1,532,600 |
| 2020-07-09 | $13.23 | $13.44 | $12.75 | $13.27 | $13.27 | 1,557,100 |
| 2020-07-08 | $12.22 | $13.09 | $12.13 | $13.00 | $13.00 | 2,198,900 |
| 2020-07-07 | $12.27 | $12.48 | $12.00 | $12.04 | $12.04 | 729,500 |
| 2020-07-06 | $12.18 | $12.52 | $11.86 | $12.50 | $12.50 | 2,916,400 |
| 2020-07-02 | $10.76 | $11.83 | $10.70 | $11.59 | $11.59 | 2,176,900 |
| 2020-07-01 | $10.62 | $10.90 | $10.46 | $10.50 | $10.50 | 634,100 |
| 2020-06-30 | $10.63 | $10.73 | $10.51 | $10.64 | $10.64 | 1,008,900 |
| 2020-06-29 | $10.45 | $10.88 | $10.30 | $10.63 | $10.63 | 1,012,800 |
| 2020-06-26 | $11.18 | $11.18 | $10.48 | $10.51 | $10.51 | 1,085,575 |
| 2020-06-25 | $10.86 | $11.23 | $10.80 | $11.22 | $11.22 | 1,593,981 |
| 2020-06-24 | $11.26 | $11.34 | $10.82 | $10.94 | $10.94 | 1,088,434 |
| 2020-06-23 | $11.29 | $11.60 | $11.15 | $11.49 | $11.49 | 1,125,494 |
| 2020-06-22 | $11.60 | $11.62 | $10.72 | $11.28 | $11.28 | 2,442,182 |
| 2020-06-19 | $11.59 | $12.04 | $11.41 | $11.47 | $11.47 | 4,468,538 |
| 2020-06-18 | $11.20 | $11.50 | $11.11 | $11.20 | $11.20 | 1,877,154 |
| 2020-06-17 | $10.76 | $11.50 | $10.70 | $11.29 | $11.29 | 4,419,070 |
| 2020-06-16 | $10.77 | $10.97 | $10.28 | $10.76 | $10.76 | 3,208,256 |
| 2020-06-15 | $8.95 | $10.30 | $8.86 | $10.27 | $10.27 | 3,090,223 |
| 2020-06-12 | $9.39 | $9.41 | $8.90 | $9.17 | $9.17 | 3,166,022 |
| 2020-06-11 | $9.14 | $9.23 | $8.80 | $8.91 | $8.91 | 2,416,908 |
| 2020-06-10 | $9.38 | $9.99 | $9.15 | $9.44 | $9.44 | 5,050,737 |
| 2020-06-09 | $9.03 | $9.17 | $8.45 | $9.09 | $9.09 | 3,875,518 |
| 2020-06-08 | $9.03 | $9.39 | $8.82 | $8.88 | $8.88 | 2,078,589 |
| 2020-06-05 | $8.33 | $9.06 | $8.33 | $9.00 | $9.00 | 4,057,605 |
| 2020-06-04 | $9.00 | $9.04 | $7.69 | $8.09 | $8.09 | 3,920,500 |
| 2020-06-03 | $8.14 | $8.60 | $8.14 | $8.41 | $8.41 | 1,611,886 |
| 2020-06-02 | $8.59 | $8.59 | $8.11 | $8.18 | $8.18 | 1,504,771 |
| 2020-06-01 | $8.15 | $8.59 | $8.13 | $8.54 | $8.54 | 592,536 |
| 2020-05-29 | $8.04 | $8.16 | $7.77 | $8.15 | $8.15 | 763,629 |
| 2020-05-28 | $8.30 | $8.35 | $7.89 | $7.92 | $7.92 | 1,250,197 |
| 2020-05-27 | $8.45 | $8.74 | $8.14 | $8.23 | $8.23 | 1,013,686 |
| 2020-05-26 | $8.22 | $8.62 | $8.11 | $8.30 | $8.30 | 1,073,460 |
| 2020-05-22 | $8.50 | $8.56 | $7.82 | $7.86 | $7.86 | 3,194,448 |
| 2020-05-21 | $9.06 | $9.08 | $8.55 | $8.57 | $8.57 | 969,061 |
| 2020-05-20 | $9.50 | $10.22 | $9.02 | $9.19 | $9.19 | 1,670,264 |
| 2020-05-19 | $9.30 | $9.64 | $9.24 | $9.46 | $9.46 | 1,668,086 |
| 2020-05-18 | $8.37 | $9.21 | $8.37 | $9.15 | $9.15 | 1,270,092 |
| 2020-05-15 | $8.11 | $8.38 | $8.07 | $8.24 | $8.24 | 753,675 |
| 2020-05-14 | $8.08 | $8.32 | $7.85 | $8.28 | $8.28 | 919,694 |
| 2020-05-13 | $9.24 | $9.27 | $8.12 | $8.22 | $8.22 | 1,590,107 |
| 2020-05-12 | $9.03 | $9.14 | $8.80 | $9.02 | $9.02 | 1,451,487 |
| 2020-05-11 | $7.76 | $9.06 | $7.76 | $9.00 | $9.00 | 2,241,173 |
| 2020-05-08 | $7.38 | $7.85 | $7.36 | $7.69 | $7.69 | 1,245,487 |
| 2020-05-07 | $7.04 | $7.38 | $7.03 | $7.23 | $7.23 | 1,722,524 |
| 2020-05-06 | $7.20 | $7.25 | $6.98 | $7.00 | $7.00 | 1,306,240 |
| 2020-05-05 | $7.50 | $7.60 | $7.09 | $7.11 | $7.11 | 910,473 |
| 2020-05-04 | $7.62 | $7.68 | $7.22 | $7.37 | $7.37 | 1,199,879 |
| 2020-05-01 | $8.31 | $8.31 | $7.61 | $7.64 | $7.64 | 1,258,719 |
| 2020-04-30 | $8.63 | $8.69 | $8.28 | $8.43 | $8.43 | 626,761 |
| 2020-04-29 | $8.39 | $8.68 | $8.38 | $8.68 | $8.68 | 783,652 |
| 2020-04-28 | $8.48 | $8.51 | $8.19 | $8.32 | $8.32 | 1,226,917 |
| 2020-04-27 | $8.07 | $8.36 | $8.01 | $8.27 | $8.27 | 769,649 |
| 2020-04-24 | $8.18 | $8.18 | $7.79 | $7.95 | $7.95 | 547,470 |
| 2020-04-23 | $8.08 | $8.28 | $8.01 | $8.10 | $8.10 | 731,452 |
| 2020-04-22 | $8.32 | $8.36 | $7.77 | $8.08 | $8.08 | 1,146,246 |
| 2020-04-21 | $8.22 | $8.22 | $7.60 | $8.11 | $8.11 | 1,591,552 |
| 2020-04-20 | $8.50 | $8.59 | $8.24 | $8.28 | $8.28 | 757,766 |
| 2020-04-17 | $8.82 | $8.87 | $8.50 | $8.50 | $8.50 | 1,132,511 |
| 2020-04-16 | $8.75 | $8.75 | $8.47 | $8.59 | $8.59 | 964,290 |
| 2020-04-15 | $8.73 | $8.81 | $8.52 | $8.57 | $8.57 | 810,274 |
| 2020-04-14 | $8.76 | $9.20 | $8.70 | $8.93 | $8.93 | 835,982 |
| 2020-04-13 | $8.75 | $8.78 | $8.46 | $8.65 | $8.65 | 831,254 |
| 2020-04-09 | $8.91 | $9.22 | $8.52 | $8.69 | $8.69 | 2,030,583 |
| 2020-04-08 | $9.20 | $9.25 | $8.82 | $8.89 | $8.89 | 980,877 |
| 2020-04-07 | $8.86 | $9.27 | $8.80 | $9.05 | $9.05 | 1,634,089 |
| 2020-04-06 | $8.76 | $8.87 | $8.36 | $8.53 | $8.53 | 1,929,032 |
| 2020-04-03 | $8.22 | $8.50 | $8.15 | $8.50 | $8.50 | 1,403,037 |
| 2020-04-02 | $8.47 | $8.47 | $8.12 | $8.34 | $8.34 | 1,838,129 |
| 2020-04-01 | $8.72 | $8.80 | $8.26 | $8.56 | $8.56 | 1,193,258 |
| 2020-03-31 | $8.71 | $9.06 | $8.64 | $8.87 | $8.87 | 1,233,712 |
| 2020-03-30 | $9.96 | $10.00 | $8.50 | $8.57 | $8.57 | 2,788,726 |
| 2020-03-27 | $10.68 | $10.68 | $9.99 | $10.05 | $10.05 | 1,610,369 |
| 2020-03-26 | $10.14 | $11.14 | $9.93 | $11.11 | $11.11 | 1,882,698 |
| 2020-03-25 | $9.74 | $10.58 | $9.35 | $10.44 | $10.44 | 2,089,778 |
| 2020-03-24 | $8.60 | $10.30 | $8.58 | $9.27 | $9.27 | 3,870,363 |
| 2020-03-23 | $8.74 | $8.78 | $7.92 | $8.12 | $8.12 | 2,075,114 |
| 2020-03-20 | $8.57 | $9.13 | $8.43 | $8.76 | $8.76 | 2,021,834 |
| 2020-03-19 | $8.60 | $8.92 | $8.12 | $8.50 | $8.50 | 1,092,897 |
| 2020-03-18 | $8.50 | $9.14 | $8.10 | $8.76 | $8.76 | 2,088,950 |
| 2020-03-17 | $8.80 | $9.14 | $8.39 | $8.75 | $8.75 | 2,300,394 |
| 2020-03-16 | $8.76 | $8.92 | $8.25 | $8.71 | $8.71 | 1,248,852 |
| 2020-03-13 | $9.20 | $9.62 | $9.04 | $9.54 | $9.54 | 1,372,503 |
| 2020-03-12 | $9.39 | $9.84 | $8.71 | $8.99 | $8.99 | 2,900,375 |
| 2020-03-11 | $9.66 | $10.04 | $9.45 | $9.70 | $9.70 | 1,673,801 |
