CD Projekt S.A. (OTGLY) Exchange: PINK
Data as of Aug. 21, 2025
$17.48 ($0.04) 0.23%
CD Projekt S.A. - Daily Information
Click for more stock information on CD Projekt S.A..| Daily Information | Data |
|---|---|
| Date | Aug. 21, 2025 |
| Open | $17.35 |
| Previous Close | $17.48 |
| High | $17.50 |
| Low | $17.15 |
| Adjusted Open | $17.35 |
| Previous Adjusted Close | $17.48 |
| Adjusted High | $17.50 |
| Adjusted Low | $17.15 |
About CD Projekt S.A. (OTGLY)
CD Projekt S.A. ADR
Invest in CD Projekt S.A. (OTGLY)
Historical Stock Data for CD Projekt S.A. (OTGLY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | $17.35 | $17.50 | $17.15 | $17.48 | $17.48 | 9,927 |
| 2025-07-24 | $16.96 | $17.48 | $16.96 | $17.44 | $17.44 | 10,195 |
| 2025-07-23 | $18.00 | $18.00 | $17.18 | $17.83 | $17.83 | 10,672 |
| 2025-07-22 | $17.63 | $17.79 | $17.48 | $17.71 | $17.71 | 10,146 |
| 2025-07-21 | $18.06 | $18.38 | $17.98 | $18.38 | $18.38 | 30,108 |
| 2025-07-18 | $18.68 | $18.68 | $17.96 | $17.96 | $17.96 | 7,749 |
| 2025-07-17 | $18.12 | $18.30 | $17.87 | $18.17 | $18.17 | 3,493 |
| 2025-07-16 | $17.93 | $18.16 | $17.85 | $18.05 | $18.05 | 50,189 |
| 2025-07-15 | $18.13 | $18.27 | $17.79 | $18.14 | $18.14 | 17,437 |
| 2025-07-14 | $18.50 | $18.55 | $18.13 | $18.40 | $18.40 | 4,995 |
| 2025-07-11 | $18.70 | $18.70 | $18.02 | $18.51 | $18.51 | 11,178 |
| 2025-07-10 | $17.96 | $18.43 | $17.96 | $18.43 | $18.43 | 17,425 |
| 2025-07-09 | $18.83 | $18.83 | $18.50 | $18.67 | $18.67 | 16,716 |
| 2025-07-08 | $18.80 | $19.03 | $18.71 | $18.86 | $18.86 | 6,899 |
| 2025-07-07 | $19.15 | $19.15 | $18.56 | $18.86 | $18.86 | 5,744 |
| 2025-07-03 | $18.75 | $18.75 | $18.30 | $18.61 | $18.61 | 17,398 |
| 2025-07-02 | $18.57 | $18.83 | $18.10 | $18.60 | $18.60 | 40,738 |
| 2025-07-01 | $19.35 | $19.45 | $19.08 | $19.08 | $19.08 | 10,747 |
| 2025-06-30 | $19.74 | $19.74 | $19.04 | $19.35 | $19.35 | 23,377 |
| 2025-06-27 | $18.51 | $19.04 | $18.51 | $18.88 | $18.88 | 6,998 |
| 2025-06-26 | $18.91 | $19.00 | $18.60 | $19.00 | $19.00 | 15,235 |
| 2025-06-25 | $18.70 | $18.90 | $18.60 | $18.75 | $18.75 | 5,595 |
| 2025-06-24 | $18.31 | $18.90 | $18.31 | $18.79 | $18.79 | 22,391 |
| 2025-06-23 | $17.97 | $18.30 | $17.90 | $18.30 | $18.30 | 6,483 |
| 2025-06-20 | $18.29 | $18.30 | $17.96 | $18.30 | $18.30 | 8,603 |
| 2025-06-18 | $17.91 | $18.29 | $17.90 | $17.99 | $17.99 | 8,177 |
| 2025-06-17 | $17.85 | $18.20 | $17.55 | $17.90 | $17.90 | 9,277 |
| 2025-06-16 | $18.29 | $18.29 | $17.81 | $17.87 | $17.87 | 6,218 |
| 2025-06-13 | $18.14 | $18.30 | $18.02 | $18.06 | $18.06 | 10,795 |
| 2025-06-12 | $18.10 | $18.20 | $18.05 | $18.18 | $18.18 | 6,432 |
| 2025-06-11 | $17.90 | $18.10 | $17.84 | $17.89 | $17.89 | 6,112 |
| 2025-06-10 | $18.07 | $18.07 | $17.93 | $18.05 | $18.05 | 9,120 |
| 2025-06-09 | $17.97 | $17.97 | $17.46 | $17.86 | $17.86 | 5,924 |
| 2025-06-06 | $17.33 | $17.85 | $17.33 | $17.85 | $17.85 | 12,678 |
| 2025-06-05 | $17.29 | $17.37 | $17.10 | $17.25 | $17.25 | 11,612 |
| 2025-06-04 | $16.68 | $17.28 | $16.68 | $17.20 | $17.20 | 47,403 |
| 2025-06-03 | $15.94 | $15.94 | $15.00 | $15.74 | $15.74 | 14,877 |
| 2025-06-02 | $14.86 | $15.00 | $14.80 | $14.93 | $14.93 | 7,469 |
| 2025-05-30 | $14.84 | $14.95 | $14.64 | $14.76 | $14.76 | 12,270 |
| 2025-05-29 | $15.00 | $15.00 | $14.65 | $14.94 | $14.94 | 14,459 |
| 2025-05-28 | $14.99 | $15.31 | $14.54 | $15.11 | $15.11 | 16,983 |
| 2025-05-27 | $15.35 | $15.35 | $14.42 | $14.71 | $14.71 | 8,702 |
| 2025-05-23 | $14.40 | $14.70 | $14.33 | $14.53 | $14.53 | 4,786 |
| 2025-05-22 | $15.09 | $15.09 | $14.47 | $14.73 | $14.73 | 6,403 |
| 2025-05-21 | $15.08 | $15.10 | $14.84 | $14.84 | $14.84 | 10,225 |
| 2025-05-20 | $15.17 | $15.34 | $14.90 | $15.23 | $15.23 | 6,383 |
| 2025-05-19 | $15.24 | $15.80 | $15.18 | $15.34 | $15.34 | 10,860 |
| 2025-05-16 | $15.74 | $15.74 | $15.01 | $15.01 | $15.01 | 1,775 |
| 2025-05-15 | $15.84 | $15.84 | $15.00 | $15.21 | $15.21 | 4,039 |
| 2025-05-14 | $16.00 | $16.00 | $15.35 | $15.42 | $15.42 | 11,037 |
| 2025-05-13 | $16.19 | $16.23 | $15.55 | $16.01 | $16.01 | 11,202 |
| 2025-05-12 | $16.42 | $16.42 | $15.83 | $16.03 | $16.03 | 5,543 |
| 2025-05-09 | $16.23 | $16.24 | $16.11 | $16.19 | $16.19 | 4,084 |
| 2025-05-08 | $16.18 | $16.25 | $15.97 | $15.99 | $15.99 | 7,564 |
| 2025-05-07 | $16.18 | $16.18 | $15.80 | $15.96 | $15.96 | 5,599 |
| 2025-05-06 | $16.79 | $16.79 | $15.91 | $16.27 | $16.27 | 3,722 |
| 2025-05-05 | $16.31 | $16.75 | $16.31 | $16.75 | $16.75 | 9,058 |
| 2025-05-02 | $16.86 | $17.10 | $16.76 | $17.03 | $17.03 | 49,300 |
| 2025-05-01 | $15.60 | $15.60 | $14.96 | $15.57 | $15.57 | 20,247 |
| 2025-04-30 | $15.13 | $15.43 | $14.85 | $15.31 | $15.31 | 6,275 |
| 2025-04-29 | $15.21 | $15.59 | $14.78 | $15.54 | $15.54 | 21,085 |
| 2025-04-28 | $15.09 | $15.15 | $14.82 | $14.84 | $14.84 | 7,660 |
| 2025-04-25 | $14.08 | $15.05 | $14.08 | $14.70 | $14.70 | 8,833 |
| 2025-04-24 | $14.51 | $15.09 | $14.51 | $15.05 | $15.05 | 14,836 |
| 2025-04-23 | $15.00 | $15.00 | $14.53 | $14.53 | $14.53 | 9,769 |
| 2025-04-22 | $14.83 | $15.00 | $14.78 | $14.86 | $14.86 | 31,732 |
| 2025-04-21 | $14.80 | $14.80 | $13.90 | $14.59 | $14.59 | 9,512 |
| 2025-04-17 | $14.51 | $14.76 | $14.51 | $14.68 | $14.68 | 3,782 |
| 2025-04-16 | $14.47 | $14.65 | $14.45 | $14.45 | $14.45 | 9,348 |
| 2025-04-15 | $14.47 | $14.79 | $14.40 | $14.47 | $14.47 | 28,638 |
| 2025-04-14 | $13.96 | $14.37 | $13.96 | $14.32 | $14.32 | 12,142 |
| 2025-04-11 | $14.10 | $14.15 | $13.75 | $13.89 | $13.89 | 2,701 |
| 2025-04-10 | $13.26 | $14.03 | $13.05 | $13.68 | $13.68 | 18,540 |
| 2025-04-09 | $12.54 | $14.03 | $12.54 | $14.03 | $14.03 | 20,364 |
| 2025-04-08 | $13.28 | $13.63 | $12.28 | $12.79 | $12.79 | 19,967 |
| 2025-04-07 | $13.00 | $13.01 | $10.83 | $12.88 | $12.88 | 41,671 |
| 2025-04-04 | $13.31 | $13.75 | $13.29 | $13.29 | $13.29 | 18,152 |
| 2025-04-03 | $14.28 | $14.28 | $13.68 | $13.68 | $13.68 | 7,953 |
| 2025-04-02 | $13.32 | $14.05 | $13.32 | $13.98 | $13.98 | 6,676 |
| 2025-04-01 | $13.98 | $13.98 | $13.44 | $13.44 | $13.44 | 2,614 |
| 2025-03-31 | $13.92 | $13.98 | $13.32 | $13.98 | $13.98 | 3,465 |
| 2025-03-28 | $13.71 | $14.74 | $13.71 | $14.00 | $14.00 | 4,623 |
| 2025-03-27 | $13.60 | $13.68 | $13.56 | $13.63 | $13.63 | 3,848 |
| 2025-03-26 | $13.63 | $13.74 | $13.35 | $13.57 | $13.57 | 10,385 |
| 2025-03-25 | $14.55 | $14.98 | $14.53 | $14.59 | $14.59 | 21,775 |
| 2025-03-24 | $14.35 | $14.55 | $14.35 | $14.55 | $14.55 | 3,220 |
| 2025-03-21 | $13.86 | $14.40 | $13.86 | $14.35 | $14.35 | 8,883 |
| 2025-03-20 | $14.25 | $14.25 | $13.99 | $13.99 | $13.99 | 908 |
| 2025-03-19 | $14.12 | $14.23 | $13.89 | $13.89 | $13.89 | 2,395 |
| 2025-03-18 | $14.05 | $14.17 | $14.00 | $14.12 | $14.12 | 10,666 |
| 2025-03-17 | $14.08 | $14.14 | $13.75 | $14.05 | $14.05 | 7,803 |
| 2025-03-14 | $13.80 | $13.95 | $13.80 | $13.93 | $13.93 | 36,462 |
| 2025-03-13 | $13.67 | $13.85 | $13.60 | $13.80 | $13.80 | 5,805 |
| 2025-03-12 | $13.79 | $13.79 | $13.44 | $13.66 | $13.66 | 27,285 |
| 2025-03-11 | $13.41 | $13.77 | $13.41 | $13.72 | $13.72 | 12,625 |
| 2025-03-10 | $13.95 | $13.95 | $13.49 | $13.55 | $13.55 | 20,580 |
| 2025-03-07 | $13.91 | $14.15 | $13.91 | $14.07 | $14.07 | 32,616 |
| 2025-03-06 | $13.89 | $14.10 | $13.62 | $13.88 | $13.88 | 6,387 |
| 2025-03-05 | $14.00 | $14.35 | $13.71 | $14.35 | $14.35 | 11,344 |
| 2025-03-04 | $13.38 | $13.89 | $13.38 | $13.89 | $13.89 | 21,172 |
| 2025-03-03 | $13.85 | $13.96 | $13.66 | $13.96 | $13.96 | 20,316 |
| 2025-02-28 | $13.26 | $14.14 | $13.26 | $13.80 | $13.80 | 26,231 |
| 2025-02-27 | $14.01 | $14.01 | $13.42 | $13.42 | $13.42 | 6,222 |
| 2025-02-26 | $14.00 | $14.17 | $13.90 | $14.01 | $14.01 | 7,368 |
| 2025-02-25 | $13.80 | $14.45 | $13.56 | $13.92 | $13.92 | 15,997 |
| 2025-02-24 | $14.07 | $14.20 | $13.81 | $13.90 | $13.90 | 7,389 |
| 2025-02-21 | $14.10 | $14.28 | $14.05 | $14.17 | $14.17 | 17,679 |
| 2025-02-20 | $13.81 | $14.84 | $13.81 | $14.40 | $14.40 | 5,456 |
| 2025-02-19 | $13.98 | $14.46 | $13.98 | $14.40 | $14.40 | 5,456 |
| 2025-02-18 | $14.28 | $14.48 | $14.21 | $14.32 | $14.32 | 9,873 |
| 2025-02-14 | $14.84 | $14.84 | $14.09 | $14.28 | $14.28 | 19,336 |
| 2025-02-13 | $14.29 | $14.29 | $13.80 | $14.14 | $14.14 | 11,510 |
| 2025-02-12 | $14.00 | $14.30 | $13.85 | $14.30 | $14.30 | 21,994 |
| 2025-02-11 | $13.99 | $13.99 | $13.67 | $13.85 | $13.85 | 3,676 |
| 2025-02-10 | $13.85 | $13.85 | $13.35 | $13.39 | $13.39 | 14,197 |
| 2025-02-07 | $13.29 | $13.69 | $13.19 | $13.69 | $13.69 | 4,217 |
| 2025-02-06 | $14.14 | $14.14 | $13.29 | $13.55 | $13.55 | 14,905 |
| 2025-02-05 | $13.57 | $13.70 | $12.01 | $13.54 | $13.54 | 34,243 |
| 2025-02-04 | $12.71 | $13.48 | $12.71 | $13.16 | $13.16 | 11,396 |
| 2025-02-03 | $12.53 | $12.73 | $12.16 | $12.65 | $12.65 | 8,556 |
| 2025-01-31 | $12.98 | $13.00 | $12.73 | $12.73 | $12.73 | 4,176 |
| 2025-01-30 | $12.99 | $13.05 | $12.71 | $13.04 | $13.04 | 13,481 |
| 2025-01-29 | $13.16 | $13.16 | $12.53 | $12.68 | $12.68 | 6,385 |
| 2025-01-28 | $12.77 | $12.77 | $12.44 | $12.53 | $12.53 | 4,927 |
| 2025-01-27 | $12.31 | $13.01 | $12.31 | $12.90 | $12.90 | 10,827 |
| 2025-01-24 | $12.90 | $12.92 | $12.64 | $12.92 | $12.92 | 3,715 |
| 2025-01-23 | $12.95 | $13.10 | $12.82 | $13.05 | $13.05 | 7,770 |
| 2025-01-22 | $12.89 | $13.65 | $12.75 | $12.89 | $12.89 | 12,008 |
| 2025-01-21 | $13.48 | $13.60 | $13.27 | $13.56 | $13.56 | 24,017 |
| 2025-01-17 | $12.61 | $13.22 | $12.60 | $13.02 | $13.02 | 53,437 |
| 2025-01-16 | $12.29 | $12.49 | $11.98 | $12.40 | $12.40 | 64,064 |
| 2025-01-15 | $11.36 | $11.71 | $11.36 | $11.70 | $11.70 | 3,269 |
| 2025-01-14 | $11.26 | $11.51 | $11.26 | $11.51 | $11.51 | 4,464 |
| 2025-01-13 | $11.30 | $11.35 | $11.23 | $11.30 | $11.30 | 3,460 |
| 2025-01-10 | $11.85 | $11.98 | $11.26 | $11.40 | $11.40 | 15,372 |
| 2025-01-08 | $11.43 | $11.43 | $10.97 | $11.10 | $11.10 | 7,928 |
| 2025-01-07 | $12.13 | $12.13 | $11.60 | $11.64 | $11.64 | 4,059 |
| 2025-01-06 | $11.96 | $12.15 | $11.80 | $12.14 | $12.14 | 11,618 |
| 2025-01-03 | $11.73 | $11.97 | $11.62 | $11.79 | $11.79 | 4,082 |
| 2025-01-02 | $11.50 | $11.88 | $11.50 | $11.60 | $11.60 | 3,339 |
| 2024-12-31 | $11.30 | $11.52 | $11.30 | $11.52 | $11.52 | 6,023 |
| 2024-12-30 | $11.31 | $11.70 | $11.30 | $11.62 | $11.62 | 9,929 |
| 2024-12-27 | $11.55 | $11.64 | $11.41 | $11.41 | $11.41 | 6,055 |
| 2024-12-26 | $10.98 | $11.50 | $10.98 | $11.50 | $11.50 | 23,512 |
| 2024-12-24 | $11.48 | $11.48 | $11.30 | $11.43 | $11.43 | 35,051 |
| 2024-12-23 | $11.08 | $11.50 | $11.08 | $11.50 | $11.50 | 5,841 |
| 2024-12-20 | $11.23 | $11.42 | $11.22 | $11.42 | $11.42 | 17,288 |
| 2024-12-19 | $11.30 | $11.50 | $11.30 | $11.50 | $11.50 | 9,543 |
| 2024-12-18 | $11.69 | $11.78 | $11.30 | $11.30 | $11.30 | 26,431 |
| 2024-12-17 | $11.61 | $11.61 | $11.47 | $11.50 | $11.50 | 2,540 |
| 2024-12-16 | $11.98 | $11.98 | $11.50 | $11.68 | $11.68 | 8,890 |
| 2024-12-13 | $11.75 | $11.84 | $11.20 | $11.30 | $11.30 | 35,833 |
| 2024-12-12 | $11.61 | $11.74 | $11.60 | $11.65 | $11.65 | 11,051 |
| 2024-12-11 | $11.56 | $12.00 | $11.56 | $12.00 | $12.00 | 13,957 |
| 2024-12-10 | $11.99 | $11.99 | $11.56 | $11.73 | $11.73 | 12,287 |
| 2024-12-09 | $11.79 | $12.57 | $11.79 | $11.91 | $11.91 | 17,672 |
| 2024-12-06 | $11.96 | $12.36 | $11.96 | $12.30 | $12.30 | 28,871 |
| 2024-12-05 | $11.69 | $11.89 | $11.69 | $11.87 | $11.87 | 36,225 |
| 2024-12-04 | $10.89 | $11.00 | $10.58 | $11.00 | $11.00 | 7,262 |
| 2024-12-03 | $10.84 | $10.90 | $10.61 | $10.70 | $10.70 | 20,269 |
| 2024-12-02 | $10.43 | $10.43 | $10.01 | $10.36 | $10.36 | 22,298 |
| 2024-11-29 | $10.00 | $10.28 | $10.00 | $10.19 | $10.19 | 2,360 |
| 2024-11-27 | $9.97 | $10.06 | $9.91 | $10.00 | $10.00 | 14,550 |
| 2024-11-26 | $10.38 | $10.54 | $10.27 | $10.27 | $10.27 | 10,687 |
| 2024-11-25 | $9.75 | $10.03 | $9.75 | $10.00 | $10.00 | 66,962 |
| 2024-11-22 | $9.61 | $9.63 | $9.52 | $9.60 | $9.60 | 2,316 |