| 2020-03-10 | $10.11 | $10.13 | $9.50 | $9.89 | $9.89 | 3,112,324 |
| 2020-03-09 | $9.82 | $9.90 | $9.02 | $9.47 | $9.47 | 2,528,532 |
| 2020-03-06 | $10.59 | $10.80 | $10.15 | $10.40 | $10.40 | 1,497,908 |
| 2020-03-05 | $10.94 | $11.11 | $10.72 | $10.97 | $10.97 | 939,830 |
| 2020-03-04 | $11.00 | $11.17 | $10.93 | $11.08 | $11.08 | 1,681,213 |
| 2020-03-03 | $11.30 | $11.47 | $10.71 | $10.87 | $10.87 | 1,618,673 |
| 2020-03-02 | $11.73 | $11.79 | $10.95 | $11.24 | $11.24 | 1,883,535 |
| 2020-02-28 | $11.33 | $11.69 | $11.09 | $11.64 | $11.64 | 1,586,985 |
| 2020-02-27 | $11.80 | $12.05 | $11.55 | $11.70 | $11.70 | 1,287,341 |
| 2020-02-26 | $12.09 | $12.27 | $11.87 | $11.98 | $11.98 | 976,899 |
| 2020-02-25 | $12.19 | $12.59 | $11.91 | $12.02 | $12.02 | 1,392,109 |
| 2020-02-24 | $12.27 | $12.35 | $11.80 | $12.07 | $12.07 | 2,564,397 |
| 2020-02-21 | $13.17 | $13.21 | $12.63 | $12.71 | $12.71 | 1,425,739 |
| 2020-02-20 | $13.07 | $13.46 | $13.00 | $13.22 | $13.22 | 1,433,321 |
| 2020-02-19 | $13.09 | $13.18 | $12.85 | $13.07 | $13.07 | 1,444,370 |
| 2020-02-18 | $13.40 | $13.45 | $12.92 | $13.09 | $13.09 | 1,590,072 |
| 2020-02-14 | $13.70 | $13.96 | $13.33 | $13.42 | $13.42 | 895,175 |
| 2020-02-13 | $13.70 | $13.80 | $13.27 | $13.51 | $13.51 | 1,160,386 |
| 2020-02-12 | $13.56 | $14.08 | $13.49 | $13.77 | $13.77 | 1,378,843 |
| 2020-02-11 | $13.40 | $13.54 | $13.20 | $13.33 | $13.33 | 1,237,222 |
| 2020-02-10 | $13.26 | $13.63 | $12.77 | $13.36 | $13.36 | 2,188,486 |
| 2020-02-07 | $13.40 | $13.63 | $13.31 | $13.39 | $13.39 | 1,623,601 |
| 2020-02-06 | $13.54 | $13.65 | $13.11 | $13.37 | $13.37 | 1,567,859 |
| 2020-02-05 | $14.35 | $14.40 | $13.11 | $13.29 | $13.29 | 1,749,492 |
| 2020-02-04 | $13.79 | $14.40 | $13.79 | $14.05 | $14.05 | 2,427,502 |
| 2020-02-03 | $13.28 | $13.54 | $13.17 | $13.34 | $13.34 | 1,790,843 |
| 2020-01-31 | $13.51 | $13.70 | $13.09 | $13.30 | $13.30 | 1,470,088 |
| 2020-01-30 | $13.67 | $14.03 | $13.39 | $13.59 | $13.59 | 1,388,327 |
| 2020-01-29 | $14.43 | $14.52 | $14.00 | $14.02 | $14.02 | 1,120,781 |
| 2020-01-28 | $14.13 | $14.41 | $13.91 | $14.36 | $14.36 | 1,455,777 |
| 2020-01-27 | $13.98 | $14.34 | $12.10 | $13.96 | $13.96 | 3,274,068 |
| 2020-01-24 | $16.11 | $16.13 | $14.63 | $15.02 | $15.02 | 2,580,497 |
| 2020-01-23 | $16.43 | $16.45 | $15.63 | $16.07 | $16.07 | 4,843,555 |
| 2020-01-22 | $15.37 | $16.93 | $15.07 | $16.63 | $16.63 | 6,022,624 |
| 2020-01-21 | $14.20 | $14.68 | $14.14 | $14.62 | $14.62 | 1,863,246 |
| 2020-01-17 | $14.20 | $14.38 | $14.10 | $14.35 | $14.35 | 1,386,878 |
| 2020-01-16 | $14.10 | $14.38 | $14.07 | $14.26 | $14.26 | 2,217,448 |
| 2020-01-15 | $14.07 | $14.20 | $13.83 | $13.97 | $13.97 | 2,609,122 |
| 2020-01-14 | $14.74 | $14.76 | $13.95 | $14.00 | $14.00 | 1,947,958 |
| 2020-01-13 | $14.76 | $15.04 | $14.65 | $14.77 | $14.77 | 1,216,327 |
| 2020-01-10 | $15.43 | $15.49 | $14.48 | $14.58 | $14.58 | 1,987,869 |
| 2020-01-09 | $15.14 | $15.77 | $15.14 | $15.29 | $15.29 | 2,128,021 |
| 2020-01-08 | $14.79 | $15.11 | $14.56 | $15.01 | $15.01 | 2,060,891 |
| 2020-01-07 | $14.70 | $15.12 | $14.60 | $14.97 | $14.97 | 2,102,509 |
| 2020-01-06 | $15.15 | $15.15 | $14.48 | $14.63 | $14.63 | 2,033,132 |
| 2020-01-03 | $14.64 | $15.25 | $14.42 | $15.16 | $15.16 | 1,565,924 |
| 2020-01-02 | $14.00 | $15.30 | $14.00 | $15.20 | $15.20 | 2,774,282 |
| 2019-12-31 | $13.95 | $14.18 | $13.83 | $13.89 | $13.89 | 2,182,767 |
| 2019-12-30 | $13.07 | $13.98 | $12.87 | $13.94 | $13.94 | 3,633,184 |
| 2019-12-27 | $13.00 | $13.16 | $12.82 | $13.08 | $13.08 | 1,354,667 |
| 2019-12-26 | $12.93 | $13.05 | $12.81 | $13.00 | $13.00 | 1,476,384 |
| 2019-12-24 | $12.82 | $12.99 | $12.82 | $12.84 | $12.84 | 1,309,953 |
| 2019-12-23 | $12.82 | $12.94 | $12.64 | $12.77 | $12.77 | 1,613,617 |
| 2019-12-20 | $12.57 | $12.95 | $12.55 | $12.82 | $12.82 | 1,795,856 |
| 2019-12-19 | $12.73 | $12.88 | $12.37 | $12.49 | $12.49 | 1,141,821 |
| 2019-12-18 | $12.28 | $12.92 | $12.28 | $12.87 | $12.87 | 3,004,632 |
| 2019-12-17 | $12.00 | $12.36 | $11.91 | $12.33 | $12.33 | 2,387,518 |
| 2019-12-16 | $11.81 | $12.00 | $11.75 | $11.93 | $11.93 | 1,082,000 |
| 2019-12-13 | $11.59 | $11.81 | $11.47 | $11.81 | $11.81 | 2,516,758 |
| 2019-12-12 | $11.13 | $11.60 | $10.54 | $11.57 | $11.57 | 3,269,306 |
| 2019-12-11 | $11.46 | $11.46 | $11.04 | $11.13 | $11.13 | 1,842,835 |
| 2019-12-10 | $11.56 | $11.71 | $11.43 | $11.46 | $11.46 | 682,691 |
| 2019-12-09 | $11.90 | $11.99 | $11.53 | $11.55 | $11.55 | 915,110 |
| 2019-12-06 | $11.85 | $11.90 | $11.64 | $11.87 | $11.87 | 563,672 |
| 2019-12-05 | $11.69 | $11.86 | $11.66 | $11.71 | $11.71 | 462,736 |
| 2019-12-04 | $11.92 | $11.98 | $11.65 | $11.70 | $11.70 | 604,520 |
| 2019-12-03 | $11.67 | $11.89 | $11.58 | $11.84 | $11.84 | 887,883 |
| 2019-12-02 | $11.95 | $12.10 | $11.75 | $11.87 | $11.87 | 528,722 |
| 2019-11-29 | $11.93 | $11.93 | $11.61 | $11.91 | $11.91 | 321,424 |
| 2019-11-27 | $11.91 | $11.99 | $11.71 | $11.98 | $11.98 | 624,331 |
| 2019-11-26 | $11.90 | $11.95 | $11.76 | $11.94 | $11.94 | 531,746 |
| 2019-11-25 | $11.61 | $12.00 | $11.61 | $11.88 | $11.88 | 691,584 |
| 2019-11-22 | $11.75 | $11.98 | $11.46 | $11.52 | $11.52 | 1,047,326 |
| 2019-11-21 | $11.68 | $11.90 | $11.58 | $11.61 | $11.61 | 1,320,172 |
| 2019-11-20 | $12.50 | $12.52 | $11.51 | $11.95 | $11.95 | 2,961,556 |
| 2019-11-19 | $13.20 | $13.20 | $12.77 | $12.92 | $12.92 | 1,626,721 |
| 2019-11-18 | $12.85 | $13.13 | $12.37 | $12.99 | $12.99 | 4,731,194 |
| 2019-11-15 | $12.46 | $12.57 | $12.40 | $12.50 | $12.50 | 1,706,983 |
| 2019-11-14 | $12.54 | $12.63 | $12.33 | $12.48 | $12.48 | 1,007,740 |