| 2024-11-21 | $9.32 | $9.65 | $9.25 | $9.58 | $9.58 | 122,524 |
| 2024-11-20 | $9.50 | $9.64 | $9.30 | $9.46 | $9.46 | 14,015 |
| 2024-11-19 | $9.22 | $9.44 | $9.06 | $9.25 | $9.25 | 16,855 |
| 2024-11-18 | $9.81 | $9.81 | $9.52 | $9.52 | $9.52 | 2,201 |
| 2024-11-15 | $10.06 | $10.06 | $9.31 | $9.33 | $9.33 | 6,443 |
| 2024-11-14 | $9.56 | $10.01 | $9.56 | $9.80 | $9.80 | 5,302 |
| 2024-11-13 | $9.39 | $9.63 | $9.38 | $9.57 | $9.57 | 12,097 |
| 2024-11-12 | $9.90 | $9.98 | $9.60 | $9.85 | $9.85 | 4,531 |
| 2024-11-11 | $9.83 | $10.00 | $9.78 | $9.80 | $9.80 | 8,995 |
| 2024-11-08 | $9.95 | $10.00 | $9.82 | $9.82 | $9.82 | 9,222 |
| 2024-11-07 | $9.82 | $10.30 | $9.82 | $10.13 | $10.13 | 13,241 |
| 2024-11-06 | $9.46 | $10.04 | $9.46 | $9.82 | $9.82 | 6,387 |
| 2024-11-05 | $9.85 | $10.12 | $9.85 | $10.12 | $10.12 | 3,610 |
| 2024-11-04 | $9.76 | $10.09 | $9.75 | $9.86 | $9.86 | 13,773 |
| 2024-11-01 | $9.70 | $10.05 | $9.56 | $9.86 | $9.86 | 2,752 |
| 2024-10-31 | $9.95 | $10.00 | $9.89 | $9.95 | $9.95 | 13,553 |
| 2024-10-30 | $9.99 | $10.00 | $9.89 | $9.95 | $9.95 | 3,925 |
| 2024-10-29 | $9.93 | $10.07 | $9.93 | $10.07 | $10.07 | 20,661 |
| 2024-10-28 | $9.81 | $9.97 | $9.81 | $9.91 | $9.91 | 4,171 |
| 2024-10-25 | $9.94 | $9.94 | $9.79 | $9.80 | $9.80 | 1,677 |
| 2024-10-24 | $9.90 | $9.90 | $9.84 | $9.89 | $9.89 | 3,455 |
| 2024-10-23 | $10.09 | $10.09 | $9.82 | $9.90 | $9.90 | 5,862 |
| 2024-10-22 | $9.93 | $9.99 | $9.83 | $9.86 | $9.86 | 15,202 |
| 2024-10-21 | $9.76 | $9.92 | $9.69 | $9.84 | $9.84 | 10,512 |
| 2024-10-18 | $10.01 | $10.20 | $9.99 | $10.10 | $10.10 | 8,439 |
| 2024-10-17 | $10.49 | $10.49 | $9.88 | $9.94 | $9.94 | 11,579 |
| 2024-10-16 | $10.59 | $10.59 | $10.20 | $10.32 | $10.32 | 12,594 |
| 2024-10-15 | $10.49 | $10.49 | $10.16 | $10.32 | $10.32 | 4,758 |
| 2024-10-14 | $10.18 | $10.21 | $10.01 | $10.20 | $10.20 | 6,932 |
| 2024-10-11 | $10.45 | $10.45 | $10.18 | $10.25 | $10.25 | 11,569 |
| 2024-10-10 | $10.65 | $10.85 | $10.51 | $10.83 | $10.83 | 2,521 |
| 2024-10-09 | $10.75 | $11.00 | $10.75 | $11.00 | $11.00 | 3,982 |
| 2024-10-08 | $10.80 | $10.87 | $10.73 | $10.80 | $10.80 | 5,279 |
| 2024-10-07 | $10.70 | $10.70 | $10.45 | $10.55 | $10.55 | 8,786 |
| 2024-10-04 | $10.55 | $10.80 | $10.55 | $10.70 | $10.70 | 2,416 |
| 2024-10-03 | $10.80 | $10.89 | $10.72 | $10.85 | $10.85 | 2,533 |
| 2024-10-02 | $10.90 | $10.90 | $10.69 | $10.79 | $10.79 | 8,244 |
| 2024-10-01 | $11.26 | $11.26 | $11.08 | $11.12 | $11.12 | 4,474 |
| 2024-09-30 | $11.42 | $11.42 | $11.28 | $11.28 | $11.28 | 4,854 |
| 2024-09-27 | $11.29 | $11.38 | $11.28 | $11.37 | $11.37 | 12,574 |
| 2024-09-26 | $11.23 | $11.34 | $11.15 | $11.15 | $11.15 | 7,969 |
| 2024-09-25 | $11.16 | $11.25 | $11.10 | $11.22 | $11.22 | 6,255 |
| 2024-09-24 | $11.11 | $11.20 | $11.02 | $11.16 | $11.16 | 1,460 |
| 2024-09-23 | $11.14 | $11.14 | $10.64 | $10.85 | $10.85 | 2,531 |
| 2024-09-20 | $11.11 | $11.37 | $11.11 | $11.36 | $11.36 | 2,380 |
| 2024-09-19 | $11.59 | $11.64 | $11.49 | $11.51 | $11.51 | 23,273 |
| 2024-09-18 | $11.21 | $11.46 | $11.21 | $11.38 | $11.38 | 31,454 |
| 2024-09-17 | $11.20 | $11.48 | $11.20 | $11.40 | $11.40 | 7,056 |
| 2024-09-16 | $11.49 | $11.49 | $11.16 | $11.20 | $11.20 | 2,768 |
| 2024-09-13 | $10.95 | $11.00 | $10.81 | $11.00 | $11.00 | 3,514 |
| 2024-09-12 | $10.95 | $10.96 | $10.70 | $10.76 | $10.76 | 11,824 |
| 2024-09-11 | $10.55 | $10.70 | $10.49 | $10.70 | $10.70 | 5,342 |
| 2024-09-10 | $10.45 | $10.51 | $10.28 | $10.51 | $10.51 | 56,710 |
| 2024-09-09 | $11.12 | $11.12 | $10.61 | $10.80 | $10.80 | 4,217 |
| 2024-09-06 | $11.00 | $11.10 | $10.93 | $10.95 | $10.95 | 5,281 |
| 2024-09-05 | $11.24 | $11.47 | $11.19 | $11.23 | $11.23 | 54,953 |
| 2024-09-04 | $11.13 | $11.77 | $11.13 | $11.42 | $11.42 | 13,453 |
| 2024-09-03 | $11.36 | $11.84 | $11.12 | $11.21 | $11.21 | 10,492 |
| 2024-08-30 | $11.66 | $11.80 | $11.63 | $11.72 | $11.72 | 7,664 |
| 2024-08-29 | $11.89 | $11.89 | $11.50 | $11.66 | $11.66 | 5,621 |
| 2024-08-28 | $11.69 | $11.88 | $11.57 | $11.79 | $11.79 | 18,390 |
| 2024-08-27 | $11.55 | $11.79 | $11.52 | $11.70 | $11.70 | 17,433 |
| 2024-08-26 | $11.70 | $11.71 | $11.63 | $11.63 | $11.63 | 5,396 |
| 2024-08-23 | $11.58 | $11.92 | $11.58 | $11.88 | $11.88 | 18,385 |
| 2024-08-22 | $11.90 | $12.01 | $11.87 | $11.94 | $11.94 | 41,575 |
| 2024-08-21 | $11.21 | $11.67 | $11.21 | $11.67 | $11.67 | 14,244 |
| 2024-08-20 | $11.29 | $11.36 | $11.25 | $11.31 | $11.31 | 7,988 |
| 2024-08-19 | $11.28 | $11.80 | $11.28 | $11.48 | $11.48 | 24,284 |
| 2024-08-16 | $11.38 | $11.57 | $11.38 | $11.55 | $11.55 | 38,253 |
| 2024-08-15 | $10.75 | $11.20 | $10.57 | $11.15 | $11.15 | 10,086 |
| 2024-08-14 | $11.50 | $11.50 | $11.00 | $11.00 | $11.00 | 10,298 |
| 2024-08-13 | $10.87 | $11.02 | $10.36 | $11.02 | $11.02 | 26,196 |
| 2024-08-12 | $10.31 | $10.75 | $10.31 | $10.51 | $10.51 | 54,352 |
| 2024-08-09 | $10.30 | $10.40 | $10.23 | $10.24 | $10.24 | 3,693 |
| 2024-08-08 | $10.13 | $10.30 | $10.05 | $10.26 | $10.26 | 30,714 |
| 2024-08-07 | $9.80 | $9.90 | $9.64 | $9.90 | $9.90 | 5,153 |
| 2024-08-06 | $9.70 | $9.70 | $9.24 | $9.59 | $9.59 | 17,888 |
| 2024-08-05 | $9.26 | $9.70 | $9.01 | $9.68 | $9.68 | 41,952 |
| 2024-08-02 | $10.21 | $10.21 | $9.88 | $9.98 | $9.98 | 20,706 |
| 2024-08-01 | $10.01 | $10.11 | $9.88 | $9.92 | $9.92 | 8,374 |
| 2024-07-31 | $9.91 | $10.00 | $9.91 | $10.00 | $10.00 | 12,257 |
| 2024-07-30 | $9.80 | $9.85 | $9.67 | $9.67 | $9.67 | 9,493 |
| 2024-07-29 | $10.15 | $10.15 | $9.56 | $9.95 | $9.95 | 4,727 |
| 2024-07-26 | $9.79 | $9.87 | $9.71 | $9.87 | $9.87 | 2,884 |
| 2024-07-25 | $9.90 | $10.00 | $9.75 | $10.00 | $10.00 | 11,018 |
| 2024-07-24 | $9.79 | $9.86 | $9.76 | $9.76 | $9.76 | 14,170 |
| 2024-07-23 | $9.90 | $10.00 | $9.86 | $9.93 | $9.93 | 6,598 |
| 2024-07-22 | $9.97 | $10.00 | $9.73 | $9.73 | $9.73 | 6,021 |
| 2024-07-19 | $10.08 | $10.16 | $9.90 | $9.91 | $9.91 | 5,909 |
| 2024-07-18 | $10.24 | $10.30 | $10.09 | $10.21 | $10.21 | 13,238 |
| 2024-07-17 | $10.20 | $10.24 | $9.92 | $10.08 | $10.08 | 13,748 |
| 2024-07-16 | $10.20 | $10.21 | $9.92 | $10.14 | $10.14 | 13,163 |
| 2024-07-15 | $10.34 | $10.49 | $10.24 | $10.45 | $10.45 | 19,582 |
| 2024-07-12 | $9.96 | $10.14 | $9.96 | $10.10 | $10.10 | 167,028 |
| 2024-07-11 | $9.35 | $9.56 | $9.35 | $9.51 | $9.51 | 72,321 |
| 2024-07-10 | $9.29 | $9.42 | $9.29 | $9.35 | $9.35 | 37,559 |
| 2024-07-09 | $9.21 | $9.30 | $9.21 | $9.27 | $9.27 | 42,547 |
| 2024-07-08 | $9.18 | $9.25 | $9.14 | $9.20 | $9.20 | 22,494 |
| 2024-07-05 | $9.00 | $9.10 | $8.95 | $8.95 | $8.95 | 13,985 |
| 2024-07-03 | $8.78 | $8.93 | $8.72 | $8.80 | $8.80 | 11,773 |
| 2024-07-02 | $8.82 | $8.82 | $8.45 | $8.63 | $8.63 | 12,800 |
| 2024-07-01 | $8.47 | $8.60 | $8.45 | $8.55 | $8.55 | 19,961 |
| 2024-06-28 | $8.55 | $8.60 | $8.38 | $8.60 | $8.60 | 7,543 |
| 2024-06-27 | $8.62 | $8.62 | $8.37 | $8.55 | $8.55 | 2,835 |
| 2024-06-26 | $8.46 | $8.95 | $8.46 | $8.67 | $8.67 | 6,912 |
| 2024-06-25 | $8.90 | $8.91 | $8.70 | $8.90 | $8.90 | 15,338 |
| 2024-06-24 | $8.78 | $8.91 | $8.66 | $8.71 | $8.71 | 25,711 |
| 2024-06-21 | $8.19 | $8.39 | $8.19 | $8.36 | $8.36 | 13,628 |
| 2024-06-20 | $8.39 | $8.47 | $8.31 | $8.45 | $8.39 | 8,926 |
| 2024-06-18 | $8.57 | $8.57 | $8.11 | $8.32 | $8.22 | 14,561 |
| 2024-06-17 | $8.59 | $8.59 | $8.10 | $8.33 | $8.23 | 9,293 |
| 2024-06-14 | $8.10 | $8.17 | $7.98 | $8.14 | $8.14 | 12,554 |
| 2024-06-13 | $8.11 | $8.33 | $8.10 | $8.20 | $8.20 | 8,922 |
| 2024-06-12 | $8.36 | $8.50 | $8.23 | $8.37 | $8.37 | 6,548 |
| 2024-06-11 | $8.20 | $8.29 | $8.04 | $8.17 | $8.17 | 8,474 |
| 2024-06-10 | $8.21 | $8.27 | $8.18 | $8.22 | $8.22 | 7,854 |
| 2024-06-07 | $8.46 | $8.49 | $8.35 | $8.35 | $8.35 | 7,546 |
| 2024-06-06 | $8.39 | $8.40 | $8.21 | $8.36 | $8.36 | 9,489 |
| 2024-06-05 | $8.35 | $8.45 | $8.19 | $8.27 | $8.27 | 19,989 |
| 2024-06-04 | $8.49 | $8.50 | $8.25 | $8.33 | $8.33 | 6,364 |
| 2024-06-03 | $8.66 | $8.66 | $8.35 | $8.35 | $8.35 | 6,106 |
| 2024-05-31 | $8.46 | $8.46 | $8.12 | $8.12 | $8.12 | 21,758 |
| 2024-05-30 | $8.56 | $8.56 | $8.20 | $8.30 | $8.30 | 6,172 |
| 2024-05-29 | $8.45 | $8.45 | $8.14 | $8.24 | $8.24 | 31,419 |
| 2024-05-28 | $8.78 | $9.00 | $8.77 | $9.00 | $9.00 | 10,569 |
| 2024-05-24 | $8.85 | $8.85 | $8.71 | $8.84 | $8.84 | 13,735 |
| 2024-05-23 | $9.12 | $9.16 | $8.87 | $8.90 | $8.90 | 12,555 |
| 2024-05-22 | $9.01 | $9.20 | $9.01 | $9.14 | $9.14 | 4,693 |
| 2024-05-21 | $8.94 | $9.10 | $8.92 | $9.06 | $9.06 | 10,921 |
| 2024-05-20 | $9.04 | $9.23 | $9.00 | $9.03 | $9.03 | 23,861 |
| 2024-05-17 | $9.07 | $9.07 | $8.81 | $8.81 | $8.81 | 9,120 |
| 2024-05-16 | $9.07 | $9.09 | $8.94 | $9.09 | $9.09 | 21,048 |
| 2024-05-15 | $8.76 | $8.95 | $8.70 | $8.72 | $8.72 | 6,607 |
| 2024-05-14 | $8.79 | $9.08 | $8.79 | $9.02 | $9.02 | 26,469 |
| 2024-05-13 | $8.79 | $8.89 | $8.64 | $8.80 | $8.80 | 17,861 |
| 2024-05-10 | $8.25 | $8.40 | $8.13 | $8.36 | $8.36 | 8,162 |
| 2024-05-09 | $8.10 | $8.25 | $8.07 | $8.17 | $8.17 | 10,966 |
| 2024-05-08 | $8.08 | $8.28 | $8.02 | $8.14 | $8.14 | 15,561 |
| 2024-05-07 | $7.83 | $8.04 | $7.83 | $8.00 | $8.00 | 42,223 |
| 2024-05-06 | $7.63 | $7.80 | $7.57 | $7.66 | $7.66 | 13,766 |
| 2024-05-03 | $7.19 | $7.52 | $7.19 | $7.45 | $7.45 | 6,531 |
| 2024-05-02 | $7.40 | $7.40 | $7.29 | $7.32 | $7.32 | 9,941 |
| 2024-05-01 | $7.18 | $7.25 | $7.05 | $7.25 | $7.25 | 4,524 |
| 2024-04-30 | $7.29 | $7.29 | $7.14 | $7.20 | $7.20 | 17,629 |
| 2024-04-29 | $7.16 | $7.25 | $7.14 | $7.21 | $7.21 | 6,426 |
| 2024-04-26 | $6.98 | $7.21 | $6.98 | $7.16 | $7.16 | 7,205 |
| 2024-04-25 | $6.96 | $7.16 | $6.93 | $7.16 | $7.16 | 4,118 |
| 2024-04-24 | $7.13 | $7.28 | $7.03 | $7.03 | $7.03 | 9,497 |
| 2024-04-23 | $7.51 | $7.51 | $7.15 | $7.21 | $7.21 | 48,771 |
| 2024-04-22 | $7.02 | $7.17 | $7.00 | $7.16 | $7.16 | 3,703 |
| 2024-04-19 | $6.95 | $7.00 | $6.90 | $6.97 | $6.97 | 5,426 |
| 2024-04-18 | $6.88 | $7.24 | $6.85 | $6.86 | $6.86 | 53,364 |
| 2024-04-17 | $6.80 | $6.96 | $6.80 | $6.89 | $6.89 | 13,002 |
| 2024-04-16 | $6.78 | $7.00 | $6.75 | $6.78 | $6.78 | 46,509 |
| 2024-04-15 | $7.10 | $7.13 | $7.05 | $7.13 | $7.13 | 8,311 |
| 2024-04-12 | $7.34 | $7.37 | $7.18 | $7.31 | $7.31 | 8,137 |
| 2024-04-11 | $7.47 | $7.56 | $7.44 | $7.55 | $7.55 | 12,325 |
| 2024-04-10 | $7.37 | $7.37 | $7.18 | $7.30 | $7.30 | 10,047 |
| 2024-04-09 | $7.83 | $7.83 | $7.38 | $7.42 | $7.42 | 18,334 |
| 2024-04-08 | $7.35 | $7.68 | $7.31 | $7.32 | $7.32 | 12,996 |
| 2024-04-05 | $7.21 | $7.35 | $7.21 | $7.35 | $7.35 | 15,081 |
| 2024-04-04 | $7.37 | $7.44 | $7.28 | $7.35 | $7.35 | 15,081 |
| 2024-04-03 | $7.37 | $7.37 | $7.10 | $7.25 | $7.25 | 45,700 |
| 2024-04-02 | $7.40 | $7.40 | $7.14 | $7.31 | $7.31 | 52,581 |
| 2024-04-01 | $7.29 | $7.35 | $7.17 | $7.31 | $7.31 | 52,581 |
| 2024-03-28 | $7.20 | $7.35 | $7.18 | $7.31 | $7.31 | 10,013 |
| 2024-03-27 | $7.14 | $7.19 | $7.12 | $7.18 | $7.18 | 404,624 |
| 2024-03-26 | $7.10 | $7.20 | $7.00 | $7.00 | $7.00 | 6,035 |
| 2024-03-25 | $7.26 | $7.26 | $7.17 | $7.26 | $7.26 | 2,458 |
| 2024-03-22 | $7.19 | $7.25 | $7.19 | $7.20 | $7.20 | 1,140 |
| 2024-03-21 | $7.13 | $7.17 | $7.07 | $7.15 | $7.15 | 5,041 |
| 2024-03-20 | $6.94 | $7.08 | $6.90 | $7.08 | $7.08 | 7,402 |
| 2024-03-19 | $7.01 | $7.01 | $6.85 | $6.93 | $6.93 | 7,372 |
| 2024-03-18 | $7.01 | $7.06 | $6.99 | $7.01 | $7.01 | 4,436 |
| 2024-03-15 | $7.27 | $7.42 | $7.19 | $7.19 | $7.19 | 9,863 |
| 2024-03-14 | $7.41 | $7.51 | $7.38 | $7.39 | $7.39 | 4,686 |
| 2024-03-13 | $7.64 | $7.64 | $7.34 | $7.43 | $7.43 | 11,729 |
| 2024-03-12 | $7.35 | $7.44 | $7.33 | $7.38 | $7.38 | 35,489 |
| 2024-03-11 | $7.32 | $7.42 | $7.26 | $7.38 | $7.38 | 35,489 |
| 2024-03-08 | $6.82 | $7.07 | $6.82 | $6.91 | $6.91 | 10,456 |
| 2024-03-07 | $6.77 | $6.81 | $6.77 | $6.80 | $6.80 | 7,718 |
| 2024-03-06 | $6.59 | $6.87 | $6.59 | $6.77 | $6.77 | 7,918 |
| 2024-03-05 | $6.88 | $6.88 | $6.50 | $6.53 | $6.53 | 16,191 |
| 2024-03-04 | $6.54 | $6.66 | $6.54 | $6.62 | $6.62 | 7,846 |
| 2024-03-01 | $6.82 | $6.99 | $6.75 | $6.84 | $6.84 | 4,000 |
| 2024-02-29 | $7.03 | $7.03 | $6.70 | $6.80 | $6.80 | 9,926 |
| 2024-02-28 | $6.92 | $6.97 | $6.83 | $6.85 | $6.85 | 8,629 |
| 2024-02-27 | $7.20 | $7.20 | $7.07 | $7.15 | $7.15 | 12,890 |
| 2024-02-26 | $7.15 | $7.18 | $7.01 | $7.05 | $7.05 | 7,190 |
| 2024-02-23 | $7.15 | $7.15 | $7.03 | $7.12 | $7.12 | 9,046 |
| 2024-02-22 | $7.19 | $7.19 | $7.03 | $7.18 | $7.18 | 22,979 |
| 2024-02-21 | $7.19 | $7.19 | $6.93 | $7.02 | $7.02 | 13,328 |
| 2024-02-20 | $7.01 | $7.13 | $7.00 | $7.02 | $7.02 | 17,744 |
| 2024-02-16 | $6.90 | $7.07 | $6.90 | $7.01 | $7.01 | 3,699 |
| 2024-02-15 | $6.89 | $7.08 | $6.87 | $6.97 | $6.97 | 18,911 |
| 2024-02-14 | $6.78 | $6.90 | $6.64 | $6.72 | $6.72 | 1,924 |
| 2024-02-13 | $6.94 | $6.94 | $6.66 | $6.75 | $6.75 | 5,874 |
| 2024-02-12 | $6.81 | $7.01 | $6.81 | $7.01 | $7.01 | 19,660 |
| 2024-02-09 | $6.84 | $6.94 | $6.81 | $6.94 | $6.94 | 5,527 |
| 2024-02-08 | $6.70 | $6.85 | $6.67 | $6.85 | $6.85 | 11,579 |
| 2024-02-07 | $6.56 | $6.70 | $6.56 | $6.67 | $6.67 | 8,465 |
| 2024-02-06 | $6.53 | $6.70 | $6.53 | $6.65 | $6.65 | 2,587 |
| 2024-02-05 | $6.63 | $6.76 | $6.51 | $6.74 | $6.74 | 15,300 |
| 2024-02-02 | $6.41 | $6.55 | $6.41 | $6.49 | $6.49 | 25,384 |
| 2024-02-01 | $6.70 | $6.70 | $6.50 | $6.50 | $6.50 | 2,224 |
| 2024-01-31 | $6.36 | $6.70 | $6.36 | $6.42 | $6.42 | 5,958 |
| 2024-01-30 | $6.22 | $6.47 | $6.22 | $6.41 | $6.41 | 13,477 |
| 2024-01-29 | $6.43 | $6.54 | $6.40 | $6.40 | $6.40 | 16,155 |
| 2024-01-26 | $6.54 | $6.54 | $6.48 | $6.48 | $6.48 | 3,310 |
| 2024-01-25 | $6.46 | $6.66 | $6.46 | $6.50 | $6.50 | 6,293 |
| 2024-01-24 | $6.40 | $6.76 | $6.40 | $6.56 | $6.56 | 7,217 |
| 2024-01-23 | $6.53 | $6.53 | $6.30 | $6.37 | $6.37 | 45,965 |
| 2024-01-22 | $6.17 | $6.36 | $6.17 | $6.31 | $6.31 | 20,623 |
| 2024-01-19 | $6.26 | $6.26 | $6.12 | $6.20 | $6.20 | 9,050 |
| 2024-01-18 | $6.35 | $6.36 | $6.12 | $6.28 | $6.28 | 13,565 |
| 2024-01-17 | $6.40 | $6.40 | $6.10 | $6.18 | $6.18 | 24,887 |
| 2024-01-16 | $6.70 | $6.70 | $6.38 | $6.42 | $6.42 | 29,487 |
| 2024-01-12 | $6.88 | $6.88 | $6.70 | $6.74 | $6.74 | 10,848 |
| 2024-01-11 | $6.83 | $6.83 | $6.69 | $6.76 | $6.76 | 11,982 |
| 2024-01-10 | $6.82 | $7.05 | $6.82 | $6.83 | $6.83 | 11,501 |
| 2024-01-09 | $7.00 | $7.00 | $6.90 | $6.93 | $6.93 | 59,310 |
| 2024-01-08 | $7.14 | $7.14 | $6.85 | $6.90 | $6.90 | 8,594 |
| 2024-01-05 | $7.12 | $7.12 | $6.76 | $6.89 | $6.89 | 7,526 |
| 2024-01-04 | $6.66 | $7.10 | $6.66 | $7.02 | $7.02 | 17,078 |
| 2024-01-03 | $6.84 | $7.00 | $6.80 | $6.98 | $6.98 | 9,954 |
| 2024-01-02 | $7.15 | $7.20 | $6.86 | $6.95 | $6.95 | 11,974 |
| 2023-12-29 | $7.30 | $7.30 | $7.15 | $7.20 | $7.20 | 116,591 |
| 2023-12-28 | $7.30 | $7.40 | $7.15 | $7.26 | $7.26 | 5,369 |
| 2023-12-27 | $7.28 | $7.43 | $7.28 | $7.39 | $7.39 | 5,867 |
| 2023-12-26 | $7.29 | $7.50 | $7.26 | $7.36 | $7.36 | 18,699 |
| 2023-12-22 | $7.33 | $7.48 | $7.29 | $7.29 | $7.29 | 9,920 |
| 2023-12-21 | $7.33 | $7.33 | $7.25 | $7.31 | $7.31 | 1,899 |
| 2023-12-20 | $7.42 | $7.42 | $7.15 | $7.20 | $7.20 | 9,964 |
| 2023-12-19 | $7.34 | $7.34 | $7.28 | $7.33 | $7.33 | 3,561 |
| 2023-12-18 | $7.15 | $7.30 | $7.05 | $7.22 | $7.22 | 24,486 |
| 2023-12-15 | $6.96 | $7.24 | $6.96 | $7.10 | $7.10 | 3,445 |
| 2023-12-14 | $7.12 | $7.20 | $7.08 | $7.08 | $7.08 | 10,826 |
| 2023-12-13 | $6.99 | $7.00 | $6.87 | $6.98 | $6.98 | 19,573 |
| 2023-12-12 | $7.00 | $7.00 | $6.75 | $6.87 | $6.87 | 3,060 |
| 2023-12-11 | $6.94 | $7.03 | $6.94 | $7.02 | $7.02 | 11,071 |
| 2023-12-08 | $6.76 | $6.99 | $6.76 | $6.87 | $6.87 | 45,456 |
| 2023-12-07 | $6.70 | $6.78 | $6.61 | $6.67 | $6.67 | 5,675 |
| 2023-12-06 | $6.64 | $6.82 | $6.60 | $6.60 | $6.60 | 11,877 |
| 2023-12-05 | $6.68 | $6.78 | $6.66 | $6.71 | $6.71 | 6,693 |
| 2023-12-04 | $6.79 | $6.79 | $6.59 | $6.68 | $6.68 | 25,517 |
| 2023-12-01 | $6.76 | $7.00 | $6.76 | $6.97 | $6.97 | 7,972 |
| 2023-11-30 | $6.93 | $6.93 | $6.69 | $6.69 | $6.69 | 7,406 |
| 2023-11-29 | $6.51 | $6.80 | $6.50 | $6.56 | $6.56 | 14,154 |
| 2023-11-28 | $6.75 | $6.93 | $6.70 | $6.87 | $6.87 | 8,788 |
| 2023-11-27 | $7.00 | $7.00 | $6.86 | $6.88 | $6.88 | 9,778 |
| 2023-11-24 | $7.05 | $7.05 | $6.95 | $6.95 | $6.95 | 3,984 |
| 2023-11-22 | $6.91 | $7.02 | $6.91 | $7.00 | $7.00 | 6,050 |
| 2023-11-21 | $7.04 | $7.10 | $7.00 | $7.08 | $7.08 | 4,694 |
| 2023-11-20 | $6.98 | $7.20 | $6.98 | $6.98 | $6.98 | 3,569 |
| 2023-11-17 | $6.82 | $7.03 | $6.82 | $6.99 | $6.99 | 4,515 |
| 2023-11-16 | $6.95 | $7.05 | $6.92 | $6.94 | $6.94 | 6,362 |
| 2023-11-15 | $7.05 | $7.05 | $6.91 | $6.96 | $6.96 | 64,025 |
| 2023-11-14 | $6.67 | $6.99 | $6.55 | $6.86 | $6.86 | 19,539 |
| 2023-11-13 | $6.47 | $6.56 | $6.41 | $6.41 | $6.41 | 5,016 |
| 2023-11-10 | $6.52 | $6.60 | $6.52 | $6.60 | $6.60 | 1,120 |
| 2023-11-09 | $6.55 | $6.70 | $6.44 | $6.70 | $6.70 | 7,451 |
| 2023-11-08 | $6.50 | $6.55 | $6.49 | $6.51 | $6.51 | 3,873 |
| 2023-11-07 | $6.39 | $6.56 | $6.39 | $6.55 | $6.55 | 6,735 |
| 2023-11-06 | $6.71 | $6.76 | $6.45 | $6.60 | $6.60 | 12,597 |
| 2023-11-03 | $6.69 | $6.69 | $6.52 | $6.60 | $6.60 | 10,192 |
| 2023-11-02 | $6.21 | $6.40 | $6.21 | $6.39 | $6.39 | 15,972 |
| 2023-11-01 | $6.12 | $6.20 | $6.10 | $6.17 | $6.17 | 5,744 |
| 2023-10-31 | $6.01 | $6.30 | $6.01 | $6.15 | $6.15 | 4,941 |
| 2023-10-30 | $6.29 | $6.29 | $6.14 | $6.15 | $6.15 | 5,832 |
| 2023-10-27 | $6.35 | $6.35 | $6.25 | $6.25 | $6.25 | 4,746 |
| 2023-10-26 | $6.30 | $6.30 | $6.19 | $6.25 | $6.25 | 8,219 |
| 2023-10-25 | $6.14 | $6.19 | $6.10 | $6.10 | $6.10 | 4,516 |
| 2023-10-24 | $6.11 | $6.14 | $6.06 | $6.06 | $6.06 | 6,717 |
| 2023-10-23 | $6.20 | $6.20 | $6.09 | $6.11 | $6.11 | 5,038 |
| 2023-10-20 | $6.41 | $6.41 | $6.04 | $6.11 | $6.11 | 24,091 |
| 2023-10-19 | $6.11 | $6.25 | $6.11 | $6.18 | $6.18 | 4,149 |
| 2023-10-18 | $6.24 | $6.24 | $6.07 | $6.09 | $6.09 | 7,129 |
| 2023-10-17 | $6.28 | $6.28 | $6.16 | $6.20 | $6.20 | 28,891 |
| 2023-10-16 | $6.04 | $6.09 | $5.95 | $5.99 | $5.99 | 31,759 |
| 2023-10-13 | $6.30 | $6.30 | $6.06 | $6.10 | $6.10 | 9,706 |
| 2023-10-12 | $6.20 | $6.20 | $6.06 | $6.08 | $6.08 | 37,025 |
| 2023-10-11 | $6.65 | $6.65 | $6.31 | $6.34 | $6.34 | 14,646 |
| 2023-10-10 | $6.58 | $6.58 | $6.50 | $6.51 | $6.51 | 14,945 |
| 2023-10-09 | $6.23 | $6.59 | $6.23 | $6.50 | $6.50 | 26,841 |
| 2023-10-06 | $6.16 | $6.34 | $6.12 | $6.33 | $6.33 | 94,979 |
| 2023-10-05 | $7.00 | $7.00 | $6.73 | $6.81 | $6.81 | 15,833 |
| 2023-10-04 | $7.49 | $7.58 | $7.10 | $7.24 | $7.24 | 12,654 |
| 2023-10-03 | $7.26 | $7.47 | $7.20 | $7.27 | $7.27 | 21,493 |
| 2023-10-02 | $7.14 | $7.14 | $6.70 | $6.77 | $6.77 | 101,731 |
| 2023-09-29 | $7.10 | $7.24 | $7.09 | $7.15 | $7.15 | 9,691 |
| 2023-09-28 | $7.20 | $7.25 | $6.84 | $7.11 | $7.11 | 75,139 |
| 2023-09-27 | $7.70 | $8.00 | $7.51 | $7.63 | $7.63 | 54,950 |
| 2023-09-26 | $8.09 | $8.10 | $7.96 | $8.03 | $8.03 | 24,207 |
| 2023-09-25 | $9.02 | $9.02 | $8.50 | $8.60 | $8.60 | 23,998 |
| 2023-09-22 | $8.79 | $8.79 | $8.53 | $8.55 | $8.55 | 121,205 |
| 2023-09-21 | $8.31 | $8.80 | $8.31 | $8.55 | $8.55 | 23,180 |
| 2023-09-20 | $8.75 | $8.95 | $8.74 | $8.78 | $8.78 | 27,617 |
| 2023-09-19 | $8.58 | $8.95 | $8.35 | $8.55 | $8.55 | 19,710 |
| 2023-09-18 | $8.69 | $9.00 | $8.69 | $9.00 | $9.00 | 16,032 |
| 2023-09-15 | $9.00 | $9.15 | $8.70 | $8.72 | $8.72 | 17,547 |
| 2023-09-14 | $8.66 | $8.95 | $8.66 | $8.82 | $8.82 | 16,168 |
| 2023-09-13 | $8.66 | $9.04 | $8.66 | $8.93 | $8.93 | 7,198 |
| 2023-09-12 | $9.00 | $9.04 | $8.80 | $9.00 | $9.00 | 11,484 |
| 2023-09-11 | $9.02 | $9.14 | $8.80 | $9.05 | $9.05 | 5,925 |
| 2023-09-08 | $8.94 | $8.95 | $8.80 | $8.95 | $8.95 | 9,224 |
| 2023-09-07 | $8.84 | $8.84 | $8.49 | $8.56 | $8.56 | 25,518 |
| 2023-09-06 | $9.24 | $9.24 | $8.80 | $8.82 | $8.82 | 17,473 |
| 2023-09-05 | $9.25 | $9.45 | $9.05 | $9.15 | $9.15 | 21,303 |
| 2023-09-01 | $9.48 | $9.48 | $8.95 | $8.99 | $8.99 | 7,552 |
| 2023-08-31 | $9.20 | $9.20 | $8.79 | $8.87 | $8.87 | 46,568 |
| 2023-08-30 | $9.89 | $9.89 | $9.31 | $9.55 | $9.55 | 6,368 |
| 2023-08-29 | $9.21 | $9.69 | $9.21 | $9.48 | $9.48 | 2,309 |
| 2023-08-28 | $9.37 | $9.70 | $9.20 | $9.46 | $9.46 | 10,672 |
| 2023-08-25 | $9.31 | $9.86 | $9.31 | $9.52 | $9.52 | 9,399 |
| 2023-08-24 | $9.36 | $9.67 | $9.25 | $9.28 | $9.28 | 10,230 |
| 2023-08-23 | $9.48 | $9.94 | $9.45 | $9.45 | $9.45 | 24,559 |
| 2023-08-22 | $9.26 | $9.63 | $9.26 | $9.45 | $9.45 | 39,166 |
| 2023-08-21 | $9.21 | $9.50 | $9.06 | $9.50 | $9.50 | 14,004 |
| 2023-08-18 | $9.15 | $9.51 | $9.15 | $9.36 | $9.36 | 24,421 |
| 2023-08-17 | $9.49 | $9.49 | $8.95 | $9.00 | $9.00 | 39,716 |
| 2023-08-16 | $9.35 | $9.60 | $8.94 | $9.01 | $9.01 | 65,065 |
| 2023-08-15 | $9.66 | $9.86 | $9.42 | $9.45 | $9.45 | 66,131 |
| 2023-08-14 | $9.60 | $9.80 | $9.43 | $9.80 | $9.80 | 23,453 |
| 2023-08-11 | $9.85 | $9.86 | $9.64 | $9.73 | $9.73 | 4,503 |
| 2023-08-10 | $10.04 | $10.04 | $9.74 | $9.75 | $9.75 | 24,153 |
| 2023-08-09 | $9.70 | $9.70 | $9.45 | $9.45 | $9.45 | 38,315 |
| 2023-08-08 | $9.99 | $9.99 | $9.73 | $9.88 | $9.88 | 41,179 |
| 2023-08-07 | $10.35 | $10.35 | $10.00 | $10.05 | $10.05 | 5,552 |
| 2023-08-04 | $10.17 | $10.17 | $10.00 | $10.00 | $10.00 | 8,523 |
| 2023-08-03 | $9.75 | $10.00 | $9.75 | $9.85 | $9.85 | 34,719 |
| 2023-08-02 | $9.95 | $10.00 | $9.70 | $9.85 | $9.85 | 8,177 |
| 2023-08-01 | $9.90 | $9.97 | $9.83 | $9.92 | $9.92 | 29,695 |
| 2023-07-31 | $10.14 | $10.20 | $10.06 | $10.20 | $10.20 | 7,177 |
| 2023-07-28 | $10.00 | $10.21 | $10.00 | $10.21 | $10.21 | 10,974 |
| 2023-07-27 | $9.91 | $10.16 | $9.84 | $9.84 | $9.84 | 28,771 |
| 2023-07-26 | $10.10 | $10.10 | $9.75 | $9.78 | $9.78 | 13,735 |
| 2023-07-25 | $9.90 | $9.95 | $9.63 | $9.74 | $9.74 | 26,169 |
| 2023-07-24 | $9.88 | $10.20 | $9.75 | $9.90 | $9.90 | 11,303 |
| 2023-07-21 | $10.00 | $10.00 | $9.67 | $9.88 | $9.88 | 8,790 |
| 2023-07-20 | $10.04 | $10.04 | $9.97 | $9.97 | $9.97 | 10,411 |
| 2023-07-19 | $10.24 | $10.24 | $9.62 | $10.00 | $10.00 | 17,840 |
| 2023-07-18 | $9.81 | $10.06 | $9.81 | $10.06 | $10.06 | 21,444 |
| 2023-07-17 | $9.65 | $10.00 | $9.61 | $9.97 | $9.97 | 20,978 |
| 2023-07-14 | $9.69 | $9.70 | $9.56 | $9.70 | $9.70 | 2,029 |
| 2023-07-13 | $9.90 | $9.90 | $9.48 | $9.68 | $9.68 | 9,264 |
| 2023-07-12 | $9.11 | $9.34 | $9.11 | $9.32 | $9.32 | 25,733 |
| 2023-07-11 | $8.88 | $8.95 | $8.77 | $8.91 | $8.91 | 15,313 |
| 2023-07-10 | $8.93 | $8.95 | $8.84 | $8.93 | $8.93 | 2,692 |
| 2023-07-07 | $8.99 | $8.99 | $8.69 | $8.92 | $8.92 | 3,204 |
| 2023-07-06 | $8.56 | $9.00 | $8.56 | $8.87 | $8.87 | 5,085 |
| 2023-07-05 | $8.97 | $9.19 | $8.67 | $8.86 | $8.86 | 62,187 |
| 2023-07-03 | $9.52 | $9.52 | $9.45 | $9.50 | $9.50 | 4,443 |
| 2023-06-30 | $9.62 | $9.65 | $9.39 | $9.46 | $9.46 | 5,994 |
| 2023-06-29 | $9.03 | $9.56 | $9.03 | $9.36 | $9.36 | 55,898 |
| 2023-06-28 | $9.40 | $9.40 | $8.90 | $9.09 | $9.09 | 6,209 |
| 2023-06-27 | $9.11 | $9.11 | $8.99 | $9.04 | $9.04 | 8,436 |
| 2023-06-26 | $9.27 | $9.49 | $9.19 | $9.25 | $9.25 | 22,788 |
| 2023-06-23 | $9.35 | $9.44 | $8.87 | $9.24 | $9.24 | 9,351 |
| 2023-06-22 | $9.61 | $9.61 | $9.35 | $9.56 | $9.56 | 129,886 |
| 2023-06-21 | $9.20 | $9.96 | $9.20 | $9.53 | $9.53 | 29,911 |
| 2023-06-20 | $9.20 | $10.16 | $9.20 | $9.41 | $9.41 | 390,567 |
| 2023-06-16 | $10.46 | $10.46 | $10.01 | $10.21 | $10.21 | 76,317 |
| 2023-06-15 | $10.08 | $10.29 | $9.95 | $10.27 | $10.27 | 57,150 |
| 2023-06-14 | $9.45 | $9.84 | $9.05 | $9.73 | $9.73 | 122,556 |
| 2023-06-13 | $8.47 | $8.59 | $8.30 | $8.44 | $8.44 | 8,665 |
| 2023-06-12 | $8.54 | $8.74 | $8.43 | $8.53 | $8.53 | 120,847 |
| 2023-06-09 | $7.79 | $7.82 | $7.35 | $7.66 | $7.60 | 3,777 |
| 2023-06-08 | $6.91 | $7.85 | $6.91 | $7.81 | $7.76 | 4,719 |
| 2023-06-07 | $7.51 | $7.98 | $7.51 | $7.70 | $7.65 | 5,499 |
| 2023-06-06 | $7.79 | $7.92 | $7.72 | $7.80 | $7.75 | 12,725 |