| 2019-11-13 | $12.49 | $12.59 | $12.41 | $12.51 | $12.51 | 704,807 |
| 2019-11-12 | $12.55 | $12.64 | $12.41 | $12.50 | $12.50 | 815,838 |
| 2019-11-11 | $11.86 | $12.50 | $11.86 | $12.47 | $12.47 | 953,539 |
| 2019-11-08 | $11.80 | $12.05 | $11.66 | $12.05 | $12.05 | 504,114 |
| 2019-11-07 | $11.90 | $12.02 | $11.68 | $11.82 | $11.82 | 623,050 |
| 2019-11-06 | $11.96 | $12.05 | $11.78 | $11.84 | $11.84 | 389,891 |
| 2019-11-05 | $12.00 | $12.12 | $11.82 | $11.94 | $11.94 | 937,065 |
| 2019-11-04 | $11.76 | $11.99 | $11.60 | $11.97 | $11.97 | 636,939 |
| 2019-11-01 | $11.58 | $11.79 | $11.01 | $11.61 | $11.61 | 743,105 |
| 2019-10-31 | $11.60 | $11.61 | $11.11 | $11.34 | $11.34 | 691,921 |
| 2019-10-30 | $11.50 | $11.59 | $11.37 | $11.57 | $11.57 | 556,826 |
| 2019-10-29 | $11.57 | $11.70 | $11.41 | $11.52 | $11.52 | 763,401 |
| 2019-10-28 | $11.12 | $11.58 | $11.12 | $11.56 | $11.56 | 569,715 |
| 2019-10-25 | $11.09 | $11.19 | $10.96 | $11.00 | $11.00 | 458,010 |
| 2019-10-24 | $11.15 | $11.27 | $10.83 | $11.08 | $11.08 | 622,084 |
| 2019-10-23 | $10.79 | $11.14 | $10.79 | $11.08 | $11.08 | 764,678 |
| 2019-10-22 | $10.68 | $10.95 | $10.68 | $10.82 | $10.82 | 841,578 |
| 2019-10-21 | $10.40 | $10.71 | $10.14 | $10.65 | $10.65 | 1,090,245 |
| 2019-10-18 | $10.74 | $10.81 | $10.42 | $10.63 | $10.63 | 1,043,809 |
| 2019-10-17 | $10.26 | $10.75 | $10.17 | $10.73 | $10.73 | 1,200,382 |
| 2019-10-16 | $10.06 | $10.27 | $9.91 | $10.15 | $10.15 | 692,369 |
| 2019-10-15 | $9.75 | $10.19 | $9.71 | $10.05 | $10.05 | 977,205 |
| 2019-10-14 | $9.55 | $9.86 | $9.41 | $9.74 | $9.74 | 703,999 |
| 2019-10-11 | $9.39 | $9.83 | $9.39 | $9.55 | $9.55 | 1,044,950 |
| 2019-10-10 | $9.24 | $9.39 | $9.01 | $9.24 | $9.24 | 922,561 |
| 2019-10-09 | $8.78 | $9.03 | $8.73 | $9.00 | $9.00 | 831,100 |
| 2019-10-08 | $8.60 | $8.76 | $8.43 | $8.56 | $8.56 | 1,376,588 |
| 2019-10-07 | $8.73 | $8.98 | $8.58 | $8.64 | $8.64 | 1,214,072 |
| 2019-10-04 | $9.01 | $9.08 | $8.75 | $8.82 | $8.82 | 897,200 |
| 2019-10-03 | $8.98 | $9.12 | $8.72 | $9.05 | $9.05 | 1,098,310 |
| 2019-10-02 | $9.09 | $9.40 | $8.95 | $8.97 | $8.97 | 1,318,687 |
| 2019-10-01 | $10.05 | $10.06 | $9.15 | $9.27 | $9.27 | 1,513,876 |
| 2019-09-30 | $10.07 | $10.07 | $9.84 | $10.03 | $10.03 | 692,588 |
| 2019-09-27 | $10.26 | $10.34 | $9.84 | $9.95 | $9.95 | 978,242 |
| 2019-09-26 | $10.42 | $10.55 | $10.20 | $10.25 | $10.25 | 1,113,830 |
| 2019-09-25 | $10.36 | $10.56 | $10.23 | $10.42 | $10.42 | 934,612 |
| 2019-09-24 | $11.15 | $11.24 | $10.36 | $10.38 | $10.38 | 863,198 |
| 2019-09-23 | $10.96 | $11.18 | $10.84 | $11.16 | $11.16 | 1,460,760 |
| 2019-09-20 | $11.39 | $11.46 | $10.86 | $10.86 | $10.86 | 3,506,550 |
| 2019-09-19 | $11.29 | $11.58 | $11.28 | $11.37 | $11.37 | 1,522,385 |
| 2019-09-18 | $11.42 | $11.45 | $11.03 | $11.24 | $11.24 | 811,741 |
| 2019-09-17 | $11.44 | $11.70 | $11.32 | $11.41 | $11.41 | 1,060,257 |
| 2019-09-16 | $11.33 | $11.56 | $11.32 | $11.45 | $11.45 | 1,120,329 |
| 2019-09-13 | $11.80 | $12.00 | $11.31 | $11.44 | $11.44 | 2,313,998 |
| 2019-09-12 | $11.29 | $11.84 | $11.21 | $11.79 | $11.79 | 1,491,884 |
| 2019-09-11 | $11.48 | $11.55 | $11.06 | $11.19 | $11.19 | 1,330,985 |
| 2019-09-10 | $11.05 | $11.49 | $10.91 | $11.47 | $11.47 | 1,323,758 |
| 2019-09-09 | $11.40 | $11.44 | $11.06 | $11.27 | $11.27 | 1,294,314 |
| 2019-09-06 | $11.05 | $11.50 | $11.05 | $11.38 | $11.38 | 2,318,169 |
| 2019-09-05 | $11.30 | $11.38 | $10.75 | $11.08 | $11.08 | 1,149,850 |
| 2019-09-04 | $10.73 | $11.29 | $10.73 | $11.08 | $11.08 | 3,637,704 |
| 2019-09-03 | $10.30 | $10.83 | $10.15 | $10.65 | $10.65 | 1,784,844 |
| 2019-08-30 | $10.00 | $10.31 | $9.93 | $10.25 | $10.25 | 1,659,797 |
| 2019-08-29 | $10.47 | $10.58 | $9.78 | $9.83 | $9.83 | 758,736 |
| 2019-08-28 | $9.95 | $10.39 | $9.92 | $10.36 | $10.36 | 641,179 |
| 2019-08-27 | $10.20 | $10.22 | $9.92 | $10.04 | $10.04 | 821,187 |
| 2019-08-26 | $10.13 | $10.33 | $9.88 | $10.11 | $10.11 | 565,162 |
| 2019-08-23 | $10.10 | $10.39 | $10.00 | $10.03 | $10.03 | 602,949 |
| 2019-08-22 | $10.71 | $10.71 | $9.99 | $10.05 | $10.05 | 392,757 |
| 2019-08-21 | $10.35 | $10.79 | $10.35 | $10.74 | $10.74 | 736,139 |
| 2019-08-20 | $10.52 | $10.58 | $10.21 | $10.34 | $10.34 | 313,072 |
| 2019-08-19 | $10.93 | $11.02 | $10.38 | $10.43 | $10.43 | 606,211 |
| 2019-08-16 | $10.35 | $10.82 | $10.25 | $10.67 | $10.67 | 588,582 |
| 2019-08-15 | $10.07 | $10.44 | $9.96 | $10.18 | $10.18 | 474,608 |
| 2019-08-14 | $10.10 | $10.30 | $9.77 | $9.98 | $9.98 | 571,857 |
| 2019-08-13 | $10.08 | $10.79 | $10.08 | $10.27 | $10.27 | 511,517 |
| 2019-08-12 | $10.11 | $10.16 | $9.90 | $10.10 | $10.10 | 395,553 |
| 2019-08-09 | $10.68 | $10.96 | $10.13 | $10.26 | $10.26 | 580,609 |
| 2019-08-08 | $10.20 | $10.91 | $10.20 | $10.70 | $10.70 | 1,091,991 |
| 2019-08-07 | $10.05 | $10.19 | $9.78 | $10.08 | $10.08 | 398,707 |
| 2019-08-06 | $10.19 | $10.23 | $10.05 | $10.18 | $10.18 | 350,667 |
| 2019-08-05 | $10.13 | $10.28 | $9.61 | $10.08 | $10.08 | 825,344 |
| 2019-08-02 | $10.44 | $10.96 | $10.21 | $10.40 | $10.40 | 407,316 |
| 2019-08-01 | $10.63 | $11.01 | $10.40 | $10.44 | $10.44 | 550,341 |
| 2019-07-31 | $10.71 | $10.83 | $10.48 | $10.60 | $10.60 | 368,012 |
| 2019-07-30 | $10.70 | $10.75 | $10.60 | $10.61 | $10.61 | 360,461 |
| 2019-07-29 | $10.79 | $10.90 | $10.67 | $10.71 | $10.71 | 308,533 |
| 2019-07-26 | $10.74 | $11.03 | $10.65 | $10.78 | $10.78 | 630,924 |
| 2019-07-25 | $11.07 | $11.13 | $10.64 | $10.65 | $10.65 | 523,741 |
| 2019-07-24 | $11.29 | $11.37 | $10.90 | $11.02 | $11.02 | 493,304 |
| 2019-07-23 | $11.00 | $11.37 | $10.99 | $11.26 | $11.26 | 616,316 |
| 2019-07-22 | $11.34 | $11.37 | $10.83 | $10.96 | $10.96 | 854,189 |
| 2019-07-19 | $11.40 | $11.60 | $11.32 | $11.34 | $11.34 | 666,731 |
| 2019-07-18 | $11.25 | $11.44 | $11.16 | $11.31 | $11.31 | 489,817 |
| 2019-07-17 | $11.60 | $11.68 | $11.16 | $11.35 | $11.35 | 509,002 |
| 2019-07-16 | $12.17 | $12.17 | $11.42 | $11.56 | $11.56 | 816,244 |
| 2019-07-15 | $11.65 | $12.01 | $11.65 | $12.00 | $12.00 | 906,005 |
| 2019-07-12 | $12.00 | $12.00 | $11.57 | $11.59 | $11.59 | 375,223 |
| 2019-07-11 | $12.02 | $12.08 | $11.83 | $11.95 | $11.95 | 483,217 |
| 2019-07-10 | $11.94 | $12.14 | $11.63 | $11.97 | $11.97 | 1,018,231 |
| 2019-07-09 | $11.64 | $12.13 | $11.64 | $11.94 | $11.94 | 753,597 |
| 2019-07-08 | $11.88 | $11.91 | $11.62 | $11.78 | $11.78 | 637,524 |
| 2019-07-05 | $11.97 | $12.04 | $11.51 | $11.92 | $11.92 | 420,269 |
| 2019-07-03 | $11.79 | $12.17 | $11.60 | $12.03 | $12.03 | 632,166 |
| 2019-07-02 | $11.77 | $11.93 | $11.62 | $11.86 | $11.86 | 955,233 |
| 2019-07-01 | $11.78 | $11.94 | $11.66 | $11.70 | $11.70 | 1,254,945 |
| 2019-06-28 | $11.57 | $11.68 | $11.01 | $11.16 | $11.16 | 836,035 |
| 2019-06-27 | $11.42 | $11.65 | $11.36 | $11.63 | $11.63 | 1,169,039 |
| 2019-06-26 | $11.31 | $11.55 | $11.24 | $11.35 | $11.35 | 1,526,536 |
| 2019-06-25 | $11.80 | $11.83 | $11.13 | $11.25 | $11.25 | 1,436,177 |
| 2019-06-24 | $11.76 | $12.28 | $11.76 | $11.90 | $11.90 | 1,249,164 |
| 2019-06-21 | $11.91 | $11.97 | $11.34 | $11.76 | $11.76 | 666,904 |
| 2019-06-20 | $11.66 | $11.99 | $11.62 | $11.96 | $11.96 | 827,487 |
| 2019-06-19 | $11.47 | $11.73 | $11.38 | $11.50 | $11.50 | 696,963 |
| 2019-06-18 | $10.96 | $11.44 | $10.86 | $11.41 | $11.41 | 853,905 |
| 2019-06-17 | $10.99 | $11.23 | $10.85 | $10.90 | $10.90 | 828,163 |
| 2019-06-14 | $11.26 | $11.26 | $10.80 | $10.94 | $10.94 | 1,153,037 |
| 2019-06-13 | $11.56 | $11.60 | $11.11 | $11.27 | $11.27 | 491,304 |
| 2019-06-12 | $11.41 | $11.79 | $11.26 | $11.42 | $11.42 | 899,667 |
| 2019-06-11 | $11.25 | $11.55 | $11.09 | $11.37 | $11.37 | 673,402 |
| 2019-06-10 | $10.86 | $11.14 | $10.84 | $11.11 | $11.11 | 701,631 |
| 2019-06-07 | $10.84 | $11.01 | $10.60 | $10.66 | $10.66 | 759,356 |
| 2019-06-06 | $11.10 | $11.21 | $10.62 | $10.78 | $10.78 | 1,102,017 |
| 2019-06-05 | $11.78 | $11.97 | $10.92 | $11.07 | $11.07 | 981,027 |
| 2019-06-04 | $11.28 | $11.78 | $11.28 | $11.70 | $11.70 | 1,315,301 |
| 2019-06-03 | $11.32 | $11.55 | $11.13 | $11.23 | $11.23 | 905,725 |
| 2019-05-31 | $11.44 | $11.56 | $11.27 | $11.30 | $11.30 | 815,749 |
| 2019-05-30 | $11.97 | $12.07 | $11.54 | $11.58 | $11.58 | 485,579 |
| 2019-05-29 | $12.25 | $12.26 | $11.80 | $11.95 | $11.95 | 935,771 |
| 2019-05-28 | $12.29 | $12.60 | $12.18 | $12.28 | $12.28 | 5,039,184 |
| 2019-05-24 | $12.14 | $12.47 | $12.11 | $12.33 | $12.33 | 927,359 |
| 2019-05-23 | $12.25 | $12.29 | $11.91 | $12.06 | $12.06 | 1,225,922 |
| 2019-05-22 | $12.20 | $12.69 | $12.00 | $12.53 | $12.53 | 1,247,882 |
| 2019-05-21 | $11.87 | $12.49 | $11.87 | $12.28 | $12.28 | 1,046,847 |
| 2019-05-20 | $12.69 | $12.73 | $11.80 | $11.80 | $11.80 | 1,704,894 |
| 2019-05-17 | $13.60 | $13.76 | $12.77 | $12.99 | $12.99 | 2,254,295 |
| 2019-05-16 | $13.00 | $13.86 | $13.00 | $13.68 | $13.68 | 1,295,014 |
| 2019-05-15 | $13.10 | $13.24 | $12.90 | $12.99 | $12.99 | 624,738 |
| 2019-05-14 | $12.72 | $13.15 | $12.55 | $13.09 | $13.09 | 867,015 |
| 2019-05-13 | $12.57 | $12.65 | $12.14 | $12.45 | $12.45 | 810,472 |
| 2019-05-10 | $12.85 | $13.14 | $12.63 | $12.97 | $12.97 | 696,622 |
| 2019-05-09 | $12.83 | $12.90 | $12.30 | $12.46 | $12.46 | 917,130 |
| 2019-05-08 | $13.29 | $13.56 | $12.38 | $13.11 | $13.11 | 1,595,372 |
| 2019-05-07 | $13.60 | $13.79 | $13.32 | $13.42 | $13.42 | 1,230,900 |
| 2019-05-06 | $13.47 | $14.03 | $13.25 | $13.80 | $13.80 | 1,429,916 |
| 2019-05-03 | $13.54 | $14.62 | $13.32 | $14.50 | $14.50 | 3,351,572 |
| 2019-05-02 | $12.93 | $13.52 | $12.88 | $13.50 | $13.50 | 1,908,609 |
| 2019-05-01 | $12.97 | $13.15 | $12.89 | $12.90 | $12.90 | 1,244,348 |
| 2019-04-30 | $13.53 | $13.61 | $12.87 | $12.90 | $12.90 | 2,161,960 |
| 2019-04-29 | $13.59 | $13.76 | $13.27 | $13.59 | $13.59 | 3,989,500 |
| 2019-04-26 | $13.10 | $13.57 | $12.95 | $13.49 | $13.49 | 1,770,117 |
| 2019-04-25 | $13.34 | $13.39 | $12.88 | $13.10 | $13.10 | 1,420,822 |
| 2019-04-24 | $13.45 | $13.61 | $12.82 | $13.45 | $13.45 | 1,828,614 |
| 2019-04-23 | $13.48 | $13.54 | $13.26 | $13.45 | $13.45 | 1,170,619 |
| 2019-04-22 | $14.08 | $14.08 | $13.25 | $13.33 | $13.33 | 2,083,679 |
| 2019-04-18 | $14.00 | $14.50 | $13.77 | $14.43 | $14.43 | 1,127,518 |
| 2019-04-17 | $13.81 | $14.03 | $13.74 | $13.84 | $13.84 | 1,416,626 |
| 2019-04-16 | $13.56 | $13.86 | $13.40 | $13.64 | $13.64 | 902,339 |
| 2019-04-15 | $13.98 | $13.98 | $13.04 | $13.26 | $13.26 | 830,248 |
| 2019-04-12 | $14.00 | $14.58 | $13.86 | $14.00 | $14.00 | 1,113,557 |
| 2019-04-11 | $13.58 | $13.89 | $13.47 | $13.73 | $13.73 | 551,854 |
| 2019-04-10 | $14.08 | $14.14 | $13.33 | $13.59 | $13.59 | 1,080,871 |
| 2019-04-09 | $14.32 | $14.66 | $13.99 | $14.11 | $14.11 | 1,277,138 |
| 2019-04-08 | $12.79 | $14.52 | $12.76 | $14.28 | $14.28 | 1,592,647 |
| 2019-04-05 | $12.58 | $13.20 | $12.58 | $13.06 | $13.06 | 2,132,593 |
| 2019-04-04 | $11.87 | $12.59 | $11.84 | $12.46 | $12.46 | 777,682 |
| 2019-04-03 | $12.21 | $12.77 | $11.85 | $11.92 | $11.92 | 820,273 |
| 2019-04-02 | $11.18 | $12.13 | $11.12 | $11.94 | $11.94 | 1,084,417 |
| 2019-04-01 | $10.71 | $11.29 | $10.65 | $11.11 | $11.11 | 748,010 |
| 2019-03-29 | $10.43 | $10.50 | $9.45 | $10.50 | $10.50 | 1,650,873 |
| 2019-03-28 | $10.37 | $10.76 | $9.71 | $10.43 | $10.43 | 1,935,912 |
| 2019-03-27 | $11.05 | $11.19 | $10.67 | $10.77 | $10.77 | 794,506 |