| 2023-06-05 | $7.65 | $7.79 | $7.60 | $7.69 | $7.64 | 2,332 |
| 2023-06-02 | $7.59 | $7.68 | $7.48 | $7.68 | $7.63 | 5,368 |
| 2023-06-01 | $7.22 | $7.39 | $7.22 | $7.27 | $7.21 | 2,914 |
| 2023-05-31 | $6.90 | $7.25 | $6.90 | $7.08 | $7.08 | 7,351 |
| 2023-05-30 | $7.24 | $7.40 | $7.20 | $7.25 | $7.25 | 100,245 |
| 2023-05-26 | $6.98 | $7.00 | $6.86 | $6.86 | $6.86 | 6,869 |
| 2023-05-25 | $6.83 | $6.86 | $6.76 | $6.80 | $6.80 | 74,475 |
| 2023-05-24 | $6.93 | $6.93 | $6.75 | $6.75 | $6.75 | 13,131 |
| 2023-05-23 | $7.04 | $7.19 | $7.04 | $7.19 | $7.19 | 34,023 |
| 2023-05-22 | $6.91 | $7.02 | $6.62 | $6.93 | $6.93 | 21,429 |
| 2023-05-19 | $6.62 | $6.78 | $6.62 | $6.72 | $6.72 | 72,293 |
| 2023-05-18 | $6.50 | $6.69 | $6.38 | $6.56 | $6.56 | 5,727 |
| 2023-05-17 | $6.47 | $6.57 | $6.47 | $6.53 | $6.53 | 3,139 |
| 2023-05-16 | $6.87 | $6.87 | $6.65 | $6.68 | $6.68 | 3,380 |
| 2023-05-15 | $6.87 | $6.90 | $6.73 | $6.84 | $6.84 | 3,281 |
| 2023-05-12 | $6.95 | $6.95 | $6.75 | $6.84 | $6.84 | 1,834 |
| 2023-05-11 | $7.01 | $7.25 | $6.97 | $7.00 | $7.00 | 7,082 |
| 2023-05-10 | $6.81 | $6.81 | $6.70 | $6.78 | $6.78 | 72,305 |
| 2023-05-09 | $6.70 | $6.70 | $6.65 | $6.70 | $6.70 | 3,096 |
| 2023-05-08 | $6.79 | $6.79 | $6.66 | $6.70 | $6.70 | 2,240 |
| 2023-05-05 | $6.70 | $6.80 | $6.69 | $6.76 | $6.76 | 2,831 |
| 2023-05-04 | $6.83 | $6.83 | $6.68 | $6.75 | $6.75 | 6,896 |
| 2023-05-03 | $6.27 | $6.85 | $6.27 | $6.77 | $6.77 | 4,706 |
| 2023-05-02 | $6.81 | $6.98 | $6.65 | $6.65 | $6.65 | 4,823 |
| 2023-05-01 | $6.90 | $6.90 | $6.70 | $6.70 | $6.70 | 8,729 |
| 2023-04-28 | $6.79 | $6.81 | $6.68 | $6.72 | $6.72 | 5,090 |
| 2023-04-27 | $6.60 | $6.80 | $6.50 | $6.68 | $6.68 | 7,186 |
| 2023-04-26 | $6.75 | $6.75 | $6.62 | $6.62 | $6.62 | 9,423 |
| 2023-04-25 | $6.55 | $6.64 | $6.36 | $6.47 | $6.47 | 3,814 |
| 2023-04-24 | $6.52 | $6.62 | $6.36 | $6.52 | $6.52 | 3,414 |
| 2023-04-21 | $6.46 | $6.57 | $6.46 | $6.53 | $6.53 | 5,103 |
| 2023-04-20 | $6.41 | $6.65 | $6.41 | $6.41 | $6.41 | 3,226 |
| 2023-04-19 | $6.54 | $6.54 | $6.25 | $6.31 | $6.31 | 3,569 |
| 2023-04-18 | $6.57 | $6.70 | $6.50 | $6.66 | $6.66 | 1,964 |
| 2023-04-17 | $6.67 | $6.90 | $6.23 | $6.51 | $6.51 | 8,515 |
| 2023-04-14 | $6.50 | $6.55 | $6.49 | $6.49 | $6.49 | 12,355 |
| 2023-04-13 | $6.35 | $6.64 | $6.35 | $6.52 | $6.52 | 17,982 |
| 2023-04-12 | $6.38 | $6.39 | $6.30 | $6.39 | $6.39 | 5,358 |
| 2023-04-11 | $6.18 | $6.40 | $6.14 | $6.17 | $6.17 | 14,059 |
| 2023-04-10 | $6.05 | $6.56 | $6.05 | $6.14 | $6.14 | 8,393 |
| 2023-04-06 | $6.26 | $6.64 | $6.12 | $6.12 | $6.12 | 5,826 |
| 2023-04-05 | $6.21 | $6.71 | $6.12 | $6.32 | $6.32 | 12,016 |
| 2023-04-04 | $6.29 | $6.72 | $6.11 | $6.49 | $6.49 | 4,728 |
| 2023-04-03 | $6.34 | $6.50 | $6.24 | $6.24 | $6.24 | 126,620 |
| 2023-03-31 | $6.59 | $6.90 | $6.40 | $6.40 | $6.40 | 11,917 |
| 2023-03-30 | $6.49 | $6.68 | $6.49 | $6.68 | $6.68 | 13,498 |
| 2023-03-29 | $6.18 | $6.60 | $6.18 | $6.44 | $6.44 | 7,584 |
| 2023-03-28 | $6.39 | $6.49 | $6.19 | $6.35 | $6.35 | 9,934 |
| 2023-03-27 | $6.09 | $6.55 | $6.09 | $6.55 | $6.55 | 8,204 |
| 2023-03-24 | $6.30 | $6.43 | $6.22 | $6.35 | $6.35 | 2,543 |
| 2023-03-23 | $6.66 | $6.66 | $6.07 | $6.21 | $6.21 | 6,488 |
| 2023-03-22 | $6.65 | $6.95 | $6.40 | $6.41 | $6.41 | 45,121 |
| 2023-03-21 | $6.60 | $7.00 | $6.52 | $6.66 | $6.66 | 77,698 |
| 2023-03-20 | $7.15 | $7.62 | $7.05 | $7.07 | $7.07 | 36,201 |
| 2023-03-17 | $7.28 | $7.31 | $7.20 | $7.31 | $7.31 | 4,489 |
| 2023-03-16 | $7.13 | $7.68 | $6.97 | $7.61 | $7.61 | 16,600 |
| 2023-03-15 | $7.30 | $7.30 | $7.17 | $7.22 | $7.22 | 4,088 |
| 2023-03-14 | $7.36 | $7.55 | $7.30 | $7.35 | $7.35 | 9,623 |
| 2023-03-13 | $6.68 | $7.37 | $6.68 | $7.21 | $7.21 | 4,830 |
| 2023-03-10 | $7.30 | $7.40 | $7.15 | $7.27 | $7.27 | 4,599 |
| 2023-03-09 | $7.30 | $7.48 | $7.30 | $7.40 | $7.40 | 2,807 |
| 2023-03-08 | $7.28 | $7.46 | $7.28 | $7.37 | $7.37 | 5,699 |
| 2023-03-07 | $7.55 | $7.57 | $7.28 | $7.32 | $7.32 | 3,373 |
| 2023-03-06 | $7.37 | $7.48 | $7.33 | $7.40 | $7.40 | 3,307 |
| 2023-03-03 | $7.27 | $7.38 | $7.07 | $7.38 | $7.38 | 3,649 |
| 2023-03-02 | $7.28 | $7.38 | $7.08 | $7.08 | $7.08 | 5,680 |
| 2023-03-01 | $7.30 | $7.51 | $7.28 | $7.28 | $7.28 | 9,392 |
| 2023-02-28 | $7.33 | $7.33 | $7.32 | $7.32 | $7.32 | 1,687 |
| 2023-02-27 | $7.02 | $7.45 | $7.02 | $7.21 | $7.21 | 4,376 |
| 2023-02-24 | $7.25 | $7.47 | $7.15 | $7.19 | $7.19 | 5,833 |
| 2023-02-23 | $7.48 | $7.75 | $7.22 | $7.46 | $7.46 | 12,927 |
| 2023-02-22 | $7.39 | $7.39 | $7.20 | $7.20 | $7.20 | 4,848 |
| 2023-02-21 | $7.05 | $7.48 | $7.05 | $7.33 | $7.33 | 12,078 |
| 2023-02-17 | $7.38 | $7.63 | $7.38 | $7.63 | $7.63 | 1,949 |
| 2023-02-16 | $7.68 | $8.13 | $7.45 | $7.66 | $7.66 | 4,702 |
| 2023-02-15 | $7.66 | $7.86 | $7.51 | $7.69 | $7.69 | 2,875 |
| 2023-02-14 | $7.18 | $7.60 | $7.18 | $7.45 | $7.45 | 101,496 |
| 2023-02-13 | $7.65 | $7.78 | $7.62 | $7.68 | $7.68 | 18,184 |
| 2023-02-10 | $7.79 | $7.79 | $7.55 | $7.55 | $7.55 | 7,720 |
| 2023-02-09 | $8.46 | $8.46 | $7.82 | $7.82 | $7.82 | 5,113 |
| 2023-02-08 | $8.00 | $8.39 | $7.96 | $8.03 | $8.03 | 8,789 |
| 2023-02-07 | $8.20 | $8.20 | $7.70 | $7.96 | $7.96 | 9,067 |
| 2023-02-06 | $8.55 | $8.55 | $7.93 | $8.25 | $8.25 | 4,997 |
| 2023-02-03 | $8.50 | $8.50 | $8.07 | $8.19 | $8.19 | 10,378 |
| 2023-02-02 | $8.35 | $8.79 | $8.00 | $8.33 | $8.33 | 35,350 |
| 2023-02-01 | $8.11 | $8.14 | $7.75 | $8.00 | $8.00 | 11,582 |
| 2023-01-31 | $7.78 | $7.96 | $7.78 | $7.92 | $7.92 | 11,410 |
| 2023-01-30 | $7.66 | $7.92 | $7.58 | $7.60 | $7.60 | 10,738 |
| 2023-01-27 | $8.00 | $8.08 | $7.54 | $7.66 | $7.66 | 7,766 |
| 2023-01-26 | $7.69 | $7.96 | $7.61 | $7.70 | $7.70 | 11,553 |
| 2023-01-25 | $7.49 | $7.85 | $7.47 | $7.60 | $7.60 | 17,472 |
| 2023-01-24 | $7.30 | $8.00 | $7.27 | $7.52 | $7.52 | 10,301 |
| 2023-01-23 | $7.98 | $7.98 | $7.67 | $7.85 | $7.85 | 8,226 |
| 2023-01-20 | $7.45 | $7.60 | $7.45 | $7.60 | $7.60 | 5,912 |
| 2023-01-19 | $7.81 | $7.81 | $7.39 | $7.50 | $7.50 | 4,403 |
| 2023-01-18 | $7.70 | $8.01 | $7.34 | $7.74 | $7.74 | 6,141 |
| 2023-01-17 | $7.80 | $7.80 | $7.07 | $7.62 | $7.62 | 7,275 |
| 2023-01-13 | $7.11 | $7.70 | $7.11 | $7.53 | $7.53 | 6,416 |
| 2023-01-12 | $7.40 | $7.54 | $7.37 | $7.50 | $7.50 | 9,854 |
| 2023-01-11 | $7.40 | $7.78 | $7.40 | $7.70 | $7.70 | 11,154 |
| 2023-01-10 | $7.78 | $7.95 | $7.30 | $7.89 | $7.89 | 8,918 |
| 2023-01-09 | $7.21 | $7.61 | $6.92 | $7.25 | $7.25 | 9,516 |
| 2023-01-06 | $6.38 | $7.20 | $6.38 | $7.20 | $7.20 | 11,395 |
| 2023-01-05 | $7.27 | $7.41 | $7.00 | $7.00 | $7.00 | 3,582 |
| 2023-01-04 | $6.79 | $7.30 | $6.79 | $7.30 | $7.30 | 5,393 |
| 2023-01-03 | $7.20 | $7.42 | $7.00 | $7.19 | $7.19 | 16,484 |
| 2022-12-30 | $7.28 | $7.40 | $7.18 | $7.40 | $7.40 | 11,250 |
| 2022-12-29 | $7.20 | $7.28 | $7.00 | $7.25 | $7.25 | 18,979 |
| 2022-12-28 | $7.23 | $7.23 | $7.02 | $7.08 | $7.08 | 10,927 |
| 2022-12-27 | $7.34 | $7.34 | $6.81 | $7.12 | $7.12 | 13,503 |
| 2022-12-23 | $6.99 | $7.43 | $6.99 | $7.36 | $7.36 | 8,821 |
| 2022-12-22 | $7.13 | $7.26 | $7.10 | $7.10 | $7.10 | 9,367 |
| 2022-12-21 | $7.20 | $7.45 | $7.16 | $7.20 | $7.20 | 26,740 |
| 2022-12-20 | $7.16 | $7.25 | $7.15 | $7.19 | $7.19 | 14,209 |
| 2022-12-19 | $7.30 | $7.38 | $7.15 | $7.15 | $7.15 | 13,526 |
| 2022-12-16 | $7.42 | $7.55 | $7.30 | $7.38 | $7.38 | 6,420 |
| 2022-12-15 | $7.30 | $7.81 | $7.14 | $7.30 | $7.30 | 11,357 |
| 2022-12-14 | $7.97 | $8.03 | $7.50 | $7.56 | $7.56 | 17,507 |
| 2022-12-13 | $7.41 | $8.23 | $7.30 | $7.48 | $7.48 | 7,281 |
| 2022-12-12 | $7.77 | $7.77 | $7.18 | $7.59 | $7.59 | 16,934 |
| 2022-12-09 | $7.40 | $7.50 | $7.13 | $7.40 | $7.40 | 10,536 |
| 2022-12-08 | $7.13 | $7.15 | $7.02 | $7.05 | $7.05 | 5,932 |
| 2022-12-07 | $6.84 | $7.21 | $6.84 | $7.08 | $7.08 | 10,980 |
| 2022-12-06 | $7.01 | $7.28 | $7.01 | $7.15 | $7.15 | 9,018 |
| 2022-12-05 | $6.75 | $7.30 | $6.75 | $7.09 | $7.09 | 6,528 |
| 2022-12-02 | $7.00 | $7.10 | $6.93 | $7.00 | $7.00 | 9,192 |
| 2022-12-01 | $7.31 | $7.31 | $6.83 | $6.87 | $6.87 | 14,613 |
| 2022-11-30 | $6.89 | $7.53 | $6.89 | $7.40 | $7.40 | 6,680 |
| 2022-11-29 | $7.41 | $7.41 | $6.83 | $7.10 | $7.10 | 22,269 |
| 2022-11-28 | $7.43 | $8.25 | $7.03 | $7.30 | $7.30 | 23,518 |
| 2022-11-25 | $7.70 | $7.90 | $7.60 | $7.68 | $7.68 | 18,398 |
| 2022-11-23 | $7.13 | $7.65 | $7.13 | $7.65 | $7.65 | 9,532 |
| 2022-11-22 | $7.57 | $7.83 | $7.10 | $7.53 | $7.53 | 6,897 |
| 2022-11-21 | $7.74 | $7.93 | $7.00 | $7.50 | $7.50 | 19,489 |
| 2022-11-18 | $8.21 | $8.39 | $7.92 | $8.09 | $8.09 | 14,436 |
| 2022-11-17 | $8.10 | $8.38 | $7.98 | $8.07 | $8.07 | 6,878 |
| 2022-11-16 | $8.00 | $8.15 | $7.81 | $7.98 | $7.98 | 19,028 |
| 2022-11-15 | $7.96 | $8.17 | $7.62 | $8.00 | $8.00 | 20,412 |
| 2022-11-14 | $7.98 | $8.19 | $7.75 | $7.92 | $7.92 | 34,390 |
| 2022-11-11 | $7.02 | $7.92 | $7.02 | $7.70 | $7.70 | 11,838 |
| 2022-11-10 | $7.51 | $7.95 | $7.43 | $7.54 | $7.54 | 19,616 |
| 2022-11-09 | $7.20 | $7.34 | $7.01 | $7.16 | $7.16 | 13,028 |
| 2022-11-08 | $7.08 | $7.41 | $7.06 | $7.10 | $7.10 | 18,669 |
| 2022-11-07 | $7.01 | $7.50 | $7.01 | $7.21 | $7.21 | 16,933 |
| 2022-11-04 | $7.29 | $7.63 | $7.17 | $7.58 | $7.58 | 14,568 |
| 2022-11-03 | $7.08 | $7.08 | $6.75 | $7.00 | $7.00 | 11,722 |
| 2022-11-02 | $6.91 | $7.33 | $6.78 | $7.10 | $7.10 | 33,453 |
| 2022-11-01 | $6.18 | $6.67 | $6.18 | $6.54 | $6.54 | 25,696 |
| 2022-10-31 | $6.59 | $6.75 | $6.50 | $6.50 | $6.50 | 23,961 |
| 2022-10-28 | $6.50 | $6.56 | $6.33 | $6.44 | $6.44 | 30,653 |
| 2022-10-27 | $6.18 | $6.67 | $6.16 | $6.33 | $6.33 | 18,390 |
| 2022-10-26 | $6.22 | $6.55 | $6.22 | $6.44 | $6.44 | 14,039 |
| 2022-10-25 | $6.08 | $6.35 | $6.08 | $6.11 | $6.11 | 14,155 |
| 2022-10-24 | $6.22 | $6.26 | $6.10 | $6.17 | $6.17 | 9,352 |
| 2022-10-21 | $6.36 | $6.36 | $6.00 | $6.21 | $6.21 | 10,938 |
| 2022-10-20 | $6.03 | $6.37 | $5.97 | $6.22 | $6.22 | 18,393 |
| 2022-10-19 | $6.39 | $6.39 | $5.96 | $6.11 | $6.11 | 13,158 |
| 2022-10-18 | $6.15 | $6.44 | $6.00 | $6.30 | $6.30 | 23,888 |
| 2022-10-17 | $5.94 | $6.01 | $5.77 | $5.95 | $5.95 | 32,891 |
| 2022-10-14 | $5.85 | $5.85 | $5.51 | $5.51 | $5.51 | 17,355 |
| 2022-10-13 | $5.61 | $6.00 | $5.51 | $5.94 | $5.94 | 17,079 |
| 2022-10-12 | $5.89 | $5.89 | $5.68 | $5.75 | $5.75 | 32,628 |
| 2022-10-11 | $6.15 | $6.17 | $5.86 | $6.12 | $6.12 | 17,365 |
| 2022-10-10 | $6.09 | $6.21 | $5.80 | $5.86 | $5.86 | 27,789 |
| 2022-10-07 | $5.73 | $5.84 | $5.57 | $5.80 | $5.80 | 13,595 |
| 2022-10-06 | $5.68 | $5.69 | $5.48 | $5.57 | $5.57 | 17,217 |
| 2022-10-05 | $5.96 | $5.99 | $5.65 | $5.76 | $5.76 | 62,009 |
| 2022-10-04 | $5.66 | $5.90 | $5.45 | $5.90 | $5.90 | 55,511 |
| 2022-10-03 | $5.21 | $5.67 | $5.19 | $5.39 | $5.39 | 23,432 |
| 2022-09-30 | $5.08 | $5.40 | $5.00 | $5.03 | $5.03 | 17,433 |
| 2022-09-29 | $5.04 | $5.50 | $4.86 | $5.14 | $5.14 | 146,916 |
| 2022-09-28 | $5.24 | $5.44 | $5.15 | $5.38 | $5.38 | 39,568 |
| 2022-09-27 | $5.12 | $5.30 | $4.84 | $4.95 | $4.95 | 19,941 |
| 2022-09-26 | $4.78 | $5.24 | $4.77 | $5.14 | $5.14 | 45,022 |
| 2022-09-23 | $4.60 | $4.69 | $4.40 | $4.55 | $4.55 | 43,679 |
| 2022-09-22 | $4.59 | $4.60 | $4.50 | $4.50 | $4.50 | 243,426 |
| 2022-09-21 | $4.58 | $4.71 | $4.50 | $4.50 | $4.50 | 186,502 |
| 2022-09-20 | $4.75 | $4.95 | $4.60 | $4.79 | $4.79 | 49,715 |
| 2022-09-19 | $4.73 | $4.73 | $4.56 | $4.65 | $4.65 | 30,516 |
| 2022-09-16 | $4.72 | $4.74 | $4.50 | $4.65 | $4.65 | 8,121 |
| 2022-09-15 | $4.79 | $4.84 | $4.50 | $4.76 | $4.76 | 35,411 |
| 2022-09-14 | $4.59 | $5.00 | $4.49 | $4.75 | $4.75 | 73,891 |
| 2022-09-13 | $4.58 | $4.60 | $4.20 | $4.20 | $4.20 | 44,561 |
| 2022-09-12 | $4.59 | $4.59 | $4.51 | $4.58 | $4.58 | 27,347 |
| 2022-09-09 | $4.50 | $4.63 | $4.41 | $4.57 | $4.57 | 98,982 |
| 2022-09-08 | $4.25 | $4.35 | $4.18 | $4.33 | $4.33 | 8,479 |
| 2022-09-07 | $4.08 | $4.49 | $3.98 | $4.25 | $4.25 | 18,537 |
| 2022-09-06 | $4.25 | $4.70 | $4.05 | $4.07 | $4.07 | 22,317 |
| 2022-09-02 | $4.30 | $4.61 | $4.14 | $4.19 | $4.19 | 29,241 |
| 2022-09-01 | $4.29 | $4.49 | $4.25 | $4.31 | $4.31 | 15,442 |
| 2022-08-31 | $4.43 | $4.80 | $4.30 | $4.45 | $4.45 | 15,907 |
| 2022-08-30 | $4.41 | $4.69 | $4.30 | $4.32 | $4.32 | 16,157 |
| 2022-08-29 | $4.36 | $4.56 | $4.30 | $4.41 | $4.41 | 12,532 |
| 2022-08-26 | $4.30 | $4.39 | $4.30 | $4.30 | $4.30 | 11,169 |
| 2022-08-25 | $4.35 | $4.35 | $4.27 | $4.30 | $4.30 | 16,784 |
| 2022-08-24 | $4.38 | $4.69 | $4.30 | $4.37 | $4.37 | 11,305 |
| 2022-08-23 | $4.40 | $4.62 | $4.31 | $4.42 | $4.42 | 26,188 |
| 2022-08-22 | $4.59 | $4.83 | $4.45 | $4.48 | $4.48 | 19,093 |
| 2022-08-19 | $4.82 | $4.98 | $4.69 | $4.70 | $4.70 | 13,158 |
| 2022-08-18 | $4.92 | $5.00 | $4.80 | $4.96 | $4.96 | 24,933 |
| 2022-08-17 | $5.00 | $5.02 | $4.94 | $4.98 | $4.98 | 22,544 |
| 2022-08-16 | $5.09 | $5.20 | $4.92 | $5.11 | $5.11 | 16,310 |
| 2022-08-15 | $5.50 | $5.55 | $5.01 | $5.55 | $5.55 | 16,929 |
| 2022-08-12 | $5.18 | $5.24 | $5.00 | $5.24 | $5.24 | 13,479 |
| 2022-08-11 | $5.07 | $5.24 | $4.91 | $5.14 | $5.14 | 14,781 |
| 2022-08-10 | $4.95 | $5.04 | $4.75 | $4.93 | $4.93 | 8,349 |
| 2022-08-09 | $4.88 | $5.10 | $4.79 | $4.95 | $4.95 | 12,509 |
| 2022-08-08 | $4.94 | $4.94 | $4.87 | $4.90 | $4.90 | 7,918 |
| 2022-08-05 | $4.99 | $5.00 | $4.80 | $4.93 | $4.93 | 21,832 |
| 2022-08-04 | $4.90 | $4.99 | $4.80 | $4.99 | $4.99 | 9,874 |
| 2022-08-03 | $4.70 | $4.91 | $4.62 | $4.62 | $4.62 | 11,039 |
| 2022-08-02 | $4.80 | $4.85 | $4.61 | $4.65 | $4.65 | 50,520 |
| 2022-08-01 | $4.88 | $5.00 | $4.82 | $4.95 | $4.95 | 17,268 |
| 2022-07-29 | $4.87 | $5.04 | $4.77 | $4.91 | $4.91 | 9,143 |
| 2022-07-28 | $4.75 | $4.97 | $4.69 | $4.91 | $4.91 | 16,217 |
| 2022-07-27 | $4.61 | $4.94 | $4.58 | $4.75 | $4.75 | 22,897 |
| 2022-07-26 | $4.85 | $5.12 | $4.61 | $5.06 | $5.06 | 20,883 |
| 2022-07-25 | $5.00 | $5.40 | $4.75 | $5.09 | $5.09 | 6,778 |
| 2022-07-22 | $5.09 | $5.40 | $4.75 | $5.40 | $5.40 | 9,211 |
| 2022-07-21 | $4.99 | $5.17 | $4.80 | $5.10 | $5.10 | 13,284 |
| 2022-07-20 | $5.45 | $5.45 | $4.55 | $5.14 | $5.14 | 9,189 |
| 2022-07-19 | $5.40 | $5.40 | $4.50 | $5.40 | $5.40 | 10,140 |
| 2022-07-18 | $4.90 | $5.30 | $4.50 | $5.29 | $5.29 | 7,357 |
| 2022-07-15 | $4.93 | $5.06 | $4.51 | $4.90 | $4.90 | 34,766 |
| 2022-07-14 | $5.02 | $5.06 | $4.54 | $4.90 | $4.90 | 10,557 |
| 2022-07-13 | $5.00 | $5.30 | $4.70 | $4.79 | $4.79 | 7,000 |
| 2022-07-12 | $4.70 | $5.30 | $4.70 | $4.94 | $4.94 | 17,315 |
| 2022-07-11 | $5.17 | $5.49 | $4.70 | $5.49 | $5.49 | 8,926 |
| 2022-07-08 | $5.09 | $5.50 | $4.70 | $5.17 | $5.17 | 5,024 |
| 2022-07-07 | $5.25 | $5.55 | $4.61 | $4.84 | $4.84 | 25,950 |
| 2022-07-06 | $5.16 | $5.25 | $4.54 | $4.61 | $4.61 | 17,417 |
| 2022-07-05 | $4.94 | $5.38 | $4.50 | $5.10 | $5.10 | 16,021 |
| 2022-07-01 | $5.26 | $5.50 | $5.04 | $5.18 | $5.18 | 10,966 |
| 2022-06-30 | $5.37 | $5.37 | $5.21 | $5.26 | $5.21 | 35,490 |
| 2022-06-29 | $5.47 | $5.47 | $5.19 | $5.28 | $5.23 | 24,677 |
| 2022-06-28 | $5.35 | $5.40 | $5.15 | $5.21 | $5.16 | 44,720 |
| 2022-06-27 | $5.18 | $5.40 | $5.10 | $5.10 | $5.05 | 31,639 |
| 2022-06-24 | $5.14 | $5.30 | $5.02 | $5.10 | $5.05 | 60,596 |
| 2022-06-23 | $5.00 | $5.20 | $4.95 | $5.08 | $5.02 | 25,452 |
| 2022-06-22 | $5.09 | $5.18 | $4.75 | $5.00 | $4.95 | 20,644 |
| 2022-06-21 | $5.39 | $5.39 | $4.91 | $5.02 | $4.97 | 30,654 |
| 2022-06-17 | $4.95 | $5.14 | $4.90 | $4.90 | $4.85 | 10,568 |
| 2022-06-16 | $5.23 | $5.34 | $4.75 | $4.93 | $4.88 | 22,448 |
| 2022-06-15 | $5.14 | $5.35 | $4.95 | $5.23 | $5.18 | 18,606 |
| 2022-06-14 | $5.02 | $5.26 | $4.94 | $5.20 | $5.15 | 51,811 |
| 2022-06-13 | $4.96 | $5.06 | $4.90 | $5.00 | $4.95 | 42,975 |
| 2022-06-10 | $5.40 | $5.40 | $5.25 | $5.30 | $5.25 | 21,979 |
| 2022-06-09 | $5.55 | $5.55 | $5.40 | $5.42 | $5.37 | 59,920 |
| 2022-06-08 | $6.02 | $6.12 | $6.01 | $6.04 | $5.97 | 18,026 |
| 2022-06-07 | $6.02 | $6.35 | $6.02 | $6.11 | $6.05 | 35,141 |
| 2022-06-06 | $6.23 | $6.40 | $6.06 | $6.14 | $6.08 | 3,275 |
| 2022-06-03 | $6.12 | $6.15 | $6.05 | $6.10 | $6.04 | 15,888 |
| 2022-06-02 | $6.25 | $6.57 | $6.23 | $6.23 | $6.17 | 14,925 |
| 2022-06-01 | $6.27 | $6.39 | $6.18 | $6.27 | $6.21 | 17,380 |
| 2022-05-31 | $6.39 | $6.95 | $6.25 | $6.27 | $6.21 | 40,368 |
| 2022-05-27 | $6.54 | $6.73 | $6.35 | $6.70 | $6.63 | 41,786 |
| 2022-05-26 | $6.37 | $6.82 | $6.32 | $6.70 | $6.63 | 45,459 |
| 2022-05-25 | $6.02 | $6.35 | $6.02 | $6.27 | $6.21 | 18,800 |
| 2022-05-24 | $6.59 | $6.64 | $6.30 | $6.64 | $6.57 | 27,689 |
| 2022-05-23 | $6.66 | $6.82 | $6.65 | $6.70 | $6.63 | 25,023 |
| 2022-05-20 | $6.76 | $6.90 | $6.50 | $6.66 | $6.59 | 16,287 |
| 2022-05-19 | $6.60 | $7.05 | $6.50 | $6.53 | $6.47 | 21,902 |
| 2022-05-18 | $6.88 | $6.88 | $6.35 | $6.50 | $6.44 | 24,974 |
| 2022-05-17 | $6.91 | $7.12 | $6.35 | $7.12 | $7.05 | 18,880 |
| 2022-05-16 | $6.52 | $6.71 | $6.42 | $6.54 | $6.47 | 12,716 |
| 2022-05-13 | $6.48 | $6.85 | $6.40 | $6.60 | $6.53 | 24,507 |
| 2022-05-12 | $6.46 | $6.92 | $6.27 | $6.41 | $6.35 | 24,712 |
| 2022-05-11 | $6.60 | $7.00 | $6.53 | $6.83 | $6.76 | 24,422 |
| 2022-05-10 | $6.48 | $6.80 | $6.36 | $6.50 | $6.43 | 43,544 |
| 2022-05-09 | $6.56 | $6.69 | $6.40 | $6.47 | $6.41 | 32,193 |
| 2022-05-06 | $6.48 | $6.58 | $6.39 | $6.50 | $6.44 | 31,412 |
| 2022-05-05 | $6.87 | $6.90 | $6.52 | $6.70 | $6.63 | 49,758 |
| 2022-05-04 | $6.79 | $7.19 | $6.67 | $7.19 | $7.12 | 42,073 |
| 2022-05-03 | $8.09 | $8.09 | $6.70 | $6.75 | $6.68 | 35,138 |
| 2022-05-02 | $6.67 | $6.73 | $6.40 | $6.73 | $6.66 | 47,112 |
| 2022-04-29 | $6.67 | $6.88 | $6.67 | $6.73 | $6.66 | 51,216 |
| 2022-04-28 | $7.11 | $7.33 | $6.75 | $6.94 | $6.87 | 28,538 |
| 2022-04-27 | $7.14 | $7.50 | $7.00 | $7.12 | $7.04 | 50,703 |
| 2022-04-26 | $7.34 | $7.37 | $7.08 | $7.14 | $7.07 | 55,510 |
| 2022-04-25 | $7.30 | $7.61 | $7.25 | $7.61 | $7.53 | 44,676 |
| 2022-04-22 | $7.34 | $7.80 | $7.15 | $7.20 | $7.13 | 60,652 |
| 2022-04-21 | $7.61 | $7.64 | $7.20 | $7.20 | $7.13 | 106,210 |
| 2022-04-20 | $8.18 | $8.18 | $7.93 | $7.93 | $7.85 | 96,785 |
| 2022-04-19 | $8.77 | $8.96 | $8.66 | $8.79 | $8.70 | 64,913 |
| 2022-04-18 | $9.00 | $10.00 | $9.00 | $9.35 | $9.26 | 28,973 |
| 2022-04-14 | $9.88 | $9.97 | $9.70 | $9.97 | $9.87 | 47,940 |
| 2022-04-13 | $9.75 | $10.31 | $9.75 | $9.88 | $9.78 | 16,453 |
| 2022-04-12 | $10.00 | $10.08 | $9.46 | $9.75 | $9.65 | 24,483 |
| 2022-04-11 | $10.07 | $10.21 | $9.87 | $10.09 | $9.99 | 22,848 |
| 2022-04-08 | $10.09 | $10.09 | $9.90 | $9.90 | $9.80 | 9,843 |
| 2022-04-07 | $10.21 | $10.30 | $10.07 | $10.22 | $10.12 | 26,051 |
| 2022-04-06 | $10.06 | $10.30 | $10.00 | $10.06 | $9.96 | 9,390 |
| 2022-04-05 | $10.34 | $10.51 | $10.16 | $10.19 | $10.08 | 8,439 |
| 2022-04-04 | $10.30 | $10.39 | $10.13 | $10.33 | $10.23 | 16,048 |
| 2022-04-01 | $10.60 | $10.69 | $10.24 | $10.34 | $10.23 | 21,871 |
| 2022-03-31 | $9.99 | $10.45 | $9.99 | $10.15 | $10.05 | 14,489 |
| 2022-03-30 | $10.75 | $10.91 | $10.61 | $10.61 | $10.50 | 26,732 |
| 2022-03-29 | $10.40 | $10.67 | $10.25 | $10.36 | $10.26 | 37,593 |
| 2022-03-28 | $10.17 | $10.40 | $9.96 | $10.26 | $10.15 | 49,711 |
| 2022-03-25 | $10.26 | $10.26 | $9.71 | $10.14 | $10.03 | 11,226 |
| 2022-03-24 | $9.99 | $10.40 | $9.95 | $10.16 | $10.06 | 33,954 |
| 2022-03-23 | $10.28 | $10.33 | $10.10 | $10.18 | $10.07 | 15,999 |
| 2022-03-22 | $10.14 | $10.20 | $10.00 | $10.02 | $9.92 | 40,819 |
| 2022-03-21 | $10.16 | $10.16 | $9.60 | $9.90 | $9.80 | 25,093 |
| 2022-03-18 | $9.32 | $10.04 | $9.32 | $9.90 | $9.80 | 25,093 |
| 2022-03-17 | $9.23 | $10.50 | $9.23 | $10.28 | $10.18 | 27,087 |
| 2022-03-16 | $9.65 | $9.90 | $9.45 | $9.75 | $9.65 | 47,010 |
| 2022-03-15 | $9.50 | $9.72 | $9.39 | $9.56 | $9.46 | 81,425 |
| 2022-03-14 | $9.51 | $9.55 | $9.10 | $9.10 | $9.01 | 40,587 |
| 2022-03-11 | $9.02 | $9.79 | $9.00 | $9.10 | $9.01 | 42,185 |
| 2022-03-10 | $8.96 | $9.45 | $8.96 | $9.06 | $8.97 | 17,113 |
| 2022-03-09 | $9.30 | $9.65 | $8.94 | $9.58 | $9.48 | 47,350 |
| 2022-03-08 | $8.82 | $9.17 | $8.38 | $9.04 | $8.95 | 65,680 |
| 2022-03-07 | $8.81 | $8.87 | $8.55 | $8.70 | $8.61 | 30,296 |
| 2022-03-04 | $9.08 | $9.23 | $8.94 | $9.00 | $8.91 | 35,481 |
| 2022-03-03 | $9.86 | $9.86 | $9.36 | $9.45 | $9.36 | 42,409 |
| 2022-03-02 | $9.83 | $10.00 | $9.74 | $9.98 | $9.88 | 44,464 |
| 2022-03-01 | $9.94 | $10.02 | $9.65 | $9.65 | $9.55 | 56,624 |
| 2022-02-28 | $9.93 | $10.42 | $9.80 | $10.01 | $9.91 | 48,805 |
| 2022-02-25 | $9.87 | $10.23 | $9.87 | $9.91 | $9.81 | 46,037 |
| 2022-02-24 | $9.42 | $10.00 | $9.38 | $9.81 | $9.71 | 63,721 |
| 2022-02-23 | $10.61 | $10.61 | $10.18 | $10.40 | $10.30 | 27,684 |
| 2022-02-22 | $10.53 | $10.68 | $10.46 | $10.49 | $10.39 | 22,688 |
| 2022-02-18 | $10.78 | $11.40 | $10.78 | $10.90 | $10.79 | 16,493 |
| 2022-02-17 | $11.50 | $11.53 | $11.09 | $11.28 | $11.16 | 16,066 |
| 2022-02-16 | $11.50 | $11.70 | $11.35 | $11.70 | $11.58 | 17,650 |
| 2022-02-15 | $11.38 | $11.53 | $11.24 | $11.41 | $11.30 | 36,061 |
| 2022-02-14 | $11.05 | $11.44 | $10.91 | $11.15 | $11.04 | 17,297 |
| 2022-02-11 | $11.16 | $11.63 | $10.80 | $10.90 | $10.79 | 18,503 |
| 2022-02-10 | $11.50 | $11.75 | $11.35 | $11.51 | $11.40 | 31,237 |
| 2022-02-09 | $11.65 | $11.65 | $11.37 | $11.44 | $11.33 | 30,186 |
| 2022-02-08 | $11.07 | $11.50 | $10.88 | $11.47 | $11.36 | 29,772 |
| 2022-02-07 | $11.20 | $11.37 | $11.09 | $11.37 | $11.26 | 21,639 |
| 2022-02-04 | $11.79 | $11.79 | $11.00 | $11.28 | $11.17 | 14,188 |
| 2022-02-03 | $11.50 | $11.50 | $11.18 | $11.45 | $11.34 | 13,911 |
| 2022-02-02 | $11.30 | $11.49 | $11.25 | $11.40 | $11.28 | 37,228 |
| 2022-02-01 | $11.25 | $11.25 | $10.58 | $11.03 | $10.92 | 25,144 |
| 2022-01-31 | $10.66 | $11.10 | $10.48 | $11.00 | $10.89 | 55,211 |
| 2022-01-28 | $10.24 | $10.40 | $10.04 | $10.15 | $10.05 | 39,327 |
| 2022-01-27 | $10.64 | $10.75 | $10.30 | $10.55 | $10.44 | 37,945 |
| 2022-01-26 | $10.63 | $10.97 | $10.30 | $10.64 | $10.53 | 38,836 |
| 2022-01-25 | $10.56 | $10.95 | $10.55 | $10.85 | $10.74 | 39,240 |
| 2022-01-24 | $10.65 | $11.42 | $10.65 | $11.42 | $11.31 | 135,498 |
| 2022-01-21 | $11.53 | $11.62 | $11.38 | $11.50 | $11.39 | 23,507 |
| 2022-01-20 | $11.74 | $12.12 | $11.57 | $11.57 | $11.45 | 27,784 |
| 2022-01-19 | $12.48 | $12.48 | $11.69 | $12.04 | $11.92 | 26,439 |
| 2022-01-18 | $12.03 | $12.35 | $11.92 | $12.04 | $11.92 | 26,439 |
| 2022-01-14 | $12.01 | $12.19 | $11.85 | $11.95 | $11.83 | 11,496 |
| 2022-01-13 | $12.20 | $12.30 | $12.01 | $12.07 | $11.95 | 20,487 |
| 2022-01-12 | $11.92 | $12.30 | $11.92 | $12.13 | $12.01 | 12,413 |
| 2022-01-11 | $11.57 | $11.90 | $11.57 | $11.78 | $11.66 | 13,424 |
| 2022-01-10 | $12.19 | $12.19 | $11.54 | $11.89 | $11.77 | 54,293 |
| 2022-01-07 | $12.31 | $12.42 | $12.15 | $12.40 | $12.28 | 16,421 |
| 2022-01-06 | $11.68 | $13.65 | $11.68 | $12.25 | $12.13 | 26,741 |
| 2022-01-05 | $12.53 | $12.56 | $12.12 | $12.35 | $12.23 | 24,448 |
| 2022-01-04 | $12.02 | $12.31 | $12.02 | $12.05 | $11.93 | 22,451 |
| 2022-01-03 | $12.39 | $12.39 | $11.79 | $12.18 | $12.05 | 39,269 |
| 2021-12-31 | $11.53 | $11.82 | $11.51 | $11.60 | $11.48 | 69,366 |
| 2021-12-30 | $11.54 | $11.84 | $11.51 | $11.51 | $11.40 | 55,508 |
| 2021-12-29 | $11.65 | $11.65 | $11.40 | $11.56 | $11.45 | 25,821 |
| 2021-12-28 | $11.46 | $11.88 | $11.46 | $11.49 | $11.38 | 54,146 |
| 2021-12-27 | $11.90 | $12.10 | $11.57 | $11.83 | $11.71 | 44,749 |
| 2021-12-23 | $11.96 | $11.96 | $11.70 | $11.72 | $11.60 | 21,994 |
| 2021-12-22 | $11.77 | $11.95 | $11.75 | $11.89 | $11.77 | 55,850 |
| 2021-12-21 | $11.37 | $11.70 | $11.37 | $11.62 | $11.50 | 33,843 |
| 2021-12-20 | $11.42 | $11.67 | $11.01 | $11.63 | $11.51 | 60,148 |
| 2021-12-17 | $11.37 | $11.42 | $11.19 | $11.25 | $11.14 | 32,853 |
| 2021-12-16 | $11.18 | $11.18 | $10.68 | $10.92 | $10.81 | 45,569 |
| 2021-12-15 | $10.66 | $10.93 | $9.90 | $10.88 | $10.77 | 104,296 |
| 2021-12-14 | $10.77 | $10.85 | $10.13 | $10.51 | $10.41 | 94,739 |