| 2019-03-26 | $11.27 | $11.27 | $10.77 | $11.02 | $11.02 | 578,112 |
| 2019-03-25 | $10.70 | $11.43 | $10.52 | $11.26 | $11.26 | 987,346 |
| 2019-03-22 | $11.16 | $11.29 | $10.55 | $10.75 | $10.75 | 1,031,888 |
| 2019-03-21 | $10.75 | $11.38 | $10.70 | $11.30 | $11.30 | 1,383,851 |
| 2019-03-20 | $11.43 | $11.43 | $10.63 | $10.79 | $10.79 | 1,775,881 |
| 2019-03-19 | $10.48 | $11.52 | $10.28 | $11.42 | $11.42 | 3,073,637 |
| 2019-03-18 | $10.40 | $10.51 | $10.00 | $10.49 | $10.49 | 4,795,609 |
| 2019-03-15 | $10.51 | $10.62 | $10.39 | $10.53 | $10.53 | 2,349,357 |
| 2019-03-14 | $11.97 | $12.00 | $10.32 | $10.39 | $10.39 | 1,919,854 |
| 2019-03-13 | $11.25 | $11.28 | $11.06 | $11.15 | $11.15 | 889,570 |
| 2019-03-12 | $11.31 | $11.38 | $10.90 | $11.23 | $11.23 | 597,470 |
| 2019-03-11 | $11.16 | $11.36 | $11.03 | $11.20 | $11.20 | 447,466 |
| 2019-03-08 | $11.37 | $11.37 | $10.77 | $11.06 | $11.06 | 622,455 |
| 2019-03-07 | $11.70 | $11.70 | $11.11 | $11.15 | $11.15 | 565,314 |
| 2019-03-06 | $11.89 | $12.05 | $11.67 | $11.70 | $11.70 | 282,520 |
| 2019-03-05 | $12.07 | $12.12 | $11.72 | $11.88 | $11.88 | 315,353 |
| 2019-03-04 | $12.02 | $12.44 | $11.86 | $12.11 | $12.11 | 449,266 |
| 2019-03-01 | $11.86 | $12.20 | $11.72 | $12.15 | $12.15 | 314,953 |
| 2019-02-28 | $12.04 | $12.08 | $11.53 | $11.65 | $11.65 | 286,572 |
| 2019-02-27 | $11.90 | $12.14 | $11.63 | $12.04 | $12.04 | 348,824 |
| 2019-02-26 | $12.00 | $12.14 | $11.85 | $11.96 | $11.96 | 311,409 |
| 2019-02-25 | $12.30 | $12.82 | $12.03 | $12.10 | $12.10 | 965,459 |
| 2019-02-22 | $10.30 | $11.63 | $10.28 | $11.48 | $11.48 | 764,723 |
| 2019-02-21 | $10.31 | $10.50 | $10.21 | $10.31 | $10.31 | 696,150 |
| 2019-02-20 | $10.11 | $10.35 | $10.03 | $10.28 | $10.28 | 641,200 |
| 2019-02-19 | $10.05 | $10.26 | $9.97 | $10.05 | $10.05 | 1,138,584 |
| 2019-02-15 | $10.10 | $10.12 | $10.02 | $10.04 | $10.04 | 548,426 |
| 2019-02-14 | $10.12 | $10.14 | $9.92 | $10.05 | $10.05 | 448,433 |
| 2019-02-13 | $10.01 | $10.35 | $9.96 | $10.19 | $10.19 | 932,087 |
| 2019-02-12 | $10.12 | $10.12 | $9.97 | $10.00 | $10.00 | 465,728 |
| 2019-02-11 | $10.14 | $10.16 | $9.97 | $10.00 | $10.00 | 558,252 |
| 2019-02-08 | $10.04 | $10.11 | $9.95 | $10.01 | $10.01 | 157,115 |
| 2019-02-07 | $10.03 | $10.24 | $9.89 | $10.10 | $10.10 | 164,532 |
| 2019-02-06 | $10.15 | $10.16 | $9.86 | $10.04 | $10.04 | 151,591 |
| 2019-02-05 | $10.19 | $10.24 | $10.00 | $10.15 | $10.15 | 247,522 |
| 2019-02-04 | $9.82 | $10.12 | $9.63 | $10.11 | $10.11 | 177,208 |
| 2019-02-01 | $9.75 | $9.86 | $9.69 | $9.85 | $9.85 | 147,968 |
| 2019-01-31 | $9.50 | $9.79 | $9.40 | $9.78 | $9.78 | 210,577 |
| 2019-01-30 | $9.65 | $9.65 | $9.38 | $9.44 | $9.44 | 135,988 |
| 2019-01-29 | $9.46 | $9.67 | $9.41 | $9.57 | $9.57 | 241,398 |
| 2019-01-28 | $9.28 | $9.51 | $9.28 | $9.46 | $9.46 | 233,919 |
| 2019-01-25 | $9.07 | $9.50 | $9.07 | $9.31 | $9.31 | 305,066 |
| 2019-01-24 | $9.03 | $9.16 | $8.98 | $9.06 | $9.06 | 112,586 |
| 2019-01-23 | $9.46 | $9.65 | $8.80 | $9.03 | $9.03 | 340,975 |
| 2019-01-22 | $9.22 | $9.78 | $9.19 | $9.44 | $9.44 | 540,594 |
| 2019-01-18 | $9.46 | $9.46 | $9.22 | $9.33 | $9.33 | 155,627 |
| 2019-01-17 | $9.10 | $9.39 | $9.10 | $9.35 | $9.35 | 80,213 |
| 2019-01-16 | $8.99 | $9.30 | $8.99 | $9.20 | $9.20 | 161,178 |
| 2019-01-15 | $8.70 | $9.02 | $8.65 | $8.96 | $8.96 | 163,565 |
| 2019-01-14 | $8.81 | $8.88 | $8.63 | $8.75 | $8.75 | 66,711 |
| 2019-01-11 | $8.92 | $8.97 | $8.66 | $8.96 | $8.96 | 119,536 |
| 2019-01-10 | $8.80 | $8.95 | $8.71 | $8.95 | $8.95 | 67,198 |
| 2019-01-09 | $8.69 | $8.98 | $8.61 | $8.82 | $8.82 | 203,503 |
| 2019-01-08 | $8.57 | $8.66 | $8.28 | $8.59 | $8.59 | 84,977 |
| 2019-01-07 | $8.20 | $8.55 | $8.20 | $8.49 | $8.49 | 171,264 |
| 2019-01-04 | $7.74 | $8.24 | $7.72 | $8.18 | $8.18 | 514,773 |
| 2019-01-03 | $7.30 | $7.90 | $7.27 | $7.62 | $7.62 | 243,507 |
| 2019-01-02 | $7.15 | $7.50 | $7.05 | $7.42 | $7.42 | 143,923 |
| 2018-12-31 | $7.65 | $7.90 | $7.17 | $7.25 | $7.25 | 206,304 |
| 2018-12-28 | $7.63 | $7.79 | $7.26 | $7.74 | $7.74 | 255,667 |
| 2018-12-27 | $7.52 | $7.75 | $7.30 | $7.73 | $7.73 | 181,286 |
| 2018-12-26 | $7.25 | $7.70 | $7.02 | $7.68 | $7.68 | 183,496 |
| 2018-12-24 | $7.56 | $7.63 | $7.33 | $7.41 | $7.41 | 145,453 |
| 2018-12-21 | $7.64 | $7.91 | $7.52 | $7.78 | $7.78 | 301,832 |
| 2018-12-20 | $8.05 | $8.13 | $7.56 | $7.68 | $7.68 | 164,255 |
| 2018-12-19 | $8.20 | $8.34 | $8.07 | $8.10 | $8.10 | 195,921 |
| 2018-12-18 | $8.18 | $8.41 | $8.00 | $8.31 | $8.31 | 271,551 |
| 2018-12-17 | $8.59 | $8.70 | $7.97 | $8.12 | $8.12 | 417,950 |
| 2018-12-14 | $8.18 | $8.69 | $8.10 | $8.64 | $8.64 | 454,208 |
| 2018-12-13 | $8.40 | $8.80 | $8.20 | $8.33 | $8.33 | 967,773 |
| 2018-12-12 | $7.12 | $8.50 | $7.04 | $8.35 | $8.35 | 1,329,105 |
| 2018-12-11 | $7.54 | $7.60 | $6.48 | $6.62 | $6.62 | 914,859 |
| 2018-12-10 | $7.99 | $7.99 | $7.30 | $7.53 | $7.53 | 892,168 |
| 2018-12-07 | $8.83 | $8.83 | $8.06 | $8.09 | $8.09 | 501,203 |
| 2018-12-06 | $9.10 | $9.24 | $8.56 | $8.87 | $8.87 | 479,691 |
| 2018-12-04 | $9.46 | $9.60 | $9.25 | $9.26 | $9.26 | 217,763 |
| 2018-12-03 | $9.52 | $9.86 | $9.36 | $9.63 | $9.63 | 282,001 |
| 2018-11-30 | $9.31 | $9.55 | $9.27 | $9.51 | $9.51 | 86,905 |
| 2018-11-29 | $9.66 | $9.69 | $9.16 | $9.33 | $9.33 | 367,278 |
| 2018-11-28 | $9.62 | $9.74 | $9.53 | $9.65 | $9.65 | 155,933 |
| 2018-11-27 | $9.55 | $9.73 | $9.46 | $9.53 | $9.53 | 271,981 |
| 2018-11-26 | $10.00 | $10.02 | $9.60 | $9.62 | $9.62 | 240,049 |
| 2018-11-23 | $9.66 | $10.00 | $9.59 | $9.87 | $9.87 | 279,811 |
| 2018-11-21 | $9.60 | $10.00 | $9.60 | $9.66 | $9.66 | 359,388 |