| 2021-12-13 | $11.07 | $11.07 | $10.95 | $10.98 | $10.87 | 64,764 |
| 2021-12-10 | $11.13 | $11.13 | $10.72 | $10.97 | $10.86 | 17,056 |
| 2021-12-09 | $11.08 | $11.16 | $10.91 | $11.06 | $10.95 | 60,613 |
| 2021-12-08 | $11.43 | $11.48 | $11.03 | $11.47 | $11.36 | 19,524 |
| 2021-12-07 | $11.31 | $11.51 | $11.24 | $11.39 | $11.28 | 34,764 |
| 2021-12-06 | $11.01 | $11.37 | $11.00 | $11.18 | $11.07 | 35,194 |
| 2021-12-03 | $11.13 | $11.19 | $10.88 | $11.04 | $10.93 | 68,306 |
| 2021-12-02 | $11.12 | $11.20 | $10.72 | $11.01 | $10.90 | 68,999 |
| 2021-12-01 | $11.09 | $11.30 | $10.86 | $10.93 | $10.82 | 47,123 |
| 2021-11-30 | $11.08 | $11.25 | $10.60 | $11.18 | $11.07 | 87,922 |
| 2021-11-29 | $11.07 | $11.50 | $10.33 | $10.98 | $10.87 | 72,624 |
| 2021-11-26 | $10.77 | $11.43 | $10.77 | $11.10 | $10.99 | 10,960 |
| 2021-11-24 | $11.47 | $11.50 | $11.15 | $11.30 | $11.19 | 17,825 |
| 2021-11-23 | $11.64 | $11.95 | $11.60 | $11.86 | $11.74 | 70,644 |
| 2021-11-22 | $11.51 | $11.79 | $11.30 | $11.36 | $11.25 | 33,592 |
| 2021-11-19 | $11.00 | $11.30 | $10.94 | $11.22 | $11.11 | 42,518 |
| 2021-11-18 | $10.94 | $10.99 | $10.81 | $10.88 | $10.77 | 28,304 |
| 2021-11-17 | $10.94 | $10.95 | $10.80 | $10.86 | $10.75 | 17,374 |
| 2021-11-16 | $11.19 | $11.20 | $10.89 | $11.07 | $10.96 | 27,490 |
| 2021-11-15 | $11.34 | $11.39 | $10.98 | $11.00 | $10.89 | 31,722 |
| 2021-11-12 | $11.11 | $11.39 | $11.00 | $11.24 | $11.13 | 12,849 |
| 2021-11-11 | $11.06 | $11.20 | $11.00 | $11.11 | $11.00 | 14,962 |
| 2021-11-10 | $11.04 | $11.28 | $11.04 | $11.07 | $10.96 | 30,884 |
| 2021-11-09 | $11.01 | $11.38 | $11.01 | $11.33 | $11.21 | 48,758 |
| 2021-11-08 | $11.08 | $11.30 | $11.06 | $11.06 | $10.95 | 21,138 |
| 2021-11-05 | $11.16 | $11.25 | $11.00 | $11.01 | $10.90 | 17,477 |
| 2021-11-04 | $11.00 | $11.33 | $11.00 | $11.20 | $11.09 | 44,741 |
| 2021-11-03 | $10.85 | $10.94 | $10.50 | $10.84 | $10.73 | 50,002 |
| 2021-11-02 | $10.87 | $10.95 | $10.72 | $10.91 | $10.80 | 87,454 |
| 2021-11-01 | $10.77 | $11.16 | $10.77 | $11.12 | $11.01 | 25,807 |
| 2021-10-29 | $10.89 | $11.16 | $10.88 | $11.16 | $11.05 | 29,755 |
| 2021-10-28 | $10.99 | $11.22 | $10.92 | $11.10 | $10.99 | 64,384 |
| 2021-10-27 | $11.10 | $11.34 | $11.05 | $11.20 | $11.08 | 27,499 |
| 2021-10-26 | $11.50 | $11.67 | $11.37 | $11.57 | $11.45 | 29,248 |
| 2021-10-25 | $11.77 | $11.91 | $11.64 | $11.69 | $11.57 | 26,411 |
| 2021-10-22 | $11.49 | $11.74 | $11.49 | $11.61 | $11.49 | 13,683 |
| 2021-10-21 | $11.31 | $11.55 | $11.24 | $11.55 | $11.44 | 116,533 |
| 2021-10-20 | $12.29 | $12.40 | $11.87 | $12.03 | $11.91 | 84,805 |
| 2021-10-19 | $12.39 | $12.49 | $12.36 | $12.49 | $12.37 | 20,603 |
| 2021-10-18 | $11.96 | $12.21 | $11.93 | $12.10 | $11.98 | 31,695 |
| 2021-10-15 | $11.99 | $12.32 | $11.94 | $12.09 | $11.97 | 19,514 |
| 2021-10-14 | $12.84 | $12.99 | $12.30 | $12.60 | $12.47 | 11,265 |
| 2021-10-13 | $12.98 | $13.13 | $12.69 | $13.06 | $12.93 | 33,539 |
| 2021-10-12 | $12.50 | $12.76 | $12.21 | $12.65 | $12.52 | 54,632 |
| 2021-10-11 | $12.20 | $12.29 | $12.05 | $12.29 | $12.17 | 17,438 |
| 2021-10-08 | $12.10 | $12.14 | $12.03 | $12.12 | $11.99 | 11,317 |
| 2021-10-07 | $12.13 | $12.30 | $11.87 | $12.20 | $12.08 | 34,554 |
| 2021-10-06 | $11.99 | $12.20 | $11.99 | $12.19 | $12.06 | 33,144 |
| 2021-10-05 | $11.56 | $12.13 | $11.56 | $12.05 | $11.93 | 47,121 |
| 2021-10-04 | $12.07 | $12.07 | $11.55 | $11.57 | $11.45 | 16,489 |
| 2021-10-01 | $11.72 | $12.08 | $11.72 | $12.04 | $11.92 | 24,976 |
| 2021-09-30 | $11.93 | $12.00 | $11.76 | $11.85 | $11.73 | 21,128 |
| 2021-09-29 | $11.58 | $11.80 | $11.40 | $11.49 | $11.38 | 21,552 |
| 2021-09-28 | $11.60 | $11.67 | $11.44 | $11.59 | $11.47 | 31,067 |
| 2021-09-27 | $11.36 | $12.00 | $11.26 | $11.60 | $11.48 | 45,843 |
| 2021-09-24 | $12.25 | $12.25 | $11.70 | $11.86 | $11.74 | 13,947 |
| 2021-09-23 | $12.22 | $12.37 | $11.97 | $12.16 | $12.04 | 20,421 |
| 2021-09-22 | $12.00 | $12.00 | $11.90 | $11.98 | $11.86 | 43,788 |
| 2021-09-21 | $11.61 | $11.75 | $11.56 | $11.57 | $11.45 | 82,733 |
| 2021-09-20 | $11.80 | $11.90 | $11.36 | $11.52 | $11.41 | 29,996 |
| 2021-09-17 | $12.32 | $12.33 | $12.10 | $12.15 | $12.03 | 34,673 |
| 2021-09-16 | $12.45 | $12.58 | $12.27 | $12.58 | $12.45 | 38,253 |
| 2021-09-15 | $12.19 | $12.32 | $12.00 | $12.25 | $12.13 | 18,065 |
| 2021-09-14 | $12.17 | $12.28 | $12.15 | $12.20 | $12.08 | 30,841 |
| 2021-09-13 | $11.83 | $12.15 | $11.83 | $12.12 | $12.00 | 16,709 |
| 2021-09-10 | $11.81 | $11.88 | $11.61 | $11.61 | $11.49 | 13,252 |
| 2021-09-09 | $11.74 | $11.80 | $11.54 | $11.75 | $11.63 | 89,816 |
| 2021-09-08 | $11.89 | $11.89 | $11.54 | $11.80 | $11.68 | 13,428 |
| 2021-09-07 | $12.18 | $12.19 | $11.97 | $12.01 | $11.89 | 20,737 |
| 2021-09-03 | $12.33 | $12.33 | $12.09 | $12.20 | $12.07 | 15,201 |
| 2021-09-02 | $12.51 | $12.62 | $11.61 | $12.29 | $12.17 | 63,835 |
| 2021-09-01 | $11.25 | $11.65 | $11.15 | $11.54 | $11.43 | 34,278 |
| 2021-08-31 | $10.67 | $11.09 | $10.67 | $10.95 | $10.84 | 62,831 |
| 2021-08-30 | $10.84 | $10.89 | $10.66 | $10.67 | $10.56 | 33,132 |
| 2021-08-27 | $10.70 | $10.89 | $10.64 | $10.81 | $10.70 | 56,585 |
| 2021-08-26 | $10.89 | $10.89 | $10.62 | $10.64 | $10.53 | 26,557 |
| 2021-08-25 | $10.61 | $10.67 | $10.55 | $10.66 | $10.55 | 13,446 |
| 2021-08-24 | $10.56 | $10.67 | $10.45 | $10.55 | $10.44 | 63,800 |
| 2021-08-23 | $10.55 | $10.66 | $10.40 | $10.55 | $10.45 | 30,358 |
| 2021-08-20 | $10.57 | $10.68 | $10.50 | $10.59 | $10.48 | 21,220 |
| 2021-08-19 | $10.59 | $11.00 | $10.55 | $10.75 | $10.64 | 36,648 |
| 2021-08-18 | $10.72 | $10.85 | $10.60 | $10.60 | $10.49 | 41,889 |
| 2021-08-17 | $10.78 | $10.92 | $10.68 | $10.72 | $10.61 | 30,186 |
| 2021-08-16 | $10.72 | $10.87 | $10.61 | $10.63 | $10.52 | 28,105 |
| 2021-08-13 | $10.92 | $10.92 | $10.73 | $10.92 | $10.81 | 37,570 |
| 2021-08-12 | $10.60 | $10.84 | $10.57 | $10.83 | $10.72 | 30,783 |
| 2021-08-11 | $10.69 | $10.79 | $10.64 | $10.75 | $10.64 | 35,382 |
| 2021-08-10 | $10.77 | $10.78 | $10.60 | $10.73 | $10.62 | 246,208 |
| 2021-08-09 | $11.01 | $11.08 | $10.96 | $11.00 | $10.89 | 97,041 |
| 2021-08-06 | $11.27 | $11.33 | $11.19 | $11.25 | $11.14 | 19,898 |
| 2021-08-05 | $11.57 | $11.70 | $11.37 | $11.60 | $11.48 | 36,544 |
| 2021-08-04 | $11.42 | $11.46 | $11.35 | $11.36 | $11.25 | 12,573 |
| 2021-08-03 | $11.40 | $11.50 | $11.30 | $11.42 | $11.31 | 30,275 |
| 2021-08-02 | $11.35 | $11.44 | $11.15 | $11.15 | $11.04 | 109,503 |
| 2021-07-30 | $11.80 | $12.00 | $11.74 | $12.00 | $11.88 | 20,793 |
| 2021-07-29 | $11.95 | $12.48 | $11.84 | $11.94 | $11.82 | 37,916 |
| 2021-07-28 | $11.38 | $11.92 | $11.32 | $11.87 | $11.75 | 48,851 |
| 2021-07-27 | $11.51 | $11.95 | $11.51 | $11.68 | $11.56 | 45,586 |
| 2021-07-26 | $11.68 | $11.95 | $11.67 | $11.90 | $11.78 | 83,624 |
| 2021-07-23 | $11.98 | $12.09 | $11.84 | $11.92 | $11.80 | 31,990 |
| 2021-07-22 | $12.10 | $12.29 | $11.98 | $12.01 | $11.89 | 49,822 |
| 2021-07-21 | $12.03 | $12.05 | $11.55 | $12.05 | $11.93 | 88,461 |
| 2021-07-20 | $11.92 | $12.11 | $11.85 | $12.02 | $11.90 | 139,221 |
| 2021-07-19 | $11.91 | $12.00 | $11.85 | $11.88 | $11.76 | 178,000 |
| 2021-07-16 | $12.55 | $12.59 | $12.32 | $12.50 | $12.38 | 83,016 |
| 2021-07-15 | $12.62 | $12.68 | $12.37 | $12.50 | $12.38 | 67,875 |
| 2021-07-14 | $12.71 | $12.79 | $12.55 | $12.69 | $12.56 | 33,072 |
| 2021-07-13 | $13.06 | $13.19 | $12.99 | $13.10 | $12.96 | 40,711 |
| 2021-07-12 | $12.87 | $13.26 | $12.85 | $13.19 | $13.06 | 67,679 |
| 2021-07-09 | $12.17 | $12.35 | $12.11 | $12.35 | $12.23 | 86,542 |
| 2021-07-08 | $12.17 | $12.35 | $12.13 | $12.33 | $12.21 | 30,234 |
| 2021-07-07 | $12.41 | $12.70 | $12.30 | $12.69 | $12.56 | 46,852 |
| 2021-07-06 | $12.40 | $12.53 | $12.18 | $12.38 | $12.26 | 31,301 |
| 2021-07-02 | $12.39 | $12.67 | $12.33 | $12.60 | $12.47 | 29,950 |
| 2021-07-01 | $12.35 | $12.50 | $12.27 | $12.30 | $12.18 | 34,747 |
| 2021-06-30 | $12.16 | $12.37 | $11.96 | $12.18 | $12.06 | 27,600 |
| 2021-06-29 | $12.40 | $12.53 | $12.30 | $12.40 | $12.28 | 30,623 |
| 2021-06-28 | $12.07 | $12.34 | $12.07 | $12.30 | $12.18 | 30,136 |
| 2021-06-25 | $11.97 | $12.09 | $11.83 | $11.96 | $11.84 | 33,967 |
| 2021-06-24 | $11.71 | $11.90 | $11.71 | $11.88 | $11.76 | 26,528 |
| 2021-06-23 | $11.74 | $12.29 | $11.62 | $11.86 | $11.74 | 52,967 |
| 2021-06-22 | $11.75 | $12.01 | $11.70 | $11.94 | $11.82 | 63,482 |
| 2021-06-21 | $11.88 | $12.25 | $11.84 | $12.15 | $12.02 | 43,845 |
| 2021-06-18 | $11.75 | $12.24 | $11.65 | $11.93 | $11.81 | 33,429 |
| 2021-06-17 | $11.77 | $12.00 | $11.74 | $11.88 | $11.76 | 53,999 |
| 2021-06-16 | $12.72 | $12.77 | $12.44 | $12.50 | $12.38 | 69,328 |
| 2021-06-15 | $13.37 | $14.33 | $13.15 | $13.88 | $13.74 | 161,817 |
| 2021-06-14 | $12.42 | $12.50 | $12.34 | $12.49 | $12.37 | 32,887 |
| 2021-06-11 | $12.27 | $12.50 | $12.20 | $12.38 | $12.26 | 93,401 |
| 2021-06-10 | $11.75 | $11.95 | $11.67 | $11.85 | $11.73 | 41,318 |
| 2021-06-09 | $12.06 | $12.10 | $11.57 | $11.94 | $11.82 | 822,847 |
| 2021-06-08 | $11.57 | $11.70 | $11.42 | $11.65 | $11.53 | 46,008 |
| 2021-06-07 | $11.75 | $11.75 | $11.54 | $11.67 | $11.55 | 28,222 |
| 2021-06-04 | $11.43 | $11.84 | $11.40 | $11.69 | $11.57 | 47,191 |
| 2021-06-03 | $10.65 | $11.09 | $10.65 | $11.05 | $10.94 | 49,886 |
| 2021-06-02 | $10.94 | $11.11 | $10.84 | $10.91 | $10.80 | 56,944 |
| 2021-06-01 | $10.62 | $10.90 | $10.55 | $10.69 | $10.58 | 217,393 |
| 2021-05-28 | $11.71 | $12.08 | $11.57 | $11.93 | $11.81 | 121,228 |
| 2021-05-27 | $11.75 | $12.10 | $11.75 | $12.05 | $11.71 | 93,652 |
| 2021-05-26 | $11.10 | $11.16 | $11.04 | $11.12 | $10.81 | 48,189 |
| 2021-05-25 | $11.35 | $11.42 | $11.14 | $11.39 | $11.08 | 47,271 |
| 2021-05-24 | $11.55 | $11.60 | $11.35 | $11.55 | $11.23 | 40,402 |
| 2021-05-21 | $11.90 | $11.90 | $11.67 | $11.83 | $11.50 | 15,693 |
| 2021-05-20 | $11.74 | $12.00 | $11.74 | $11.99 | $11.66 | 44,734 |
| 2021-05-19 | $11.43 | $11.53 | $11.26 | $11.50 | $11.18 | 46,248 |
| 2021-05-18 | $11.40 | $11.63 | $11.31 | $11.48 | $11.16 | 52,147 |
| 2021-05-17 | $11.46 | $11.61 | $11.35 | $11.51 | $11.19 | 43,530 |
| 2021-05-14 | $10.93 | $11.05 | $10.83 | $11.01 | $10.70 | 37,911 |
| 2021-05-13 | $10.33 | $10.61 | $10.30 | $10.45 | $10.16 | 37,572 |
| 2021-05-12 | $10.68 | $10.90 | $10.49 | $10.63 | $10.33 | 45,419 |
| 2021-05-11 | $10.15 | $10.43 | $10.11 | $10.38 | $10.09 | 147,168 |
| 2021-05-10 | $10.58 | $10.58 | $10.25 | $10.35 | $10.06 | 162,949 |
| 2021-05-07 | $10.52 | $10.80 | $10.43 | $10.80 | $10.50 | 57,141 |
| 2021-05-06 | $10.32 | $10.37 | $10.13 | $10.21 | $9.93 | 77,117 |
| 2021-05-05 | $10.68 | $10.68 | $10.47 | $10.47 | $10.18 | 108,064 |
| 2021-05-04 | $11.12 | $11.16 | $11.00 | $11.06 | $10.75 | 65,609 |
| 2021-05-03 | $11.60 | $11.75 | $11.60 | $11.70 | $11.38 | 30,079 |
| 2021-04-30 | $11.73 | $11.78 | $11.51 | $11.54 | $11.22 | 19,920 |
| 2021-04-29 | $11.57 | $11.75 | $11.50 | $11.75 | $11.43 | 70,056 |
| 2021-04-28 | $11.30 | $11.49 | $11.30 | $11.45 | $11.13 | 31,724 |
| 2021-04-27 | $11.29 | $11.34 | $11.04 | $11.26 | $10.95 | 116,743 |
| 2021-04-26 | $10.97 | $11.40 | $10.97 | $11.20 | $10.89 | 137,593 |
| 2021-04-23 | $11.12 | $11.59 | $11.04 | $11.45 | $11.14 | 140,443 |
| 2021-04-22 | $11.39 | $12.00 | $11.38 | $11.81 | $11.49 | 75,965 |
| 2021-04-21 | $11.38 | $11.79 | $11.30 | $11.51 | $11.19 | 85,602 |
| 2021-04-20 | $11.49 | $11.75 | $11.40 | $11.68 | $11.36 | 64,124 |
| 2021-04-19 | $11.90 | $12.08 | $11.70 | $11.85 | $11.52 | 53,893 |
| 2021-04-16 | $11.63 | $11.98 | $11.53 | $11.92 | $11.59 | 176,835 |
| 2021-04-15 | $12.24 | $12.55 | $12.20 | $12.45 | $12.11 | 46,667 |
| 2021-04-14 | $12.26 | $12.37 | $12.10 | $12.17 | $11.83 | 48,797 |
| 2021-04-13 | $12.19 | $12.39 | $12.15 | $12.39 | $12.05 | 45,454 |
| 2021-04-12 | $12.21 | $12.37 | $12.05 | $12.26 | $11.92 | 26,774 |
| 2021-04-09 | $12.11 | $12.46 | $12.03 | $12.20 | $11.86 | 26,660 |