| 2018-11-20 | $9.65 | $9.90 | $9.45 | $9.55 | $9.55 | 365,072 |
| 2018-11-19 | $10.00 | $10.00 | $9.76 | $9.90 | $9.90 | 301,514 |
| 2018-11-16 | $9.92 | $10.05 | $9.87 | $10.05 | $10.05 | 277,557 |
| 2018-11-15 | $10.14 | $10.16 | $9.91 | $10.05 | $10.05 | 448,783 |
| 2018-11-14 | $10.92 | $11.08 | $9.60 | $10.30 | $10.30 | 1,691,919 |
| 2018-11-13 | $9.90 | $10.27 | $9.77 | $10.17 | $10.17 | 554,501 |
| 2018-11-12 | $9.73 | $10.06 | $9.71 | $9.87 | $9.87 | 207,762 |
| 2018-11-09 | $9.61 | $9.87 | $9.41 | $9.68 | $9.68 | 186,425 |
| 2018-11-08 | $9.95 | $9.95 | $9.38 | $9.57 | $9.57 | 220,918 |
| 2018-11-07 | $9.66 | $10.20 | $9.65 | $10.01 | $10.01 | 411,092 |
| 2018-11-06 | $10.18 | $10.21 | $9.47 | $9.61 | $9.61 | 649,042 |
| 2018-11-05 | $10.10 | $10.38 | $9.90 | $10.18 | $10.18 | 230,197 |
| 2018-11-02 | $10.59 | $10.88 | $10.00 | $10.00 | $10.00 | 609,269 |
| 2018-11-01 | $9.75 | $10.69 | $9.65 | $10.55 | $10.55 | 491,460 |
| 2018-10-31 | $9.40 | $9.82 | $9.34 | $9.78 | $9.78 | 236,322 |
| 2018-10-30 | $9.30 | $9.46 | $9.17 | $9.38 | $9.38 | 97,704 |
| 2018-10-29 | $9.60 | $9.76 | $9.13 | $9.28 | $9.28 | 546,399 |
| 2018-10-26 | $9.89 | $9.98 | $9.43 | $9.49 | $9.49 | 500,510 |
| 2018-10-25 | $9.58 | $10.02 | $9.56 | $9.95 | $9.95 | 123,140 |
| 2018-10-24 | $9.72 | $9.72 | $9.49 | $9.55 | $9.55 | 187,315 |
| 2018-10-23 | $9.71 | $9.85 | $9.40 | $9.75 | $9.75 | 512,123 |
| 2018-10-22 | $9.80 | $10.40 | $9.75 | $10.29 | $10.29 | 333,680 |
| 2018-10-19 | $9.38 | $9.75 | $9.38 | $9.47 | $9.47 | 135,968 |
| 2018-10-18 | $9.66 | $9.75 | $9.35 | $9.37 | $9.37 | 252,774 |
| 2018-10-17 | $9.83 | $9.87 | $9.45 | $9.78 | $9.78 | 190,449 |
| 2018-10-16 | $9.40 | $9.89 | $9.32 | $9.83 | $9.83 | 169,192 |
| 2018-10-15 | $9.26 | $9.63 | $9.15 | $9.42 | $9.42 | 173,725 |
| 2018-10-12 | $9.68 | $9.91 | $9.21 | $9.29 | $9.29 | 407,302 |
| 2018-10-11 | $9.61 | $9.81 | $9.46 | $9.58 | $9.58 | 128,215 |
| 2018-10-10 | $10.10 | $10.11 | $9.77 | $9.81 | $9.81 | 231,079 |
| 2018-10-09 | $9.84 | $10.20 | $9.84 | $10.10 | $10.10 | 172,483 |
| 2018-10-08 | $9.63 | $9.99 | $9.50 | $9.88 | $9.88 | 201,288 |
| 2018-10-05 | $9.40 | $9.95 | $9.40 | $9.77 | $9.77 | 210,598 |
| 2018-10-04 | $9.50 | $9.58 | $9.30 | $9.43 | $9.43 | 484,261 |
| 2018-10-03 | $9.55 | $9.79 | $9.37 | $9.58 | $9.58 | 245,281 |
| 2018-10-02 | $9.88 | $9.91 | $9.11 | $9.52 | $9.52 | 501,596 |
| 2018-10-01 | $10.08 | $10.13 | $9.80 | $9.85 | $9.85 | 99,565 |
| 2018-09-28 | $9.98 | $10.20 | $9.92 | $9.93 | $9.93 | 278,470 |
| 2018-09-27 | $10.10 | $10.13 | $9.99 | $10.01 | $10.01 | 477,179 |
| 2018-09-26 | $10.05 | $10.19 | $9.96 | $10.06 | $10.06 | 448,043 |
| 2018-09-25 | $10.30 | $10.39 | $10.07 | $10.12 | $10.12 | 156,282 |
| 2018-09-24 | $10.18 | $10.50 | $9.96 | $10.43 | $10.43 | 627,251 |
| 2018-09-21 | $10.20 | $10.45 | $10.07 | $10.37 | $10.37 | 1,834,640 |
| 2018-09-20 | $10.18 | $10.28 | $9.86 | $10.05 | $10.05 | 779,540 |
| 2018-09-19 | $10.00 | $10.16 | $9.95 | $10.15 | $10.15 | 287,243 |
| 2018-09-18 | $9.99 | $10.05 | $9.95 | $9.98 | $9.98 | 179,395 |
| 2018-09-17 | $9.88 | $10.20 | $9.87 | $9.95 | $9.95 | 162,906 |
| 2018-09-14 | $10.20 | $10.30 | $9.68 | $9.91 | $9.91 | 564,072 |
| 2018-09-13 | $10.30 | $10.30 | $10.07 | $10.19 | $10.19 | 729,738 |
| 2018-09-12 | $10.24 | $10.50 | $9.96 | $10.50 | $10.50 | 291,622 |
| 2018-09-11 | $9.82 | $10.38 | $9.70 | $10.31 | $10.31 | 156,845 |
| 2018-09-10 | $10.02 | $10.20 | $9.62 | $9.81 | $9.81 | 362,247 |
| 2018-09-07 | $10.54 | $10.79 | $10.11 | $10.12 | $10.12 | 382,497 |
| 2018-09-06 | $11.00 | $11.22 | $10.50 | $10.64 | $10.64 | 274,158 |
| 2018-09-05 | $11.49 | $11.50 | $11.08 | $11.12 | $11.12 | 486,697 |
| 2018-09-04 | $11.61 | $11.68 | $11.55 | $11.60 | $11.60 | 254,011 |
| 2018-08-31 | $11.90 | $11.97 | $11.70 | $11.86 | $11.86 | 214,824 |
| 2018-08-30 | $12.33 | $12.48 | $12.00 | $12.01 | $12.01 | 260,901 |
| 2018-08-29 | $12.16 | $12.77 | $12.03 | $12.54 | $12.54 | 377,171 |
| 2018-08-28 | $11.60 | $12.38 | $11.30 | $12.19 | $12.19 | 472,198 |
| 2018-08-27 | $12.72 | $12.80 | $11.83 | $11.85 | $11.85 | 686,826 |
| 2018-08-24 | $13.13 | $13.20 | $12.42 | $13.00 | $13.00 | 1,014,565 |
| 2018-08-23 | $12.74 | $14.23 | $12.40 | $12.84 | $12.84 | 4,840,233 |
| 2018-08-22 | $11.12 | $11.29 | $11.04 | $11.16 | $11.16 | 439,983 |
| 2018-08-21 | $11.58 | $11.58 | $10.80 | $10.99 | $10.99 | 319,938 |
| 2018-08-20 | $11.20 | $11.63 | $10.70 | $11.25 | $11.25 | 370,286 |
| 2018-08-17 | $10.08 | $11.18 | $9.93 | $11.10 | $11.10 | 254,251 |
| 2018-08-16 | $10.05 | $10.23 | $9.85 | $10.00 | $10.00 | 213,076 |
| 2018-08-15 | $10.18 | $10.38 | $9.63 | $9.98 | $9.98 | 347,380 |
| 2018-08-14 | $10.60 | $10.85 | $9.55 | $10.42 | $10.42 | 923,219 |
| 2018-08-13 | $12.40 | $12.42 | $10.45 | $10.58 | $10.58 | 746,337 |
| 2018-08-10 | $12.70 | $12.70 | $12.31 | $12.44 | $12.44 | 160,772 |
| 2018-08-09 | $12.48 | $12.88 | $12.40 | $12.72 | $12.72 | 256,479 |
| 2018-08-08 | $12.71 | $12.80 | $12.28 | $12.52 | $12.52 | 198,933 |
| 2018-08-07 | $12.48 | $12.90 | $12.16 | $12.77 | $12.77 | 300,500 |
| 2018-08-06 | $12.35 | $12.48 | $12.15 | $12.41 | $12.41 | 268,138 |
| 2018-08-03 | $12.25 | $12.75 | $12.10 | $12.25 | $12.25 | 477,543 |
| 2018-08-02 | $12.06 | $12.28 | $12.00 | $12.20 | $12.20 | 331,297 |
| 2018-08-01 | $12.50 | $12.76 | $12.09 | $12.23 | $12.23 | 198,824 |
| 2018-07-31 | $12.43 | $12.93 | $12.21 | $12.75 | $12.75 | 176,255 |
| 2018-07-30 | $12.78 | $12.93 | $12.01 | $12.29 | $12.29 | 375,319 |
| 2018-07-27 | $12.53 | $13.00 | $12.53 | $12.84 | $12.84 | 212,929 |
| 2018-07-26 | $12.69 | $13.13 | $12.26 | $12.53 | $12.53 | 354,743 |
| 2018-07-25 | $12.00 | $12.69 | $12.00 | $12.67 | $12.67 | 627,767 |