| 2021-04-08 | $12.06 | $12.17 | $11.90 | $12.16 | $11.83 | 82,146 |
| 2021-04-07 | $12.49 | $12.66 | $12.37 | $12.37 | $12.03 | 97,006 |
| 2021-04-06 | $12.53 | $13.08 | $12.50 | $12.82 | $12.47 | 64,946 |
| 2021-04-05 | $12.92 | $13.17 | $12.92 | $13.04 | $12.68 | 63,450 |
| 2021-04-01 | $12.22 | $12.92 | $12.13 | $12.75 | $12.40 | 59,122 |
| 2021-03-31 | $11.71 | $12.39 | $11.64 | $12.38 | $12.04 | 236,847 |
| 2021-03-30 | $14.19 | $14.24 | $13.69 | $13.82 | $13.44 | 111,596 |
| 2021-03-29 | $14.70 | $15.37 | $14.70 | $15.34 | $14.92 | 68,053 |
| 2021-03-26 | $13.38 | $13.94 | $13.38 | $13.83 | $13.45 | 56,143 |
| 2021-03-25 | $13.42 | $13.58 | $13.22 | $13.58 | $13.21 | 86,089 |
| 2021-03-24 | $14.02 | $14.15 | $13.85 | $14.15 | $13.76 | 64,525 |
| 2021-03-23 | $13.82 | $14.97 | $13.79 | $14.38 | $13.98 | 63,997 |
| 2021-03-22 | $14.29 | $14.59 | $14.08 | $14.41 | $14.01 | 49,995 |
| 2021-03-19 | $14.37 | $14.72 | $14.29 | $14.35 | $13.96 | 108,960 |
| 2021-03-18 | $14.51 | $15.60 | $14.30 | $14.95 | $14.54 | 149,081 |
| 2021-03-17 | $14.62 | $15.36 | $14.54 | $15.21 | $14.79 | 196,267 |
| 2021-03-16 | $15.09 | $15.13 | $14.85 | $15.13 | $14.71 | 126,551 |
| 2021-03-15 | $14.95 | $15.38 | $14.90 | $15.38 | $14.96 | 336,277 |
| 2021-03-12 | $15.39 | $15.39 | $14.74 | $14.90 | $14.49 | 37,332 |
| 2021-03-11 | $14.22 | $15.00 | $14.22 | $14.73 | $14.32 | 174,359 |
| 2021-03-10 | $14.18 | $14.18 | $13.61 | $14.00 | $13.62 | 114,939 |
| 2021-03-09 | $14.63 | $15.00 | $14.52 | $14.80 | $14.39 | 43,712 |
| 2021-03-08 | $14.93 | $15.24 | $14.93 | $14.94 | $14.53 | 34,572 |
| 2021-03-05 | $15.13 | $15.40 | $14.78 | $15.05 | $14.64 | 201,404 |
| 2021-03-04 | $15.44 | $15.75 | $15.01 | $15.12 | $14.70 | 70,252 |
| 2021-03-03 | $15.62 | $15.62 | $15.03 | $15.17 | $14.75 | 101,698 |
| 2021-03-02 | $16.09 | $16.30 | $15.98 | $16.10 | $15.66 | 38,980 |
| 2021-03-01 | $15.62 | $15.94 | $15.50 | $15.80 | $15.37 | 72,538 |
| 2021-02-26 | $16.49 | $16.49 | $15.68 | $16.25 | $15.80 | 98,458 |
| 2021-02-25 | $17.23 | $17.24 | $16.76 | $17.03 | $16.56 | 25,863 |
| 2021-02-24 | $17.23 | $17.35 | $17.02 | $17.03 | $16.56 | 25,863 |
| 2021-02-23 | $17.26 | $18.35 | $16.78 | $17.30 | $16.82 | 59,407 |
| 2021-02-22 | $17.79 | $17.84 | $17.41 | $17.55 | $17.07 | 52,212 |
| 2021-02-19 | $18.43 | $18.43 | $17.90 | $18.20 | $17.70 | 67,380 |
| 2021-02-18 | $18.85 | $18.85 | $18.13 | $18.30 | $17.80 | 89,027 |
| 2021-02-17 | $18.10 | $18.30 | $17.90 | $18.30 | $17.80 | 89,027 |
| 2021-02-16 | $18.99 | $18.99 | $17.46 | $18.32 | $17.82 | 46,141 |
| 2021-02-12 | $17.51 | $18.00 | $17.41 | $17.90 | $17.41 | 54,665 |
| 2021-02-11 | $18.05 | $18.40 | $18.00 | $18.08 | $17.58 | 67,340 |
| 2021-02-10 | $18.97 | $18.99 | $18.25 | $18.65 | $18.14 | 305,106 |
| 2021-02-09 | $18.22 | $18.89 | $18.22 | $18.65 | $18.14 | 305,106 |
| 2021-02-08 | $19.50 | $19.55 | $19.32 | $19.47 | $18.93 | 311,511 |
| 2021-02-05 | $19.55 | $19.72 | $19.50 | $19.61 | $19.07 | 146,351 |
| 2021-02-04 | $19.35 | $19.53 | $19.01 | $19.33 | $18.80 | 46,118 |
| 2021-02-03 | $19.19 | $19.63 | $19.00 | $19.46 | $18.93 | 35,435 |
| 2021-02-02 | $19.13 | $19.25 | $18.88 | $19.20 | $18.67 | 156,303 |
| 2021-02-01 | $20.50 | $20.62 | $20.00 | $20.45 | $19.89 | 102,250 |
| 2021-01-29 | $21.29 | $21.50 | $20.18 | $20.65 | $20.08 | 192,505 |
| 2021-01-28 | $23.51 | $24.50 | $22.90 | $23.19 | $22.55 | 440,145 |
| 2021-01-27 | $21.51 | $21.92 | $20.76 | $20.90 | $20.33 | 224,390 |
| 2021-01-26 | $18.46 | $19.92 | $18.46 | $19.90 | $19.35 | 151,625 |
| 2021-01-25 | $18.19 | $18.41 | $17.81 | $18.21 | $17.70 | 143,571 |
| 2021-01-22 | $17.40 | $17.40 | $16.80 | $16.96 | $16.49 | 61,231 |
| 2021-01-21 | $17.30 | $17.33 | $16.97 | $17.33 | $16.85 | 48,459 |
| 2021-01-20 | $16.46 | $17.06 | $16.46 | $17.06 | $16.59 | 52,868 |
| 2021-01-19 | $16.81 | $17.45 | $16.37 | $16.78 | $16.32 | 243,694 |
| 2021-01-15 | $17.70 | $17.70 | $17.00 | $17.45 | $16.97 | 151,637 |
| 2021-01-14 | $18.27 | $18.30 | $17.60 | $18.10 | $17.60 | 151,753 |
| 2021-01-13 | $16.75 | $16.92 | $16.64 | $16.87 | $16.41 | 82,153 |
| 2021-01-12 | $16.54 | $16.80 | $16.50 | $16.75 | $16.29 | 157,130 |
| 2021-01-11 | $16.51 | $16.65 | $16.29 | $16.57 | $16.11 | 119,336 |
| 2021-01-08 | $16.99 | $16.99 | $15.91 | $16.28 | $15.83 | 188,792 |
| 2021-01-07 | $17.96 | $17.96 | $16.80 | $17.18 | $16.71 | 222,125 |
| 2021-01-06 | $18.06 | $18.52 | $18.06 | $18.32 | $17.82 | 44,646 |
| 2021-01-05 | $18.59 | $18.59 | $18.00 | $18.20 | $17.70 | 153,573 |
| 2021-01-04 | $18.33 | $18.89 | $18.32 | $18.55 | $18.04 | 101,309 |
| 2020-12-31 | $18.55 | $18.88 | $18.30 | $18.31 | $17.81 | 165,707 |
| 2020-12-30 | $18.57 | $19.20 | $18.35 | $18.55 | $18.04 | 118,683 |
| 2020-12-29 | $19.19 | $19.25 | $18.60 | $18.97 | $18.45 | 143,858 |
| 2020-12-28 | $18.72 | $19.10 | $18.35 | $18.90 | $18.38 | 239,250 |
| 2020-12-24 | $18.95 | $19.50 | $18.28 | $18.35 | $17.85 | 215,857 |
| 2020-12-23 | $19.22 | $19.22 | $18.25 | $18.90 | $18.38 | 502,388 |
| 2020-12-22 | $18.94 | $19.76 | $17.90 | $19.30 | $18.77 | 804,621 |
| 2020-12-21 | $18.17 | $18.35 | $17.35 | $17.97 | $17.48 | 1,320,497 |
| 2020-12-18 | $18.30 | $19.07 | $17.99 | $18.50 | $17.99 | 638,430 |
| 2020-12-17 | $21.29 | $22.80 | $21.17 | $21.99 | $21.39 | 189,131 |
| 2020-12-16 | $21.18 | $21.35 | $20.46 | $21.20 | $20.62 | 108,193 |
| 2020-12-15 | $21.18 | $21.19 | $20.50 | $20.50 | $19.94 | 192,862 |
| 2020-12-14 | $18.65 | $22.13 | $18.40 | $20.75 | $20.18 | 2,226,875 |
| 2020-12-11 | $22.10 | $23.35 | $21.62 | $22.88 | $22.25 | 860,006 |
| 2020-12-10 | $25.25 | $26.00 | $24.50 | $24.96 | $24.27 | 173,256 |
| 2020-12-09 | $27.33 | $27.93 | $26.50 | $27.68 | $26.92 | 76,309 |
| 2020-12-08 | $26.86 | $27.95 | $26.56 | $27.64 | $26.88 | 107,370 |
| 2020-12-07 | $29.38 | $29.49 | $28.20 | $28.35 | $27.57 | 139,095 |
| 2020-12-04 | $29.47 | $31.56 | $29.29 | $31.00 | $30.15 | 74,966 |
| 2020-12-03 | $28.65 | $29.80 | $28.52 | $29.10 | $28.30 | 49,207 |
| 2020-12-02 | $28.44 | $29.47 | $28.00 | $29.16 | $28.36 | 108,505 |
| 2020-12-01 | $27.55 | $29.40 | $27.28 | $28.35 | $27.57 | 101,745 |
| 2020-11-30 | $26.41 | $27.35 | $25.81 | $26.52 | $25.79 | 68,450 |
| 2020-11-27 | $24.63 | $24.90 | $23.65 | $24.89 | $24.21 | 84,887 |
| 2020-11-25 | $24.36 | $25.25 | $24.15 | $24.90 | $24.22 | 31,643 |
| 2020-11-24 | $25.81 | $25.81 | $24.44 | $25.01 | $24.32 | 44,095 |
| 2020-11-23 | $26.28 | $26.28 | $25.00 | $25.50 | $24.80 | 46,028 |
| 2020-11-20 | $25.95 | $25.95 | $24.11 | $25.35 | $24.65 | 16,363 |
| 2020-11-19 | $25.47 | $25.47 | $23.15 | $24.00 | $23.34 | 42,054 |
| 2020-11-18 | $25.99 | $25.99 | $24.65 | $24.77 | $24.09 | 18,638 |
| 2020-11-17 | $24.67 | $27.00 | $23.92 | $25.00 | $24.31 | 70,933 |
| 2020-11-16 | $25.12 | $25.12 | $23.90 | $24.01 | $23.35 | 30,292 |
| 2020-11-13 | $23.97 | $25.50 | $23.97 | $24.30 | $23.63 | 14,507 |
| 2020-11-12 | $25.37 | $25.62 | $24.75 | $25.11 | $24.41 | 8,324 |
| 2020-11-11 | $24.80 | $25.45 | $24.15 | $25.11 | $24.42 | 11,139 |
| 2020-11-10 | $25.70 | $25.95 | $24.00 | $24.80 | $24.12 | 24,519 |
| 2020-11-09 | $26.00 | $26.00 | $24.61 | $25.50 | $24.80 | 15,798 |
| 2020-11-06 | $25.15 | $25.79 | $24.70 | $25.10 | $24.41 | 16,737 |
| 2020-11-05 | $25.50 | $26.00 | $24.17 | $25.15 | $24.46 | 19,991 |
| 2020-11-04 | $24.50 | $25.95 | $23.75 | $25.75 | $25.04 | 22,187 |
| 2020-11-03 | $23.08 | $24.70 | $22.32 | $24.35 | $23.68 | 18,318 |
| 2020-11-02 | $23.08 | $23.08 | $21.65 | $22.05 | $21.44 | 46,838 |
| 2020-10-30 | $23.08 | $23.08 | $21.12 | $22.00 | $21.40 | 24,209 |
| 2020-10-29 | $21.94 | $22.95 | $21.90 | $22.95 | $22.32 | 13,745 |
| 2020-10-28 | $22.00 | $24.37 | $21.00 | $21.00 | $20.42 | 29,944 |
| 2020-10-27 | $23.76 | $24.50 | $22.56 | $22.56 | $21.94 | 20,176 |
| 2020-10-26 | $24.44 | $24.44 | $23.25 | $23.75 | $23.10 | 61,530 |
| 2020-10-23 | $24.45 | $24.45 | $22.86 | $23.03 | $22.40 | 19,474 |
| 2020-10-22 | $22.94 | $24.10 | $22.86 | $24.04 | $23.38 | 7,878 |
| 2020-10-21 | $23.90 | $24.39 | $23.25 | $23.50 | $22.85 | 9,435 |
| 2020-10-20 | $24.02 | $24.50 | $23.57 | $24.50 | $23.83 | 20,976 |
| 2020-10-19 | $24.29 | $24.50 | $24.01 | $24.25 | $23.58 | 14,887 |
| 2020-10-16 | $26.25 | $26.25 | $24.38 | $24.95 | $24.26 | 16,011 |
| 2020-10-15 | $25.05 | $25.20 | $23.99 | $24.50 | $23.83 | 10,416 |
| 2020-10-14 | $25.55 | $25.95 | $25.12 | $25.95 | $25.24 | 6,050 |
| 2020-10-13 | $24.99 | $25.62 | $24.71 | $25.05 | $24.36 | 5,663 |
| 2020-10-12 | $25.45 | $25.45 | $24.35 | $24.35 | $23.68 | 10,858 |
| 2020-10-09 | $26.00 | $26.00 | $25.00 | $25.45 | $24.75 | 9,276 |
| 2020-10-08 | $25.90 | $25.99 | $25.00 | $25.99 | $25.28 | 4,350 |
| 2020-10-07 | $25.00 | $26.80 | $24.56 | $25.03 | $24.34 | 9,369 |
| 2020-10-06 | $27.55 | $27.55 | $25.00 | $25.45 | $24.75 | 10,955 |
| 2020-10-05 | $26.28 | $27.39 | $26.05 | $26.79 | $26.05 | 2,575 |
| 2020-10-02 | $25.43 | $26.51 | $25.10 | $26.50 | $25.77 | 10,579 |
| 2020-10-01 | $26.99 | $26.99 | $24.73 | $25.00 | $24.31 | 27,684 |
| 2020-09-30 | $28.40 | $28.72 | $26.82 | $27.96 | $27.19 | 4,161 |
| 2020-09-29 | $27.91 | $28.85 | $27.85 | $28.40 | $27.62 | 4,298 |
| 2020-09-28 | $27.49 | $27.49 | $27.00 | $27.33 | $26.57 | 5,172 |
| 2020-09-25 | $25.50 | $26.98 | $25.50 | $26.95 | $26.21 | 8,552 |
| 2020-09-24 | $26.90 | $28.65 | $25.60 | $26.60 | $25.87 | 89,528 |
| 2020-09-23 | $27.00 | $27.50 | $25.20 | $25.20 | $24.51 | 207,930 |
| 2020-09-22 | $26.05 | $28.34 | $26.03 | $27.23 | $26.48 | 8,802 |
| 2020-09-21 | $26.50 | $26.51 | $25.25 | $25.28 | $24.59 | 12,020 |
| 2020-09-18 | $28.32 | $29.66 | $26.90 | $28.20 | $27.42 | 7,607 |
| 2020-09-17 | $26.65 | $30.25 | $26.54 | $30.25 | $29.42 | 5,561 |
| 2020-09-16 | $27.10 | $28.10 | $26.83 | $27.63 | $26.87 | 4,852 |
| 2020-09-15 | $28.26 | $28.26 | $26.75 | $27.00 | $26.26 | 11,317 |
| 2020-09-14 | $28.05 | $28.49 | $27.93 | $28.26 | $27.48 | 24,001 |
| 2020-09-11 | $29.01 | $29.01 | $28.18 | $28.49 | $27.71 | 7,736 |
| 2020-09-10 | $29.95 | $29.95 | $28.50 | $29.25 | $28.45 | 9,046 |
| 2020-09-09 | $29.63 | $29.93 | $28.58 | $29.93 | $29.11 | 4,623 |
| 2020-09-08 | $28.78 | $29.93 | $28.14 | $29.24 | $28.44 | 5,765 |
| 2020-09-04 | $28.72 | $31.20 | $28.43 | $28.80 | $28.01 | 29,671 |
| 2020-09-03 | $31.18 | $31.20 | $28.75 | $28.75 | $27.96 | 27,017 |
| 2020-09-02 | $31.33 | $31.33 | $29.21 | $29.21 | $28.41 | 9,707 |
| 2020-09-01 | $32.40 | $32.40 | $29.81 | $30.56 | $29.72 | 3,579 |
| 2020-08-31 | $29.56 | $30.50 | $29.45 | $29.70 | $28.88 | 15,599 |
| 2020-08-28 | $30.08 | $32.40 | $29.82 | $30.50 | $29.66 | 87,541 |
| 2020-08-27 | $28.12 | $32.45 | $28.11 | $31.10 | $30.25 | 7,646 |
| 2020-08-26 | $27.70 | $29.49 | $27.55 | $29.49 | $28.67 | 15,021 |
| 2020-08-25 | $28.36 | $28.36 | $27.40 | $27.40 | $26.65 | 7,388 |
| 2020-08-24 | $28.40 | $28.40 | $27.25 | $27.80 | $27.04 | 1,718 |
| 2020-08-21 | $28.05 | $28.42 | $27.25 | $27.25 | $26.50 | 5,552 |
| 2020-08-20 | $27.80 | $28.78 | $27.36 | $27.70 | $26.94 | 4,169 |
| 2020-08-19 | $29.44 | $29.44 | $27.74 | $28.20 | $27.42 | 2,656 |
| 2020-08-18 | $28.65 | $29.79 | $27.67 | $27.67 | $26.91 | 1,756 |
| 2020-08-17 | $27.58 | $28.86 | $27.50 | $28.18 | $27.41 | 3,524 |
| 2020-08-14 | $27.68 | $28.93 | $27.47 | $27.50 | $26.74 | 6,657 |
| 2020-08-13 | $28.00 | $29.25 | $27.75 | $28.85 | $28.06 | 6,321 |
| 2020-08-12 | $29.79 | $29.79 | $27.94 | $27.94 | $27.17 | 1,835 |
| 2020-08-11 | $29.79 | $29.79 | $27.75 | $29.00 | $28.20 | 3,283 |
| 2020-08-10 | $28.73 | $29.80 | $28.50 | $29.00 | $28.20 | 2,532 |
| 2020-08-07 | $28.59 | $29.80 | $28.50 | $28.50 | $27.72 | 1,917 |
| 2020-08-06 | $28.00 | $29.95 | $27.92 | $28.96 | $28.16 | 4,604 |
| 2020-08-05 | $28.00 | $30.00 | $27.78 | $28.48 | $27.70 | 6,449 |
| 2020-08-04 | $29.00 | $29.00 | $26.52 | $27.94 | $27.17 | 4,068 |
| 2020-08-03 | $27.65 | $28.50 | $27.58 | $28.25 | $27.47 | 3,203 |
| 2020-07-31 | $26.85 | $27.71 | $26.64 | $27.71 | $26.94 | 1,143 |