| 2018-07-24 | $11.67 | $12.36 | $11.50 | $11.62 | $11.62 | 513,755 |
| 2018-07-23 | $10.28 | $11.80 | $10.14 | $11.45 | $11.45 | 588,221 |
| 2018-07-20 | $10.88 | $10.92 | $10.20 | $10.30 | $10.30 | 439,795 |
| 2018-07-19 | $11.12 | $11.35 | $10.72 | $10.88 | $10.88 | 484,909 |
| 2018-07-18 | $11.43 | $11.65 | $11.16 | $11.50 | $11.50 | 310,946 |
| 2018-07-17 | $11.25 | $11.46 | $11.00 | $11.19 | $11.19 | 268,776 |
| 2018-07-16 | $11.21 | $11.42 | $11.03 | $11.29 | $11.29 | 220,491 |
| 2018-07-13 | $11.85 | $12.06 | $10.88 | $11.03 | $11.03 | 436,198 |
| 2018-07-12 | $11.15 | $12.22 | $11.15 | $11.84 | $11.84 | 490,150 |
| 2018-07-11 | $11.41 | $11.78 | $10.85 | $10.96 | $10.96 | 860,530 |
| 2018-07-10 | $11.96 | $12.25 | $11.57 | $11.66 | $11.66 | 428,727 |
| 2018-07-09 | $12.42 | $12.48 | $11.07 | $11.89 | $11.89 | 784,696 |
| 2018-07-06 | $12.56 | $12.80 | $12.20 | $12.42 | $12.42 | 348,429 |
| 2018-07-05 | $12.25 | $12.66 | $12.13 | $12.49 | $12.49 | 246,612 |
| 2018-07-03 | $12.25 | $12.70 | $12.15 | $12.17 | $12.17 | 114,492 |
| 2018-07-02 | $12.21 | $12.41 | $12.01 | $12.21 | $12.21 | 183,247 |
| 2018-06-29 | $12.30 | $12.50 | $12.19 | $12.25 | $12.25 | 327,540 |
| 2018-06-28 | $12.75 | $13.00 | $12.15 | $12.15 | $12.15 | 434,934 |
| 2018-06-27 | $14.10 | $14.30 | $12.66 | $12.90 | $12.90 | 676,099 |
| 2018-06-26 | $14.18 | $14.40 | $13.99 | $14.23 | $14.23 | 410,453 |
| 2018-06-25 | $14.80 | $14.95 | $14.37 | $14.44 | $14.44 | 283,761 |
| 2018-06-22 | $15.00 | $15.10 | $14.77 | $14.92 | $14.92 | 252,804 |
| 2018-06-21 | $15.18 | $15.60 | $14.95 | $15.03 | $15.03 | 169,215 |
| 2018-06-20 | $15.90 | $16.09 | $15.05 | $15.06 | $15.06 | 329,154 |
| 2018-06-19 | $16.84 | $17.39 | $15.53 | $15.68 | $15.68 | 545,804 |
| 2018-06-18 | $16.64 | $17.17 | $16.19 | $17.09 | $17.09 | 362,528 |
| 2018-06-15 | $15.58 | $16.50 | $14.82 | $16.43 | $16.43 | 460,345 |
| 2018-06-14 | $15.40 | $15.98 | $14.91 | $15.53 | $15.53 | 500,796 |
| 2018-06-13 | $16.02 | $16.80 | $15.18 | $15.47 | $15.47 | 1,192,366 |
| 2018-06-12 | $15.51 | $16.00 | $15.45 | $15.91 | $15.91 | 371,718 |
| 2018-06-11 | $15.93 | $15.95 | $15.28 | $15.62 | $15.62 | 187,103 |
| 2018-06-08 | $14.80 | $15.97 | $14.71 | $15.94 | $15.94 | 326,988 |
| 2018-06-07 | $14.42 | $15.21 | $14.36 | $14.94 | $14.94 | 203,107 |
| 2018-06-06 | $15.44 | $15.53 | $14.56 | $14.62 | $14.62 | 234,698 |
| 2018-06-05 | $15.81 | $15.81 | $15.03 | $15.42 | $15.42 | 141,595 |
| 2018-06-04 | $15.17 | $15.68 | $14.82 | $15.61 | $15.61 | 453,878 |
| 2018-06-01 | $15.67 | $16.02 | $15.06 | $15.06 | $15.06 | 255,656 |
| 2018-05-31 | $14.30 | $15.76 | $14.28 | $15.62 | $15.62 | 421,081 |
| 2018-05-30 | $14.51 | $14.60 | $14.03 | $14.32 | $14.32 | 239,230 |
| 2018-05-29 | $14.87 | $15.01 | $14.08 | $14.43 | $14.43 | 294,911 |
| 2018-05-25 | $14.88 | $15.11 | $14.68 | $15.04 | $15.04 | 233,644 |
| 2018-05-24 | $16.60 | $16.70 | $14.50 | $14.87 | $14.87 | 704,873 |
| 2018-05-23 | $17.02 | $17.02 | $16.54 | $16.58 | $16.58 | 379,510 |
| 2018-05-22 | $16.88 | $17.25 | $16.75 | $16.79 | $16.79 | 287,949 |
| 2018-05-21 | $17.23 | $18.21 | $16.37 | $16.81 | $16.81 | 777,348 |
| 2018-05-18 | $16.77 | $18.34 | $16.76 | $18.23 | $18.23 | 1,189,541 |
| 2018-05-17 | $16.96 | $17.05 | $16.33 | $16.69 | $16.69 | 272,271 |
| 2018-05-16 | $16.86 | $17.05 | $16.42 | $16.97 | $16.97 | 458,547 |
| 2018-05-15 | $16.49 | $16.73 | $16.30 | $16.73 | $16.73 | 149,026 |
| 2018-05-14 | $17.00 | $17.00 | $16.30 | $16.35 | $16.35 | 161,318 |
| 2018-05-11 | $17.00 | $17.37 | $16.74 | $16.77 | $16.77 | 126,139 |
| 2018-05-10 | $16.95 | $17.00 | $16.50 | $17.00 | $17.00 | 238,432 |
| 2018-05-09 | $17.25 | $17.50 | $16.69 | $16.71 | $16.71 | 170,382 |
| 2018-05-08 | $17.36 | $17.36 | $17.04 | $17.24 | $17.24 | 214,688 |
| 2018-05-07 | $17.07 | $17.35 | $16.78 | $17.03 | $17.03 | 256,390 |
| 2018-05-04 | $15.90 | $16.70 | $15.58 | $16.50 | $16.50 | 305,056 |
| 2018-05-03 | $17.20 | $17.48 | $15.63 | $15.89 | $15.89 | 599,824 |
| 2018-05-02 | $16.70 | $17.60 | $16.60 | $17.10 | $17.10 | 608,260 |
| 2018-05-01 | $16.46 | $16.66 | $16.35 | $16.50 | $16.50 | 80,227 |
| 2018-04-30 | $16.76 | $16.76 | $16.15 | $16.33 | $16.33 | 105,527 |
| 2018-04-27 | $15.97 | $16.64 | $15.90 | $16.46 | $16.46 | 243,157 |
| 2018-04-26 | $15.58 | $16.14 | $15.49 | $15.62 | $15.62 | 117,033 |
| 2018-04-25 | $16.00 | $16.00 | $15.05 | $15.56 | $15.56 | 133,258 |
| 2018-04-24 | $16.35 | $16.80 | $15.53 | $15.76 | $15.76 | 307,748 |
| 2018-04-23 | $15.64 | $16.25 | $15.42 | $16.23 | $16.23 | 198,652 |
| 2018-04-20 | $16.57 | $16.59 | $15.15 | $15.42 | $15.42 | 352,616 |
| 2018-04-19 | $16.42 | $16.57 | $15.88 | $16.48 | $16.48 | 846,520 |
| 2018-04-18 | $15.18 | $16.24 | $14.49 | $16.08 | $16.08 | 1,584,930 |
| 2018-04-17 | $13.58 | $14.20 | $13.41 | $13.80 | $13.80 | 325,289 |
| 2018-04-16 | $13.36 | $13.86 | $13.25 | $13.58 | $13.58 | 241,067 |
| 2018-04-13 | $13.40 | $13.80 | $13.20 | $13.28 | $13.28 | 79,266 |
| 2018-04-12 | $13.70 | $14.04 | $13.20 | $13.34 | $13.34 | 190,341 |
| 2018-04-11 | $13.23 | $13.95 | $13.00 | $13.74 | $13.74 | 121,488 |
| 2018-04-10 | $13.38 | $13.76 | $13.14 | $13.32 | $13.32 | 171,917 |
| 2018-04-09 | $12.18 | $13.45 | $12.03 | $13.06 | $13.06 | 346,253 |
| 2018-04-06 | $12.44 | $12.67 | $11.98 | $12.03 | $12.03 | 214,389 |
| 2018-04-05 | $13.08 | $13.29 | $12.60 | $12.65 | $12.65 | 135,500 |
| 2018-04-04 | $12.85 | $13.00 | $12.21 | $12.94 | $12.94 | 429,599 |
| 2018-04-03 | $13.45 | $13.64 | $13.03 | $13.04 | $13.04 | 96,393 |
| 2018-04-02 | $14.38 | $14.59 | $12.60 | $13.32 | $13.32 | 841,132 |
| 2018-03-29 | $14.60 | $14.69 | $14.39 | $14.50 | $14.50 | 361,725 |
| 2018-03-28 | $14.51 | $14.71 | $14.35 | $14.59 | $14.59 | 203,333 |
| 2018-03-27 | $14.79 | $14.88 | $14.26 | $14.67 | $14.67 | 224,488 |
| 2018-03-26 | $14.76 | $14.92 | $14.50 | $14.63 | $14.63 | 233,820 |
| 2018-03-23 | $14.67 | $14.73 | $14.16 | $14.20 | $14.20 | 303,917 |
| 2018-03-22 | $15.75 | $16.14 | $14.68 | $14.70 | $14.70 | 450,850 |
| 2018-03-21 | $16.02 | $16.06 | $15.25 | $15.72 | $15.72 | 416,340 |
| 2018-03-20 | $18.00 | $18.00 | $15.29 | $15.98 | $15.98 | 1,461,511 |
| 2018-03-19 | $17.98 | $18.43 | $17.50 | $18.25 | $18.25 | 1,154,966 |
| 2018-03-16 | $16.57 | $17.41 | $15.92 | $17.33 | $17.33 | 524,099 |
| 2018-03-15 | $17.05 | $18.60 | $16.11 | $16.43 | $16.43 | 619,421 |
| 2018-03-14 | $17.54 | $17.81 | $16.83 | $17.11 | $17.11 | 412,918 |
| 2018-03-13 | $18.99 | $18.99 | $17.30 | $17.64 | $17.64 | 717,000 |
| 2018-03-12 | $18.50 | $20.00 | $18.05 | $18.84 | $18.84 | 1,224,642 |
| 2018-03-09 | $16.20 | $19.33 | $16.03 | $19.09 | $19.09 | 897,861 |
| 2018-03-08 | $15.49 | $16.40 | $15.49 | $16.00 | $16.00 | 221,880 |
| 2018-03-07 | $15.44 | $15.63 | $15.22 | $15.35 | $15.35 | 46,167 |
| 2018-03-06 | $15.43 | $15.66 | $14.60 | $15.58 | $15.58 | 59,780 |
| 2018-03-05 | $14.33 | $15.34 | $14.22 | $15.23 | $15.23 | 112,541 |
| 2018-03-02 | $14.40 | $14.89 | $14.20 | $14.89 | $14.89 | 145,438 |
| 2018-03-01 | $14.82 | $14.82 | $14.20 | $14.40 | $14.40 | 121,952 |
| 2018-02-28 | $15.06 | $15.17 | $14.30 | $14.82 | $14.82 | 64,251 |
| 2018-02-27 | $15.59 | $15.60 | $14.86 | $15.07 | $15.07 | 85,501 |
| 2018-02-26 | $15.62 | $15.95 | $15.40 | $15.59 | $15.59 | 21,439 |
| 2018-02-23 | $15.22 | $15.62 | $15.10 | $15.58 | $15.58 | 117,613 |
| 2018-02-22 | $15.36 | $15.52 | $15.02 | $15.15 | $15.15 | 46,155 |
| 2018-02-21 | $15.33 | $15.95 | $15.30 | $15.40 | $15.40 | 73,144 |
| 2018-02-20 | $14.89 | $15.47 | $14.88 | $15.28 | $15.28 | 18,762 |
| 2018-02-16 | $14.90 | $15.13 | $14.88 | $15.13 | $15.13 | 19,123 |
| 2018-02-15 | $15.12 | $15.19 | $14.89 | $15.00 | $15.00 | 80,851 |
| 2018-02-14 | $14.83 | $14.99 | $14.56 | $14.88 | $14.88 | 112,036 |
| 2018-02-13 | $14.08 | $14.66 | $13.65 | $14.60 | $14.60 | 47,692 |
| 2018-02-12 | $14.00 | $14.47 | $14.00 | $14.15 | $14.15 | 125,069 |
| 2018-02-09 | $14.00 | $14.11 | $13.51 | $13.61 | $13.61 | 273,232 |
| 2018-02-08 | $14.48 | $14.78 | $14.01 | $14.09 | $14.09 | 257,878 |
| 2018-02-07 | $14.00 | $14.92 | $14.00 | $14.40 | $14.40 | 272,385 |
| 2018-02-06 | $13.50 | $15.35 | $13.50 | $13.95 | $13.95 | 446,083 |
| 2018-02-05 | $14.50 | $14.60 | $13.90 | $13.99 | $13.99 | 422,424 |
| 2018-02-02 | $15.74 | $15.82 | $14.69 | $14.80 | $14.80 | 398,551 |
| 2018-02-01 | $15.80 | $16.00 | $15.45 | $15.87 | $15.87 | 243,165 |
| 2018-01-31 | $15.96 | $16.49 | $15.50 | $15.83 | $15.83 | 238,194 |
| 2018-01-30 | $16.17 | $16.17 | $15.63 | $15.81 | $15.81 | 283,258 |
| 2018-01-29 | $16.46 | $16.93 | $15.99 | $16.18 | $16.18 | 233,954 |
| 2018-01-26 | $16.56 | $17.20 | $15.91 | $16.47 | $16.47 | 459,402 |
| 2018-01-25 | $16.00 | $16.50 | $15.64 | $16.42 | $16.42 | 654,448 |
| 2018-01-24 | $15.78 | $16.38 | $15.42 | $15.99 | $15.99 | 1,156,182 |
| 2018-01-23 | $14.24 | $15.98 | $14.20 | $15.53 | $15.53 | 925,342 |
| 2018-01-22 | $14.44 | $14.69 | $14.10 | $14.15 | $14.15 | 194,639 |
| 2018-01-19 | $14.60 | $14.60 | $14.28 | $14.50 | $14.50 | 197,092 |
| 2018-01-18 | $14.25 | $14.68 | $14.20 | $14.44 | $14.44 | 162,283 |
| 2018-01-17 | $14.47 | $14.51 | $14.06 | $14.25 | $14.25 | 235,892 |
| 2018-01-16 | $15.00 | $15.00 | $13.98 | $14.28 | $14.28 | 1,122,604 |
| 2018-01-12 | $14.18 | $14.44 | $13.51 | $13.89 | $13.89 | 508,805 |
| 2018-01-11 | $14.51 | $14.91 | $14.12 | $14.17 | $14.17 | 599,095 |
| 2018-01-10 | $14.82 | $14.82 | $14.36 | $14.50 | $14.50 | 247,940 |
| 2018-01-09 | $14.61 | $15.18 | $14.36 | $14.94 | $14.94 | 299,656 |
| 2018-01-08 | $15.85 | $15.85 | $14.21 | $14.33 | $14.33 | 691,934 |
| 2018-01-05 | $14.50 | $15.42 | $14.11 | $14.64 | $14.64 | 970,783 |
| 2018-01-04 | $15.61 | $15.69 | $14.40 | $14.74 | $14.74 | 990,121 |
| 2018-01-03 | $18.29 | $18.29 | $15.12 | $15.39 | $15.39 | 1,419,754 |
| 2018-01-02 | $14.14 | $17.70 | $14.00 | $17.29 | $17.29 | 4,460,914 |
| 2017-12-29 | $12.63 | $14.30 | $12.50 | $13.90 | $13.90 | 581,837 |
| 2017-12-28 | $13.47 | $13.65 | $12.56 | $12.63 | $12.63 | 360,024 |
| 2017-12-27 | $14.50 | $14.85 | $13.31 | $13.53 | $13.53 | 450,232 |
| 2017-12-26 | $14.01 | $15.90 | $13.72 | $14.39 | $14.39 | 1,642,391 |
| 2017-12-22 | $10.90 | $16.00 | $10.75 | $14.20 | $14.20 | 3,746,112 |
| 2017-12-21 | $11.80 | $14.88 | $10.15 | $10.70 | $10.70 | 2,232,322 |
LexinFintech Holdings Ltd (LX) News Headlines
Recent LexinFintech Holdings Ltd (LX) News
Similar Companies to LexinFintech Holdings Ltd (LX) in the Credit Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| NiSun International Enterprise Development Group Co Ltd - Class A | NISN | Credit Services | Financial Services | 800,000 |
| American Express Company | AXP | Credit Services | Financial Services | 54,900 |
| Capital One Financial Corp | COF | Credit Services | Financial Services | 48,000 |
| Mastercard Incorporated - Class A | MA | Credit Services | Financial Services | 40,000 |
| PayPal Holdings Inc | PYPL | Credit Services | Financial Services | 25,000 |
| Visa Inc - Class A | V | Credit Services | Financial Services | 22,000 |
| Synchrony Financial | SYF | Credit Services | Financial Services | 18,400 |
| Discover Financial Services | DFS | Credit Services | Financial Services | 18,400 |
| EZCorp Inc - Class A | EZPW | Credit Services | Financial Services | 18,000 |
| Western Union Company | WU | Credit Services | Financial Services | 17,800 |