| 2020-07-30 | $26.90 | $26.90 | $25.40 | $26.65 | $25.91 | 1,298 |
| 2020-07-29 | $26.65 | $26.90 | $26.18 | $26.90 | $26.16 | 1,383 |
| 2020-07-28 | $26.35 | $26.93 | $26.04 | $26.93 | $26.19 | 6,724 |
| 2020-07-27 | $26.27 | $27.00 | $26.00 | $26.95 | $26.21 | 4,660 |
| 2020-07-24 | $25.52 | $26.00 | $25.52 | $25.64 | $24.94 | 592 |
| 2020-07-23 | $25.25 | $25.53 | $25.11 | $25.11 | $24.41 | 1,355 |
| 2020-07-22 | $25.00 | $25.35 | $24.71 | $25.25 | $24.56 | 1,636 |
| 2020-07-21 | $25.00 | $25.00 | $24.68 | $24.70 | $24.02 | 1,084 |
| 2020-07-20 | $24.61 | $25.24 | $24.50 | $25.01 | $24.32 | 4,122 |
| 2020-07-17 | $24.00 | $24.51 | $23.50 | $24.00 | $23.34 | 1,726 |
| 2020-07-16 | $23.30 | $23.40 | $23.20 | $23.20 | $22.56 | 2,537 |
| 2020-07-15 | $23.15 | $24.21 | $23.15 | $24.00 | $23.34 | 3,878 |
| 2020-07-14 | $23.25 | $25.17 | $22.43 | $23.00 | $22.37 | 23,623 |
| 2020-07-13 | $23.52 | $24.40 | $23.43 | $24.00 | $23.34 | 8,610 |
| 2020-07-10 | $24.25 | $26.16 | $23.40 | $23.79 | $23.14 | 8,114 |
| 2020-07-09 | $25.25 | $25.36 | $24.30 | $24.30 | $23.63 | 3,930 |
| 2020-07-08 | $25.46 | $26.82 | $25.31 | $25.98 | $25.26 | 3,323 |
| 2020-07-07 | $25.63 | $26.20 | $25.50 | $25.85 | $25.14 | 1,463 |
| 2020-07-06 | $26.89 | $26.89 | $25.73 | $26.08 | $25.36 | 2,592 |
| 2020-07-02 | $26.95 | $26.95 | $25.80 | $25.80 | $25.09 | 2,059 |
| 2020-07-01 | $26.28 | $26.28 | $24.93 | $26.00 | $25.29 | 4,189 |
| 2020-06-30 | $25.37 | $26.50 | $25.33 | $26.30 | $25.58 | 4,726 |
| 2020-06-29 | $26.81 | $26.81 | $25.20 | $25.20 | $24.51 | 11,565 |
| 2020-06-26 | $26.50 | $26.50 | $25.30 | $25.50 | $24.80 | 2,777 |
| 2020-06-25 | $26.03 | $26.95 | $26.03 | $26.90 | $26.16 | 5,003 |
| 2020-06-24 | $26.05 | $26.70 | $25.90 | $26.70 | $25.97 | 2,587 |
| 2020-06-23 | $26.00 | $26.90 | $25.51 | $26.40 | $25.67 | 2,816 |
| 2020-06-22 | $25.35 | $26.00 | $25.35 | $26.00 | $25.29 | 1,039 |
| 2020-06-19 | $24.25 | $25.50 | $24.08 | $25.40 | $24.70 | 5,648 |
| 2020-06-18 | $25.18 | $25.95 | $25.00 | $25.95 | $25.24 | 7,260 |
| 2020-06-17 | $24.25 | $25.13 | $24.25 | $25.00 | $24.31 | 1,997 |
| 2020-06-16 | $25.90 | $25.95 | $24.25 | $24.25 | $23.58 | 2,316 |
| 2020-06-15 | $24.05 | $24.05 | $23.96 | $23.96 | $23.30 | 582 |
| 2020-06-12 | $24.50 | $25.70 | $24.26 | $25.50 | $24.80 | 2,885 |
| 2020-06-11 | $24.50 | $25.90 | $24.50 | $24.70 | $24.02 | 4,634 |
| 2020-06-10 | $25.89 | $26.20 | $25.89 | $26.20 | $25.48 | 1,093 |
| 2020-06-09 | $23.71 | $26.30 | $23.35 | $26.30 | $25.58 | 2,882 |
| 2020-06-08 | $26.52 | $26.52 | $24.12 | $25.00 | $24.31 | 4,220 |
| 2020-06-05 | $26.00 | $26.50 | $25.50 | $26.50 | $25.77 | 1,012 |
| 2020-06-04 | $25.25 | $26.45 | $25.00 | $26.00 | $25.29 | 5,034 |
| 2020-06-03 | $25.25 | $26.00 | $25.25 | $26.00 | $25.29 | 3,345 |
| 2020-06-02 | $25.00 | $26.94 | $24.76 | $25.95 | $25.24 | 5,550 |
| 2020-06-01 | $27.39 | $27.39 | $24.57 | $26.58 | $25.85 | 2,464 |
| 2020-05-29 | $25.12 | $25.47 | $25.12 | $25.47 | $24.77 | 179,562 |
| 2020-05-28 | $24.98 | $25.10 | $24.56 | $25.10 | $24.41 | 4,127 |
| 2020-05-27 | $26.00 | $26.00 | $23.70 | $24.99 | $24.30 | 3,854 |
| 2020-05-26 | $22.07 | $26.25 | $22.07 | $26.00 | $25.29 | 3,274 |
| 2020-05-22 | $24.00 | $24.00 | $24.00 | $24.00 | $23.34 | 707 |
| 2020-05-21 | $25.00 | $25.00 | $24.00 | $24.15 | $23.49 | 3,070 |
| 2020-05-20 | $23.00 | $24.99 | $22.06 | $24.25 | $23.58 | 6,801 |
| 2020-05-19 | $22.53 | $22.53 | $22.53 | $22.53 | $21.91 | 317 |
| 2020-05-18 | $22.74 | $23.00 | $21.80 | $22.50 | $21.88 | 1,089 |
| 2020-05-15 | $19.67 | $19.67 | $19.67 | $19.67 | $19.13 | 55 |
| 2020-05-14 | $19.67 | $19.67 | $19.67 | $19.67 | $19.13 | 866,535 |
| 2020-05-13 | $22.70 | $22.70 | $19.67 | $19.67 | $19.13 | 355,804 |
| 2020-05-12 | $22.51 | $22.51 | $22.22 | $22.25 | $21.64 | 32,389 |
| 2020-05-11 | $22.74 | $22.75 | $21.95 | $22.50 | $21.88 | 1,830 |
| 2020-05-08 | $22.00 | $22.00 | $21.25 | $21.26 | $20.68 | 786 |
| 2020-05-07 | $21.30 | $21.45 | $21.25 | $21.25 | $20.67 | 845 |
| 2020-05-06 | $22.99 | $22.99 | $22.94 | $22.94 | $22.31 | 476 |
| 2020-05-05 | $23.62 | $23.62 | $22.00 | $22.70 | $22.08 | 1,602 |
| 2020-05-04 | $21.25 | $22.79 | $21.25 | $22.79 | $22.16 | 261 |
| 2020-05-01 | $22.00 | $22.00 | $22.00 | $22.00 | $21.40 | 300 |
| 2020-04-30 | $22.00 | $22.00 | $22.00 | $22.00 | $21.40 | 235 |
| 2020-04-29 | $22.40 | $22.40 | $18.91 | $22.00 | $21.40 | 3,174 |
| 2020-04-28 | $22.00 | $22.00 | $22.00 | $22.00 | $21.40 | 1,820 |
| 2020-04-27 | $22.70 | $22.70 | $22.70 | $22.70 | $22.08 | 203 |
| 2020-04-24 | $21.00 | $22.70 | $21.00 | $22.70 | $22.08 | 2,952 |
| 2020-04-23 | $21.00 | $21.00 | $21.00 | $21.00 | $20.42 | 159 |
| 2020-04-22 | $18.80 | $20.60 | $18.80 | $20.60 | $20.03 | 378 |
| 2020-04-21 | $21.20 | $21.20 | $21.20 | $21.20 | $20.62 | 184 |
| 2020-04-20 | $21.29 | $21.29 | $21.00 | $21.00 | $20.42 | 2,394 |
| 2020-04-17 | $20.75 | $21.32 | $20.75 | $21.32 | $20.73 | 668 |
| 2020-04-16 | $20.10 | $20.10 | $20.00 | $20.00 | $19.45 | 705 |
| 2020-04-15 | $19.75 | $21.00 | $19.75 | $20.10 | $19.55 | 3,195 |
| 2020-04-14 | $18.82 | $21.34 | $18.82 | $21.30 | $20.71 | 931 |
| 2020-04-13 | $20.00 | $21.47 | $18.80 | $19.00 | $18.48 | 5,008 |
| 2020-04-09 | $19.00 | $19.00 | $19.00 | $19.00 | $18.48 | 229 |
| 2020-04-08 | $19.00 | $19.00 | $19.00 | $19.00 | $18.48 | 600 |
| 2020-04-07 | $19.98 | $19.98 | $19.00 | $19.00 | $18.48 | 1,863 |
| 2020-04-06 | $16.11 | $18.99 | $16.11 | $18.99 | $18.47 | 1,202 |
| 2020-04-03 | $18.75 | $18.75 | $18.75 | $18.75 | $18.23 | 667 |
| 2020-04-02 | $16.00 | $16.00 | $16.00 | $16.00 | $15.56 | 79 |
| 2020-04-01 | $16.00 | $16.00 | $16.00 | $16.00 | $15.56 | 366 |
| 2020-03-31 | $18.98 | $18.98 | $18.78 | $18.78 | $18.26 | 449 |
| 2020-03-30 | $18.10 | $18.10 | $17.57 | $17.57 | $17.09 | 514 |
| 2020-03-27 | $15.52 | $18.88 | $15.52 | $18.87 | $18.35 | 1,902 |
| 2020-03-26 | $16.02 | $16.02 | $16.02 | $16.02 | $15.58 | 499 |
| 2020-03-25 | $19.48 | $19.48 | $16.00 | $16.00 | $15.56 | 757 |
| 2020-03-24 | $16.25 | $16.50 | $16.00 | $16.00 | $15.56 | 1,825 |
| 2020-03-23 | $16.97 | $19.45 | $15.57 | $16.20 | $15.75 | 6,725 |
| 2020-03-20 | $16.25 | $19.47 | $14.20 | $14.20 | $13.81 | 531 |
| 2020-03-19 | $17.50 | $17.50 | $17.50 | $17.50 | $17.02 | 305 |
| 2020-03-18 | $16.00 | $16.75 | $16.00 | $16.75 | $16.29 | 627 |
| 2020-03-17 | $16.76 | $16.76 | $16.75 | $16.75 | $16.29 | 321 |
| 2020-03-16 | $19.50 | $19.50 | $16.00 | $17.00 | $16.53 | 827 |
| 2020-03-13 | $17.00 | $17.00 | $16.80 | $16.99 | $16.52 | 449 |
| 2020-03-12 | $14.26 | $18.58 | $12.32 | $14.20 | $13.81 | 2,543 |
| 2020-03-11 | $18.00 | $18.00 | $16.05 | $16.05 | $15.61 | 2,841 |
| 2020-03-10 | $18.42 | $18.42 | $17.85 | $17.85 | $17.36 | 2,300 |
| 2020-03-09 | $19.20 | $19.20 | $17.86 | $17.86 | $17.37 | 985 |
| 2020-03-06 | $19.25 | $19.25 | $19.20 | $19.20 | $18.67 | 572 |
| 2020-03-05 | $19.48 | $19.48 | $19.48 | $19.48 | $18.94 | 162 |
| 2020-03-04 | $19.50 | $19.50 | $18.55 | $19.49 | $18.95 | 760 |
| 2020-03-03 | $19.55 | $19.55 | $19.55 | $19.55 | $19.01 | 291 |
| 2020-03-02 | $17.85 | $17.85 | $17.85 | $17.85 | $17.36 | 569 |
| 2020-02-28 | $19.62 | $20.79 | $17.75 | $17.75 | $17.26 | 3,342 |
| 2020-02-27 | $20.00 | $21.25 | $19.62 | $20.83 | $20.26 | 2,488 |
| 2020-02-26 | $20.30 | $21.20 | $20.30 | $21.19 | $20.61 | 1,396 |
| 2020-02-25 | $20.97 | $21.19 | $19.90 | $20.30 | $19.74 | 4,811 |
| 2020-02-24 | $23.09 | $23.09 | $21.40 | $21.40 | $20.81 | 2,507 |
| 2020-02-21 | $20.85 | $21.30 | $20.85 | $21.30 | $20.71 | 830 |
| 2020-02-20 | $21.40 | $21.45 | $21.35 | $21.45 | $20.86 | 2,111 |
| 2020-02-19 | $21.34 | $21.40 | $20.99 | $20.99 | $20.41 | 1,270 |
| 2020-02-18 | $21.08 | $21.40 | $20.96 | $21.34 | $20.75 | 4,703 |
| 2020-02-14 | $21.40 | $21.40 | $20.63 | $21.30 | $20.71 | 1,181 |
| 2020-02-13 | $20.03 | $20.03 | $20.03 | $20.03 | $19.48 | 190 |
| 2020-02-12 | $20.95 | $20.95 | $20.03 | $20.03 | $19.48 | 539 |
| 2020-02-11 | $19.60 | $19.70 | $19.60 | $19.70 | $19.16 | 1,481 |
| 2020-02-10 | $19.40 | $19.40 | $19.40 | $19.40 | $18.87 | 200 |
| 2020-02-07 | $19.40 | $19.40 | $19.40 | $19.40 | $18.87 | 517 |
| 2020-02-06 | $19.50 | $19.50 | $19.50 | $19.50 | $18.96 | 739 |
| 2020-02-05 | $19.90 | $20.00 | $19.02 | $19.02 | $18.50 | 1,337 |
| 2020-02-04 | $18.00 | $19.00 | $18.00 | $19.00 | $18.48 | 1,227 |
| 2020-02-03 | $18.00 | $18.00 | $18.00 | $18.00 | $17.51 | 228 |
| 2020-01-31 | $18.00 | $18.00 | $18.00 | $18.00 | $17.51 | 61 |
| 2020-01-30 | $18.00 | $18.00 | $18.00 | $18.00 | $17.51 | 2,192 |
| 2020-01-29 | $19.23 | $19.23 | $16.65 | $19.00 | $18.48 | 837 |
| 2020-01-28 | $18.05 | $18.05 | $18.05 | $18.05 | $17.55 | 100 |
| 2020-01-27 | $18.10 | $18.10 | $18.00 | $18.00 | $17.51 | 6,037 |
| 2020-01-24 | $18.50 | $18.50 | $18.15 | $18.15 | $17.65 | 568 |
| 2020-01-23 | $18.93 | $18.93 | $18.46 | $18.47 | $17.96 | 1,079 |
| 2020-01-22 | $18.01 | $18.01 | $18.01 | $18.01 | $17.51 | 164 |
| 2020-01-21 | $19.44 | $19.44 | $18.00 | $18.00 | $17.51 | 1,222 |
| 2020-01-17 | $17.99 | $18.75 | $17.05 | $17.58 | $17.10 | 7,072 |
| 2020-01-16 | $19.00 | $20.71 | $19.00 | $19.02 | $18.50 | 4,305 |
| 2020-01-15 | $21.16 | $21.16 | $18.50 | $19.05 | $18.53 | 4,408 |
| 2020-01-14 | $19.48 | $20.47 | $19.48 | $20.47 | $19.91 | 3,637 |
| 2020-01-13 | $20.00 | $20.00 | $19.00 | $19.05 | $18.53 | 3,535 |
| 2020-01-10 | $20.75 | $20.80 | $18.75 | $19.00 | $18.48 | 2,138 |
| 2020-01-09 | $19.00 | $21.14 | $18.98 | $21.02 | $20.44 | 5,013 |
| 2020-01-08 | $18.62 | $21.36 | $18.62 | $21.36 | $20.77 | 823 |
| 2020-01-07 | $18.52 | $20.00 | $18.52 | $18.75 | $18.23 | 1,854 |
| 2020-01-06 | $19.25 | $19.50 | $19.20 | $19.45 | $18.92 | 4,910 |
| 2020-01-03 | $19.50 | $19.50 | $18.60 | $18.60 | $18.09 | 2,789 |
| 2020-01-02 | $20.72 | $21.77 | $19.00 | $20.00 | $19.45 | 8,923 |
| 2019-12-31 | $19.95 | $20.79 | $19.95 | $20.72 | $20.15 | 2,306 |
| 2019-12-30 | $21.29 | $21.44 | $19.00 | $19.00 | $18.48 | 7,137 |
| 2019-12-27 | $18.26 | $18.50 | $18.26 | $18.50 | $17.99 | 1,773 |
| 2019-12-26 | $18.60 | $19.20 | $18.55 | $18.55 | $18.04 | 620 |
| 2019-12-24 | $19.00 | $19.00 | $19.00 | $19.00 | $18.48 | 1,460 |
| 2019-12-23 | $20.00 | $20.50 | $18.50 | $20.50 | $19.94 | 4,138 |
| 2019-12-20 | $20.62 | $20.62 | $20.62 | $20.62 | $20.05 | 106 |
| 2019-12-19 | $18.00 | $20.57 | $15.02 | $15.02 | $14.61 | 525 |
| 2019-12-18 | $20.41 | $20.41 | $20.41 | $20.41 | $19.85 | 108 |
| 2019-12-17 | $17.00 | $17.00 | $17.00 | $17.00 | $16.53 | 4 |
| 2019-12-16 | $17.00 | $17.00 | $17.00 | $17.00 | $16.53 | 200 |
| 2019-12-13 | $17.00 | $17.00 | $17.00 | $17.00 | $16.53 | 302 |
| 2019-12-12 | $16.60 | $16.60 | $16.60 | $16.60 | $16.14 | 70 |
| 2019-12-11 | $16.60 | $16.60 | $16.60 | $16.60 | $16.14 | 1,030 |
| 2019-12-10 | $16.85 | $19.70 | $16.85 | $19.70 | $19.16 | 317 |
| 2019-12-09 | $17.00 | $17.00 | $17.00 | $17.00 | $16.53 | 236 |
| 2019-12-06 | $18.25 | $18.25 | $18.25 | $18.25 | $17.75 | 2 |
| 2019-12-05 | $18.25 | $18.25 | $18.25 | $18.25 | $17.75 | 10 |
| 2019-12-04 | $18.25 | $18.25 | $18.25 | $18.25 | $17.75 | 7 |
| 2019-12-03 | $19.72 | $19.72 | $17.10 | $18.25 | $17.75 | 736 |
| 2019-12-02 | $16.80 | $19.73 | $16.80 | $19.73 | $19.19 | 684 |
| 2019-11-29 | $17.40 | $17.40 | $17.40 | $17.40 | $16.92 | 58 |
| 2019-11-27 | $17.40 | $17.40 | $17.40 | $17.40 | $16.92 | 205 |
| 2019-11-26 | $17.60 | $17.60 | $17.60 | $17.60 | $17.12 | 128 |
| 2019-11-25 | $19.00 | $19.00 | $17.55 | $17.55 | $17.07 | 507 |
| 2019-11-22 | $17.80 | $17.80 | $17.35 | $17.35 | $16.87 | 1,205 |
| 2019-11-21 | $17.25 | $17.25 | $17.25 | $17.25 | $16.78 | 75 |
| 2019-11-20 | $17.25 | $17.25 | $17.25 | $17.25 | $16.78 | 300 |
| 2019-11-19 | $17.25 | $17.25 | $17.25 | $17.25 | $16.78 | 7,000 |
CD Projekt S.A. (OTGLY) News Headlines
Recent CD Projekt S.A. (OTGLY) News
Similar Companies to CD Projekt S.A. (OTGLY) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |