CPI Card Group Inc (PMTS) Exchange: NASDAQ
Data as of Oct. 3, 2025
$15.58 ($-0.16) -1.02%
CPI Card Group Inc - Daily Information
Click for more stock information on CPI Card Group Inc.| Daily Information | Data |
|---|---|
| Date | Oct. 3, 2025 |
| Open | $15.77 |
| Previous Close | $15.58 |
| High | $15.95 |
| Low | $15.49 |
| Adjusted Open | $15.77 |
| Previous Adjusted Close | $15.58 |
| Adjusted High | $15.95 |
| Adjusted Low | $15.49 |
About CPI Card Group Inc (PMTS)
CPI Card Group® is a payment technology company and leading provider of credit, debit and prepaid solutions delivered physically, digitally and on-demand. CPI helps our customers foster connections and build their brands through innovative and reliable solutions, including financial payment cards, personalization and Software-as-a-Service (SaaS) instant issuance. CPI has more than 20 years of experience in the payments market and is a trusted partner to financial institutions and payments services providers. Serving customers from locations throughout the United States, CPI has a large network of high security facilities, each of which is registered as PCI compliant by one or more of the payment brands: Visa, Mastercard®, American Express® and Discover®.
Invest in CPI Card Group Inc (PMTS)
Historical Stock Data for CPI Card Group Inc (PMTS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-29 | $15.77 | $15.95 | $15.49 | $15.58 | $15.58 | 26,527 |
| 2025-08-28 | $15.56 | $15.92 | $15.37 | $15.74 | $15.74 | 43,456 |
| 2025-08-27 | $16.15 | $16.36 | $15.51 | $15.52 | $15.52 | 27,387 |
| 2025-08-26 | $15.72 | $16.16 | $15.52 | $16.12 | $16.12 | 30,424 |
| 2025-08-25 | $15.42 | $15.74 | $15.28 | $15.64 | $15.64 | 32,883 |
| 2025-08-22 | $14.87 | $15.71 | $14.87 | $15.57 | $15.57 | 60,719 |
| 2025-08-21 | $14.86 | $15.24 | $14.68 | $14.73 | $14.73 | 24,674 |
| 2025-08-20 | $15.10 | $15.71 | $14.79 | $14.89 | $14.89 | 40,320 |
| 2025-08-19 | $15.70 | $15.85 | $15.13 | $15.18 | $15.18 | 45,150 |
| 2025-08-18 | $15.79 | $16.16 | $15.49 | $15.61 | $15.61 | 63,858 |
| 2025-08-15 | $15.76 | $15.76 | $15.01 | $15.61 | $15.61 | 82,098 |
| 2025-08-14 | $16.15 | $16.58 | $15.70 | $15.72 | $15.72 | 87,459 |
| 2025-08-13 | $16.22 | $17.12 | $16.00 | $16.11 | $16.11 | 75,518 |
| 2025-08-12 | $14.05 | $16.26 | $13.80 | $16.06 | $16.06 | 279,172 |
| 2025-08-11 | $13.43 | $14.49 | $13.41 | $13.74 | $13.74 | 196,898 |
| 2025-08-08 | $12.67 | $13.98 | $12.52 | $13.25 | $13.25 | 508,558 |
| 2025-08-07 | $18.18 | $18.80 | $17.27 | $18.62 | $18.62 | 48,161 |
| 2025-08-06 | $17.90 | $18.39 | $17.76 | $18.00 | $18.00 | 24,100 |
| 2025-08-05 | $18.65 | $18.65 | $17.81 | $17.90 | $17.90 | 41,277 |
| 2025-08-04 | $19.03 | $19.09 | $18.58 | $18.69 | $18.69 | 25,301 |
| 2025-08-01 | $19.11 | $19.41 | $18.32 | $18.75 | $18.75 | 29,011 |
| 2025-07-31 | $20.45 | $20.54 | $19.41 | $19.41 | $19.41 | 30,345 |
| 2025-07-30 | $20.86 | $21.21 | $20.50 | $20.62 | $20.62 | 34,257 |
| 2025-07-29 | $21.25 | $21.25 | $20.85 | $20.89 | $20.89 | 23,819 |
| 2025-07-28 | $21.57 | $21.57 | $20.67 | $20.98 | $20.98 | 28,363 |
| 2025-07-25 | $20.79 | $21.06 | $20.07 | $21.00 | $21.00 | 19,715 |
| 2025-07-24 | $21.29 | $21.29 | $20.55 | $20.55 | $20.55 | 22,528 |
| 2025-07-23 | $21.03 | $21.38 | $20.76 | $21.29 | $21.29 | 12,885 |
| 2025-07-22 | $21.06 | $21.16 | $20.75 | $20.97 | $20.97 | 24,665 |
| 2025-07-21 | $21.73 | $21.73 | $20.81 | $20.85 | $20.85 | 20,817 |
| 2025-07-18 | $22.03 | $22.03 | $21.29 | $21.56 | $21.56 | 43,254 |
| 2025-07-17 | $21.86 | $22.20 | $21.57 | $21.80 | $21.80 | 54,508 |
| 2025-07-16 | $21.65 | $21.86 | $21.19 | $21.79 | $21.79 | 48,726 |
| 2025-07-15 | $22.05 | $22.23 | $21.37 | $21.62 | $21.62 | 40,854 |
| 2025-07-14 | $22.14 | $22.14 | $21.46 | $21.99 | $21.99 | 47,581 |
| 2025-07-11 | $23.00 | $23.00 | $22.07 | $22.14 | $22.14 | 56,610 |
| 2025-07-10 | $22.68 | $23.41 | $22.68 | $23.00 | $23.00 | 29,869 |
| 2025-07-09 | $23.30 | $23.30 | $22.68 | $22.81 | $22.81 | 45,582 |
| 2025-07-08 | $24.00 | $24.00 | $23.00 | $23.12 | $23.12 | 60,076 |
| 2025-07-07 | $24.84 | $25.50 | $24.09 | $24.30 | $24.30 | 62,469 |
| 2025-07-03 | $24.45 | $25.37 | $24.45 | $25.11 | $25.11 | 16,710 |
| 2025-07-02 | $23.99 | $24.46 | $23.90 | $24.43 | $24.43 | 60,840 |
| 2025-07-01 | $23.51 | $24.42 | $23.51 | $23.97 | $23.97 | 44,890 |
| 2025-06-30 | $23.33 | $23.82 | $23.33 | $23.72 | $23.72 | 49,814 |
| 2025-06-27 | $23.72 | $24.04 | $23.22 | $23.32 | $23.32 | 154,433 |
| 2025-06-26 | $22.92 | $23.86 | $22.92 | $23.72 | $23.72 | 32,844 |
| 2025-06-25 | $23.31 | $23.31 | $22.88 | $22.92 | $22.92 | 19,811 |
| 2025-06-24 | $23.36 | $23.51 | $23.21 | $23.34 | $23.34 | 17,798 |
| 2025-06-23 | $23.11 | $23.27 | $22.57 | $23.06 | $23.06 | 35,407 |
| 2025-06-20 | $23.19 | $23.31 | $22.75 | $22.95 | $22.95 | 55,924 |
| 2025-06-18 | $22.99 | $23.11 | $22.61 | $22.90 | $22.90 | 39,763 |
| 2025-06-17 | $22.76 | $23.20 | $22.66 | $22.83 | $22.83 | 75,741 |
| 2025-06-16 | $22.61 | $23.08 | $22.61 | $23.03 | $23.03 | 131,658 |
| 2025-06-13 | $22.51 | $22.85 | $22.33 | $22.33 | $22.33 | 36,200 |
| 2025-06-12 | $22.37 | $23.20 | $22.37 | $22.83 | $22.83 | 33,746 |
| 2025-06-11 | $22.13 | $22.83 | $21.81 | $22.53 | $22.53 | 69,149 |
| 2025-06-10 | $22.03 | $22.88 | $21.81 | $21.93 | $21.93 | 65,445 |
| 2025-06-09 | $21.82 | $22.20 | $21.47 | $22.05 | $22.05 | 39,450 |
| 2025-06-06 | $21.87 | $22.41 | $21.46 | $21.79 | $21.79 | 24,662 |
| 2025-06-05 | $21.46 | $22.23 | $21.21 | $21.72 | $21.72 | 34,063 |
| 2025-06-04 | $22.64 | $22.98 | $21.31 | $21.43 | $21.43 | 36,663 |
| 2025-06-03 | $22.31 | $23.42 | $22.30 | $22.77 | $22.77 | 68,600 |
| 2025-06-02 | $22.13 | $22.51 | $22.08 | $22.31 | $22.31 | 73,690 |
| 2025-05-30 | $21.92 | $22.40 | $21.25 | $22.26 | $22.26 | 103,836 |
| 2025-05-29 | $21.72 | $22.17 | $21.34 | $22.14 | $22.14 | 41,164 |
| 2025-05-28 | $21.32 | $21.84 | $20.55 | $21.70 | $21.70 | 74,370 |
| 2025-05-27 | $20.23 | $21.00 | $19.64 | $20.32 | $20.32 | 152,682 |
| 2025-05-23 | $19.82 | $20.65 | $19.63 | $19.98 | $19.98 | 142,139 |
| 2025-05-22 | $20.00 | $20.55 | $19.29 | $20.09 | $20.09 | 81,843 |
| 2025-05-21 | $21.03 | $21.07 | $19.91 | $19.98 | $19.98 | 69,159 |
| 2025-05-20 | $22.01 | $22.10 | $21.15 | $21.19 | $21.19 | 60,404 |
| 2025-05-19 | $23.73 | $23.73 | $21.38 | $21.83 | $21.83 | 60,181 |
| 2025-05-16 | $23.34 | $24.73 | $23.34 | $24.17 | $24.17 | 98,279 |
| 2025-05-15 | $23.05 | $23.76 | $21.78 | $23.27 | $23.27 | 55,690 |
| 2025-05-14 | $23.12 | $23.58 | $22.72 | $23.09 | $23.09 | 52,260 |
| 2025-05-13 | $21.61 | $23.14 | $21.28 | $23.10 | $23.10 | 55,867 |
| 2025-05-12 | $21.62 | $21.62 | $19.11 | $20.48 | $20.48 | 86,779 |
| 2025-05-09 | $22.00 | $22.45 | $21.10 | $21.51 | $21.51 | 56,310 |
| 2025-05-08 | $20.46 | $22.75 | $20.01 | $22.05 | $22.05 | 83,820 |
| 2025-05-07 | $21.29 | $24.87 | $18.46 | $20.18 | $20.18 | 172,603 |
| 2025-05-06 | $26.12 | $27.00 | $25.23 | $25.34 | $25.34 | 51,713 |
| 2025-05-05 | $26.27 | $26.69 | $26.04 | $26.12 | $26.12 | 16,048 |
| 2025-05-02 | $26.29 | $27.31 | $26.27 | $26.36 | $26.36 | 16,097 |
| 2025-05-01 | $26.14 | $26.41 | $25.53 | $26.06 | $26.06 | 19,098 |
| 2025-04-30 | $25.54 | $26.38 | $25.37 | $26.14 | $26.14 | 16,337 |
| 2025-04-29 | $26.30 | $26.70 | $25.89 | $26.39 | $26.39 | 18,005 |
| 2025-04-28 | $26.16 | $26.84 | $25.81 | $26.48 | $26.48 | 16,923 |
| 2025-04-25 | $25.92 | $26.41 | $25.76 | $26.16 | $26.16 | 13,564 |
| 2025-04-24 | $26.29 | $26.71 | $25.74 | $26.03 | $26.03 | 46,412 |
| 2025-04-23 | $26.92 | $27.71 | $26.27 | $26.30 | $26.30 | 21,540 |
| 2025-04-22 | $25.92 | $26.87 | $25.37 | $26.10 | $26.10 | 50,559 |
| 2025-04-21 | $24.74 | $25.75 | $24.17 | $25.62 | $25.62 | 71,727 |
| 2025-04-17 | $24.94 | $25.90 | $24.94 | $25.24 | $25.24 | 16,408 |
| 2025-04-16 | $25.30 | $25.68 | $24.16 | $24.92 | $24.92 | 32,403 |
| 2025-04-15 | $24.65 | $25.64 | $24.45 | $25.48 | $25.48 | 52,853 |
| 2025-04-14 | $24.63 | $25.29 | $23.91 | $24.71 | $24.71 | 47,861 |
| 2025-04-11 | $23.67 | $24.93 | $23.67 | $23.96 | $23.96 | 13,315 |
| 2025-04-10 | $24.63 | $25.01 | $22.87 | $23.53 | $23.53 | 30,278 |
| 2025-04-09 | $22.74 | $26.91 | $22.26 | $25.45 | $25.45 | 35,553 |
| 2025-04-08 | $25.36 | $25.67 | $22.45 | $23.20 | $23.20 | 33,231 |
| 2025-04-07 | $22.65 | $25.16 | $21.42 | $24.10 | $24.10 | 47,060 |
| 2025-04-04 | $25.82 | $25.82 | $23.09 | $24.11 | $24.11 | 48,157 |
| 2025-04-03 | $27.70 | $28.00 | $26.35 | $26.53 | $26.53 | 53,139 |
| 2025-04-02 | $28.87 | $29.89 | $28.55 | $29.12 | $29.12 | 18,075 |
| 2025-04-01 | $29.11 | $29.85 | $28.18 | $29.13 | $29.13 | 38,198 |
| 2025-03-31 | $28.65 | $29.37 | $28.10 | $29.17 | $29.17 | 46,478 |
| 2025-03-28 | $30.39 | $30.44 | $28.77 | $28.80 | $28.80 | 25,534 |
| 2025-03-27 | $29.43 | $30.60 | $29.35 | $30.34 | $30.34 | 23,906 |
| 2025-03-26 | $30.06 | $30.44 | $29.65 | $29.69 | $29.69 | 26,700 |
| 2025-03-25 | $30.49 | $30.49 | $29.87 | $30.10 | $30.10 | 31,760 |
| 2025-03-24 | $29.90 | $30.44 | $29.71 | $30.23 | $30.23 | 47,070 |
| 2025-03-21 | $28.69 | $29.44 | $28.25 | $29.40 | $29.40 | 52,748 |
| 2025-03-20 | $28.99 | $29.69 | $28.61 | $28.97 | $28.97 | 27,784 |
| 2025-03-19 | $28.41 | $29.42 | $28.41 | $29.28 | $29.28 | 25,867 |
| 2025-03-18 | $28.70 | $29.33 | $27.90 | $28.47 | $28.47 | 38,726 |
| 2025-03-17 | $28.66 | $29.83 | $28.62 | $28.82 | $28.82 | 29,622 |
| 2025-03-14 | $28.24 | $28.75 | $27.57 | $28.62 | $28.62 | 24,399 |
| 2025-03-13 | $27.84 | $28.79 | $27.61 | $27.89 | $27.89 | 29,058 |
| 2025-03-12 | $28.87 | $29.01 | $27.60 | $28.03 | $28.03 | 29,596 |
| 2025-03-11 | $28.20 | $29.23 | $27.15 | $28.53 | $28.53 | 48,426 |
| 2025-03-10 | $28.46 | $31.85 | $27.48 | $28.24 | $28.24 | 81,556 |
| 2025-03-07 | $28.42 | $28.50 | $27.49 | $28.19 | $28.19 | 32,518 |
| 2025-03-06 | $29.61 | $30.11 | $27.63 | $28.32 | $28.32 | 40,352 |
| 2025-03-05 | $29.70 | $30.11 | $28.76 | $29.03 | $29.03 | 38,754 |
| 2025-03-04 | $32.23 | $33.60 | $28.48 | $29.75 | $29.75 | 54,011 |
| 2025-03-03 | $33.68 | $34.25 | $31.86 | $31.88 | $31.88 | 47,608 |
| 2025-02-28 | $32.75 | $33.69 | $32.60 | $33.46 | $33.46 | 23,868 |
| 2025-02-27 | $33.19 | $33.19 | $32.05 | $32.75 | $32.75 | 26,491 |
| 2025-02-26 | $31.76 | $33.61 | $31.72 | $33.43 | $33.43 | 30,789 |
| 2025-02-25 | $31.00 | $32.00 | $30.81 | $31.75 | $31.75 | 36,275 |
| 2025-02-24 | $30.61 | $31.45 | $29.67 | $31.00 | $31.00 | 49,299 |
| 2025-02-21 | $31.96 | $32.53 | $30.41 | $30.42 | $30.42 | 29,617 |
| 2025-02-20 | $30.32 | $31.48 | $29.57 | $31.34 | $31.34 | 29,385 |
| 2025-02-19 | $29.12 | $30.33 | $29.12 | $30.33 | $30.33 | 23,645 |
| 2025-02-18 | $29.13 | $29.81 | $29.06 | $29.71 | $29.71 | 21,265 |
| 2025-02-14 | $29.40 | $29.79 | $28.98 | $29.08 | $29.08 | 10,305 |
| 2025-02-13 | $28.77 | $29.33 | $28.70 | $29.18 | $29.18 | 18,016 |
| 2025-02-12 | $28.21 | $29.63 | $27.97 | $28.62 | $28.62 | 23,016 |
| 2025-02-11 | $28.81 | $29.89 | $28.81 | $28.88 | $28.88 | 22,564 |
| 2025-02-10 | $28.83 | $29.22 | $28.33 | $28.99 | $28.99 | 19,537 |
| 2025-02-07 | $29.05 | $29.25 | $28.33 | $28.36 | $28.36 | 10,976 |
| 2025-02-06 | $28.98 | $29.37 | $28.81 | $28.89 | $28.89 | 14,021 |
| 2025-02-05 | $28.75 | $29.45 | $28.33 | $28.67 | $28.67 | 31,111 |
| 2025-02-04 | $28.32 | $29.13 | $27.59 | $28.84 | $28.84 | 18,544 |
| 2025-02-03 | $27.75 | $28.58 | $27.52 | $28.33 | $28.33 | 32,986 |
| 2025-01-31 | $30.20 | $30.63 | $28.47 | $28.77 | $28.77 | 42,653 |
| 2025-01-30 | $29.28 | $30.98 | $29.27 | $30.20 | $30.20 | 38,945 |
| 2025-01-29 | $28.42 | $29.14 | $27.86 | $28.98 | $28.98 | 38,958 |
| 2025-01-28 | $28.53 | $28.83 | $27.77 | $28.42 | $28.42 | 56,558 |
| 2025-01-27 | $28.18 | $29.01 | $28.14 | $28.53 | $28.53 | 43,041 |
| 2025-01-24 | $29.21 | $29.35 | $28.60 | $28.94 | $28.94 | 39,412 |
| 2025-01-23 | $29.81 | $30.44 | $28.80 | $28.82 | $28.82 | 33,277 |
| 2025-01-22 | $30.41 | $30.60 | $29.95 | $30.15 | $30.15 | 27,945 |
| 2025-01-21 | $30.51 | $30.72 | $29.89 | $30.04 | $30.04 | 20,777 |
| 2025-01-17 | $30.20 | $30.89 | $29.35 | $30.12 | $30.12 | 36,834 |
| 2025-01-16 | $30.48 | $30.81 | $30.18 | $30.18 | $30.18 | 33,212 |
| 2025-01-15 | $31.07 | $31.07 | $29.99 | $30.60 | $30.60 | 18,551 |
| 2025-01-14 | $30.58 | $31.04 | $29.39 | $30.00 | $30.00 | 29,039 |
| 2025-01-13 | $29.57 | $30.26 | $28.01 | $30.10 | $30.10 | 22,968 |
| 2025-01-10 | $30.64 | $30.64 | $29.29 | $29.67 | $29.67 | 20,977 |
| 2025-01-08 | $30.92 | $31.25 | $30.58 | $31.10 | $31.10 | 14,104 |
| 2025-01-07 | $31.63 | $31.63 | $30.81 | $31.22 | $31.22 | 13,869 |
| 2025-01-06 | $32.00 | $32.49 | $31.61 | $31.62 | $31.62 | 23,180 |
| 2025-01-03 | $31.17 | $32.62 | $31.01 | $32.05 | $32.05 | 18,801 |
| 2025-01-02 | $30.91 | $32.62 | $30.86 | $31.80 | $31.80 | 42,058 |
| 2024-12-31 | $31.38 | $32.32 | $28.11 | $29.89 | $29.89 | 132,384 |
| 2024-12-30 | $31.75 | $33.10 | $30.71 | $31.17 | $31.17 | 35,228 |
| 2024-12-27 | $32.25 | $32.25 | $31.34 | $31.90 | $31.90 | 17,194 |
| 2024-12-26 | $32.71 | $32.98 | $32.49 | $32.98 | $32.98 | 7,928 |
| 2024-12-24 | $33.07 | $33.07 | $32.70 | $32.99 | $32.99 | 3,502 |
| 2024-12-23 | $32.49 | $33.29 | $32.08 | $32.89 | $32.89 | 14,698 |
| 2024-12-20 | $31.30 | $32.79 | $31.30 | $32.76 | $32.76 | 75,053 |
| 2024-12-19 | $32.97 | $33.34 | $31.08 | $31.67 | $31.67 | 24,577 |
| 2024-12-18 | $34.16 | $35.19 | $32.28 | $32.57 | $32.57 | 71,804 |
| 2024-12-17 | $34.13 | $34.44 | $33.19 | $34.17 | $34.17 | 40,700 |
| 2024-12-16 | $34.34 | $34.90 | $33.55 | $34.00 | $34.00 | 46,982 |
| 2024-12-13 | $33.59 | $34.50 | $33.41 | $34.30 | $34.30 | 37,829 |
| 2024-12-12 | $34.11 | $34.39 | $33.62 | $33.70 | $33.70 | 23,638 |
| 2024-12-11 | $33.53 | $34.45 | $32.92 | $34.01 | $34.01 | 41,370 |
| 2024-12-10 | $32.40 | $33.74 | $32.31 | $33.40 | $33.40 | 39,685 |
| 2024-12-09 | $33.17 | $33.24 | $32.37 | $32.85 | $32.85 | 29,134 |
| 2024-12-06 | $32.99 | $33.18 | $31.92 | $33.11 | $33.11 | 29,762 |
| 2024-12-05 | $33.04 | $33.17 | $32.36 | $32.74 | $32.74 | 36,596 |
| 2024-12-04 | $34.01 | $34.01 | $32.80 | $33.10 | $33.10 | 27,621 |
| 2024-12-03 | $31.97 | $33.87 | $31.97 | $33.73 | $33.73 | 46,188 |
| 2024-12-02 | $33.31 | $33.69 | $31.77 | $32.03 | $32.03 | 84,831 |
| 2024-11-29 | $30.92 | $33.65 | $30.73 | $33.01 | $33.01 | 40,979 |
| 2024-11-27 | $30.16 | $30.65 | $29.72 | $30.57 | $30.57 | 23,063 |
| 2024-11-26 | $29.86 | $30.12 | $29.36 | $30.11 | $30.11 | 46,134 |
| 2024-11-25 | $30.17 | $30.83 | $29.11 | $30.24 | $30.24 | 66,480 |
| 2024-11-22 | $28.99 | $29.91 | $28.61 | $29.75 | $29.75 | 118,685 |
| 2024-11-21 | $28.00 | $29.00 | $27.76 | $28.57 | $28.57 | 34,939 |
| 2024-11-20 | $26.69 | $27.75 | $26.46 | $27.75 | $27.75 | 29,576 |
| 2024-11-19 | $26.53 | $27.00 | $26.03 | $26.52 | $26.52 | 37,647 |
| 2024-11-18 | $27.17 | $27.20 | $26.34 | $26.74 | $26.74 | 25,233 |
| 2024-11-15 | $27.21 | $27.21 | $26.53 | $26.88 | $26.88 | 10,518 |
| 2024-11-14 | $27.17 | $27.37 | $26.54 | $26.98 | $26.98 | 22,214 |
| 2024-11-13 | $27.68 | $28.06 | $27.01 | $27.30 | $27.30 | 36,843 |
| 2024-11-12 | $27.49 | $28.30 | $26.01 | $27.47 | $27.47 | 68,236 |
| 2024-11-11 | $28.11 | $28.20 | $27.22 | $27.50 | $27.50 | 64,290 |
| 2024-11-08 | $27.65 | $27.92 | $27.11 | $27.91 | $27.91 | 28,983 |
| 2024-11-07 | $27.16 | $27.93 | $27.16 | $27.36 | $27.36 | 40,039 |
| 2024-11-06 | $25.69 | $26.98 | $24.85 | $26.79 | $26.79 | 91,901 |
| 2024-11-05 | $23.25 | $25.53 | $23.24 | $24.14 | $24.14 | 70,849 |
| 2024-11-04 | $22.09 | $22.68 | $21.96 | $22.54 | $22.54 | 28,687 |
| 2024-11-01 | $21.58 | $21.87 | $21.53 | $21.83 | $21.83 | 20,008 |
| 2024-10-31 | $22.41 | $22.43 | $21.50 | $21.50 | $21.50 | 24,274 |
| 2024-10-30 | $22.54 | $23.06 | $22.51 | $22.84 | $22.84 | 7,666 |
| 2024-10-29 | $23.55 | $23.55 | $22.58 | $22.64 | $22.64 | 19,918 |
| 2024-10-28 | $23.42 | $23.90 | $23.42 | $23.80 | $23.80 | 26,992 |
| 2024-10-25 | $23.55 | $23.55 | $23.16 | $23.23 | $23.23 | 11,669 |
| 2024-10-24 | $22.06 | $23.50 | $22.06 | $23.11 | $23.11 | 31,933 |
| 2024-10-23 | $23.15 | $23.33 | $21.97 | $22.56 | $22.56 | 22,741 |
| 2024-10-22 | $23.23 | $23.79 | $22.89 | $23.66 | $23.66 | 24,780 |
| 2024-10-21 | $23.66 | $23.73 | $23.20 | $23.40 | $23.40 | 18,405 |
| 2024-10-18 | $23.86 | $24.11 | $23.54 | $23.73 | $23.73 | 14,387 |
| 2024-10-17 | $23.67 | $24.35 | $23.01 | $23.68 | $23.68 | 21,856 |
| 2024-10-16 | $23.79 | $24.25 | $23.52 | $24.09 | $24.09 | 37,023 |
| 2024-10-15 | $23.75 | $24.02 | $23.75 | $23.81 | $23.81 | 16,056 |
| 2024-10-14 | $24.05 | $24.24 | $23.44 | $23.78 | $23.78 | 10,570 |
| 2024-10-11 | $23.95 | $24.25 | $23.86 | $23.89 | $23.89 | 14,108 |
| 2024-10-10 | $23.68 | $24.12 | $23.24 | $23.93 | $23.93 | 25,471 |
| 2024-10-09 | $24.00 | $24.04 | $23.65 | $23.91 | $23.91 | 11,535 |
| 2024-10-08 | $24.19 | $24.20 | $23.91 | $24.08 | $24.08 | 24,864 |
| 2024-10-07 | $23.88 | $24.31 | $23.65 | $23.91 | $23.91 | 21,835 |
| 2024-10-04 | $23.36 | $23.81 | $23.19 | $23.62 | $23.62 | 32,778 |
| 2024-10-03 | $22.21 | $23.20 | $22.20 | $22.89 | $22.89 | 29,100 |
| 2024-10-02 | $22.52 | $23.34 | $22.30 | $22.58 | $22.58 | 60,933 |
| 2024-10-01 | $23.99 | $24.39 | $22.52 | $23.00 | $23.00 | 252,236 |
| 2024-09-30 | $26.87 | $28.13 | $26.64 | $27.83 | $27.83 | 24,858 |
| 2024-09-27 | $28.32 | $28.32 | $27.03 | $27.21 | $27.21 | 24,203 |
| 2024-09-26 | $27.36 | $28.22 | $27.36 | $28.08 | $28.08 | 11,901 |
| 2024-09-25 | $27.40 | $27.70 | $26.64 | $27.33 | $27.33 | 35,518 |
| 2024-09-24 | $27.23 | $27.84 | $26.46 | $27.40 | $27.40 | 18,050 |
| 2024-09-23 | $28.10 | $28.10 | $27.01 | $27.23 | $27.23 | 18,478 |
| 2024-09-20 | $29.42 | $29.95 | $27.52 | $27.55 | $27.55 | 71,316 |
| 2024-09-19 | $26.28 | $29.91 | $26.28 | $29.35 | $29.35 | 65,161 |
| 2024-09-18 | $26.50 | $27.16 | $25.46 | $25.70 | $25.70 | 41,257 |
| 2024-09-17 | $25.97 | $26.76 | $25.53 | $26.52 | $26.52 | 33,173 |
| 2024-09-16 | $25.28 | $26.09 | $25.00 | $25.79 | $25.79 | 15,867 |
| 2024-09-13 | $25.01 | $25.66 | $24.80 | $25.17 | $25.17 | 25,324 |
| 2024-09-12 | $25.30 | $25.79 | $25.00 | $25.79 | $25.79 | 13,199 |
| 2024-09-11 | $25.99 | $26.01 | $25.35 | $25.43 | $25.43 | 13,451 |
| 2024-09-10 | $26.41 | $26.45 | $25.82 | $26.22 | $26.22 | 25,992 |
| 2024-09-09 | $25.04 | $27.10 | $25.01 | $26.68 | $26.68 | 22,869 |
| 2024-09-06 | $26.03 | $26.31 | $25.10 | $25.20 | $25.20 | 24,020 |
| 2024-09-05 | $26.49 | $26.55 | $25.51 | $26.15 | $26.15 | 32,980 |
| 2024-09-04 | $26.41 | $27.10 | $26.24 | $26.65 | $26.65 | 28,655 |
| 2024-09-03 | $27.50 | $27.60 | $26.22 | $26.95 | $26.95 | 18,812 |
| 2024-08-30 | $29.01 | $29.37 | $28.18 | $28.64 | $28.64 | 16,876 |
| 2024-08-29 | $28.30 | $29.32 | $28.01 | $28.79 | $28.79 | 11,812 |
| 2024-08-28 | $27.94 | $28.92 | $27.38 | $28.21 | $28.21 | 57,760 |
| 2024-08-27 | $27.29 | $28.27 | $27.15 | $28.14 | $28.14 | 53,778 |
| 2024-08-26 | $28.18 | $28.81 | $27.76 | $28.10 | $28.10 | 10,875 |
| 2024-08-23 | $26.43 | $28.81 | $26.29 | $28.14 | $28.14 | 29,236 |
| 2024-08-22 | $27.02 | $27.28 | $26.50 | $26.58 | $26.58 | 21,730 |
| 2024-08-21 | $26.93 | $27.18 | $26.54 | $27.18 | $27.18 | 19,800 |
| 2024-08-20 | $27.13 | $27.28 | $26.61 | $26.70 | $26.70 | 20,166 |
| 2024-08-19 | $27.65 | $28.39 | $27.39 | $27.53 | $27.53 | 27,965 |
| 2024-08-16 | $27.24 | $28.00 | $27.15 | $27.65 | $27.65 | 71,741 |
| 2024-08-15 | $28.06 | $28.06 | $26.85 | $26.85 | $26.85 | 19,697 |
| 2024-08-14 | $26.18 | $27.46 | $25.16 | $27.44 | $27.44 | 29,945 |
| 2024-08-13 | $25.61 | $26.53 | $24.72 | $26.48 | $26.48 | 22,344 |
| 2024-08-12 | $26.18 | $26.18 | $24.72 | $25.28 | $25.28 | 18,401 |
| 2024-08-09 | $24.96 | $26.21 | $24.93 | $25.87 | $25.87 | 30,978 |
| 2024-08-08 | $25.00 | $25.78 | $25.00 | $25.20 | $25.20 | 12,958 |
| 2024-08-07 | $24.00 | $25.67 | $23.51 | $25.06 | $25.06 | 35,364 |
| 2024-08-06 | $27.50 | $27.61 | $22.46 | $23.50 | $23.50 | 120,357 |
| 2024-08-05 | $25.78 | $28.74 | $24.50 | $28.58 | $28.58 | 51,569 |
| 2024-08-02 | $27.85 | $28.62 | $25.01 | $26.34 | $26.34 | 29,705 |
| 2024-08-01 | $28.68 | $28.68 | $28.06 | $28.43 | $28.43 | 17,158 |
| 2024-07-31 | $28.95 | $29.67 | $28.03 | $29.33 | $29.33 | 13,274 |
| 2024-07-30 | $29.51 | $29.51 | $27.65 | $28.30 | $28.30 | 189,225 |
| 2024-07-29 | $30.93 | $30.99 | $29.61 | $29.61 | $29.61 | 17,759 |
| 2024-07-26 | $29.86 | $30.79 | $29.53 | $30.42 | $30.42 | 15,939 |
| 2024-07-25 | $29.20 | $30.13 | $29.05 | $29.35 | $29.35 | 22,221 |
| 2024-07-24 | $30.24 | $31.00 | $29.00 | $29.01 | $29.01 | 22,201 |
| 2024-07-23 | $30.17 | $31.00 | $29.75 | $30.74 | $30.74 | 24,253 |
| 2024-07-22 | $29.73 | $30.21 | $28.97 | $30.09 | $30.09 | 15,841 |
| 2024-07-19 | $29.09 | $29.69 | $28.73 | $28.73 | $28.73 | 10,101 |
| 2024-07-18 | $30.62 | $30.97 | $28.49 | $29.05 | $29.05 | 21,301 |
| 2024-07-17 | $29.50 | $30.50 | $29.12 | $29.95 | $29.95 | 26,357 |
| 2024-07-16 | $29.71 | $29.79 | $28.34 | $29.67 | $29.67 | 32,678 |
| 2024-07-15 | $28.28 | $29.56 | $27.72 | $29.35 | $29.35 | 43,861 |
| 2024-07-12 | $27.99 | $28.87 | $27.56 | $28.18 | $28.18 | 19,922 |
| 2024-07-11 | $27.58 | $27.87 | $26.97 | $27.87 | $27.87 | 13,633 |
| 2024-07-10 | $27.49 | $27.49 | $26.68 | $27.10 | $27.10 | 19,963 |
| 2024-07-09 | $27.86 | $27.86 | $27.07 | $27.46 | $27.46 | 6,152 |
| 2024-07-08 | $26.85 | $27.80 | $26.85 | $27.80 | $27.80 | 9,959 |
| 2024-07-05 | $27.54 | $27.54 | $26.50 | $26.52 | $26.52 | 37,047 |
| 2024-07-03 | $27.77 | $27.96 | $27.46 | $27.71 | $27.71 | 3,032 |
| 2024-07-02 | $27.45 | $27.70 | $27.20 | $27.45 | $27.45 | 10,668 |
| 2024-07-01 | $27.40 | $27.51 | $26.56 | $27.15 | $27.15 | 28,643 |
| 2024-06-28 | $27.56 | $27.58 | $26.50 | $27.25 | $27.25 | 148,676 |
| 2024-06-27 | $26.30 | $27.80 | $26.30 | $27.56 | $27.56 | 12,558 |
| 2024-06-26 | $26.14 | $27.20 | $26.14 | $27.09 | $27.09 | 27,247 |
| 2024-06-25 | $26.80 | $26.97 | $26.26 | $26.29 | $26.29 | 9,873 |
| 2024-06-24 | $26.23 | $26.82 | $26.00 | $26.75 | $26.75 | 16,210 |
| 2024-06-21 | $27.04 | $27.25 | $25.90 | $25.90 | $25.90 | 37,041 |
| 2024-06-20 | $26.78 | $27.41 | $26.43 | $27.04 | $27.04 | 12,241 |
| 2024-06-18 | $27.34 | $27.55 | $26.24 | $26.52 | $26.52 | 46,653 |
| 2024-06-17 | $26.12 | $27.14 | $25.92 | $27.14 | $27.14 | 8,466 |
| 2024-06-14 | $27.34 | $27.61 | $25.50 | $26.57 | $26.57 | 16,908 |
| 2024-06-13 | $28.42 | $28.60 | $27.01 | $27.31 | $27.31 | 20,611 |
| 2024-06-12 | $28.18 | $28.95 | $27.77 | $28.42 | $28.42 | 28,215 |
| 2024-06-11 | $26.63 | $27.38 | $26.63 | $27.33 | $27.33 | 16,264 |
| 2024-06-10 | $27.22 | $27.63 | $26.29 | $27.13 | $27.13 | 23,251 |
| 2024-06-07 | $27.73 | $28.54 | $27.17 | $27.65 | $27.65 | 16,621 |
| 2024-06-06 | $27.00 | $27.88 | $26.59 | $27.73 | $27.73 | 16,132 |
| 2024-06-05 | $27.02 | $27.05 | $26.50 | $26.90 | $26.90 | 23,712 |
| 2024-06-04 | $26.48 | $27.15 | $26.22 | $27.00 | $27.00 | 22,855 |
| 2024-06-03 | $26.68 | $27.18 | $25.76 | $26.25 | $26.25 | 32,726 |
| 2024-05-31 | $27.84 | $27.94 | $25.62 | $26.19 | $26.19 | 40,743 |
| 2024-05-30 | $28.13 | $28.42 | $27.65 | $27.88 | $27.88 | 21,726 |
| 2024-05-29 | $26.57 | $29.32 | $26.35 | $28.27 | $28.27 | 49,344 |
| 2024-05-28 | $26.12 | $26.81 | $25.87 | $26.58 | $26.58 | 46,900 |
| 2024-05-24 | $25.87 | $26.00 | $25.11 | $25.92 | $25.92 | 20,458 |
| 2024-05-23 | $26.20 | $26.48 | $25.16 | $25.70 | $25.70 | 32,901 |
| 2024-05-22 | $26.26 | $26.61 | $25.62 | $26.15 | $26.15 | 34,219 |
| 2024-05-21 | $26.67 | $26.67 | $25.29 | $25.86 | $25.86 | 28,361 |
| 2024-05-20 | $25.84 | $26.50 | $25.15 | $26.31 | $26.31 | 31,013 |
| 2024-05-17 | $25.82 | $26.60 | $24.95 | $25.69 | $25.69 | 27,826 |
| 2024-05-16 | $25.04 | $25.74 | $24.41 | $25.64 | $25.64 | 38,411 |
| 2024-05-15 | $21.86 | $25.29 | $21.61 | $25.13 | $25.13 | 49,971 |
| 2024-05-14 | $23.42 | $24.00 | $21.04 | $21.56 | $21.56 | 80,092 |
| 2024-05-13 | $22.09 | $24.48 | $22.06 | $22.85 | $22.85 | 49,590 |
| 2024-05-10 | $20.83 | $21.99 | $20.54 | $21.84 | $21.84 | 54,180 |
| 2024-05-09 | $21.74 | $21.95 | $20.90 | $21.00 | $21.00 | 79,715 |
| 2024-05-08 | $20.20 | $21.99 | $20.20 | $21.14 | $21.14 | 103,162 |
| 2024-05-07 | $18.01 | $21.68 | $18.01 | $20.54 | $20.54 | 60,527 |
| 2024-05-06 | $17.46 | $18.48 | $17.46 | $18.21 | $18.21 | 34,454 |
| 2024-05-03 | $18.17 | $18.17 | $17.23 | $17.48 | $17.48 | 17,816 |
| 2024-05-02 | $17.79 | $18.25 | $17.71 | $17.99 | $17.99 | 10,841 |
| 2024-05-01 | $17.47 | $17.93 | $17.11 | $17.57 | $17.57 | 18,913 |
| 2024-04-30 | $18.02 | $18.02 | $17.25 | $17.25 | $17.25 | 17,949 |
| 2024-04-29 | $17.84 | $18.25 | $17.77 | $18.25 | $18.25 | 11,985 |
| 2024-04-26 | $16.80 | $17.75 | $16.80 | $17.75 | $17.75 | 10,777 |
| 2024-04-25 | $16.44 | $16.82 | $16.08 | $16.72 | $16.72 | 10,091 |
| 2024-04-24 | $17.10 | $17.26 | $16.42 | $16.60 | $16.60 | 30,734 |
| 2024-04-23 | $17.55 | $17.81 | $17.26 | $17.30 | $17.30 | 31,253 |
| 2024-04-22 | $17.75 | $17.97 | $17.41 | $17.74 | $17.74 | 9,542 |
| 2024-04-19 | $17.45 | $17.91 | $17.35 | $17.50 | $17.50 | 37,424 |
| 2024-04-18 | $17.91 | $18.30 | $17.58 | $17.58 | $17.58 | 19,670 |
| 2024-04-17 | $17.78 | $18.36 | $17.42 | $18.05 | $18.05 | 25,924 |
| 2024-04-16 | $17.30 | $17.89 | $17.30 | $17.43 | $17.43 | 10,599 |
| 2024-04-15 | $18.02 | $18.42 | $17.50 | $17.55 | $17.55 | 24,186 |
| 2024-04-12 | $18.45 | $18.77 | $17.85 | $18.01 | $18.01 | 27,165 |
| 2024-04-11 | $18.40 | $18.76 | $18.09 | $18.40 | $18.40 | 32,690 |
| 2024-04-10 | $18.88 | $19.05 | $17.50 | $18.13 | $18.13 | 41,094 |
| 2024-04-09 | $19.19 | $19.49 | $19.08 | $19.35 | $19.35 | 10,704 |
| 2024-04-08 | $18.85 | $19.49 | $18.85 | $19.00 | $19.00 | 14,848 |
| 2024-04-05 | $18.92 | $19.20 | $18.58 | $18.65 | $18.65 | 10,413 |
| 2024-04-04 | $18.45 | $19.27 | $18.45 | $18.82 | $18.82 | 26,868 |
| 2024-04-03 | $18.14 | $19.33 | $17.96 | $18.26 | $18.26 | 41,358 |
| 2024-04-02 | $17.26 | $18.21 | $17.08 | $17.96 | $17.96 | 32,429 |
| 2024-04-01 | $18.00 | $18.00 | $16.21 | $17.34 | $17.34 | 13,765 |
| 2024-03-28 | $17.39 | $18.25 | $16.86 | $17.86 | $17.86 | 30,131 |
| 2024-03-27 | $16.31 | $17.26 | $16.31 | $16.84 | $16.84 | 17,734 |
| 2024-03-26 | $15.51 | $16.59 | $15.51 | $16.13 | $16.13 | 28,758 |
| 2024-03-25 | $16.11 | $17.29 | $15.21 | $15.36 | $15.36 | 40,023 |
| 2024-03-22 | $17.15 | $17.60 | $16.02 | $16.33 | $16.33 | 19,510 |
| 2024-03-21 | $17.50 | $18.05 | $16.85 | $17.09 | $17.09 | 20,928 |
| 2024-03-20 | $16.66 | $17.49 | $16.66 | $17.49 | $17.49 | 13,262 |
| 2024-03-19 | $17.06 | $17.10 | $16.48 | $16.66 | $16.66 | 21,986 |
| 2024-03-18 | $16.98 | $17.89 | $16.84 | $17.22 | $17.22 | 10,110 |
| 2024-03-15 | $16.31 | $17.82 | $16.31 | $16.88 | $16.88 | 39,527 |
| 2024-03-14 | $17.75 | $17.84 | $16.67 | $17.16 | $17.16 | 33,679 |
| 2024-03-13 | $18.00 | $18.44 | $17.51 | $17.84 | $17.84 | 17,059 |
| 2024-03-12 | $18.31 | $19.60 | $17.55 | $18.95 | $18.95 | 39,905 |
| 2024-03-11 | $15.02 | $18.83 | $15.02 | $18.53 | $18.53 | 110,224 |
| 2024-03-08 | $15.51 | $16.00 | $15.00 | $15.02 | $15.02 | 29,559 |
| 2024-03-07 | $18.00 | $18.00 | $15.08 | $15.97 | $15.97 | 68,156 |
| 2024-03-06 | $17.69 | $18.63 | $17.69 | $18.50 | $18.50 | 17,486 |
| 2024-03-05 | $18.28 | $18.78 | $17.62 | $17.62 | $17.62 | 21,183 |
| 2024-03-04 | $19.50 | $20.00 | $18.33 | $18.33 | $18.33 | 38,576 |
| 2024-03-01 | $18.98 | $19.52 | $18.22 | $19.44 | $19.44 | 17,434 |
| 2024-02-29 | $19.78 | $19.91 | $18.69 | $18.90 | $18.90 | 32,665 |
| 2024-02-28 | $19.31 | $19.68 | $19.31 | $19.35 | $19.35 | 10,739 |
| 2024-02-27 | $19.73 | $20.15 | $19.17 | $19.61 | $19.61 | 34,904 |
| 2024-02-26 | $19.48 | $20.81 | $19.25 | $19.71 | $19.71 | 20,314 |
| 2024-02-23 | $19.89 | $19.95 | $19.22 | $19.35 | $19.35 | 17,596 |
| 2024-02-22 | $18.00 | $19.14 | $18.00 | $18.97 | $18.97 | 30,232 |
| 2024-02-21 | $19.15 | $19.32 | $17.92 | $18.01 | $18.01 | 23,959 |
| 2024-02-20 | $19.48 | $20.08 | $19.07 | $19.07 | $19.07 | 15,076 |
| 2024-02-16 | $20.79 | $20.79 | $19.83 | $19.83 | $19.83 | 19,542 |
| 2024-02-15 | $19.90 | $20.90 | $19.47 | $20.90 | $20.90 | 11,596 |
| 2024-02-14 | $19.76 | $20.03 | $19.12 | $19.95 | $19.95 | 14,446 |
| 2024-02-13 | $19.50 | $20.41 | $18.67 | $19.52 | $19.52 | 21,034 |
| 2024-02-12 | $18.78 | $20.00 | $18.75 | $20.00 | $20.00 | 28,230 |
| 2024-02-09 | $18.38 | $18.84 | $18.12 | $18.35 | $18.35 | 10,176 |
| 2024-02-08 | $18.00 | $18.45 | $17.98 | $18.15 | $18.15 | 8,681 |
| 2024-02-07 | $18.45 | $18.45 | $18.00 | $18.17 | $18.17 | 9,341 |
| 2024-02-06 | $17.14 | $18.51 | $17.14 | $18.50 | $18.50 | 15,895 |
| 2024-02-05 | $17.65 | $18.12 | $16.99 | $17.41 | $17.41 | 16,035 |
| 2024-02-02 | $18.18 | $18.21 | $17.20 | $17.79 | $17.79 | 14,438 |
| 2024-02-01 | $18.41 | $18.51 | $17.67 | $18.19 | $18.19 | 14,587 |
| 2024-01-31 | $18.27 | $18.62 | $18.25 | $18.25 | $18.25 | 7,541 |
| 2024-01-30 | $18.60 | $19.26 | $18.37 | $18.54 | $18.54 | 13,577 |
| 2024-01-29 | $18.98 | $18.98 | $18.45 | $18.45 | $18.45 | 5,904 |
| 2024-01-26 | $17.97 | $18.99 | $17.97 | $18.79 | $18.79 | 5,732 |
| 2024-01-25 | $18.84 | $18.97 | $18.34 | $18.73 | $18.73 | 11,206 |
| 2024-01-24 | $18.16 | $18.51 | $17.81 | $18.50 | $18.50 | 14,370 |
| 2024-01-23 | $18.20 | $18.20 | $17.74 | $18.08 | $18.08 | 9,352 |
| 2024-01-22 | $17.61 | $17.94 | $17.35 | $17.92 | $17.92 | 12,343 |
| 2024-01-19 | $17.16 | $17.67 | $16.78 | $17.47 | $17.47 | 7,122 |
| 2024-01-18 | $17.26 | $17.58 | $16.76 | $16.97 | $16.97 | 11,793 |
| 2024-01-17 | $17.50 | $18.53 | $17.37 | $17.61 | $17.61 | 19,141 |
| 2024-01-16 | $17.74 | $18.42 | $17.70 | $17.70 | $17.70 | 10,904 |
| 2024-01-12 | $18.17 | $18.30 | $17.75 | $17.75 | $17.75 | 10,083 |
| 2024-01-11 | $18.51 | $18.72 | $17.53 | $17.96 | $17.96 | 25,088 |
| 2024-01-10 | $18.83 | $18.83 | $18.23 | $18.39 | $18.39 | 14,004 |
| 2024-01-09 | $18.86 | $19.27 | $18.75 | $19.02 | $19.02 | 9,266 |
| 2024-01-08 | $18.89 | $19.20 | $18.89 | $19.20 | $19.20 | 10,368 |
| 2024-01-05 | $19.50 | $19.90 | $18.83 | $19.07 | $19.07 | 38,691 |
| 2024-01-04 | $18.99 | $19.56 | $18.51 | $19.16 | $19.16 | 10,372 |
| 2024-01-03 | $19.41 | $19.68 | $18.02 | $18.88 | $18.88 | 9,109 |
| 2024-01-02 | $18.77 | $19.70 | $18.66 | $19.58 | $19.58 | 33,705 |
| 2023-12-29 | $19.51 | $19.51 | $18.86 | $19.19 | $19.19 | 16,619 |
| 2023-12-28 | $19.52 | $20.44 | $19.49 | $19.96 | $19.96 | 15,391 |
| 2023-12-27 | $19.27 | $19.94 | $19.04 | $19.74 | $19.74 | 17,805 |
| 2023-12-26 | $18.34 | $19.65 | $18.34 | $19.04 | $19.04 | 22,906 |
| 2023-12-22 | $19.03 | $19.49 | $18.50 | $18.95 | $18.95 | 10,396 |
| 2023-12-21 | $19.05 | $19.17 | $18.38 | $19.03 | $19.03 | 15,033 |
| 2023-12-20 | $19.15 | $20.28 | $18.56 | $18.98 | $18.98 | 27,631 |
| 2023-12-19 | $19.39 | $19.70 | $18.86 | $19.54 | $19.54 | 19,475 |
| 2023-12-18 | $19.70 | $19.72 | $18.24 | $19.09 | $19.09 | 35,543 |
| 2023-12-15 | $18.60 | $19.89 | $18.15 | $19.79 | $19.79 | 74,157 |
| 2023-12-14 | $18.41 | $19.00 | $18.11 | $18.60 | $18.60 | 20,437 |
| 2023-12-13 | $17.15 | $18.23 | $16.66 | $18.22 | $18.22 | 53,496 |
| 2023-12-12 | $17.27 | $18.13 | $16.96 | $17.08 | $17.08 | 19,426 |
| 2023-12-11 | $16.57 | $18.56 | $16.57 | $17.50 | $17.50 | 33,408 |
| 2023-12-08 | $17.03 | $18.03 | $16.91 | $17.74 | $17.74 | 11,582 |
| 2023-12-07 | $16.67 | $17.39 | $16.57 | $17.30 | $17.30 | 12,988 |
| 2023-12-06 | $17.03 | $17.48 | $16.77 | $16.96 | $16.96 | 32,028 |
| 2023-12-05 | $17.70 | $18.14 | $17.30 | $17.54 | $17.54 | 11,184 |
| 2023-12-04 | $18.36 | $18.50 | $17.75 | $17.93 | $17.93 | 26,369 |
| 2023-12-01 | $18.00 | $18.37 | $17.73 | $18.01 | $18.01 | 19,800 |
| 2023-11-30 | $17.96 | $17.96 | $17.11 | $17.79 | $17.79 | 21,114 |
| 2023-11-29 | $16.20 | $17.80 | $16.20 | $17.51 | $17.51 | 27,130 |
| 2023-11-28 | $18.29 | $18.29 | $16.00 | $16.16 | $16.16 | 21,745 |
| 2023-11-27 | $17.40 | $18.29 | $16.13 | $17.97 | $17.97 | 31,874 |
| 2023-11-24 | $16.86 | $17.89 | $16.86 | $17.70 | $17.70 | 9,427 |
| 2023-11-22 | $16.13 | $17.13 | $16.13 | $16.86 | $16.86 | 23,058 |
| 2023-11-21 | $15.34 | $15.98 | $15.20 | $15.94 | $15.94 | 38,911 |
| 2023-11-20 | $15.61 | $16.33 | $15.61 | $15.62 | $15.62 | 19,082 |
| 2023-11-17 | $15.04 | $15.91 | $15.04 | $15.85 | $15.85 | 27,047 |
| 2023-11-16 | $15.29 | $15.29 | $14.35 | $14.94 | $14.94 | 22,112 |
| 2023-11-15 | $15.29 | $15.73 | $15.04 | $15.16 | $15.16 | 24,936 |
| 2023-11-14 | $14.48 | $15.40 | $14.34 | $15.29 | $15.29 | 73,156 |
| 2023-11-13 | $13.65 | $14.99 | $13.65 | $14.14 | $14.14 | 54,231 |
| 2023-11-10 | $12.96 | $14.26 | $12.76 | $13.68 | $13.68 | 46,803 |
| 2023-11-09 | $13.33 | $13.50 | $12.65 | $12.72 | $12.72 | 42,772 |
| 2023-11-08 | $13.58 | $13.81 | $13.00 | $13.46 | $13.46 | 60,677 |
| 2023-11-07 | $14.25 | $15.28 | $13.75 | $14.26 | $14.26 | 96,827 |
| 2023-11-06 | $16.30 | $16.79 | $15.90 | $15.90 | $15.90 | 18,794 |
| 2023-11-03 | $17.34 | $17.34 | $16.51 | $16.71 | $16.71 | 17,786 |
| 2023-11-02 | $16.41 | $16.99 | $16.41 | $16.70 | $16.70 | 20,478 |
| 2023-11-01 | $17.00 | $17.06 | $16.01 | $16.40 | $16.40 | 16,388 |
| 2023-10-31 | $16.65 | $16.85 | $15.79 | $16.55 | $16.55 | 17,351 |
| 2023-10-30 | $16.68 | $17.07 | $16.42 | $16.82 | $16.82 | 6,386 |
| 2023-10-27 | $16.55 | $16.87 | $16.25 | $16.76 | $16.76 | 26,461 |
| 2023-10-26 | $17.27 | $17.41 | $16.39 | $16.87 | $16.87 | 17,728 |
| 2023-10-25 | $17.07 | $17.44 | $16.74 | $17.33 | $17.33 | 28,750 |
| 2023-10-24 | $16.18 | $18.00 | $15.33 | $17.52 | $17.52 | 96,272 |
| 2023-10-23 | $15.47 | $16.30 | $15.11 | $16.13 | $16.13 | 94,634 |
| 2023-10-20 | $15.62 | $15.63 | $15.20 | $15.32 | $15.32 | 19,254 |
| 2023-10-19 | $15.71 | $16.17 | $14.92 | $15.59 | $15.59 | 29,363 |
| 2023-10-18 | $16.01 | $16.01 | $15.38 | $15.57 | $15.57 | 19,760 |
| 2023-10-17 | $15.46 | $16.34 | $15.46 | $16.23 | $16.23 | 20,085 |
| 2023-10-16 | $15.30 | $15.85 | $15.20 | $15.67 | $15.67 | 24,837 |
| 2023-10-13 | $15.78 | $16.52 | $15.00 | $15.41 | $15.41 | 32,488 |
| 2023-10-12 | $16.12 | $16.13 | $15.59 | $15.71 | $15.71 | 33,142 |
| 2023-10-11 | $16.77 | $16.77 | $15.85 | $16.29 | $16.29 | 25,260 |
| 2023-10-10 | $17.13 | $17.21 | $16.51 | $16.68 | $16.68 | 26,978 |
| 2023-10-09 | $17.16 | $17.16 | $16.38 | $16.71 | $16.71 | 11,176 |
| 2023-10-06 | $17.51 | $17.51 | $17.00 | $17.20 | $17.20 | 13,979 |
| 2023-10-05 | $17.86 | $18.05 | $17.53 | $17.73 | $17.73 | 16,229 |
| 2023-10-04 | $18.14 | $18.14 | $17.57 | $17.87 | $17.87 | 12,096 |
| 2023-10-03 | $18.40 | $18.51 | $17.94 | $18.06 | $18.06 | 47,706 |
| 2023-10-02 | $18.45 | $18.57 | $17.70 | $18.43 | $18.43 | 30,811 |
| 2023-09-29 | $17.75 | $18.81 | $17.75 | $18.52 | $18.52 | 20,167 |
| 2023-09-28 | $18.14 | $18.23 | $17.53 | $18.15 | $18.15 | 31,093 |
| 2023-09-27 | $17.72 | $18.10 | $17.58 | $17.99 | $17.99 | 21,528 |
| 2023-09-26 | $17.89 | $18.00 | $17.30 | $17.71 | $17.71 | 20,173 |
| 2023-09-25 | $18.42 | $18.42 | $17.85 | $17.90 | $17.90 | 13,447 |
| 2023-09-22 | $18.42 | $18.52 | $17.70 | $18.20 | $18.20 | 39,578 |
| 2023-09-21 | $18.11 | $18.68 | $17.73 | $18.19 | $18.19 | 27,228 |
| 2023-09-20 | $18.50 | $18.55 | $17.81 | $18.02 | $18.02 | 28,337 |
| 2023-09-19 | $18.76 | $19.04 | $18.25 | $18.44 | $18.44 | 37,241 |
| 2023-09-18 | $18.80 | $18.87 | $18.05 | $18.23 | $18.23 | 19,452 |
| 2023-09-15 | $18.90 | $19.16 | $18.09 | $18.98 | $18.98 | 47,208 |
| 2023-09-14 | $18.65 | $19.49 | $18.53 | $19.04 | $19.04 | 24,986 |
| 2023-09-13 | $20.37 | $20.40 | $18.49 | $18.73 | $18.73 | 31,186 |
| 2023-09-12 | $20.20 | $20.50 | $19.70 | $20.20 | $20.20 | 11,806 |
| 2023-09-11 | $21.17 | $21.40 | $20.05 | $20.16 | $20.16 | 28,551 |
| 2023-09-08 | $20.76 | $21.41 | $20.31 | $21.17 | $21.17 | 20,504 |
| 2023-09-07 | $20.52 | $21.06 | $20.25 | $20.56 | $20.56 | 19,450 |
| 2023-09-06 | $21.00 | $21.00 | $20.30 | $20.53 | $20.53 | 15,986 |
| 2023-09-05 | $21.02 | $21.04 | $20.33 | $20.66 | $20.66 | 20,838 |
| 2023-09-01 | $21.42 | $21.42 | $20.18 | $20.97 | $20.97 | 17,907 |
| 2023-08-31 | $20.91 | $20.99 | $20.64 | $20.67 | $20.67 | 19,715 |
| 2023-08-30 | $20.90 | $21.44 | $20.78 | $20.87 | $20.87 | 17,694 |
| 2023-08-29 | $20.37 | $20.62 | $20.37 | $20.59 | $20.59 | 13,273 |
| 2023-08-28 | $20.00 | $20.56 | $20.00 | $20.10 | $20.10 | 23,160 |
| 2023-08-25 | $19.94 | $20.24 | $19.21 | $20.11 | $20.11 | 45,998 |
| 2023-08-24 | $21.21 | $21.21 | $19.72 | $19.84 | $19.84 | 35,195 |
| 2023-08-23 | $21.38 | $21.88 | $20.85 | $21.18 | $21.18 | 40,804 |
| 2023-08-22 | $21.47 | $21.83 | $21.00 | $21.32 | $21.32 | 52,640 |
| 2023-08-21 | $21.79 | $22.40 | $21.27 | $21.44 | $21.44 | 35,375 |
| 2023-08-18 | $21.39 | $21.99 | $21.36 | $21.87 | $21.87 | 55,507 |
| 2023-08-17 | $22.70 | $22.70 | $21.18 | $21.61 | $21.61 | 53,027 |
| 2023-08-16 | $22.71 | $23.34 | $22.60 | $22.69 | $22.69 | 35,044 |
| 2023-08-15 | $22.36 | $22.99 | $22.13 | $22.56 | $22.56 | 36,925 |
| 2023-08-14 | $23.15 | $23.15 | $22.01 | $22.85 | $22.85 | 64,821 |
| 2023-08-11 | $22.36 | $23.39 | $22.27 | $23.17 | $23.17 | 43,801 |
| 2023-08-10 | $23.08 | $23.28 | $21.68 | $22.51 | $22.51 | 73,113 |
| 2023-08-09 | $28.00 | $28.01 | $23.07 | $23.25 | $23.25 | 266,243 |
| 2023-08-08 | $25.27 | $29.94 | $24.77 | $28.21 | $28.21 | 253,490 |
| 2023-08-07 | $25.10 | $25.10 | $23.62 | $24.18 | $24.18 | 157,616 |
| 2023-08-04 | $24.90 | $25.84 | $24.51 | $25.07 | $25.07 | 159,231 |
| 2023-08-03 | $24.30 | $24.88 | $23.72 | $24.57 | $24.57 | 102,475 |
| 2023-08-02 | $24.34 | $24.98 | $23.70 | $24.39 | $24.39 | 90,634 |
| 2023-08-01 | $24.39 | $24.54 | $23.99 | $24.45 | $24.45 | 38,452 |
| 2023-07-31 | $23.60 | $24.45 | $23.30 | $24.41 | $24.41 | 49,452 |
| 2023-07-28 | $23.45 | $23.96 | $23.27 | $23.57 | $23.57 | 46,198 |
| 2023-07-27 | $22.90 | $23.74 | $22.36 | $23.44 | $23.44 | 64,585 |
| 2023-07-26 | $22.93 | $23.79 | $22.47 | $22.81 | $22.81 | 64,464 |
| 2023-07-25 | $22.50 | $23.28 | $22.44 | $23.13 | $23.13 | 75,936 |
| 2023-07-24 | $21.53 | $22.80 | $21.38 | $22.48 | $22.48 | 46,685 |
| 2023-07-21 | $21.05 | $21.67 | $20.89 | $21.58 | $21.58 | 50,428 |
| 2023-07-20 | $20.64 | $21.06 | $20.27 | $21.00 | $21.00 | 58,859 |
| 2023-07-19 | $21.59 | $21.95 | $20.50 | $20.55 | $20.55 | 53,989 |
| 2023-07-18 | $21.06 | $21.72 | $21.06 | $21.56 | $21.56 | 42,940 |
| 2023-07-17 | $21.02 | $21.52 | $20.90 | $21.06 | $21.06 | 47,352 |
| 2023-07-14 | $21.23 | $21.46 | $20.60 | $21.02 | $21.02 | 42,993 |
| 2023-07-13 | $20.98 | $21.43 | $20.52 | $21.21 | $21.21 | 60,652 |
| 2023-07-12 | $21.23 | $22.10 | $20.69 | $20.77 | $20.77 | 68,809 |
| 2023-07-11 | $21.89 | $21.89 | $20.52 | $20.81 | $20.81 | 106,260 |
| 2023-07-10 | $22.37 | $22.67 | $21.80 | $21.94 | $21.94 | 78,649 |
| 2023-07-07 | $23.15 | $23.66 | $22.15 | $22.19 | $22.19 | 72,477 |
| 2023-07-06 | $22.96 | $23.34 | $22.30 | $22.99 | $22.99 | 93,455 |
| 2023-07-05 | $23.12 | $23.44 | $22.45 | $22.94 | $22.94 | 94,928 |
| 2023-07-03 | $23.25 | $23.81 | $22.98 | $23.24 | $23.24 | 45,090 |
| 2023-06-30 | $23.05 | $23.54 | $23.05 | $23.25 | $23.25 | 158,212 |
| 2023-06-29 | $22.19 | $23.00 | $22.19 | $22.85 | $22.85 | 72,699 |
| 2023-06-28 | $22.47 | $22.77 | $21.56 | $22.42 | $22.42 | 72,244 |
| 2023-06-27 | $23.10 | $23.38 | $22.22 | $22.53 | $22.53 | 68,349 |
| 2023-06-26 | $23.93 | $24.55 | $22.82 | $22.96 | $22.96 | 85,152 |
| 2023-06-23 | $24.51 | $25.28 | $23.39 | $23.93 | $23.93 | 669,689 |
| 2023-06-22 | $25.58 | $25.83 | $24.68 | $25.03 | $25.03 | 39,225 |
| 2023-06-21 | $25.49 | $25.79 | $24.76 | $25.37 | $25.37 | 47,412 |
| 2023-06-20 | $25.34 | $26.30 | $25.12 | $25.49 | $25.49 | 90,770 |
| 2023-06-16 | $25.01 | $26.11 | $24.85 | $25.33 | $25.33 | 51,099 |
| 2023-06-15 | $26.19 | $26.49 | $24.79 | $25.20 | $25.20 | 63,367 |
| 2023-06-14 | $26.82 | $27.10 | $25.79 | $25.96 | $25.96 | 71,616 |
| 2023-06-13 | $25.26 | $26.87 | $25.26 | $26.56 | $26.56 | 109,118 |
| 2023-06-12 | $23.74 | $25.72 | $23.42 | $25.33 | $25.33 | 113,572 |
| 2023-06-09 | $23.14 | $23.71 | $22.68 | $23.03 | $23.03 | 61,775 |
| 2023-06-08 | $24.38 | $24.70 | $23.30 | $23.38 | $23.38 | 61,966 |
| 2023-06-07 | $24.34 | $25.00 | $24.13 | $24.38 | $24.38 | 63,628 |
| 2023-06-06 | $24.51 | $24.60 | $23.46 | $24.42 | $24.42 | 95,547 |
| 2023-06-05 | $27.01 | $27.25 | $24.30 | $24.32 | $24.32 | 96,785 |
| 2023-06-02 | $26.63 | $27.52 | $26.25 | $27.31 | $27.31 | 47,356 |
| 2023-06-01 | $26.39 | $27.09 | $25.81 | $26.31 | $26.31 | 46,685 |
| 2023-05-31 | $25.75 | $26.82 | $25.73 | $26.61 | $26.61 | 139,381 |
| 2023-05-30 | $26.61 | $27.34 | $25.79 | $25.98 | $25.98 | 38,811 |
| 2023-05-26 | $26.49 | $27.56 | $26.04 | $26.48 | $26.48 | 33,544 |
| 2023-05-25 | $26.95 | $27.48 | $26.25 | $26.49 | $26.49 | 34,301 |
| 2023-05-24 | $27.52 | $28.48 | $26.29 | $26.96 | $26.96 | 49,817 |
| 2023-05-23 | $27.45 | $29.25 | $27.20 | $27.57 | $27.57 | 67,823 |
| 2023-05-22 | $27.30 | $28.42 | $26.15 | $27.07 | $27.07 | 65,013 |
| 2023-05-19 | $27.07 | $27.47 | $26.49 | $26.89 | $26.89 | 35,270 |
| 2023-05-18 | $26.63 | $27.29 | $26.18 | $26.97 | $26.97 | 40,878 |
| 2023-05-17 | $26.40 | $26.96 | $26.11 | $26.86 | $26.86 | 38,078 |
| 2023-05-16 | $27.02 | $27.45 | $26.19 | $26.46 | $26.46 | 26,766 |
| 2023-05-15 | $26.31 | $27.82 | $26.02 | $27.04 | $27.04 | 62,639 |
| 2023-05-12 | $26.95 | $28.31 | $25.95 | $26.69 | $26.69 | 70,843 |
| 2023-05-11 | $27.57 | $27.57 | $25.33 | $27.26 | $27.26 | 117,575 |
| 2023-05-10 | $30.20 | $30.65 | $26.86 | $27.01 | $27.01 | 187,551 |
| 2023-05-09 | $41.89 | $42.00 | $29.11 | $30.20 | $30.20 | 442,731 |
| 2023-05-08 | $40.23 | $41.00 | $39.66 | $41.00 | $41.00 | 35,668 |
| 2023-05-05 | $37.52 | $40.02 | $37.23 | $39.86 | $39.86 | 50,019 |
| 2023-05-04 | $39.59 | $41.98 | $36.03 | $37.16 | $37.16 | 75,369 |
| 2023-05-03 | $38.82 | $40.67 | $38.82 | $39.62 | $39.62 | 39,867 |
| 2023-05-02 | $42.10 | $42.10 | $38.38 | $38.40 | $38.40 | 57,468 |
| 2023-05-01 | $42.48 | $43.64 | $40.93 | $41.99 | $41.99 | 61,706 |
| 2023-04-28 | $41.17 | $42.32 | $40.72 | $41.87 | $41.87 | 47,982 |
| 2023-04-27 | $40.89 | $41.99 | $40.41 | $40.99 | $40.99 | 30,972 |
| 2023-04-26 | $40.40 | $41.33 | $40.03 | $40.87 | $40.87 | 34,033 |
| 2023-04-25 | $42.39 | $42.47 | $39.03 | $39.94 | $39.94 | 53,529 |
| 2023-04-24 | $41.46 | $42.44 | $40.46 | $42.39 | $42.39 | 39,764 |
| 2023-04-21 | $42.18 | $42.50 | $41.59 | $41.96 | $41.96 | 30,034 |
| 2023-04-20 | $41.53 | $42.50 | $40.69 | $42.39 | $42.39 | 45,132 |
| 2023-04-19 | $41.28 | $42.02 | $40.40 | $41.69 | $41.69 | 57,043 |
| 2023-04-18 | $44.59 | $45.00 | $40.67 | $41.25 | $41.25 | 89,323 |
| 2023-04-17 | $42.49 | $45.63 | $42.49 | $43.92 | $43.92 | 89,809 |
| 2023-04-14 | $42.82 | $43.00 | $41.78 | $42.49 | $42.49 | 38,005 |
| 2023-04-13 | $41.55 | $43.06 | $41.01 | $42.91 | $42.91 | 57,946 |
| 2023-04-12 | $43.57 | $43.97 | $40.96 | $41.64 | $41.64 | 34,162 |
| 2023-04-11 | $43.63 | $44.16 | $42.73 | $43.50 | $43.50 | 53,677 |
| 2023-04-10 | $43.63 | $44.15 | $42.49 | $43.37 | $43.37 | 49,465 |
| 2023-04-06 | $41.46 | $43.88 | $40.13 | $43.34 | $43.34 | 60,322 |
| 2023-04-05 | $41.00 | $41.92 | $39.75 | $41.59 | $41.59 | 62,802 |
| 2023-04-04 | $42.50 | $42.80 | $38.49 | $40.77 | $40.77 | 147,305 |
| 2023-04-03 | $44.97 | $45.38 | $41.94 | $42.45 | $42.45 | 101,340 |
| 2023-03-31 | $44.54 | $45.80 | $44.08 | $45.01 | $45.01 | 182,412 |
| 2023-03-30 | $45.42 | $45.95 | $43.77 | $44.54 | $44.54 | 47,455 |
| 2023-03-29 | $43.59 | $45.86 | $43.50 | $45.00 | $45.00 | 75,558 |
| 2023-03-28 | $44.05 | $44.75 | $42.89 | $43.49 | $43.49 | 58,598 |
| 2023-03-27 | $43.33 | $45.00 | $42.75 | $43.68 | $43.68 | 106,973 |
| 2023-03-24 | $43.01 | $44.20 | $41.83 | $43.31 | $43.31 | 67,552 |
| 2023-03-23 | $41.48 | $44.25 | $41.38 | $43.08 | $43.08 | 205,157 |
| 2023-03-22 | $41.00 | $41.38 | $39.74 | $40.71 | $40.71 | 49,184 |
| 2023-03-21 | $40.13 | $41.79 | $40.13 | $41.00 | $41.00 | 50,514 |
| 2023-03-20 | $40.77 | $41.23 | $39.01 | $40.20 | $40.20 | 55,307 |
| 2023-03-17 | $40.12 | $41.89 | $39.45 | $40.61 | $40.61 | 51,803 |
| 2023-03-16 | $40.11 | $41.52 | $37.18 | $41.00 | $41.00 | 83,381 |
| 2023-03-15 | $38.94 | $40.43 | $37.92 | $40.19 | $40.19 | 41,788 |
| 2023-03-14 | $37.35 | $40.00 | $36.09 | $39.40 | $39.40 | 54,628 |
| 2023-03-13 | $39.81 | $40.34 | $36.20 | $36.75 | $36.75 | 78,095 |
| 2023-03-10 | $40.13 | $41.00 | $37.26 | $40.56 | $40.56 | 89,790 |
| 2023-03-09 | $40.50 | $41.33 | $39.21 | $40.72 | $40.72 | 97,155 |
| 2023-03-08 | $35.08 | $41.00 | $35.08 | $40.30 | $40.30 | 249,072 |
| 2023-03-07 | $32.09 | $34.90 | $31.25 | $33.73 | $33.73 | 50,037 |
| 2023-03-06 | $33.41 | $33.52 | $32.04 | $32.05 | $32.05 | 20,881 |
| 2023-03-03 | $33.66 | $34.86 | $32.49 | $33.33 | $33.33 | 42,404 |
| 2023-03-02 | $33.64 | $35.68 | $32.66 | $33.86 | $33.86 | 31,430 |
| 2023-03-01 | $32.44 | $33.84 | $32.44 | $33.45 | $33.45 | 25,421 |
| 2023-02-28 | $33.12 | $35.33 | $32.27 | $32.27 | $32.27 | 31,885 |
| 2023-02-27 | $35.40 | $35.87 | $33.04 | $33.07 | $33.07 | 45,513 |
| 2023-02-24 | $34.62 | $35.68 | $34.09 | $35.54 | $35.54 | 14,715 |
| 2023-02-23 | $35.99 | $36.98 | $34.81 | $35.33 | $35.33 | 15,640 |
| 2023-02-22 | $34.48 | $35.94 | $33.06 | $35.90 | $35.90 | 56,017 |
| 2023-02-21 | $36.11 | $36.55 | $34.45 | $34.51 | $34.51 | 26,214 |
| 2023-02-17 | $35.16 | $36.78 | $34.85 | $36.75 | $36.75 | 33,830 |
| 2023-02-16 | $34.18 | $35.87 | $31.99 | $34.85 | $34.85 | 40,393 |
| 2023-02-15 | $31.90 | $34.18 | $31.69 | $33.84 | $33.84 | 29,946 |
| 2023-02-14 | $31.87 | $33.54 | $30.50 | $32.01 | $32.01 | 75,743 |
| 2023-02-13 | $32.99 | $33.49 | $32.10 | $32.70 | $32.70 | 30,673 |
| 2023-02-10 | $31.65 | $34.49 | $31.60 | $33.48 | $33.48 | 37,660 |
| 2023-02-09 | $33.33 | $34.00 | $29.76 | $32.05 | $32.05 | 111,668 |
| 2023-02-08 | $40.72 | $41.00 | $32.75 | $33.15 | $33.15 | 148,645 |
| 2023-02-07 | $39.38 | $42.50 | $38.17 | $40.72 | $40.72 | 201,147 |
| 2023-02-06 | $37.48 | $39.30 | $36.12 | $38.98 | $38.98 | 40,379 |
| 2023-02-03 | $38.04 | $38.17 | $37.12 | $37.40 | $37.40 | 27,397 |
| 2023-02-02 | $38.64 | $39.25 | $36.63 | $38.25 | $38.25 | 47,712 |
| 2023-02-01 | $36.47 | $38.20 | $35.90 | $37.82 | $37.82 | 90,693 |
| 2023-01-31 | $36.99 | $37.19 | $35.63 | $36.63 | $36.63 | 32,898 |
| 2023-01-30 | $34.55 | $36.49 | $34.55 | $36.48 | $36.48 | 46,239 |
| 2023-01-27 | $34.32 | $35.00 | $33.00 | $34.53 | $34.53 | 33,249 |
| 2023-01-26 | $35.59 | $36.28 | $34.23 | $34.97 | $34.97 | 27,785 |
| 2023-01-25 | $34.00 | $35.73 | $33.29 | $35.34 | $35.34 | 36,424 |
| 2023-01-24 | $35.41 | $35.99 | $33.56 | $33.95 | $33.95 | 19,861 |
| 2023-01-23 | $34.06 | $35.50 | $33.86 | $35.00 | $35.00 | 44,638 |
| 2023-01-20 | $32.25 | $34.87 | $32.25 | $33.70 | $33.70 | 30,573 |
| 2023-01-19 | $33.12 | $33.64 | $32.22 | $32.68 | $32.68 | 39,647 |
| 2023-01-18 | $35.19 | $35.95 | $33.19 | $33.67 | $33.67 | 44,954 |
| 2023-01-17 | $34.84 | $36.50 | $34.60 | $35.18 | $35.18 | 59,050 |
| 2023-01-13 | $35.13 | $36.60 | $33.96 | $35.01 | $35.01 | 55,164 |
| 2023-01-12 | $35.17 | $36.67 | $33.76 | $35.41 | $35.41 | 58,604 |
| 2023-01-11 | $37.76 | $38.62 | $35.42 | $35.52 | $35.52 | 53,131 |
| 2023-01-10 | $37.50 | $38.69 | $35.66 | $38.00 | $38.00 | 50,935 |
| 2023-01-09 | $37.87 | $37.87 | $35.50 | $37.47 | $37.47 | 85,065 |
| 2023-01-06 | $36.01 | $37.34 | $34.51 | $37.01 | $37.01 | 107,931 |
| 2023-01-05 | $40.78 | $40.78 | $36.08 | $36.57 | $36.57 | 89,429 |
| 2023-01-04 | $38.90 | $40.83 | $38.73 | $40.26 | $40.26 | 140,893 |
| 2023-01-03 | $36.69 | $38.87 | $36.53 | $37.56 | $37.56 | 115,035 |
| 2022-12-30 | $36.41 | $37.50 | $35.51 | $36.08 | $36.08 | 68,745 |
| 2022-12-29 | $36.37 | $36.83 | $35.46 | $36.41 | $36.41 | 48,573 |
| 2022-12-28 | $35.80 | $36.93 | $34.92 | $36.00 | $36.00 | 83,291 |
| 2022-12-27 | $35.62 | $37.47 | $33.59 | $35.11 | $35.11 | 130,004 |
| 2022-12-23 | $32.71 | $36.99 | $32.51 | $35.11 | $35.11 | 87,638 |
| 2022-12-22 | $33.70 | $33.80 | $32.00 | $32.07 | $32.07 | 31,843 |
| 2022-12-21 | $30.02 | $33.78 | $30.02 | $33.78 | $33.78 | 47,498 |
| 2022-12-20 | $31.85 | $33.90 | $30.00 | $30.01 | $30.01 | 58,998 |
| 2022-12-19 | $30.70 | $32.47 | $30.31 | $31.73 | $31.73 | 55,438 |
| 2022-12-16 | $28.35 | $30.71 | $27.68 | $30.70 | $30.70 | 40,926 |
| 2022-12-15 | $28.38 | $29.00 | $27.77 | $28.29 | $28.29 | 19,709 |
| 2022-12-14 | $28.83 | $28.98 | $28.00 | $28.38 | $28.38 | 25,853 |
| 2022-12-13 | $28.64 | $29.00 | $28.25 | $28.59 | $28.59 | 19,722 |
| 2022-12-12 | $27.79 | $28.95 | $27.14 | $28.15 | $28.15 | 25,798 |
| 2022-12-09 | $29.25 | $29.25 | $26.60 | $27.29 | $27.29 | 36,883 |
| 2022-12-08 | $29.01 | $29.78 | $27.77 | $28.60 | $28.60 | 30,258 |
| 2022-12-07 | $26.25 | $29.10 | $26.25 | $27.50 | $27.50 | 42,015 |
| 2022-12-06 | $24.75 | $26.34 | $24.37 | $26.19 | $26.19 | 17,548 |
| 2022-12-05 | $24.65 | $25.41 | $24.50 | $25.00 | $25.00 | 34,982 |
| 2022-12-02 | $24.71 | $24.71 | $24.25 | $24.50 | $24.50 | 16,661 |
| 2022-12-01 | $24.25 | $24.89 | $23.96 | $24.15 | $24.15 | 21,112 |
| 2022-11-30 | $24.58 | $24.58 | $23.10 | $24.00 | $24.00 | 22,827 |
| 2022-11-29 | $24.62 | $24.62 | $23.81 | $24.53 | $24.53 | 13,838 |
| 2022-11-28 | $24.65 | $24.80 | $23.71 | $24.25 | $24.25 | 6,387 |
| 2022-11-25 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 424 |
| 2022-11-23 | $24.27 | $24.70 | $24.11 | $24.70 | $24.70 | 5,726 |
| 2022-11-22 | $24.44 | $24.59 | $23.71 | $24.30 | $24.30 | 12,171 |
| 2022-11-21 | $24.17 | $24.70 | $23.98 | $24.22 | $24.22 | 10,036 |
| 2022-11-18 | $23.64 | $24.17 | $23.64 | $24.17 | $24.17 | 3,202 |
| 2022-11-17 | $23.03 | $24.14 | $23.03 | $23.88 | $23.88 | 10,487 |
| 2022-11-16 | $23.79 | $23.96 | $23.03 | $23.52 | $23.52 | 4,545 |
| 2022-11-15 | $24.72 | $24.72 | $23.60 | $24.22 | $24.22 | 4,301 |
| 2022-11-14 | $23.00 | $24.95 | $23.00 | $24.45 | $24.45 | 25,797 |
| 2022-11-11 | $23.98 | $25.00 | $22.65 | $23.00 | $23.00 | 18,650 |
| 2022-11-10 | $25.00 | $25.87 | $23.35 | $23.68 | $23.68 | 17,500 |
| 2022-11-09 | $25.55 | $25.76 | $25.00 | $25.37 | $25.37 | 11,033 |
| 2022-11-08 | $26.25 | $26.25 | $24.64 | $25.82 | $25.82 | 19,497 |
| 2022-11-07 | $27.00 | $28.91 | $25.10 | $26.34 | $26.34 | 95,043 |
| 2022-11-04 | $24.31 | $26.79 | $22.80 | $26.75 | $26.75 | 46,214 |
| 2022-11-03 | $22.00 | $24.45 | $22.00 | $24.29 | $24.29 | 76,962 |
| 2022-11-02 | $20.00 | $21.96 | $19.76 | $21.96 | $21.96 | 18,846 |
| 2022-11-01 | $20.01 | $20.25 | $19.90 | $19.99 | $19.99 | 7,402 |
| 2022-10-31 | $19.50 | $20.00 | $18.66 | $19.69 | $19.69 | 7,679 |
| 2022-10-28 | $19.00 | $20.53 | $19.00 | $20.30 | $20.30 | 14,420 |
| 2022-10-27 | $19.96 | $20.00 | $19.03 | $19.48 | $19.48 | 6,370 |
| 2022-10-26 | $19.10 | $19.95 | $19.10 | $19.95 | $19.95 | 3,575 |
| 2022-10-25 | $18.51 | $19.57 | $18.01 | $19.30 | $19.30 | 3,480 |
| 2022-10-24 | $19.23 | $19.28 | $18.01 | $18.50 | $18.50 | 8,793 |
| 2022-10-21 | $19.45 | $19.50 | $18.95 | $18.95 | $18.95 | 3,757 |
| 2022-10-20 | $18.90 | $19.60 | $18.90 | $19.45 | $19.45 | 6,878 |
| 2022-10-19 | $19.13 | $19.13 | $18.93 | $18.93 | $18.93 | 1,670 |
| 2022-10-18 | $18.51 | $19.25 | $17.09 | $19.00 | $19.00 | 11,903 |
| 2022-10-17 | $18.49 | $18.92 | $18.00 | $18.51 | $18.51 | 9,718 |
| 2022-10-14 | $18.00 | $18.25 | $17.94 | $17.94 | $17.94 | 20,243 |
| 2022-10-13 | $16.81 | $18.00 | $15.54 | $18.00 | $18.00 | 3,714 |
| 2022-10-12 | $17.77 | $17.77 | $17.32 | $17.32 | $17.32 | 862 |
| 2022-10-11 | $18.17 | $18.17 | $17.55 | $17.78 | $17.78 | 1,215 |
| 2022-10-10 | $18.66 | $18.66 | $17.89 | $17.96 | $17.96 | 1,204 |
| 2022-10-07 | $19.38 | $19.38 | $18.39 | $18.39 | $18.39 | 4,081 |
| 2022-10-06 | $18.70 | $19.44 | $18.40 | $19.30 | $19.30 | 9,148 |
| 2022-10-05 | $18.10 | $19.00 | $17.95 | $18.50 | $18.50 | 12,478 |
| 2022-10-04 | $17.53 | $18.62 | $17.18 | $18.28 | $18.28 | 13,506 |
| 2022-10-03 | $15.78 | $18.10 | $15.78 | $18.05 | $18.05 | 19,620 |
| 2022-09-30 | $15.30 | $16.05 | $15.22 | $15.76 | $15.76 | 10,810 |
| 2022-09-29 | $15.25 | $16.25 | $15.25 | $15.48 | $15.48 | 24,130 |
| 2022-09-28 | $16.00 | $16.00 | $15.25 | $15.25 | $15.25 | 4,170 |
| 2022-09-27 | $17.27 | $17.27 | $15.43 | $15.43 | $15.43 | 24,709 |
| 2022-09-26 | $17.35 | $17.50 | $17.14 | $17.21 | $17.21 | 2,457 |
| 2022-09-23 | $18.74 | $18.74 | $17.39 | $17.58 | $17.58 | 5,039 |
| 2022-09-22 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 599 |
| 2022-09-21 | $18.89 | $19.12 | $17.89 | $19.00 | $19.00 | 26,854 |
| 2022-09-20 | $19.08 | $19.15 | $18.72 | $18.89 | $18.89 | 4,940 |
| 2022-09-19 | $18.95 | $19.47 | $18.89 | $19.07 | $19.07 | 5,836 |
| 2022-09-16 | $19.88 | $20.74 | $19.00 | $19.29 | $19.29 | 15,395 |
| 2022-09-15 | $20.25 | $20.54 | $20.04 | $20.20 | $20.20 | 29,221 |
| 2022-09-14 | $19.26 | $20.85 | $19.26 | $19.97 | $19.97 | 14,002 |
| 2022-09-13 | $19.25 | $19.71 | $19.19 | $19.26 | $19.26 | 1,784 |
| 2022-09-12 | $18.95 | $20.20 | $18.65 | $19.25 | $19.25 | 16,763 |
| 2022-09-09 | $18.49 | $19.00 | $18.45 | $19.00 | $19.00 | 1,979 |
| 2022-09-08 | $18.59 | $18.90 | $18.59 | $18.65 | $18.65 | 2,542 |
| 2022-09-07 | $18.53 | $19.07 | $18.53 | $18.77 | $18.77 | 2,256 |
| 2022-09-06 | $18.40 | $19.10 | $18.20 | $18.40 | $18.40 | 15,333 |
| 2022-09-02 | $19.30 | $19.35 | $18.50 | $18.64 | $18.64 | 5,741 |
| 2022-09-01 | $18.80 | $19.25 | $18.60 | $19.25 | $19.25 | 5,973 |
| 2022-08-31 | $19.35 | $19.50 | $18.81 | $19.17 | $19.17 | 13,550 |
| 2022-08-30 | $19.13 | $19.13 | $18.95 | $19.00 | $19.00 | 7,138 |
| 2022-08-29 | $19.00 | $19.25 | $18.51 | $19.09 | $19.09 | 22,998 |
| 2022-08-26 | $19.50 | $19.58 | $19.14 | $19.58 | $19.58 | 2,062 |
| 2022-08-25 | $19.99 | $19.99 | $19.51 | $19.79 | $19.79 | 1,039 |
| 2022-08-24 | $19.78 | $20.26 | $19.68 | $19.77 | $19.77 | 6,485 |
| 2022-08-23 | $19.26 | $20.91 | $19.26 | $20.60 | $20.60 | 8,800 |
| 2022-08-22 | $20.91 | $20.91 | $19.59 | $20.34 | $20.34 | 3,124 |
| 2022-08-19 | $21.18 | $21.22 | $20.50 | $21.01 | $21.01 | 4,354 |
| 2022-08-18 | $20.15 | $22.30 | $19.89 | $21.39 | $21.39 | 22,622 |
| 2022-08-17 | $19.75 | $21.00 | $19.34 | $20.08 | $20.08 | 16,796 |
| 2022-08-16 | $19.44 | $19.84 | $18.85 | $19.35 | $19.35 | 32,251 |
| 2022-08-15 | $19.74 | $19.74 | $19.45 | $19.65 | $19.65 | 7,554 |
| 2022-08-12 | $19.85 | $19.95 | $19.51 | $19.95 | $19.95 | 1,578 |
| 2022-08-11 | $19.95 | $20.66 | $19.72 | $19.98 | $19.98 | 28,033 |
| 2022-08-10 | $19.44 | $20.00 | $18.98 | $19.68 | $19.68 | 15,041 |
| 2022-08-09 | $19.09 | $19.38 | $18.72 | $19.26 | $19.26 | 17,933 |
| 2022-08-08 | $18.00 | $19.75 | $17.51 | $19.00 | $19.00 | 20,986 |
| 2022-08-05 | $18.00 | $18.40 | $17.41 | $18.00 | $18.00 | 13,539 |
| 2022-08-04 | $18.41 | $18.45 | $17.85 | $18.19 | $18.19 | 8,719 |
| 2022-08-03 | $17.57 | $18.71 | $17.57 | $18.39 | $18.39 | 27,374 |
| 2022-08-02 | $17.41 | $17.70 | $17.20 | $17.65 | $17.65 | 5,002 |
| 2022-08-01 | $17.00 | $17.50 | $17.00 | $17.49 | $17.49 | 5,285 |
| 2022-07-29 | $17.50 | $17.63 | $16.51 | $16.80 | $16.80 | 7,739 |
| 2022-07-28 | $17.40 | $17.69 | $17.40 | $17.45 | $17.45 | 4,016 |
| 2022-07-27 | $17.00 | $17.40 | $16.88 | $17.40 | $17.40 | 2,623 |
| 2022-07-26 | $17.03 | $17.25 | $16.99 | $17.10 | $17.10 | 1,908 |
| 2022-07-25 | $16.45 | $17.14 | $16.45 | $17.14 | $17.14 | 13,172 |
| 2022-07-22 | $16.44 | $17.00 | $16.02 | $16.47 | $16.47 | 6,890 |
| 2022-07-21 | $16.35 | $16.50 | $16.00 | $16.50 | $16.50 | 11,796 |
| 2022-07-20 | $16.10 | $16.80 | $16.10 | $16.61 | $16.61 | 954 |
| 2022-07-19 | $16.25 | $17.00 | $16.25 | $17.00 | $17.00 | 5,877 |
| 2022-07-18 | $16.61 | $17.00 | $14.95 | $16.25 | $16.25 | 5,282 |
| 2022-07-15 | $16.23 | $16.94 | $16.15 | $16.94 | $16.94 | 6,688 |
| 2022-07-14 | $16.25 | $16.59 | $15.84 | $16.20 | $16.20 | 22,802 |
| 2022-07-13 | $16.55 | $16.67 | $16.50 | $16.50 | $16.50 | 2,851 |
| 2022-07-12 | $17.18 | $17.18 | $16.50 | $16.78 | $16.78 | 19,068 |
| 2022-07-11 | $16.38 | $17.65 | $16.38 | $16.89 | $16.89 | 1,994 |
| 2022-07-08 | $16.74 | $16.96 | $16.62 | $16.71 | $16.71 | 1,693 |
| 2022-07-07 | $17.12 | $17.18 | $17.00 | $17.18 | $17.18 | 1,516 |
| 2022-07-06 | $17.21 | $17.63 | $16.70 | $16.89 | $16.89 | 24,125 |
| 2022-07-05 | $16.21 | $17.70 | $16.21 | $17.47 | $17.47 | 12,985 |
| 2022-07-01 | $16.68 | $17.40 | $16.12 | $16.82 | $16.82 | 2,547 |
| 2022-06-30 | $16.50 | $16.80 | $16.08 | $16.80 | $16.80 | 4,774 |
| 2022-06-29 | $16.57 | $17.03 | $16.57 | $16.90 | $16.90 | 13,242 |
| 2022-06-28 | $17.31 | $17.53 | $17.00 | $17.30 | $17.30 | 5,912 |
| 2022-06-27 | $16.89 | $17.60 | $16.20 | $17.60 | $17.60 | 18,118 |
| 2022-06-24 | $14.97 | $17.24 | $14.97 | $16.89 | $16.89 | 23,034 |
| 2022-06-23 | $14.55 | $14.59 | $14.31 | $14.32 | $14.32 | 1,908 |
| 2022-06-22 | $14.04 | $14.43 | $14.00 | $14.43 | $14.43 | 4,467 |
| 2022-06-21 | $13.50 | $14.94 | $13.37 | $13.77 | $13.77 | 14,192 |
| 2022-06-17 | $13.89 | $14.98 | $13.00 | $13.81 | $13.81 | 9,347 |
| 2022-06-16 | $13.49 | $14.41 | $12.79 | $12.91 | $12.91 | 11,336 |
| 2022-06-15 | $14.37 | $15.68 | $13.38 | $13.91 | $13.91 | 29,228 |
| 2022-06-14 | $16.45 | $16.45 | $15.33 | $15.36 | $15.36 | 3,047 |
| 2022-06-13 | $17.00 | $17.00 | $15.73 | $15.99 | $15.99 | 15,959 |
| 2022-06-10 | $17.56 | $18.15 | $17.00 | $17.32 | $17.32 | 9,656 |
| 2022-06-09 | $17.70 | $18.14 | $17.51 | $17.51 | $17.51 | 2,215 |
| 2022-06-08 | $17.00 | $18.15 | $17.00 | $18.00 | $18.00 | 6,318 |
| 2022-06-07 | $17.50 | $18.08 | $17.15 | $17.40 | $17.40 | 6,312 |
| 2022-06-06 | $18.08 | $18.80 | $17.30 | $17.74 | $17.74 | 6,517 |
| 2022-06-03 | $18.35 | $18.52 | $17.30 | $18.02 | $18.02 | 12,510 |
| 2022-06-02 | $17.86 | $18.40 | $17.82 | $17.91 | $17.91 | 5,755 |
| 2022-06-01 | $17.68 | $18.01 | $17.26 | $17.64 | $17.64 | 9,416 |
| 2022-05-31 | $18.16 | $18.35 | $17.31 | $18.01 | $18.01 | 9,831 |
| 2022-05-27 | $17.26 | $18.50 | $17.01 | $18.28 | $18.28 | 27,189 |
| 2022-05-26 | $17.00 | $17.85 | $16.55 | $17.31 | $17.31 | 30,025 |
| 2022-05-25 | $16.34 | $17.00 | $16.00 | $17.00 | $17.00 | 30,904 |
| 2022-05-24 | $16.00 | $16.98 | $15.91 | $16.15 | $16.15 | 19,417 |
| 2022-05-23 | $16.64 | $16.80 | $16.15 | $16.15 | $16.15 | 22,911 |
| 2022-05-20 | $17.49 | $17.49 | $16.94 | $17.00 | $17.00 | 12,150 |
| 2022-05-19 | $17.00 | $17.49 | $16.95 | $17.45 | $17.45 | 10,073 |
| 2022-05-18 | $17.22 | $17.40 | $17.00 | $17.00 | $17.00 | 14,973 |
| 2022-05-17 | $16.97 | $17.62 | $16.43 | $17.43 | $17.43 | 5,692 |
| 2022-05-16 | $17.25 | $18.52 | $16.81 | $17.00 | $17.00 | 20,153 |
| 2022-05-13 | $17.19 | $17.19 | $16.77 | $17.00 | $17.00 | 8,796 |
| 2022-05-12 | $16.78 | $17.49 | $16.78 | $17.25 | $17.25 | 38,595 |
| 2022-05-11 | $15.80 | $18.11 | $15.80 | $17.19 | $17.19 | 43,288 |
| 2022-05-10 | $15.75 | $17.50 | $15.35 | $16.05 | $16.05 | 68,238 |
| 2022-05-09 | $15.40 | $16.19 | $14.17 | $15.70 | $15.70 | 74,553 |
| 2022-05-06 | $13.75 | $15.62 | $13.00 | $15.39 | $15.39 | 83,594 |
| 2022-05-05 | $12.44 | $13.75 | $11.78 | $13.75 | $13.75 | 92,007 |
| 2022-05-04 | $11.36 | $11.85 | $11.36 | $11.68 | $11.68 | 9,497 |
| 2022-05-03 | $11.00 | $12.04 | $10.90 | $12.04 | $12.04 | 8,184 |
| 2022-05-02 | $11.28 | $12.00 | $11.20 | $11.43 | $11.43 | 5,598 |
| 2022-04-29 | $11.60 | $11.70 | $11.46 | $11.50 | $11.50 | 6,579 |
| 2022-04-28 | $11.45 | $12.07 | $11.01 | $11.41 | $11.41 | 6,929 |
| 2022-04-27 | $11.34 | $11.45 | $10.44 | $11.35 | $11.35 | 20,998 |
| 2022-04-26 | $11.62 | $11.62 | $10.75 | $11.34 | $11.34 | 22,315 |
| 2022-04-25 | $11.76 | $12.45 | $11.50 | $12.05 | $12.05 | 14,292 |
| 2022-04-22 | $13.69 | $13.69 | $12.00 | $12.13 | $12.13 | 14,967 |
| 2022-04-21 | $15.09 | $15.09 | $13.36 | $13.36 | $13.36 | 6,170 |
| 2022-04-20 | $15.12 | $15.21 | $14.70 | $15.21 | $15.21 | 3,543 |
| 2022-04-19 | $13.94 | $15.44 | $13.94 | $15.25 | $15.25 | 26,330 |
| 2022-04-18 | $14.70 | $14.75 | $13.88 | $14.20 | $14.20 | 6,420 |
| 2022-04-14 | $14.00 | $14.65 | $14.00 | $14.65 | $14.65 | 15,751 |
| 2022-04-13 | $14.68 | $14.68 | $13.83 | $13.90 | $13.90 | 11,195 |
| 2022-04-12 | $14.01 | $14.55 | $13.67 | $14.35 | $14.35 | 23,802 |
| 2022-04-11 | $13.65 | $14.17 | $13.32 | $14.16 | $14.16 | 19,183 |
| 2022-04-08 | $14.82 | $14.99 | $13.11 | $13.38 | $13.38 | 22,847 |
| 2022-04-07 | $15.49 | $15.49 | $14.48 | $14.67 | $14.67 | 1,972 |
| 2022-04-06 | $14.89 | $15.11 | $14.10 | $14.20 | $14.20 | 21,244 |
| 2022-04-05 | $15.25 | $15.38 | $15.02 | $15.27 | $15.27 | 23,926 |
| 2022-04-04 | $15.15 | $15.39 | $14.56 | $15.15 | $15.15 | 39,665 |
| 2022-04-01 | $14.67 | $15.60 | $14.16 | $15.03 | $15.03 | 14,896 |
| 2022-03-31 | $13.85 | $14.75 | $13.85 | $14.50 | $14.50 | 13,820 |
| 2022-03-30 | $14.71 | $14.84 | $13.89 | $14.53 | $14.53 | 9,422 |
| 2022-03-29 | $15.63 | $15.63 | $13.72 | $14.46 | $14.46 | 53,486 |
| 2022-03-28 | $13.64 | $14.00 | $13.53 | $13.84 | $13.84 | 3,551 |
| 2022-03-25 | $14.64 | $14.64 | $13.32 | $13.50 | $13.50 | 15,129 |
| 2022-03-24 | $14.85 | $15.35 | $14.85 | $15.31 | $15.31 | 10,828 |
| 2022-03-23 | $16.75 | $17.58 | $15.28 | $15.65 | $15.65 | 28,600 |
| 2022-03-22 | $16.19 | $17.00 | $15.97 | $17.00 | $17.00 | 50,190 |
| 2022-03-21 | $16.26 | $16.50 | $16.10 | $16.30 | $16.30 | 25,443 |
| 2022-03-18 | $15.70 | $16.40 | $15.66 | $16.02 | $16.02 | 10,568 |
| 2022-03-17 | $15.25 | $16.00 | $13.84 | $15.76 | $15.76 | 30,079 |
| 2022-03-16 | $13.49 | $15.40 | $13.41 | $15.35 | $15.35 | 40,474 |
| 2022-03-15 | $12.64 | $13.55 | $12.51 | $13.13 | $13.13 | 21,631 |
| 2022-03-14 | $12.41 | $12.50 | $11.81 | $12.04 | $12.04 | 35,721 |
| 2022-03-11 | $11.58 | $12.46 | $11.58 | $12.44 | $12.44 | 35,233 |
| 2022-03-10 | $12.00 | $12.11 | $11.30 | $11.47 | $11.47 | 24,942 |
| 2022-03-09 | $11.82 | $12.47 | $11.29 | $11.81 | $11.81 | 22,914 |
| 2022-03-08 | $11.51 | $11.69 | $10.18 | $11.63 | $11.63 | 70,927 |
| 2022-03-07 | $12.20 | $12.87 | $12.20 | $12.52 | $12.52 | 16,642 |
| 2022-03-04 | $12.85 | $12.88 | $11.91 | $12.50 | $12.50 | 15,868 |
| 2022-03-03 | $12.75 | $12.85 | $12.50 | $12.81 | $12.81 | 6,560 |
| 2022-03-02 | $12.95 | $13.12 | $12.50 | $12.50 | $12.50 | 12,634 |
| 2022-03-01 | $13.00 | $13.50 | $12.80 | $12.87 | $12.87 | 6,449 |
| 2022-02-28 | $12.76 | $13.59 | $12.72 | $13.00 | $13.00 | 15,767 |
| 2022-02-25 | $13.00 | $13.63 | $12.81 | $13.60 | $13.60 | 23,816 |
| 2022-02-24 | $13.40 | $13.40 | $12.30 | $12.95 | $12.95 | 25,679 |
| 2022-02-23 | $13.82 | $14.62 | $13.14 | $13.20 | $13.20 | 18,754 |
| 2022-02-22 | $13.81 | $15.19 | $12.80 | $13.66 | $13.66 | 31,030 |
| 2022-02-18 | $13.36 | $14.59 | $13.31 | $13.79 | $13.79 | 21,587 |
| 2022-02-17 | $13.81 | $14.33 | $13.20 | $13.20 | $13.20 | 13,942 |
| 2022-02-16 | $14.00 | $15.04 | $13.89 | $14.18 | $14.18 | 19,577 |
| 2022-02-15 | $13.89 | $14.77 | $13.50 | $14.00 | $14.00 | 14,373 |
| 2022-02-14 | $13.74 | $14.75 | $13.26 | $13.26 | $13.26 | 26,246 |
| 2022-02-11 | $15.27 | $15.27 | $14.16 | $14.25 | $14.25 | 9,961 |
| 2022-02-10 | $15.00 | $15.49 | $14.60 | $15.27 | $15.27 | 13,484 |
| 2022-02-09 | $16.08 | $16.13 | $14.58 | $14.86 | $14.86 | 40,995 |
| 2022-02-08 | $15.06 | $16.36 | $14.84 | $15.69 | $15.69 | 23,277 |
| 2022-02-07 | $14.83 | $17.38 | $14.65 | $15.14 | $15.14 | 18,762 |
| 2022-02-04 | $13.90 | $17.00 | $13.89 | $15.26 | $15.26 | 21,206 |
| 2022-02-03 | $14.92 | $15.21 | $13.10 | $14.19 | $14.19 | 28,250 |
| 2022-02-02 | $14.42 | $15.62 | $14.42 | $15.05 | $15.05 | 17,530 |
| 2022-02-01 | $13.45 | $15.55 | $13.45 | $15.55 | $15.55 | 25,842 |
| 2022-01-31 | $13.95 | $14.64 | $13.39 | $14.19 | $14.19 | 31,784 |
| 2022-01-28 | $13.85 | $14.00 | $13.39 | $13.64 | $13.64 | 13,518 |
| 2022-01-27 | $13.64 | $15.69 | $12.84 | $13.75 | $13.75 | 46,687 |
| 2022-01-26 | $15.41 | $15.41 | $13.41 | $14.02 | $14.02 | 35,559 |
| 2022-01-25 | $14.58 | $15.35 | $14.51 | $14.93 | $14.93 | 10,026 |
| 2022-01-24 | $15.00 | $15.10 | $14.00 | $14.71 | $14.71 | 26,307 |
| 2022-01-21 | $16.60 | $16.60 | $15.00 | $15.10 | $15.10 | 23,203 |
| 2022-01-20 | $17.23 | $17.88 | $16.21 | $16.60 | $16.60 | 22,967 |
| 2022-01-19 | $17.79 | $17.79 | $17.13 | $17.43 | $17.43 | 12,187 |
| 2022-01-18 | $17.64 | $17.99 | $17.25 | $17.59 | $17.59 | 8,214 |
| 2022-01-14 | $17.98 | $18.18 | $17.28 | $17.78 | $17.78 | 6,977 |
| 2022-01-13 | $17.57 | $17.87 | $16.90 | $17.50 | $17.50 | 9,438 |
| 2022-01-12 | $17.50 | $17.82 | $16.77 | $17.25 | $17.25 | 11,053 |
| 2022-01-11 | $16.60 | $18.21 | $16.60 | $17.47 | $17.47 | 14,214 |
| 2022-01-10 | $15.96 | $17.03 | $15.80 | $16.75 | $16.75 | 8,424 |
| 2022-01-07 | $15.91 | $16.50 | $15.91 | $16.42 | $16.42 | 15,103 |
| 2022-01-06 | $16.14 | $16.66 | $15.61 | $15.86 | $15.86 | 13,848 |
| 2022-01-05 | $17.49 | $17.91 | $15.66 | $16.14 | $16.14 | 33,376 |
| 2022-01-04 | $17.51 | $18.01 | $15.08 | $17.94 | $17.94 | 52,705 |
| 2022-01-03 | $18.89 | $18.89 | $17.50 | $17.50 | $17.50 | 24,707 |
| 2021-12-31 | $20.15 | $20.32 | $18.55 | $18.55 | $18.55 | 42,291 |
| 2021-12-30 | $19.83 | $20.40 | $18.93 | $20.40 | $20.40 | 9,062 |
| 2021-12-29 | $19.34 | $19.50 | $18.78 | $19.12 | $19.12 | 13,315 |
| 2021-12-28 | $20.10 | $22.29 | $19.73 | $20.06 | $20.06 | 34,303 |
| 2021-12-27 | $20.50 | $21.97 | $19.41 | $19.90 | $19.90 | 30,216 |
| 2021-12-23 | $19.59 | $20.41 | $19.21 | $20.11 | $20.11 | 23,304 |
| 2021-12-22 | $18.73 | $19.96 | $18.46 | $19.42 | $19.42 | 20,439 |
| 2021-12-21 | $17.65 | $19.30 | $17.58 | $18.50 | $18.50 | 43,282 |
| 2021-12-20 | $18.42 | $18.97 | $17.20 | $17.32 | $17.32 | 32,678 |
| 2021-12-17 | $18.38 | $18.98 | $17.01 | $18.68 | $18.68 | 20,975 |
| 2021-12-16 | $19.02 | $19.49 | $17.65 | $18.44 | $18.44 | 35,248 |
| 2021-12-15 | $18.46 | $18.80 | $17.00 | $18.66 | $18.66 | 38,515 |
| 2021-12-14 | $19.38 | $19.38 | $18.07 | $18.45 | $18.45 | 17,716 |
| 2021-12-13 | $20.49 | $20.50 | $19.23 | $19.61 | $19.61 | 10,141 |
| 2021-12-10 | $20.00 | $20.37 | $19.68 | $20.35 | $20.35 | 11,952 |
| 2021-12-09 | $20.84 | $20.84 | $19.63 | $19.63 | $19.63 | 6,172 |
| 2021-12-08 | $20.31 | $21.18 | $20.31 | $20.75 | $20.75 | 8,133 |
| 2021-12-07 | $20.15 | $21.70 | $18.72 | $20.31 | $20.31 | 26,239 |
| 2021-12-06 | $19.56 | $20.19 | $18.02 | $19.99 | $19.99 | 28,424 |
| 2021-12-03 | $19.45 | $20.42 | $18.07 | $19.97 | $19.97 | 34,074 |
| 2021-12-02 | $19.43 | $20.07 | $18.55 | $19.43 | $19.43 | 32,342 |
| 2021-12-01 | $20.57 | $21.42 | $19.56 | $20.00 | $20.00 | 18,959 |
| 2021-11-30 | $21.65 | $22.14 | $20.01 | $20.47 | $20.47 | 20,074 |
| 2021-11-29 | $22.34 | $23.24 | $21.70 | $21.76 | $21.76 | 19,369 |
| 2021-11-26 | $21.68 | $22.54 | $20.92 | $22.00 | $22.00 | 6,943 |
| 2021-11-24 | $20.82 | $22.61 | $20.52 | $22.16 | $22.16 | 19,430 |
| 2021-11-23 | $22.45 | $22.45 | $20.26 | $21.59 | $21.59 | 56,018 |
| 2021-11-22 | $23.98 | $25.17 | $21.79 | $22.40 | $22.40 | 53,972 |
| 2021-11-19 | $23.85 | $25.20 | $23.40 | $23.62 | $23.62 | 32,019 |
| 2021-11-18 | $24.81 | $25.00 | $24.01 | $24.68 | $24.68 | 22,395 |
| 2021-11-17 | $23.81 | $25.13 | $23.78 | $25.00 | $25.00 | 45,769 |
| 2021-11-16 | $24.37 | $25.00 | $23.92 | $24.85 | $24.85 | 39,750 |
| 2021-11-15 | $23.70 | $24.74 | $22.96 | $24.15 | $24.15 | 76,124 |
| 2021-11-12 | $24.61 | $24.61 | $23.36 | $24.08 | $24.08 | 27,132 |
| 2021-11-11 | $24.46 | $24.92 | $23.23 | $24.18 | $24.18 | 45,980 |
| 2021-11-10 | $22.38 | $24.63 | $22.03 | $24.63 | $24.63 | 60,063 |
| 2021-11-09 | $23.51 | $23.56 | $21.50 | $23.22 | $23.22 | 68,346 |
| 2021-11-08 | $23.65 | $23.65 | $21.22 | $21.98 | $21.98 | 108,956 |
| 2021-11-05 | $30.60 | $30.65 | $21.00 | $22.59 | $22.59 | 317,610 |
| 2021-11-04 | $31.66 | $32.47 | $29.13 | $30.54 | $30.54 | 58,824 |
| 2021-11-03 | $29.99 | $32.40 | $29.55 | $32.17 | $32.17 | 33,601 |
| 2021-11-02 | $28.50 | $30.44 | $28.50 | $30.43 | $30.43 | 20,179 |
| 2021-11-01 | $28.58 | $29.35 | $28.14 | $29.21 | $29.21 | 33,089 |
| 2021-10-29 | $26.86 | $28.95 | $26.80 | $28.52 | $28.52 | 41,119 |
| 2021-10-28 | $26.97 | $27.38 | $26.50 | $26.77 | $26.77 | 35,362 |
| 2021-10-27 | $27.95 | $30.55 | $27.06 | $27.69 | $27.69 | 58,691 |
| 2021-10-26 | $26.89 | $28.19 | $25.60 | $27.89 | $27.89 | 89,979 |
| 2021-10-25 | $24.75 | $27.00 | $24.46 | $27.00 | $27.00 | 67,392 |
| 2021-10-22 | $23.75 | $24.88 | $23.27 | $24.40 | $24.40 | 31,880 |
| 2021-10-21 | $25.83 | $26.33 | $24.62 | $24.65 | $24.65 | 24,500 |
| 2021-10-20 | $26.22 | $26.77 | $25.58 | $25.81 | $25.81 | 27,673 |
| 2021-10-19 | $26.92 | $27.75 | $25.78 | $26.30 | $26.30 | 20,748 |
| 2021-10-18 | $25.60 | $27.39 | $25.60 | $26.49 | $26.49 | 55,032 |
| 2021-10-15 | $25.71 | $26.25 | $22.98 | $25.59 | $25.59 | 95,682 |
| 2021-10-14 | $25.03 | $26.97 | $25.03 | $26.36 | $26.36 | 39,573 |
| 2021-10-13 | $28.01 | $29.10 | $25.45 | $25.75 | $25.75 | 104,962 |
| 2021-10-12 | $28.56 | $29.29 | $28.33 | $28.37 | $28.37 | 17,320 |
| 2021-10-11 | $29.85 | $30.16 | $28.19 | $28.39 | $28.39 | 30,859 |
| 2021-10-08 | $29.20 | $29.95 | $27.96 | $29.75 | $29.75 | 54,201 |
| 2021-10-07 | $30.21 | $30.80 | $29.22 | $29.22 | $29.22 | 35,029 |
| 2021-10-06 | $29.96 | $30.44 | $27.29 | $30.37 | $30.37 | 83,301 |
| 2021-10-05 | $29.50 | $30.74 | $29.50 | $30.53 | $30.53 | 27,701 |
| 2021-10-04 | $33.00 | $33.00 | $29.23 | $29.74 | $29.74 | 64,693 |
| 2021-10-01 | $34.84 | $34.84 | $32.05 | $33.47 | $33.47 | 46,404 |
| 2021-09-30 | $33.86 | $35.00 | $32.83 | $34.72 | $34.72 | 53,861 |
| 2021-09-29 | $32.50 | $33.99 | $31.50 | $33.58 | $33.58 | 70,366 |
| 2021-09-28 | $33.02 | $34.19 | $31.20 | $32.30 | $32.30 | 101,300 |
| 2021-09-27 | $33.00 | $34.29 | $31.72 | $33.20 | $33.20 | 81,444 |
| 2021-09-24 | $31.60 | $34.14 | $31.60 | $32.95 | $32.95 | 45,785 |
| 2021-09-23 | $32.03 | $33.21 | $31.26 | $32.31 | $32.31 | 37,371 |
| 2021-09-22 | $30.24 | $34.09 | $30.24 | $32.41 | $32.41 | 86,962 |
| 2021-09-21 | $28.75 | $29.72 | $27.63 | $29.62 | $29.62 | 68,776 |
| 2021-09-20 | $32.00 | $32.00 | $27.02 | $28.26 | $28.26 | 185,920 |
| 2021-09-17 | $34.91 | $35.08 | $32.32 | $32.61 | $32.61 | 167,680 |
| 2021-09-16 | $34.80 | $35.25 | $33.00 | $35.00 | $35.00 | 113,789 |
| 2021-09-15 | $37.70 | $37.70 | $32.76 | $35.31 | $35.31 | 185,894 |
| 2021-09-14 | $37.00 | $38.92 | $36.39 | $38.70 | $38.70 | 84,292 |
| 2021-09-13 | $34.53 | $37.00 | $30.58 | $36.88 | $36.88 | 75,209 |
| 2021-09-10 | $32.73 | $37.45 | $32.73 | $35.12 | $35.12 | 90,261 |
| 2021-09-09 | $36.89 | $37.70 | $31.06 | $32.27 | $32.27 | 175,224 |
| 2021-09-08 | $34.20 | $37.50 | $34.17 | $36.54 | $36.54 | 93,476 |
| 2021-09-07 | $30.00 | $34.17 | $29.97 | $34.17 | $34.17 | 99,986 |
| 2021-09-03 | $30.00 | $30.00 | $28.68 | $29.94 | $29.94 | 41,103 |
| 2021-09-02 | $28.76 | $29.95 | $28.30 | $29.86 | $29.86 | 39,276 |
| 2021-09-01 | $28.22 | $28.61 | $27.86 | $28.25 | $28.25 | 26,523 |
| 2021-08-31 | $28.30 | $28.48 | $27.72 | $28.13 | $28.13 | 41,420 |
| 2021-08-30 | $27.99 | $28.58 | $27.34 | $28.00 | $28.00 | 33,782 |
| 2021-08-27 | $27.00 | $27.93 | $27.00 | $27.92 | $27.92 | 34,350 |
| 2021-08-26 | $28.00 | $28.00 | $27.00 | $27.00 | $27.00 | 42,090 |
| 2021-08-25 | $24.65 | $28.00 | $24.43 | $28.00 | $28.00 | 44,604 |
| 2021-08-24 | $23.30 | $24.65 | $23.30 | $24.65 | $24.65 | 37,756 |
| 2021-08-23 | $23.00 | $23.38 | $22.85 | $23.19 | $23.19 | 49,415 |
| 2021-08-20 | $22.33 | $23.01 | $21.60 | $22.52 | $22.52 | 46,360 |
| 2021-08-19 | $26.21 | $26.93 | $21.68 | $22.65 | $22.65 | 80,968 |
| 2021-08-18 | $24.30 | $27.68 | $24.05 | $27.00 | $27.00 | 141,970 |
| 2021-08-17 | $21.04 | $24.70 | $21.04 | $24.05 | $24.05 | 60,558 |
| 2021-08-16 | $20.28 | $21.61 | $20.18 | $21.31 | $21.31 | 63,469 |
| 2021-08-13 | $19.89 | $20.26 | $19.35 | $20.00 | $20.00 | 98,017 |
| 2021-08-12 | $19.95 | $19.95 | $19.07 | $19.60 | $19.60 | 19,690 |
| 2021-08-11 | $19.10 | $19.95 | $18.80 | $19.95 | $19.95 | 30,937 |
| 2021-08-10 | $19.00 | $19.50 | $18.82 | $19.05 | $19.05 | 18,362 |
| 2021-08-09 | $19.50 | $19.50 | $18.63 | $18.68 | $18.68 | 13,629 |
| 2021-08-06 | $18.60 | $19.50 | $17.85 | $19.33 | $19.33 | 41,615 |
| 2021-08-05 | $18.84 | $18.85 | $17.21 | $18.43 | $18.43 | 9,256 |
| 2021-08-04 | $16.33 | $18.20 | $14.70 | $18.02 | $18.02 | 39,557 |
| 2021-08-03 | $17.00 | $17.00 | $15.46 | $15.46 | $15.46 | 6,203 |
| 2021-08-02 | $15.30 | $17.00 | $15.10 | $16.49 | $16.49 | 7,746 |
| 2021-07-30 | $15.50 | $15.50 | $15.30 | $15.30 | $15.30 | 1,626 |
| 2021-07-29 | $15.85 | $15.85 | $15.20 | $15.50 | $15.50 | 4,167 |
| 2021-07-28 | $15.85 | $15.90 | $15.50 | $15.50 | $15.50 | 9,768 |
| 2021-07-27 | $15.75 | $16.23 | $15.70 | $15.70 | $15.70 | 8,196 |
| 2021-07-26 | $15.90 | $15.91 | $15.75 | $15.90 | $15.90 | 1,189 |
| 2021-07-23 | $14.80 | $16.10 | $14.80 | $15.90 | $15.90 | 12,918 |
| 2021-07-22 | $15.00 | $15.00 | $14.61 | $14.80 | $14.80 | 6,301 |
| 2021-07-21 | $14.70 | $15.02 | $14.61 | $15.00 | $15.00 | 16,034 |
| 2021-07-20 | $15.32 | $15.35 | $14.75 | $14.80 | $14.80 | 14,749 |
| 2021-07-19 | $16.05 | $16.05 | $14.75 | $15.00 | $15.00 | 30,671 |
| 2021-07-16 | $16.20 | $16.47 | $16.10 | $16.27 | $16.27 | 7,698 |
| 2021-07-15 | $16.40 | $16.45 | $16.05 | $16.30 | $16.30 | 5,701 |
| 2021-07-14 | $16.55 | $16.98 | $16.41 | $16.62 | $16.62 | 5,607 |
| 2021-07-13 | $17.70 | $17.70 | $16.02 | $16.79 | $16.79 | 12,144 |
| 2021-07-12 | $17.66 | $17.75 | $17.46 | $17.46 | $17.46 | 4,887 |
| 2021-07-09 | $17.95 | $17.95 | $17.50 | $17.50 | $17.50 | 3,724 |
| 2021-07-08 | $18.01 | $18.21 | $17.92 | $18.00 | $18.00 | 2,722 |
| 2021-07-07 | $19.14 | $19.24 | $15.94 | $17.85 | $17.85 | 26,699 |
| 2021-07-06 | $19.25 | $19.29 | $18.50 | $18.50 | $18.50 | 4,802 |
| 2021-07-02 | $18.67 | $19.99 | $18.50 | $19.34 | $19.34 | 8,335 |
| 2021-07-01 | $19.50 | $19.50 | $18.70 | $19.25 | $19.25 | 3,686 |
| 2021-06-30 | $18.99 | $20.00 | $18.67 | $19.24 | $19.24 | 77,921 |
| 2021-06-29 | $19.55 | $19.74 | $18.50 | $18.99 | $18.99 | 13,766 |
| 2021-06-28 | $19.11 | $19.50 | $19.00 | $19.38 | $19.38 | 3,468 |
| 2021-06-25 | $19.01 | $19.02 | $19.00 | $19.00 | $19.00 | 1,054 |
| 2021-06-24 | $19.25 | $19.39 | $19.00 | $19.00 | $19.00 | 1,073 |
| 2021-06-23 | $19.25 | $20.00 | $19.00 | $19.00 | $19.00 | 2,414 |
| 2021-06-22 | $19.13 | $19.25 | $19.00 | $19.00 | $19.00 | 6,521 |
| 2021-06-21 | $18.98 | $19.35 | $18.85 | $18.85 | $18.85 | 3,117 |
| 2021-06-18 | $19.00 | $19.34 | $18.90 | $19.00 | $19.00 | 7,077 |
| 2021-06-17 | $19.00 | $19.30 | $19.00 | $19.00 | $19.00 | 6,066 |
| 2021-06-16 | $18.75 | $19.25 | $18.75 | $19.00 | $19.00 | 2,791 |
| 2021-06-15 | $18.77 | $19.01 | $18.77 | $19.00 | $19.00 | 5,802 |
| 2021-06-14 | $19.16 | $19.37 | $19.00 | $19.00 | $19.00 | 3,021 |
| 2021-06-11 | $18.89 | $19.18 | $18.75 | $19.00 | $19.00 | 6,340 |
| 2021-06-10 | $20.00 | $20.00 | $19.00 | $19.00 | $19.00 | 1,418 |
| 2021-06-09 | $19.60 | $20.00 | $19.00 | $19.75 | $19.75 | 16,337 |
| 2021-06-08 | $19.00 | $19.93 | $19.00 | $19.93 | $19.93 | 7,555 |
| 2021-06-07 | $19.10 | $19.45 | $18.50 | $19.45 | $19.45 | 11,741 |
| 2021-06-04 | $18.76 | $19.35 | $18.60 | $19.35 | $19.35 | 11,100 |
| 2021-06-03 | $19.00 | $19.00 | $18.75 | $18.75 | $18.75 | 4,308 |
| 2021-06-02 | $18.50 | $19.00 | $18.50 | $18.99 | $18.99 | 18,096 |
| 2021-06-01 | $18.50 | $19.00 | $18.50 | $18.50 | $18.50 | 18,320 |
| 2021-05-28 | $18.62 | $18.85 | $18.55 | $18.85 | $18.85 | 17,724 |
| 2021-05-27 | $17.15 | $19.00 | $17.15 | $18.50 | $18.50 | 45,313 |
| 2021-05-26 | $16.83 | $17.27 | $16.78 | $17.25 | $17.25 | 68,279 |
| 2021-05-25 | $17.00 | $17.00 | $16.70 | $16.80 | $16.80 | 36,294 |
| 2021-05-24 | $16.50 | $16.98 | $16.50 | $16.78 | $16.78 | 23,714 |
| 2021-05-21 | $16.54 | $16.75 | $16.50 | $16.50 | $16.50 | 4,596 |
| 2021-05-20 | $16.43 | $16.75 | $16.30 | $16.55 | $16.55 | 12,635 |
| 2021-05-19 | $15.50 | $16.75 | $15.50 | $16.25 | $16.25 | 14,242 |
| 2021-05-18 | $16.46 | $17.04 | $16.46 | $16.50 | $16.50 | 11,147 |
| 2021-05-17 | $16.85 | $17.00 | $16.14 | $16.50 | $16.50 | 18,261 |
| 2021-05-14 | $17.30 | $17.43 | $17.00 | $17.00 | $17.00 | 16,793 |
| 2021-05-13 | $17.94 | $17.94 | $17.00 | $17.20 | $17.20 | 19,826 |
| 2021-05-12 | $16.75 | $17.95 | $16.13 | $17.52 | $17.52 | 20,870 |
| 2021-05-11 | $15.92 | $17.58 | $15.91 | $17.04 | $17.04 | 74,834 |
| 2021-05-10 | $17.00 | $17.00 | $15.91 | $16.90 | $16.90 | 6,698 |
| 2021-05-07 | $17.08 | $17.08 | $15.90 | $16.45 | $16.45 | 7,966 |
| 2021-05-06 | $16.75 | $16.75 | $16.35 | $16.74 | $16.74 | 4,386 |
| 2021-05-05 | $16.46 | $17.00 | $16.01 | $16.30 | $16.30 | 8,037 |
| 2021-05-04 | $16.00 | $16.46 | $15.90 | $15.90 | $15.90 | 6,675 |
| 2021-05-03 | $16.99 | $16.99 | $15.85 | $15.85 | $15.85 | 5,163 |
| 2021-04-30 | $16.55 | $16.99 | $15.55 | $15.55 | $15.55 | 1,797 |
| 2021-04-29 | $16.45 | $17.00 | $15.84 | $15.95 | $15.95 | 20,151 |
| 2021-04-28 | $16.00 | $16.80 | $15.80 | $15.80 | $15.80 | 3,769 |
| 2021-04-27 | $15.51 | $17.00 | $15.51 | $15.90 | $15.90 | 2,987 |
| 2021-04-26 | $16.50 | $16.50 | $15.50 | $15.55 | $15.55 | 6,825 |
| 2021-04-23 | $15.50 | $16.49 | $15.50 | $15.80 | $15.80 | 8,151 |
| 2021-04-22 | $16.40 | $16.89 | $15.55 | $16.00 | $16.00 | 9,249 |
| 2021-04-21 | $16.20 | $17.50 | $15.50 | $16.75 | $16.75 | 31,855 |
| 2021-04-20 | $16.25 | $16.30 | $15.69 | $16.30 | $16.30 | 20,228 |
| 2021-04-19 | $16.50 | $17.15 | $16.00 | $16.40 | $16.40 | 14,923 |
| 2021-04-16 | $17.45 | $17.45 | $16.25 | $16.30 | $16.30 | 30,701 |
| 2021-04-15 | $16.45 | $17.25 | $14.76 | $16.50 | $16.50 | 10,761 |
| 2021-04-14 | $16.46 | $16.50 | $14.47 | $16.45 | $16.45 | 19,463 |
| 2021-04-13 | $14.53 | $16.75 | $14.25 | $16.45 | $16.45 | 21,036 |
| 2021-04-12 | $16.60 | $16.93 | $15.50 | $16.00 | $16.00 | 6,127 |
| 2021-04-09 | $15.65 | $16.49 | $15.00 | $16.49 | $16.49 | 11,355 |
| 2021-04-08 | $15.95 | $15.95 | $14.50 | $15.66 | $15.66 | 3,973 |
| 2021-04-07 | $16.66 | $17.00 | $13.52 | $16.50 | $16.50 | 7,976 |
| 2021-04-06 | $15.75 | $17.00 | $15.50 | $17.00 | $17.00 | 7,367 |
| 2021-04-05 | $14.94 | $16.76 | $14.00 | $15.00 | $15.00 | 25,672 |
| 2021-04-01 | $14.00 | $15.00 | $13.81 | $14.75 | $14.75 | 10,613 |
| 2021-03-31 | $14.90 | $15.39 | $13.99 | $13.99 | $13.99 | 26,106 |
| 2021-03-30 | $13.75 | $15.23 | $13.75 | $14.50 | $14.50 | 10,641 |
| 2021-03-29 | $14.50 | $15.74 | $13.21 | $14.35 | $14.35 | 25,738 |
| 2021-03-26 | $14.80 | $16.96 | $13.50 | $15.74 | $15.74 | 23,123 |
| 2021-03-25 | $16.82 | $16.88 | $14.00 | $15.04 | $15.04 | 20,276 |
| 2021-03-24 | $17.25 | $18.25 | $16.76 | $17.00 | $17.00 | 19,097 |
| 2021-03-23 | $18.75 | $18.75 | $17.20 | $17.40 | $17.40 | 26,688 |
| 2021-03-22 | $18.00 | $19.99 | $16.75 | $18.75 | $18.75 | 56,445 |
| 2021-03-19 | $17.60 | $18.01 | $16.50 | $17.84 | $17.84 | 28,611 |
| 2021-03-18 | $16.75 | $18.00 | $16.10 | $17.02 | $17.02 | 17,882 |
| 2021-03-17 | $15.71 | $17.40 | $15.71 | $16.60 | $16.60 | 32,147 |
| 2021-03-16 | $19.51 | $19.51 | $16.06 | $16.73 | $16.73 | 46,837 |
| 2021-03-15 | $15.00 | $17.18 | $14.70 | $17.00 | $17.00 | 116,861 |
| 2021-03-12 | $12.50 | $15.00 | $12.50 | $15.00 | $15.00 | 59,556 |
| 2021-03-11 | $11.55 | $14.70 | $10.77 | $14.00 | $14.00 | 144,842 |
| 2021-03-10 | $11.33 | $12.43 | $10.95 | $11.80 | $11.80 | 80,771 |
| 2021-03-09 | $10.50 | $11.40 | $10.50 | $11.23 | $11.23 | 33,581 |
| 2021-03-08 | $10.25 | $10.45 | $10.25 | $10.42 | $10.42 | 27,667 |
| 2021-03-05 | $10.00 | $10.20 | $9.43 | $10.20 | $10.20 | 40,622 |
| 2021-03-04 | $10.21 | $10.50 | $9.50 | $9.80 | $9.80 | 29,076 |
| 2021-03-03 | $10.30 | $10.31 | $10.01 | $10.20 | $10.20 | 48,676 |
| 2021-03-02 | $10.48 | $10.89 | $10.00 | $10.00 | $10.00 | 49,742 |
| 2021-03-01 | $10.26 | $11.40 | $9.75 | $10.89 | $10.89 | 90,741 |
| 2021-02-26 | $10.07 | $11.34 | $9.50 | $10.90 | $10.90 | 232,560 |
| 2021-02-25 | $8.25 | $11.85 | $8.25 | $10.90 | $10.90 | 232,560 |
| 2021-02-24 | $7.47 | $7.90 | $7.47 | $7.78 | $7.78 | 10,208 |
| 2021-02-23 | $7.11 | $7.97 | $6.90 | $7.47 | $7.47 | 11,104 |
| 2021-02-22 | $7.22 | $8.62 | $7.10 | $7.44 | $7.44 | 17,121 |
| 2021-02-19 | $7.07 | $7.27 | $7.07 | $7.22 | $7.22 | 3,165 |
| 2021-02-18 | $7.00 | $7.46 | $6.76 | $6.99 | $6.99 | 24,978 |
| 2021-02-17 | $7.38 | $7.50 | $6.70 | $6.99 | $6.99 | 24,978 |
| 2021-02-16 | $7.00 | $7.82 | $6.54 | $7.49 | $7.49 | 22,254 |
| 2021-02-12 | $8.75 | $8.75 | $7.34 | $7.79 | $7.79 | 22,136 |
| 2021-02-11 | $7.55 | $8.43 | $7.50 | $8.00 | $8.00 | 12,331 |
| 2021-02-10 | $8.01 | $8.82 | $7.81 | $8.20 | $8.20 | 25,725 |
| 2021-02-09 | $8.86 | $8.86 | $7.80 | $8.20 | $8.20 | 25,725 |
| 2021-02-08 | $6.94 | $8.92 | $6.94 | $8.00 | $8.00 | 44,518 |
| 2021-02-05 | $6.45 | $7.21 | $6.45 | $6.93 | $6.93 | 6,658 |
| 2021-02-04 | $6.25 | $6.48 | $6.25 | $6.48 | $6.48 | 9,852 |
| 2021-02-03 | $6.45 | $6.80 | $6.30 | $6.30 | $6.30 | 15,653 |
| 2021-02-02 | $6.11 | $6.40 | $6.11 | $6.40 | $6.40 | 12,605 |
| 2021-02-01 | $6.55 | $6.64 | $6.04 | $6.11 | $6.11 | 34,206 |
| 2021-01-29 | $7.06 | $7.29 | $6.59 | $6.60 | $6.60 | 78,309 |
| 2021-01-28 | $6.75 | $7.65 | $6.75 | $7.01 | $7.01 | 36,628 |
| 2021-01-27 | $8.95 | $9.32 | $6.95 | $7.03 | $7.03 | 83,348 |
| 2021-01-26 | $8.65 | $10.00 | $8.63 | $8.75 | $8.75 | 66,043 |
| 2021-01-25 | $6.75 | $8.95 | $6.74 | $8.58 | $8.58 | 133,191 |
| 2021-01-22 | $5.90 | $6.75 | $5.90 | $6.74 | $6.74 | 50,392 |
| 2021-01-21 | $5.35 | $6.68 | $5.25 | $6.60 | $6.60 | 69,069 |
| 2021-01-20 | $4.97 | $5.30 | $4.90 | $5.29 | $5.29 | 33,314 |
| 2021-01-19 | $4.60 | $4.96 | $4.60 | $4.95 | $4.95 | 11,532 |
| 2021-01-15 | $4.90 | $4.96 | $4.80 | $4.90 | $4.90 | 8,512 |
| 2021-01-14 | $4.70 | $5.14 | $4.25 | $5.00 | $5.00 | 17,523 |
| 2021-01-13 | $5.00 | $5.30 | $4.60 | $5.00 | $5.00 | 34,475 |
| 2021-01-12 | $5.08 | $5.30 | $5.00 | $5.25 | $5.25 | 36,508 |
| 2021-01-11 | $5.10 | $5.45 | $5.10 | $5.20 | $5.20 | 21,533 |
| 2021-01-08 | $4.98 | $5.18 | $4.78 | $5.10 | $5.10 | 74,529 |
| 2021-01-07 | $4.76 | $5.00 | $4.70 | $4.90 | $4.90 | 39,062 |
| 2021-01-06 | $4.81 | $5.00 | $4.70 | $4.70 | $4.70 | 47,367 |
| 2021-01-05 | $4.82 | $4.96 | $4.50 | $4.81 | $4.81 | 21,878 |
| 2021-01-04 | $4.44 | $4.96 | $4.39 | $4.51 | $4.51 | 56,991 |
| 2020-12-31 | $4.00 | $4.49 | $3.99 | $4.39 | $4.39 | 44,593 |
| 2020-12-30 | $3.76 | $4.40 | $3.76 | $4.10 | $4.10 | 36,584 |
| 2020-12-29 | $4.25 | $4.47 | $4.14 | $4.15 | $4.15 | 12,293 |
| 2020-12-28 | $4.29 | $4.40 | $3.89 | $4.01 | $4.01 | 26,132 |
| 2020-12-24 | $4.10 | $4.25 | $4.10 | $4.25 | $4.25 | 10,647 |
| 2020-12-23 | $3.90 | $4.12 | $3.90 | $4.07 | $4.07 | 5,280 |
| 2020-12-22 | $3.75 | $4.20 | $3.75 | $4.07 | $4.07 | 15,658 |
| 2020-12-21 | $3.80 | $3.81 | $3.70 | $3.73 | $3.73 | 18,445 |
| 2020-12-18 | $3.80 | $3.85 | $3.71 | $3.80 | $3.80 | 11,321 |
| 2020-12-17 | $3.85 | $3.88 | $3.80 | $3.85 | $3.85 | 8,289 |
| 2020-12-16 | $3.85 | $3.90 | $3.85 | $3.88 | $3.88 | 2,524 |
| 2020-12-15 | $3.85 | $3.85 | $3.81 | $3.85 | $3.85 | 3,255 |
| 2020-12-14 | $3.80 | $3.85 | $3.79 | $3.79 | $3.79 | 24,016 |
| 2020-12-11 | $3.85 | $3.85 | $3.80 | $3.80 | $3.80 | 5,164 |
| 2020-12-10 | $3.75 | $3.90 | $3.75 | $3.90 | $3.90 | 9,373 |
| 2020-12-09 | $3.88 | $3.88 | $3.75 | $3.75 | $3.75 | 63,268 |
| 2020-12-08 | $3.70 | $3.83 | $3.70 | $3.83 | $3.83 | 26,226 |
| 2020-12-07 | $3.80 | $3.85 | $3.80 | $3.81 | $3.81 | 16,458 |
| 2020-12-04 | $3.93 | $3.95 | $3.81 | $3.88 | $3.88 | 2,541 |
| 2020-12-03 | $4.03 | $4.08 | $3.81 | $3.93 | $3.93 | 9,732 |
| 2020-12-02 | $4.00 | $4.13 | $3.88 | $3.98 | $3.98 | 6,748 |
| 2020-12-01 | $4.11 | $4.23 | $3.52 | $3.75 | $3.75 | 39,553 |
| 2020-11-30 | $4.08 | $4.17 | $4.05 | $4.17 | $4.17 | 1,631 |
| 2020-11-27 | $4.01 | $4.29 | $4.00 | $4.00 | $4.00 | 32,941 |
| 2020-11-25 | $3.96 | $4.10 | $3.95 | $3.95 | $3.95 | 2,575 |
| 2020-11-24 | $4.00 | $4.00 | $3.90 | $3.91 | $3.91 | 4,233 |
| 2020-11-23 | $3.81 | $4.04 | $3.81 | $4.00 | $4.00 | 39,459 |
| 2020-11-20 | $3.85 | $3.90 | $3.81 | $3.90 | $3.90 | 5,530 |
| 2020-11-19 | $4.00 | $4.10 | $3.85 | $3.85 | $3.85 | 13,789 |
| 2020-11-18 | $3.86 | $3.95 | $3.86 | $3.95 | $3.95 | 1,315 |
| 2020-11-17 | $3.73 | $4.01 | $3.73 | $3.80 | $3.80 | 18,009 |
| 2020-11-16 | $3.76 | $4.00 | $3.68 | $3.95 | $3.95 | 12,750 |
| 2020-11-13 | $3.90 | $3.94 | $3.78 | $3.90 | $3.90 | 53,823 |
| 2020-11-12 | $4.25 | $4.26 | $3.75 | $3.90 | $3.90 | 34,655 |
| 2020-11-11 | $4.27 | $4.30 | $4.25 | $4.25 | $4.25 | 8,621 |
| 2020-11-10 | $4.25 | $4.30 | $4.15 | $4.28 | $4.28 | 19,895 |
| 2020-11-09 | $4.20 | $4.49 | $4.13 | $4.20 | $4.20 | 42,282 |
| 2020-11-06 | $3.68 | $4.16 | $3.68 | $4.16 | $4.16 | 65,952 |
| 2020-11-05 | $3.75 | $3.90 | $3.61 | $3.68 | $3.68 | 112,170 |
| 2020-11-04 | $3.64 | $4.00 | $3.62 | $3.75 | $3.75 | 50,105 |
| 2020-11-03 | $2.72 | $4.20 | $2.72 | $3.68 | $3.68 | 172,379 |
| 2020-11-02 | $2.70 | $2.72 | $2.66 | $2.70 | $2.70 | 88,265 |
| 2020-10-30 | $2.60 | $2.70 | $2.34 | $2.67 | $2.67 | 40,621 |
| 2020-10-29 | $2.50 | $2.59 | $2.50 | $2.55 | $2.55 | 2,272 |
| 2020-10-28 | $2.51 | $2.51 | $2.50 | $2.50 | $2.50 | 7,988 |
| 2020-10-27 | $2.65 | $2.66 | $2.50 | $2.51 | $2.51 | 5,001 |
| 2020-10-26 | $2.65 | $2.66 | $2.35 | $2.65 | $2.65 | 11,696 |
| 2020-10-23 | $2.62 | $2.70 | $2.62 | $2.70 | $2.70 | 22,562 |
| 2020-10-22 | $2.34 | $2.70 | $2.34 | $2.70 | $2.70 | 22,022 |
| 2020-10-21 | $2.37 | $2.60 | $2.37 | $2.60 | $2.60 | 3,527 |
| 2020-10-20 | $2.60 | $2.60 | $2.60 | $2.60 | $2.60 | 925 |
| 2020-10-19 | $2.55 | $2.70 | $2.55 | $2.70 | $2.70 | 26,529 |
| 2020-10-16 | $2.62 | $2.70 | $2.62 | $2.63 | $2.63 | 23,362 |
| 2020-10-15 | $2.60 | $2.69 | $2.60 | $2.67 | $2.67 | 9,002 |
| 2020-10-14 | $2.60 | $2.68 | $2.60 | $2.65 | $2.65 | 2,723 |
| 2020-10-13 | $2.61 | $2.70 | $2.55 | $2.57 | $2.57 | 5,065 |
| 2020-10-12 | $2.60 | $2.70 | $2.60 | $2.70 | $2.70 | 41,578 |
| 2020-10-09 | $2.32 | $2.63 | $2.32 | $2.63 | $2.63 | 18,368 |
| 2020-10-08 | $2.20 | $2.32 | $2.20 | $2.32 | $2.32 | 6,496 |
| 2020-10-07 | $2.20 | $2.35 | $2.18 | $2.25 | $2.25 | 116,263 |
| 2020-10-06 | $2.13 | $2.13 | $2.13 | $2.13 | $2.13 | 196 |
| 2020-10-05 | $2.12 | $2.25 | $2.12 | $2.25 | $2.25 | 6,529 |
| 2020-10-02 | $2.10 | $2.12 | $2.10 | $2.12 | $2.12 | 1,174 |
| 2020-10-01 | $1.96 | $2.10 | $1.96 | $2.10 | $2.10 | 28,835 |
| 2020-09-30 | $1.96 | $1.96 | $1.96 | $1.96 | $1.96 | 272 |
| 2020-09-29 | $1.97 | $2.00 | $1.96 | $1.96 | $1.96 | 3,923 |
| 2020-09-28 | $2.00 | $2.00 | $1.96 | $1.96 | $1.96 | 2,162 |
| 2020-09-25 | $1.99 | $2.02 | $1.96 | $2.02 | $2.02 | 15,082 |
| 2020-09-24 | $1.89 | $2.01 | $1.85 | $1.98 | $1.98 | 14,539 |
| 2020-09-23 | $1.88 | $1.98 | $1.88 | $1.98 | $1.98 | 79,741 |
| 2020-09-22 | $1.90 | $1.90 | $1.88 | $1.88 | $1.88 | 3,050 |
| 2020-09-21 | $1.92 | $1.92 | $1.85 | $1.90 | $1.90 | 6,749 |
| 2020-09-18 | $1.96 | $2.08 | $1.96 | $1.99 | $1.99 | 4,631 |
| 2020-09-17 | $1.95 | $1.96 | $1.86 | $1.96 | $1.96 | 1,489 |
| 2020-09-16 | $1.93 | $2.13 | $1.92 | $1.97 | $1.97 | 4,641 |
| 2020-09-15 | $1.85 | $1.85 | $1.85 | $1.85 | $1.85 | 1,205 |
| 2020-09-14 | $1.85 | $1.93 | $1.85 | $1.85 | $1.85 | 4,970 |
| 2020-09-11 | $1.89 | $1.91 | $1.88 | $1.90 | $1.90 | 13,969 |
| 2020-09-10 | $1.95 | $2.28 | $1.85 | $1.90 | $1.90 | 3,792 |
| 2020-09-09 | $1.80 | $2.35 | $1.72 | $1.90 | $1.90 | 13,627 |
| 2020-09-08 | $1.85 | $1.85 | $1.55 | $1.73 | $1.73 | 53,058 |
| 2020-09-04 | $1.82 | $1.95 | $1.55 | $1.88 | $1.88 | 55,614 |
| 2020-09-03 | $2.05 | $2.05 | $1.75 | $1.75 | $1.75 | 23,430 |
| 2020-09-02 | $2.08 | $2.18 | $2.05 | $2.18 | $2.18 | 23,001 |
| 2020-09-01 | $2.38 | $2.38 | $2.06 | $2.06 | $2.06 | 33,088 |
| 2020-08-31 | $2.20 | $2.34 | $2.20 | $2.34 | $2.34 | 467 |
| 2020-08-28 | $2.28 | $2.38 | $2.28 | $2.38 | $2.38 | 2,873 |
| 2020-08-27 | $2.40 | $2.40 | $2.21 | $2.32 | $2.32 | 1,542 |
| 2020-08-26 | $2.45 | $2.45 | $2.40 | $2.43 | $2.43 | 1,726 |
| 2020-08-25 | $2.40 | $2.45 | $2.40 | $2.45 | $2.45 | 2,814 |
| 2020-08-24 | $2.40 | $2.50 | $2.40 | $2.45 | $2.45 | 29,755 |
| 2020-08-21 | $2.30 | $2.41 | $2.30 | $2.30 | $2.30 | 8,707 |
| 2020-08-20 | $2.41 | $2.45 | $2.37 | $2.37 | $2.37 | 1,126 |
| 2020-08-19 | $2.40 | $2.50 | $2.40 | $2.43 | $2.43 | 6,588 |
| 2020-08-18 | $2.40 | $2.75 | $2.26 | $2.26 | $2.26 | 3,202 |
| 2020-08-17 | $2.50 | $2.50 | $2.28 | $2.28 | $2.28 | 1,100 |
| 2020-08-14 | $2.23 | $2.36 | $2.21 | $2.36 | $2.36 | 7,405 |
| 2020-08-13 | $2.25 | $2.25 | $2.21 | $2.21 | $2.21 | 1,548 |
| 2020-08-12 | $2.25 | $2.40 | $2.25 | $2.25 | $2.25 | 8,369 |
| 2020-08-11 | $2.35 | $2.35 | $2.25 | $2.25 | $2.25 | 7,435 |
| 2020-08-10 | $2.30 | $2.35 | $2.30 | $2.35 | $2.35 | 2,888 |
| 2020-08-07 | $2.40 | $2.40 | $2.30 | $2.30 | $2.30 | 7,861 |
| 2020-08-06 | $2.65 | $2.65 | $2.37 | $2.52 | $2.52 | 4,004 |
| 2020-08-05 | $3.95 | $3.95 | $2.20 | $2.60 | $2.60 | 143,349 |
| 2020-08-04 | $3.19 | $3.37 | $3.12 | $3.30 | $3.30 | 23,029 |
| 2020-08-03 | $3.03 | $3.19 | $3.00 | $3.19 | $3.19 | 20,760 |
| 2020-07-31 | $2.96 | $3.02 | $2.83 | $3.00 | $3.00 | 24,746 |
| 2020-07-30 | $2.85 | $2.99 | $2.78 | $2.96 | $2.96 | 10,952 |
| 2020-07-29 | $2.80 | $2.90 | $2.80 | $2.85 | $2.85 | 9,717 |
| 2020-07-28 | $2.85 | $2.85 | $2.70 | $2.80 | $2.80 | 7,399 |
| 2020-07-27 | $2.65 | $2.85 | $2.65 | $2.75 | $2.75 | 12,316 |
| 2020-07-24 | $2.44 | $2.65 | $2.20 | $2.57 | $2.57 | 23,680 |
| 2020-07-23 | $2.48 | $2.48 | $2.41 | $2.41 | $2.41 | 874 |
| 2020-07-22 | $2.41 | $2.50 | $2.41 | $2.50 | $2.50 | 3,728 |
| 2020-07-21 | $2.49 | $2.58 | $2.35 | $2.50 | $2.50 | 8,858 |
| 2020-07-20 | $2.35 | $2.60 | $2.35 | $2.59 | $2.59 | 1,705 |
| 2020-07-17 | $2.78 | $2.78 | $2.53 | $2.60 | $2.60 | 4,300 |
| 2020-07-16 | $2.62 | $2.65 | $2.57 | $2.60 | $2.60 | 620 |
| 2020-07-15 | $2.35 | $2.69 | $2.35 | $2.60 | $2.60 | 1,300 |
| 2020-07-14 | $2.35 | $2.52 | $2.35 | $2.51 | $2.51 | 14,000 |
| 2020-07-13 | $2.01 | $2.45 | $2.01 | $2.45 | $2.45 | 1,700 |
| 2020-07-10 | $2.05 | $2.28 | $1.96 | $2.08 | $2.08 | 15,800 |
| 2020-07-09 | $2.35 | $2.35 | $1.92 | $2.15 | $2.15 | 21,900 |
| 2020-07-08 | $2.40 | $2.50 | $2.36 | $2.49 | $2.49 | 8,900 |
| 2020-07-07 | $2.80 | $2.85 | $2.50 | $2.53 | $2.53 | 15,600 |
| 2020-07-06 | $2.26 | $2.90 | $2.26 | $2.84 | $2.84 | 18,100 |
| 2020-07-02 | $2.75 | $3.04 | $2.68 | $2.95 | $2.95 | 17,200 |
| 2020-07-01 | $2.75 | $2.95 | $2.75 | $2.76 | $2.76 | 9,600 |
| 2020-06-30 | $2.56 | $2.94 | $2.56 | $2.90 | $2.90 | 28,000 |
| 2020-06-29 | $2.35 | $2.49 | $2.35 | $2.49 | $2.49 | 7,638 |
| 2020-06-26 | $2.40 | $2.40 | $2.30 | $2.33 | $2.33 | 3,510 |
| 2020-06-25 | $2.36 | $2.40 | $2.15 | $2.40 | $2.40 | 8,677 |
| 2020-06-24 | $2.40 | $2.51 | $2.25 | $2.35 | $2.35 | 21,650 |
| 2020-06-23 | $2.26 | $2.50 | $2.22 | $2.50 | $2.50 | 5,931 |
| 2020-06-22 | $2.21 | $2.30 | $2.21 | $2.22 | $2.22 | 18,009 |
| 2020-06-19 | $2.20 | $2.28 | $2.15 | $2.25 | $2.25 | 31,850 |
| 2020-06-18 | $2.09 | $2.20 | $2.00 | $2.20 | $2.20 | 3,565 |
| 2020-06-17 | $2.14 | $2.20 | $2.13 | $2.13 | $2.13 | 2,708 |
| 2020-06-16 | $1.90 | $2.24 | $1.90 | $2.15 | $2.15 | 35,043 |
| 2020-06-15 | $1.81 | $1.89 | $1.81 | $1.89 | $1.89 | 1,103 |
| 2020-06-12 | $1.81 | $1.83 | $1.81 | $1.81 | $1.81 | 9,079 |
| 2020-06-11 | $1.90 | $1.90 | $1.80 | $1.83 | $1.83 | 21,231 |
| 2020-06-10 | $1.98 | $2.10 | $1.80 | $2.00 | $2.00 | 50,200 |
| 2020-06-09 | $1.82 | $2.07 | $1.80 | $1.98 | $1.98 | 32,411 |
| 2020-06-08 | $1.50 | $1.98 | $1.50 | $1.96 | $1.96 | 42,776 |
| 2020-06-05 | $1.66 | $1.85 | $1.66 | $1.81 | $1.81 | 16,338 |
| 2020-06-04 | $1.40 | $1.85 | $1.40 | $1.70 | $1.70 | 44,169 |
| 2020-06-03 | $1.35 | $1.45 | $1.35 | $1.45 | $1.45 | 10,748 |
| 2020-06-02 | $1.19 | $1.40 | $1.19 | $1.40 | $1.40 | 41,051 |
| 2020-06-01 | $1.25 | $1.37 | $1.25 | $1.35 | $1.35 | 53,810 |
| 2020-05-29 | $1.47 | $1.49 | $1.39 | $1.39 | $1.39 | 19,857 |
| 2020-05-28 | $1.45 | $1.50 | $1.45 | $1.49 | $1.49 | 15,843 |
| 2020-05-27 | $1.50 | $1.50 | $1.45 | $1.45 | $1.45 | 11,473 |
| 2020-05-26 | $1.21 | $1.50 | $1.21 | $1.50 | $1.50 | 156,288 |
| 2020-05-22 | $1.01 | $1.21 | $1.00 | $1.21 | $1.21 | 17,199 |
| 2020-05-21 | $0.78 | $1.10 | $0.77 | $1.10 | $1.10 | 6,717 |
| 2020-05-20 | $0.73 | $0.83 | $0.73 | $0.83 | $0.83 | 2,645 |
| 2020-05-19 | $0.73 | $0.73 | $0.73 | $0.73 | $0.73 | 41 |
| 2020-05-18 | $0.74 | $0.75 | $0.72 | $0.73 | $0.73 | 9,602 |
| 2020-05-15 | $0.72 | $0.78 | $0.72 | $0.72 | $0.72 | 26,943 |
| 2020-05-14 | $0.72 | $0.80 | $0.72 | $0.75 | $0.75 | 6,268 |
| 2020-05-13 | $0.80 | $0.80 | $0.72 | $0.80 | $0.80 | 14,984 |
| 2020-05-12 | $0.80 | $0.80 | $0.75 | $0.80 | $0.80 | 40,269 |
| 2020-05-11 | $0.81 | $0.82 | $0.81 | $0.81 | $0.81 | 15,550 |
| 2020-05-08 | $0.80 | $0.83 | $0.80 | $0.81 | $0.81 | 13,773 |
| 2020-05-07 | $0.75 | $0.84 | $0.75 | $0.80 | $0.80 | 17,282 |
| 2020-05-06 | $0.70 | $0.80 | $0.70 | $0.75 | $0.75 | 55,579 |
| 2020-05-05 | $0.67 | $0.67 | $0.62 | $0.62 | $0.62 | 1,278 |
| 2020-05-04 | $0.67 | $0.70 | $0.67 | $0.70 | $0.70 | 8,130 |
| 2020-05-01 | $0.68 | $0.68 | $0.64 | $0.65 | $0.65 | 16,895 |
| 2020-04-30 | $0.64 | $0.65 | $0.60 | $0.63 | $0.63 | 22,809 |
| 2020-04-29 | $0.70 | $0.79 | $0.64 | $0.64 | $0.64 | 409,999 |
| 2020-04-28 | $0.67 | $0.69 | $0.67 | $0.69 | $0.69 | 3,161 |
| 2020-04-27 | $0.67 | $0.67 | $0.67 | $0.67 | $0.67 | 1,855 |
| 2020-04-24 | $0.70 | $0.70 | $0.69 | $0.70 | $0.70 | 26,734 |
| 2020-04-23 | $0.55 | $0.70 | $0.55 | $0.65 | $0.65 | 1,466 |
| 2020-04-22 | $0.63 | $0.70 | $0.63 | $0.70 | $0.70 | 6,341 |
| 2020-04-21 | $0.51 | $0.63 | $0.51 | $0.63 | $0.63 | 1,632 |
| 2020-04-20 | $0.66 | $0.70 | $0.66 | $0.70 | $0.70 | 7,110 |
| 2020-04-17 | $0.69 | $0.70 | $0.66 | $0.68 | $0.68 | 13,555 |
| 2020-04-16 | $0.69 | $0.70 | $0.66 | $0.69 | $0.69 | 5,093 |
| 2020-04-15 | $0.68 | $0.70 | $0.68 | $0.70 | $0.70 | 545 |
| 2020-04-14 | $0.70 | $0.70 | $0.68 | $0.68 | $0.68 | 1,643 |
| 2020-04-13 | $0.67 | $0.70 | $0.67 | $0.70 | $0.70 | 6,378 |
| 2020-04-09 | $0.70 | $0.70 | $0.65 | $0.70 | $0.70 | 23,564 |
| 2020-04-08 | $0.65 | $0.66 | $0.64 | $0.64 | $0.64 | 1,435 |
| 2020-04-07 | $0.59 | $0.71 | $0.59 | $0.70 | $0.70 | 23,003 |
| 2020-04-06 | $0.64 | $0.65 | $0.64 | $0.65 | $0.65 | 2,578 |
| 2020-04-03 | $0.68 | $0.69 | $0.58 | $0.65 | $0.65 | 16,993 |
| 2020-04-02 | $0.70 | $0.70 | $0.68 | $0.68 | $0.68 | 22,279 |
| 2020-04-01 | $0.80 | $0.80 | $0.67 | $0.70 | $0.70 | 41,044 |
| 2020-03-31 | $0.72 | $0.72 | $0.67 | $0.67 | $0.67 | 849 |
| 2020-03-30 | $0.67 | $0.70 | $0.67 | $0.70 | $0.70 | 6,794 |
| 2020-03-27 | $0.71 | $0.71 | $0.71 | $0.71 | $0.71 | 5,425 |
| 2020-03-26 | $0.65 | $0.70 | $0.65 | $0.70 | $0.70 | 21,967 |
| 2020-03-25 | $0.70 | $0.75 | $0.65 | $0.66 | $0.66 | 20,461 |
| 2020-03-24 | $0.50 | $0.70 | $0.50 | $0.70 | $0.70 | 38,949 |
| 2020-03-23 | $0.73 | $1.00 | $0.50 | $0.60 | $0.60 | 66,094 |
| 2020-03-20 | $0.56 | $0.61 | $0.50 | $0.61 | $0.61 | 1,191 |
| 2020-03-19 | $0.36 | $0.65 | $0.36 | $0.65 | $0.65 | 6,600 |
| 2020-03-18 | $0.60 | $0.69 | $0.50 | $0.65 | $0.65 | 27,621 |
| 2020-03-17 | $0.75 | $0.75 | $0.46 | $0.58 | $0.58 | 16,164 |
| 2020-03-16 | $0.80 | $0.80 | $0.71 | $0.71 | $0.71 | 49,357 |
| 2020-03-13 | $0.90 | $1.19 | $0.80 | $0.87 | $0.87 | 126,244 |
| 2020-03-12 | $0.71 | $0.81 | $0.71 | $0.80 | $0.80 | 20,095 |
| 2020-03-11 | $0.81 | $0.90 | $0.80 | $0.80 | $0.80 | 71,561 |
| 2020-03-10 | $0.80 | $0.80 | $0.71 | $0.78 | $0.78 | 11,734 |
| 2020-03-09 | $0.79 | $0.84 | $0.70 | $0.84 | $0.84 | 57,157 |
| 2020-03-06 | $0.71 | $0.79 | $0.70 | $0.79 | $0.79 | 7,629 |
| 2020-03-05 | $0.65 | $0.80 | $0.65 | $0.75 | $0.75 | 11,700 |
| 2020-03-04 | $0.65 | $0.76 | $0.65 | $0.74 | $0.74 | 2,671 |
| 2020-03-03 | $0.74 | $0.76 | $0.65 | $0.74 | $0.74 | 19,505 |
| 2020-03-02 | $0.69 | $0.76 | $0.65 | $0.73 | $0.73 | 21,177 |
| 2020-02-28 | $0.71 | $0.81 | $0.69 | $0.72 | $0.72 | 7,886 |
| 2020-02-27 | $0.72 | $0.77 | $0.72 | $0.77 | $0.77 | 487 |
| 2020-02-26 | $0.75 | $0.77 | $0.73 | $0.77 | $0.77 | 828 |
| 2020-02-25 | $0.75 | $0.81 | $0.75 | $0.78 | $0.78 | 2,344 |
| 2020-02-24 | $0.77 | $0.81 | $0.77 | $0.77 | $0.77 | 5,610 |
| 2020-02-21 | $0.80 | $0.80 | $0.76 | $0.77 | $0.77 | 1,409 |
| 2020-02-20 | $0.85 | $0.85 | $0.75 | $0.81 | $0.81 | 2,342 |
| 2020-02-19 | $0.85 | $0.86 | $0.85 | $0.85 | $0.85 | 1,879 |
| 2020-02-18 | $0.82 | $0.85 | $0.82 | $0.85 | $0.85 | 10,058 |
| 2020-02-14 | $0.90 | $0.90 | $0.77 | $0.81 | $0.81 | 5,752 |
| 2020-02-13 | $0.73 | $0.75 | $0.71 | $0.75 | $0.75 | 1,438 |
| 2020-02-12 | $0.71 | $0.88 | $0.69 | $0.88 | $0.88 | 52,772 |
| 2020-02-11 | $0.71 | $0.75 | $0.71 | $0.71 | $0.71 | 3,336 |
| 2020-02-10 | $0.72 | $0.73 | $0.72 | $0.72 | $0.72 | 9,379 |
| 2020-02-07 | $0.80 | $0.80 | $0.73 | $0.75 | $0.75 | 12,854 |
| 2020-02-06 | $0.69 | $0.80 | $0.69 | $0.79 | $0.79 | 8,421 |
| 2020-02-05 | $0.75 | $0.75 | $0.70 | $0.74 | $0.74 | 18,200 |
| 2020-02-04 | $0.75 | $0.79 | $0.75 | $0.76 | $0.76 | 17,787 |
| 2020-02-03 | $0.82 | $0.82 | $0.75 | $0.82 | $0.82 | 10,965 |
| 2020-01-31 | $0.84 | $0.85 | $0.81 | $0.82 | $0.82 | 21,215 |
| 2020-01-30 | $0.83 | $0.85 | $0.78 | $0.85 | $0.85 | 61,738 |
| 2020-01-29 | $0.81 | $0.85 | $0.81 | $0.81 | $0.81 | 7,316 |
| 2020-01-28 | $0.75 | $0.88 | $0.75 | $0.85 | $0.85 | 45,260 |
| 2020-01-27 | $0.81 | $0.87 | $0.81 | $0.85 | $0.85 | 67,290 |
| 2020-01-24 | $0.85 | $0.85 | $0.75 | $0.80 | $0.80 | 43,123 |
| 2020-01-23 | $0.90 | $0.90 | $0.80 | $0.84 | $0.84 | 69,418 |
| 2020-01-22 | $0.80 | $0.87 | $0.80 | $0.82 | $0.82 | 72,788 |
| 2020-01-21 | $0.80 | $1.08 | $0.80 | $0.80 | $0.80 | 149,295 |
| 2020-01-17 | $0.61 | $0.93 | $0.61 | $0.84 | $0.84 | 121,314 |
| 2020-01-16 | $0.91 | $0.91 | $0.76 | $0.80 | $0.80 | 376,726 |
| 2020-01-15 | $0.90 | $0.91 | $0.90 | $0.91 | $0.91 | 16,463 |
| 2020-01-14 | $0.90 | $0.94 | $0.88 | $0.92 | $0.92 | 14,219 |
| 2020-01-13 | $0.95 | $0.95 | $0.90 | $0.90 | $0.90 | 49,802 |
| 2020-01-10 | $0.90 | $0.93 | $0.90 | $0.93 | $0.93 | 24,894 |
| 2020-01-09 | $0.90 | $0.96 | $0.90 | $0.91 | $0.91 | 32,712 |
| 2020-01-08 | $0.95 | $0.97 | $0.90 | $0.90 | $0.90 | 58,920 |
| 2020-01-07 | $0.98 | $0.98 | $0.95 | $0.97 | $0.97 | 34,457 |
| 2020-01-06 | $0.91 | $0.98 | $0.90 | $0.98 | $0.98 | 49,885 |
| 2020-01-03 | $1.00 | $1.00 | $0.90 | $0.91 | $0.91 | 38,807 |
| 2020-01-02 | $0.90 | $0.99 | $0.90 | $0.94 | $0.94 | 66,260 |
| 2019-12-31 | $0.85 | $0.96 | $0.85 | $0.90 | $0.90 | 246,151 |
| 2019-12-30 | $0.82 | $0.90 | $0.82 | $0.85 | $0.85 | 149,666 |
| 2019-12-27 | $0.80 | $0.84 | $0.78 | $0.82 | $0.82 | 34,933 |
| 2019-12-26 | $0.77 | $0.90 | $0.76 | $0.84 | $0.84 | 79,863 |
| 2019-12-24 | $0.78 | $0.80 | $0.76 | $0.77 | $0.77 | 41,309 |
| 2019-12-23 | $0.78 | $0.80 | $0.75 | $0.80 | $0.80 | 30,198 |
| 2019-12-20 | $0.79 | $0.79 | $0.77 | $0.78 | $0.78 | 25,245 |
| 2019-12-19 | $0.78 | $0.83 | $0.76 | $0.78 | $0.78 | 126,255 |
| 2019-12-18 | $0.79 | $0.89 | $0.76 | $0.83 | $0.83 | 34,608 |
| 2019-12-17 | $0.83 | $0.83 | $0.72 | $0.79 | $0.79 | 117,693 |
| 2019-12-16 | $0.86 | $0.97 | $0.80 | $0.81 | $0.81 | 482,304 |
| 2019-12-13 | $0.89 | $0.89 | $0.85 | $0.89 | $0.89 | 22,258 |
| 2019-12-12 | $0.92 | $0.92 | $0.87 | $0.88 | $0.88 | 22,435 |
| 2019-12-11 | $0.89 | $0.92 | $0.85 | $0.87 | $0.87 | 39,762 |
| 2019-12-10 | $0.91 | $0.95 | $0.89 | $0.89 | $0.89 | 19,059 |
| 2019-12-09 | $0.98 | $0.98 | $0.89 | $0.90 | $0.90 | 23,815 |
| 2019-12-06 | $0.98 | $0.99 | $0.97 | $0.97 | $0.97 | 35,247 |
| 2019-12-05 | $1.05 | $1.05 | $0.99 | $0.99 | $0.99 | 17,548 |
| 2019-12-04 | $1.06 | $1.07 | $0.99 | $0.99 | $0.99 | 69,227 |
| 2019-12-03 | $1.15 | $1.18 | $0.97 | $1.08 | $1.08 | 46,191 |
| 2019-12-02 | $1.19 | $1.22 | $1.19 | $1.20 | $1.20 | 100,733 |
| 2019-11-29 | $1.28 | $1.28 | $1.17 | $1.21 | $1.21 | 17,724 |
| 2019-11-27 | $1.26 | $1.28 | $1.15 | $1.22 | $1.22 | 48,327 |
| 2019-11-26 | $1.09 | $1.21 | $1.05 | $1.20 | $1.20 | 85,031 |
| 2019-11-25 | $0.80 | $1.29 | $0.80 | $1.05 | $1.05 | 293,122 |
| 2019-11-22 | $0.98 | $0.98 | $0.77 | $0.78 | $0.78 | 128,632 |
| 2019-11-21 | $0.97 | $1.01 | $0.97 | $1.00 | $1.00 | 27,331 |
| 2019-11-20 | $0.94 | $1.04 | $0.94 | $0.96 | $0.96 | 11,945 |
| 2019-11-19 | $1.00 | $1.09 | $0.98 | $0.98 | $0.98 | 28,485 |
| 2019-11-18 | $0.97 | $1.03 | $0.95 | $0.99 | $0.99 | 20,008 |
| 2019-11-15 | $1.25 | $1.25 | $0.88 | $1.01 | $1.01 | 106,943 |
| 2019-11-14 | $1.23 | $1.27 | $1.20 | $1.21 | $1.21 | 44,690 |
| 2019-11-13 | $1.45 | $1.45 | $1.18 | $1.27 | $1.27 | 39,120 |
| 2019-11-12 | $1.46 | $1.52 | $1.41 | $1.50 | $1.50 | 33,987 |
| 2019-11-11 | $1.60 | $1.60 | $1.45 | $1.49 | $1.49 | 22,910 |
| 2019-11-08 | $1.64 | $1.64 | $1.50 | $1.55 | $1.55 | 41,143 |
| 2019-11-07 | $1.78 | $1.79 | $1.50 | $1.59 | $1.59 | 42,561 |
| 2019-11-06 | $1.84 | $1.90 | $1.59 | $1.60 | $1.60 | 53,816 |
| 2019-11-05 | $2.07 | $2.10 | $1.62 | $1.62 | $1.62 | 82,160 |
| 2019-11-04 | $2.15 | $2.15 | $2.07 | $2.08 | $2.08 | 14,070 |
| 2019-11-01 | $1.85 | $2.16 | $1.85 | $2.16 | $2.16 | 7,810 |
| 2019-10-31 | $2.19 | $2.20 | $1.82 | $1.91 | $1.91 | 50,311 |
| 2019-10-30 | $2.20 | $2.20 | $2.16 | $2.17 | $2.17 | 3,435 |
| 2019-10-29 | $2.18 | $2.20 | $2.15 | $2.15 | $2.15 | 8,398 |
| 2019-10-28 | $2.20 | $2.21 | $2.19 | $2.20 | $2.20 | 11,952 |
| 2019-10-25 | $2.20 | $2.20 | $2.19 | $2.20 | $2.20 | 3,959 |
| 2019-10-24 | $2.19 | $2.20 | $2.18 | $2.18 | $2.18 | 2,207 |
| 2019-10-23 | $2.18 | $2.20 | $2.18 | $2.18 | $2.18 | 4,787 |
| 2019-10-22 | $2.18 | $2.20 | $2.15 | $2.17 | $2.17 | 8,137 |
| 2019-10-21 | $2.19 | $2.20 | $2.15 | $2.17 | $2.17 | 11,720 |
| 2019-10-18 | $2.20 | $2.20 | $2.12 | $2.19 | $2.19 | 5,654 |
| 2019-10-17 | $2.19 | $2.23 | $2.16 | $2.19 | $2.19 | 7,789 |
| 2019-10-16 | $2.26 | $2.26 | $2.16 | $2.19 | $2.19 | 5,425 |
| 2019-10-15 | $2.20 | $2.27 | $2.17 | $2.26 | $2.26 | 7,074 |
| 2019-10-14 | $2.22 | $2.26 | $2.11 | $2.21 | $2.21 | 6,577 |
| 2019-10-11 | $2.23 | $2.28 | $2.10 | $2.18 | $2.18 | 12,854 |
| 2019-10-10 | $2.25 | $2.28 | $2.16 | $2.17 | $2.17 | 14,803 |
| 2019-10-09 | $2.39 | $2.39 | $2.21 | $2.25 | $2.25 | 18,931 |
| 2019-10-08 | $2.33 | $2.45 | $2.21 | $2.45 | $2.45 | 14,959 |
| 2019-10-07 | $2.42 | $2.44 | $2.26 | $2.31 | $2.31 | 50,840 |
| 2019-10-04 | $2.36 | $2.44 | $2.21 | $2.44 | $2.44 | 43,002 |
| 2019-10-03 | $2.35 | $2.35 | $2.27 | $2.33 | $2.33 | 7,987 |
| 2019-10-02 | $2.35 | $2.39 | $2.14 | $2.34 | $2.34 | 42,355 |
| 2019-10-01 | $2.55 | $2.55 | $2.36 | $2.36 | $2.36 | 36,026 |
| 2019-09-30 | $2.55 | $2.59 | $2.52 | $2.59 | $2.59 | 9,636 |
| 2019-09-27 | $2.57 | $2.57 | $2.52 | $2.52 | $2.52 | 6,581 |
| 2019-09-26 | $2.52 | $2.55 | $2.52 | $2.52 | $2.52 | 8,532 |
| 2019-09-25 | $2.58 | $2.58 | $2.52 | $2.52 | $2.52 | 5,548 |
| 2019-09-24 | $2.58 | $2.60 | $2.52 | $2.52 | $2.52 | 20,469 |
| 2019-09-23 | $2.68 | $2.68 | $2.58 | $2.62 | $2.62 | 19,350 |
| 2019-09-20 | $2.58 | $2.70 | $2.56 | $2.66 | $2.66 | 12,730 |
| 2019-09-19 | $2.59 | $2.72 | $2.54 | $2.58 | $2.58 | 28,548 |
| 2019-09-18 | $2.65 | $2.82 | $2.57 | $2.59 | $2.59 | 27,265 |
| 2019-09-17 | $2.86 | $2.86 | $2.44 | $2.64 | $2.64 | 98,978 |
| 2019-09-16 | $2.91 | $2.92 | $2.78 | $2.78 | $2.78 | 43,889 |
| 2019-09-13 | $2.91 | $2.98 | $2.89 | $2.97 | $2.97 | 18,833 |
| 2019-09-12 | $2.90 | $3.00 | $2.89 | $2.95 | $2.95 | 41,575 |
| 2019-09-11 | $2.84 | $2.89 | $2.78 | $2.89 | $2.89 | 16,060 |
| 2019-09-10 | $2.92 | $2.97 | $2.86 | $2.90 | $2.90 | 10,252 |
| 2019-09-09 | $2.98 | $3.00 | $2.90 | $2.98 | $2.98 | 12,753 |
| 2019-09-06 | $2.82 | $2.98 | $2.75 | $2.97 | $2.97 | 29,648 |
| 2019-09-05 | $2.85 | $2.89 | $2.76 | $2.89 | $2.89 | 8,883 |
| 2019-09-04 | $2.94 | $3.03 | $2.85 | $2.90 | $2.90 | 31,183 |
| 2019-09-03 | $2.88 | $2.97 | $2.75 | $2.91 | $2.91 | 43,237 |
| 2019-08-30 | $2.75 | $2.92 | $2.74 | $2.88 | $2.88 | 31,765 |
| 2019-08-29 | $2.78 | $2.85 | $2.72 | $2.81 | $2.81 | 20,978 |
| 2019-08-28 | $2.84 | $2.92 | $2.65 | $2.78 | $2.78 | 31,542 |
| 2019-08-27 | $2.94 | $2.98 | $2.77 | $2.85 | $2.85 | 59,732 |
| 2019-08-26 | $3.08 | $3.11 | $2.84 | $3.03 | $3.03 | 62,769 |
| 2019-08-23 | $2.88 | $3.14 | $2.85 | $3.07 | $3.07 | 57,332 |
| 2019-08-22 | $3.25 | $3.25 | $2.80 | $2.85 | $2.85 | 51,732 |
| 2019-08-21 | $3.16 | $3.25 | $2.78 | $3.25 | $3.25 | 114,721 |
| 2019-08-20 | $3.10 | $3.25 | $2.87 | $3.10 | $3.10 | 193,170 |
| 2019-08-19 | $2.68 | $3.19 | $2.55 | $2.87 | $2.87 | 213,532 |
| 2019-08-16 | $2.47 | $2.52 | $2.43 | $2.51 | $2.51 | 2,725 |
| 2019-08-15 | $2.28 | $2.44 | $2.28 | $2.32 | $2.32 | 2,583 |
| 2019-08-14 | $2.33 | $2.55 | $2.30 | $2.55 | $2.55 | 2,359 |
| 2019-08-13 | $2.33 | $2.45 | $2.30 | $2.31 | $2.31 | 4,481 |
| 2019-08-12 | $2.46 | $2.46 | $2.36 | $2.36 | $2.36 | 531 |
| 2019-08-09 | $2.36 | $2.36 | $2.33 | $2.33 | $2.33 | 377 |
| 2019-08-08 | $2.28 | $2.50 | $2.08 | $2.35 | $2.35 | 4,370 |
| 2019-08-07 | $2.39 | $2.60 | $2.22 | $2.60 | $2.60 | 5,292 |
| 2019-08-06 | $2.44 | $2.48 | $2.44 | $2.44 | $2.44 | 1,452 |
| 2019-08-05 | $2.52 | $2.66 | $2.44 | $2.44 | $2.44 | 1,060 |
| 2019-08-02 | $2.49 | $2.54 | $2.49 | $2.50 | $2.50 | 3,350 |
| 2019-08-01 | $2.52 | $2.53 | $2.45 | $2.49 | $2.49 | 7,376 |
| 2019-07-31 | $2.67 | $2.70 | $2.54 | $2.54 | $2.54 | 17,196 |
| 2019-07-30 | $2.56 | $2.69 | $2.56 | $2.64 | $2.64 | 8,379 |
| 2019-07-29 | $2.57 | $2.71 | $2.57 | $2.58 | $2.58 | 24,532 |
| 2019-07-26 | $2.59 | $2.70 | $2.57 | $2.68 | $2.68 | 10,435 |
| 2019-07-25 | $2.54 | $2.54 | $2.52 | $2.53 | $2.53 | 431 |
| 2019-07-24 | $2.66 | $2.66 | $2.49 | $2.54 | $2.54 | 21,508 |
| 2019-07-23 | $2.52 | $2.75 | $2.49 | $2.75 | $2.75 | 18,793 |
| 2019-07-22 | $2.55 | $2.57 | $2.51 | $2.55 | $2.55 | 2,007 |
| 2019-07-19 | $2.52 | $2.70 | $2.52 | $2.70 | $2.70 | 4,177 |
| 2019-07-18 | $2.66 | $2.70 | $2.50 | $2.50 | $2.50 | 8,734 |
| 2019-07-17 | $2.68 | $2.70 | $2.57 | $2.70 | $2.70 | 1,921 |
| 2019-07-16 | $2.64 | $2.72 | $2.64 | $2.65 | $2.65 | 4,864 |
| 2019-07-15 | $2.70 | $2.75 | $2.61 | $2.61 | $2.61 | 11,520 |
| 2019-07-12 | $2.65 | $2.68 | $2.64 | $2.67 | $2.67 | 13,900 |
| 2019-07-11 | $2.63 | $2.68 | $2.62 | $2.67 | $2.67 | 2,055 |
| 2019-07-10 | $2.70 | $2.70 | $2.67 | $2.69 | $2.69 | 11,530 |
| 2019-07-09 | $2.53 | $2.66 | $2.52 | $2.66 | $2.66 | 4,306 |
| 2019-07-08 | $2.70 | $2.70 | $2.51 | $2.51 | $2.51 | 4,690 |
| 2019-07-05 | $2.69 | $2.69 | $2.64 | $2.69 | $2.69 | 2,400 |
| 2019-07-03 | $2.60 | $2.67 | $2.60 | $2.67 | $2.67 | 2,082 |
| 2019-07-02 | $2.54 | $2.65 | $2.50 | $2.62 | $2.62 | 3,147 |
| 2019-07-01 | $2.52 | $2.70 | $2.43 | $2.56 | $2.56 | 10,687 |
| 2019-06-28 | $2.61 | $2.66 | $2.20 | $2.50 | $2.50 | 13,743 |
| 2019-06-27 | $2.65 | $2.65 | $2.62 | $2.62 | $2.62 | 1,389 |
| 2019-06-26 | $2.66 | $2.72 | $2.64 | $2.66 | $2.66 | 9,425 |
| 2019-06-25 | $2.80 | $2.84 | $2.70 | $2.70 | $2.70 | 14,626 |
| 2019-06-24 | $2.75 | $2.80 | $2.75 | $2.76 | $2.76 | 13,527 |
| 2019-06-21 | $2.70 | $2.75 | $2.70 | $2.75 | $2.75 | 9,484 |
| 2019-06-20 | $2.71 | $2.75 | $2.62 | $2.65 | $2.65 | 10,732 |
| 2019-06-19 | $2.75 | $2.75 | $2.65 | $2.73 | $2.73 | 1,132 |
| 2019-06-18 | $2.61 | $2.75 | $2.57 | $2.74 | $2.74 | 30,812 |
| 2019-06-17 | $2.61 | $2.67 | $2.52 | $2.61 | $2.61 | 20,092 |
| 2019-06-14 | $2.63 | $2.63 | $2.63 | $2.63 | $2.63 | 414 |
| 2019-06-13 | $2.61 | $2.65 | $2.51 | $2.60 | $2.60 | 9,646 |
| 2019-06-12 | $2.54 | $2.56 | $2.54 | $2.54 | $2.54 | 792 |
| 2019-06-11 | $2.69 | $2.69 | $2.47 | $2.52 | $2.52 | 10,771 |
| 2019-06-10 | $2.70 | $2.82 | $2.58 | $2.58 | $2.58 | 22,894 |
| 2019-06-07 | $2.75 | $2.75 | $2.72 | $2.75 | $2.75 | 8,547 |
| 2019-06-06 | $2.42 | $2.80 | $2.41 | $2.79 | $2.79 | 26,555 |
| 2019-06-05 | $2.44 | $2.50 | $2.44 | $2.49 | $2.49 | 2,241 |
| 2019-06-04 | $2.24 | $2.40 | $2.21 | $2.40 | $2.40 | 20,507 |
| 2019-06-03 | $2.49 | $2.52 | $2.01 | $2.11 | $2.11 | 10,906 |
| 2019-05-31 | $2.62 | $2.62 | $2.43 | $2.43 | $2.43 | 4,861 |
| 2019-05-30 | $2.70 | $2.70 | $2.65 | $2.66 | $2.66 | 6,903 |
| 2019-05-29 | $2.69 | $2.71 | $2.68 | $2.68 | $2.68 | 7,135 |
| 2019-05-28 | $2.73 | $2.75 | $2.70 | $2.70 | $2.70 | 2,746 |
| 2019-05-24 | $2.53 | $2.75 | $2.01 | $2.72 | $2.72 | 12,028 |
| 2019-05-23 | $2.75 | $2.75 | $2.69 | $2.74 | $2.74 | 1,754 |
| 2019-05-22 | $2.61 | $2.82 | $2.61 | $2.77 | $2.77 | 23,963 |
| 2019-05-21 | $2.70 | $2.72 | $2.49 | $2.49 | $2.49 | 3,910 |
| 2019-05-20 | $2.70 | $2.70 | $2.70 | $2.70 | $2.70 | 291 |
| 2019-05-17 | $2.70 | $2.74 | $2.68 | $2.74 | $2.74 | 1,908 |
| 2019-05-16 | $2.69 | $2.76 | $2.69 | $2.76 | $2.76 | 10,777 |
| 2019-05-15 | $2.55 | $2.79 | $2.52 | $2.69 | $2.69 | 26,825 |
| 2019-05-14 | $2.59 | $2.59 | $2.53 | $2.55 | $2.55 | 681 |
| 2019-05-13 | $2.60 | $2.60 | $2.53 | $2.53 | $2.53 | 795 |
| 2019-05-10 | $2.60 | $2.60 | $2.47 | $2.54 | $2.54 | 10,790 |
| 2019-05-09 | $2.75 | $2.75 | $2.38 | $2.60 | $2.60 | 55,901 |
| 2019-05-08 | $2.40 | $2.41 | $2.39 | $2.39 | $2.39 | 1,464 |
| 2019-05-07 | $2.32 | $2.40 | $2.32 | $2.40 | $2.40 | 8,902 |
| 2019-05-06 | $2.21 | $2.34 | $2.17 | $2.25 | $2.25 | 7,044 |
| 2019-05-03 | $2.39 | $2.39 | $2.30 | $2.31 | $2.31 | 11,908 |
| 2019-05-02 | $2.38 | $2.42 | $2.33 | $2.33 | $2.33 | 13,776 |
| 2019-05-01 | $2.40 | $2.42 | $2.38 | $2.42 | $2.42 | 9,336 |
| 2019-04-30 | $2.47 | $2.50 | $2.41 | $2.41 | $2.41 | 16,410 |
| 2019-04-29 | $2.48 | $2.52 | $2.45 | $2.46 | $2.46 | 3,258 |
| 2019-04-26 | $2.42 | $2.48 | $2.41 | $2.47 | $2.47 | 5,033 |
| 2019-04-25 | $2.56 | $2.58 | $2.45 | $2.45 | $2.45 | 2,444 |
| 2019-04-24 | $2.52 | $2.56 | $2.45 | $2.50 | $2.50 | 23,502 |
| 2019-04-23 | $2.61 | $2.63 | $2.54 | $2.55 | $2.55 | 9,568 |
| 2019-04-22 | $2.74 | $2.79 | $2.57 | $2.62 | $2.62 | 43,403 |
| 2019-04-18 | $2.69 | $3.00 | $2.62 | $2.84 | $2.84 | 93,394 |
| 2019-04-17 | $2.58 | $2.68 | $2.50 | $2.66 | $2.66 | 40,702 |
| 2019-04-16 | $2.59 | $2.67 | $2.51 | $2.59 | $2.59 | 49,330 |
| 2019-04-15 | $2.63 | $2.70 | $2.62 | $2.70 | $2.70 | 26,559 |
| 2019-04-12 | $3.12 | $3.12 | $2.67 | $2.69 | $2.69 | 18,062 |
| 2019-04-11 | $3.11 | $3.13 | $3.03 | $3.05 | $3.05 | 30,527 |
| 2019-04-10 | $3.20 | $3.20 | $3.10 | $3.10 | $3.10 | 7,653 |
| 2019-04-09 | $3.16 | $3.21 | $3.13 | $3.18 | $3.18 | 4,658 |
| 2019-04-08 | $3.33 | $3.33 | $3.20 | $3.20 | $3.20 | 9,141 |
| 2019-04-05 | $3.30 | $3.33 | $3.30 | $3.30 | $3.30 | 2,052 |
| 2019-04-04 | $3.39 | $3.39 | $3.30 | $3.30 | $3.30 | 4,938 |
| 2019-04-03 | $3.43 | $3.43 | $3.36 | $3.36 | $3.36 | 1,005 |
| 2019-04-02 | $3.47 | $3.47 | $3.43 | $3.43 | $3.43 | 885 |
| 2019-04-01 | $3.47 | $3.49 | $3.43 | $3.44 | $3.44 | 3,526 |
| 2019-03-29 | $3.41 | $3.49 | $3.41 | $3.42 | $3.42 | 5,680 |
| 2019-03-28 | $3.56 | $3.66 | $3.42 | $3.45 | $3.45 | 24,127 |
| 2019-03-27 | $3.74 | $3.74 | $3.51 | $3.51 | $3.51 | 4,432 |
| 2019-03-26 | $3.82 | $3.85 | $3.69 | $3.69 | $3.69 | 10,295 |
| 2019-03-25 | $3.85 | $3.86 | $3.80 | $3.84 | $3.84 | 8,934 |
| 2019-03-22 | $3.83 | $3.88 | $3.83 | $3.87 | $3.87 | 4,650 |
| 2019-03-21 | $3.85 | $3.90 | $3.59 | $3.83 | $3.83 | 20,717 |
| 2019-03-20 | $3.86 | $3.95 | $3.86 | $3.89 | $3.89 | 13,279 |
| 2019-03-19 | $3.74 | $3.86 | $3.63 | $3.84 | $3.84 | 39,134 |
| 2019-03-18 | $3.73 | $3.80 | $3.69 | $3.74 | $3.74 | 7,437 |
| 2019-03-15 | $3.75 | $4.02 | $3.69 | $3.78 | $3.78 | 60,959 |
| 2019-03-14 | $3.80 | $3.80 | $3.68 | $3.71 | $3.71 | 36,750 |
| 2019-03-13 | $3.71 | $3.74 | $3.65 | $3.70 | $3.70 | 50,270 |
| 2019-03-12 | $3.70 | $3.77 | $3.69 | $3.76 | $3.76 | 2,972 |
| 2019-03-11 | $3.73 | $3.77 | $3.54 | $3.64 | $3.64 | 72,538 |
| 2019-03-08 | $3.70 | $3.80 | $3.70 | $3.74 | $3.74 | 15,059 |
| 2019-03-07 | $3.65 | $3.74 | $3.65 | $3.71 | $3.71 | 13,830 |
| 2019-03-06 | $3.69 | $3.80 | $3.36 | $3.70 | $3.70 | 24,379 |
| 2019-03-05 | $3.59 | $3.78 | $3.56 | $3.78 | $3.78 | 22,611 |
| 2019-03-04 | $3.67 | $3.70 | $3.59 | $3.60 | $3.60 | 55,354 |
| 2019-03-01 | $3.68 | $3.68 | $3.64 | $3.67 | $3.67 | 11,566 |
| 2019-02-28 | $3.64 | $3.69 | $3.59 | $3.67 | $3.67 | 15,819 |
| 2019-02-27 | $3.54 | $3.74 | $3.54 | $3.67 | $3.67 | 45,072 |
| 2019-02-26 | $3.55 | $3.64 | $3.41 | $3.41 | $3.41 | 8,745 |
| 2019-02-25 | $3.70 | $3.70 | $3.58 | $3.60 | $3.60 | 8,230 |
| 2019-02-22 | $3.65 | $3.70 | $3.65 | $3.66 | $3.66 | 9,836 |
| 2019-02-21 | $3.53 | $3.70 | $3.52 | $3.65 | $3.65 | 15,943 |
| 2019-02-20 | $3.65 | $3.70 | $3.50 | $3.50 | $3.50 | 14,656 |
| 2019-02-19 | $3.53 | $3.62 | $3.52 | $3.62 | $3.62 | 32,941 |
| 2019-02-15 | $3.34 | $3.51 | $3.33 | $3.50 | $3.50 | 35,742 |
| 2019-02-14 | $3.19 | $3.35 | $3.19 | $3.30 | $3.30 | 12,825 |
| 2019-02-13 | $3.23 | $3.30 | $3.21 | $3.26 | $3.26 | 25,472 |
| 2019-02-12 | $3.20 | $3.21 | $3.15 | $3.21 | $3.21 | 5,090 |
| 2019-02-11 | $3.16 | $3.21 | $3.10 | $3.16 | $3.16 | 12,896 |
| 2019-02-08 | $3.10 | $3.18 | $3.02 | $3.05 | $3.05 | 4,171 |
| 2019-02-07 | $3.12 | $3.20 | $3.10 | $3.10 | $3.10 | 2,906 |
| 2019-02-06 | $3.09 | $3.20 | $3.09 | $3.16 | $3.16 | 16,836 |
| 2019-02-05 | $3.14 | $3.15 | $3.12 | $3.12 | $3.12 | 15,270 |
| 2019-02-04 | $3.09 | $3.15 | $3.09 | $3.15 | $3.15 | 9,488 |
| 2019-02-01 | $3.05 | $3.11 | $3.05 | $3.09 | $3.09 | 12,289 |
| 2019-01-31 | $2.97 | $3.04 | $2.96 | $3.03 | $3.03 | 24,401 |
| 2019-01-30 | $2.93 | $3.00 | $2.86 | $2.99 | $2.99 | 7,276 |
| 2019-01-29 | $2.92 | $2.99 | $2.92 | $2.99 | $2.99 | 725 |
| 2019-01-28 | $3.00 | $3.00 | $2.97 | $3.00 | $3.00 | 18,028 |
| 2019-01-25 | $2.96 | $3.00 | $2.96 | $2.99 | $2.99 | 7,211 |
| 2019-01-24 | $3.00 | $3.00 | $2.95 | $2.96 | $2.96 | 8,330 |
| 2019-01-23 | $2.66 | $2.99 | $2.66 | $2.88 | $2.88 | 8,503 |
| 2019-01-22 | $2.91 | $2.97 | $2.60 | $2.60 | $2.60 | 4,068 |
| 2019-01-18 | $2.92 | $2.99 | $2.85 | $2.98 | $2.98 | 8,715 |
| 2019-01-17 | $2.90 | $3.00 | $2.85 | $3.00 | $3.00 | 2,529 |
| 2019-01-16 | $2.89 | $2.97 | $2.89 | $2.97 | $2.97 | 1,646 |
| 2019-01-15 | $2.77 | $2.88 | $2.61 | $2.88 | $2.88 | 5,321 |
| 2019-01-14 | $2.85 | $2.85 | $2.83 | $2.83 | $2.83 | 702 |
| 2019-01-11 | $2.85 | $2.99 | $2.79 | $2.85 | $2.85 | 6,916 |
| 2019-01-10 | $2.85 | $2.85 | $2.76 | $2.76 | $2.76 | 1,230 |
| 2019-01-09 | $2.79 | $2.81 | $2.73 | $2.73 | $2.73 | 1,606 |
| 2019-01-08 | $2.91 | $2.91 | $2.74 | $2.76 | $2.76 | 3,234 |
| 2019-01-07 | $2.50 | $2.92 | $2.50 | $2.87 | $2.87 | 9,118 |
| 2019-01-04 | $2.43 | $2.50 | $2.40 | $2.45 | $2.45 | 23,181 |
| 2019-01-03 | $2.28 | $2.44 | $2.28 | $2.43 | $2.43 | 6,520 |
| 2019-01-02 | $2.28 | $2.35 | $1.95 | $2.34 | $2.34 | 3,533 |
| 2018-12-31 | $2.25 | $2.38 | $2.25 | $2.29 | $2.29 | 32,610 |
| 2018-12-28 | $1.99 | $2.30 | $1.97 | $2.25 | $2.25 | 32,236 |
| 2018-12-27 | $2.25 | $2.35 | $1.98 | $1.98 | $1.98 | 21,234 |
| 2018-12-26 | $2.51 | $2.71 | $2.35 | $2.35 | $2.35 | 4,904 |
| 2018-12-24 | $2.55 | $2.55 | $2.41 | $2.50 | $2.50 | 44,121 |
| 2018-12-21 | $2.62 | $2.63 | $2.50 | $2.55 | $2.55 | 30,739 |
| 2018-12-20 | $2.65 | $2.80 | $2.50 | $2.59 | $2.59 | 28,035 |
| 2018-12-19 | $2.76 | $2.84 | $2.75 | $2.81 | $2.81 | 21,066 |
| 2018-12-18 | $2.80 | $2.82 | $2.61 | $2.75 | $2.75 | 42,409 |
| 2018-12-17 | $2.83 | $2.91 | $2.79 | $2.80 | $2.80 | 21,736 |
| 2018-12-14 | $2.90 | $2.95 | $2.88 | $2.89 | $2.89 | 8,365 |
| 2018-12-13 | $2.96 | $3.00 | $2.86 | $2.94 | $2.94 | 12,863 |
| 2018-12-12 | $3.02 | $3.04 | $2.95 | $2.97 | $2.97 | 13,449 |
| 2018-12-11 | $3.02 | $3.02 | $2.89 | $2.96 | $2.96 | 22,703 |
| 2018-12-10 | $2.96 | $3.00 | $2.79 | $3.00 | $3.00 | 4,535 |
| 2018-12-07 | $2.85 | $2.99 | $2.85 | $2.91 | $2.91 | 12,564 |
| 2018-12-06 | $2.97 | $3.00 | $2.84 | $2.84 | $2.84 | 14,314 |
| 2018-12-04 | $3.08 | $3.08 | $2.98 | $2.98 | $2.98 | 6,938 |
| 2018-12-03 | $3.07 | $3.09 | $2.94 | $2.95 | $2.95 | 33,887 |
| 2018-11-30 | $2.95 | $3.08 | $2.87 | $3.05 | $3.05 | 37,224 |
| 2018-11-29 | $2.52 | $3.00 | $2.52 | $2.94 | $2.94 | 22,252 |
| 2018-11-28 | $2.71 | $2.93 | $2.70 | $2.88 | $2.88 | 11,751 |
| 2018-11-27 | $2.50 | $2.70 | $2.50 | $2.70 | $2.70 | 68,971 |
| 2018-11-26 | $2.60 | $2.75 | $2.47 | $2.47 | $2.47 | 47,934 |
| 2018-11-23 | $2.55 | $2.69 | $2.51 | $2.51 | $2.51 | 2,347 |
| 2018-11-21 | $2.74 | $2.84 | $2.65 | $2.75 | $2.75 | 10,241 |
| 2018-11-20 | $2.81 | $2.95 | $2.73 | $2.75 | $2.75 | 23,088 |
| 2018-11-19 | $2.90 | $2.90 | $2.79 | $2.86 | $2.86 | 21,985 |
| 2018-11-16 | $2.91 | $3.00 | $2.87 | $2.94 | $2.94 | 4,307 |
| 2018-11-15 | $2.94 | $3.00 | $2.92 | $2.99 | $2.99 | 2,173 |
| 2018-11-14 | $2.94 | $3.03 | $2.89 | $2.89 | $2.89 | 5,251 |
| 2018-11-13 | $2.94 | $3.00 | $2.85 | $2.96 | $2.96 | 16,014 |
| 2018-11-12 | $2.89 | $2.94 | $2.82 | $2.85 | $2.85 | 8,052 |
| 2018-11-09 | $2.86 | $2.90 | $2.71 | $2.90 | $2.90 | 20,352 |
| 2018-11-08 | $3.00 | $3.00 | $2.82 | $2.85 | $2.85 | 25,300 |
| 2018-11-07 | $2.85 | $3.00 | $2.85 | $2.97 | $2.97 | 12,719 |
| 2018-11-06 | $2.88 | $3.00 | $2.87 | $3.00 | $3.00 | 20,836 |
| 2018-11-05 | $3.05 | $3.10 | $2.85 | $2.85 | $2.85 | 7,273 |
| 2018-11-02 | $2.92 | $3.10 | $2.88 | $3.00 | $3.00 | 31,175 |
| 2018-11-01 | $2.93 | $3.04 | $2.93 | $2.95 | $2.95 | 23,100 |
| 2018-10-31 | $2.99 | $3.07 | $2.86 | $2.94 | $2.94 | 6,551 |
| 2018-10-30 | $2.83 | $3.09 | $2.83 | $2.94 | $2.94 | 27,818 |
| 2018-10-29 | $2.82 | $2.88 | $2.72 | $2.85 | $2.85 | 40,587 |
| 2018-10-26 | $2.66 | $2.84 | $2.66 | $2.80 | $2.80 | 14,987 |
| 2018-10-25 | $2.55 | $2.69 | $2.55 | $2.60 | $2.60 | 4,911 |
| 2018-10-24 | $2.83 | $3.00 | $2.50 | $2.50 | $2.50 | 31,026 |
| 2018-10-23 | $2.78 | $2.99 | $2.71 | $2.80 | $2.80 | 31,722 |
| 2018-10-22 | $2.95 | $3.00 | $2.84 | $2.84 | $2.84 | 3,590 |
| 2018-10-19 | $3.05 | $3.05 | $2.87 | $3.00 | $3.00 | 4,036 |
| 2018-10-18 | $3.12 | $3.12 | $2.90 | $3.06 | $3.06 | 2,591 |
| 2018-10-17 | $3.00 | $3.15 | $2.87 | $3.15 | $3.15 | 4,412 |
| 2018-10-16 | $2.88 | $3.07 | $2.88 | $3.00 | $3.00 | 14,552 |
| 2018-10-15 | $2.82 | $2.89 | $2.80 | $2.89 | $2.89 | 4,026 |
| 2018-10-12 | $2.74 | $2.87 | $2.68 | $2.80 | $2.80 | 26,471 |
| 2018-10-11 | $2.75 | $2.77 | $2.60 | $2.65 | $2.65 | 48,394 |
| 2018-10-10 | $2.85 | $2.88 | $2.69 | $2.75 | $2.75 | 27,236 |
| 2018-10-09 | $2.79 | $2.92 | $2.76 | $2.88 | $2.88 | 17,239 |
| 2018-10-08 | $2.76 | $2.90 | $2.76 | $2.77 | $2.77 | 11,075 |
| 2018-10-05 | $2.88 | $3.01 | $2.76 | $2.76 | $2.76 | 38,002 |
| 2018-10-04 | $3.00 | $3.08 | $2.90 | $2.90 | $2.90 | 22,289 |
| 2018-10-03 | $3.00 | $3.06 | $3.00 | $3.00 | $3.00 | 16,131 |
| 2018-10-02 | $2.90 | $3.12 | $2.89 | $3.00 | $3.00 | 19,121 |
| 2018-10-01 | $3.34 | $3.34 | $2.90 | $3.05 | $3.05 | 86,215 |
| 2018-09-28 | $3.40 | $3.50 | $3.24 | $3.39 | $3.39 | 13,604 |
| 2018-09-27 | $3.39 | $3.46 | $3.39 | $3.40 | $3.40 | 26,352 |
| 2018-09-26 | $3.60 | $3.60 | $3.06 | $3.38 | $3.38 | 101,600 |
| 2018-09-25 | $3.98 | $4.04 | $3.48 | $3.65 | $3.65 | 67,362 |
| 2018-09-24 | $3.65 | $4.18 | $3.65 | $3.95 | $3.95 | 186,848 |
| 2018-09-21 | $3.60 | $3.76 | $3.55 | $3.71 | $3.71 | 64,632 |
| 2018-09-20 | $3.70 | $3.70 | $3.51 | $3.66 | $3.66 | 19,323 |
| 2018-09-19 | $3.60 | $3.70 | $3.60 | $3.70 | $3.70 | 27,317 |
| 2018-09-18 | $3.60 | $3.69 | $3.49 | $3.61 | $3.61 | 24,033 |
| 2018-09-17 | $3.54 | $3.76 | $3.54 | $3.58 | $3.58 | 69,262 |
| 2018-09-14 | $3.41 | $3.63 | $3.39 | $3.54 | $3.54 | 13,813 |
| 2018-09-13 | $3.40 | $3.80 | $3.40 | $3.40 | $3.40 | 93,024 |
| 2018-09-12 | $3.43 | $3.52 | $3.31 | $3.49 | $3.49 | 21,915 |
| 2018-09-11 | $3.45 | $3.55 | $3.24 | $3.42 | $3.42 | 37,004 |
| 2018-09-10 | $3.56 | $3.56 | $3.45 | $3.52 | $3.52 | 41,852 |
| 2018-09-07 | $3.44 | $3.51 | $3.41 | $3.41 | $3.41 | 17,866 |
| 2018-09-06 | $3.40 | $3.50 | $3.39 | $3.47 | $3.47 | 30,976 |
| 2018-09-05 | $3.50 | $3.52 | $3.24 | $3.40 | $3.40 | 45,812 |
| 2018-09-04 | $3.36 | $3.86 | $3.24 | $3.48 | $3.48 | 107,586 |
| 2018-08-31 | $3.70 | $3.70 | $3.10 | $3.16 | $3.16 | 110,104 |
| 2018-08-30 | $2.74 | $3.77 | $2.71 | $3.74 | $3.74 | 215,728 |
| 2018-08-29 | $2.65 | $2.74 | $2.63 | $2.70 | $2.70 | 34,925 |
| 2018-08-28 | $2.60 | $2.65 | $2.57 | $2.62 | $2.62 | 78,210 |
| 2018-08-27 | $2.55 | $2.63 | $2.55 | $2.55 | $2.55 | 35,651 |
| 2018-08-24 | $2.49 | $2.59 | $2.49 | $2.54 | $2.54 | 30,127 |
| 2018-08-23 | $2.40 | $2.54 | $2.40 | $2.45 | $2.45 | 42,964 |
| 2018-08-22 | $2.45 | $2.47 | $2.39 | $2.39 | $2.39 | 4,855 |
| 2018-08-21 | $2.50 | $2.50 | $2.39 | $2.42 | $2.42 | 7,090 |
| 2018-08-20 | $2.36 | $2.50 | $2.36 | $2.49 | $2.49 | 3,640 |
| 2018-08-17 | $2.40 | $2.46 | $2.35 | $2.38 | $2.38 | 13,101 |
| 2018-08-16 | $2.41 | $2.47 | $2.29 | $2.41 | $2.41 | 2,923 |
| 2018-08-15 | $2.41 | $2.50 | $2.41 | $2.44 | $2.44 | 16,773 |
| 2018-08-14 | $2.40 | $2.48 | $2.34 | $2.42 | $2.42 | 14,816 |
| 2018-08-13 | $2.45 | $2.45 | $2.22 | $2.38 | $2.38 | 50,720 |
| 2018-08-10 | $2.57 | $2.57 | $2.41 | $2.49 | $2.49 | 34,341 |
| 2018-08-09 | $2.14 | $2.70 | $2.10 | $2.60 | $2.60 | 442,213 |
| 2018-08-08 | $2.14 | $2.15 | $2.11 | $2.11 | $2.11 | 15,208 |
| 2018-08-07 | $2.15 | $2.15 | $2.05 | $2.15 | $2.15 | 7,057 |
| 2018-08-06 | $2.08 | $2.19 | $2.08 | $2.13 | $2.13 | 16,183 |
| 2018-08-03 | $2.03 | $2.11 | $2.00 | $2.10 | $2.10 | 9,023 |
| 2018-08-02 | $2.11 | $2.11 | $2.02 | $2.03 | $2.03 | 6,132 |
| 2018-08-01 | $2.05 | $2.13 | $2.04 | $2.11 | $2.11 | 6,332 |
| 2018-07-31 | $2.07 | $2.10 | $2.03 | $2.08 | $2.08 | 5,911 |
| 2018-07-30 | $2.04 | $2.08 | $1.97 | $2.07 | $2.07 | 14,454 |
| 2018-07-27 | $2.00 | $2.05 | $1.98 | $2.04 | $2.04 | 12,087 |
| 2018-07-26 | $1.99 | $2.05 | $1.95 | $1.99 | $1.99 | 20,086 |
| 2018-07-25 | $2.03 | $2.09 | $1.96 | $1.96 | $1.96 | 23,349 |
| 2018-07-24 | $2.06 | $2.08 | $1.93 | $2.01 | $2.01 | 28,641 |
| 2018-07-23 | $2.00 | $2.10 | $1.98 | $2.06 | $2.06 | 75,013 |
| 2018-07-20 | $2.08 | $2.13 | $2.07 | $2.07 | $2.07 | 7,714 |
| 2018-07-19 | $2.11 | $2.15 | $2.08 | $2.08 | $2.08 | 9,752 |
| 2018-07-18 | $2.16 | $2.16 | $2.07 | $2.07 | $2.07 | 13,759 |
| 2018-07-17 | $2.12 | $2.18 | $2.10 | $2.10 | $2.10 | 7,312 |
| 2018-07-16 | $2.18 | $2.18 | $2.05 | $2.07 | $2.07 | 12,418 |
| 2018-07-13 | $2.05 | $2.14 | $2.05 | $2.12 | $2.12 | 23,957 |
| 2018-07-12 | $2.05 | $2.07 | $2.03 | $2.05 | $2.05 | 38,597 |
| 2018-07-11 | $2.15 | $2.21 | $2.00 | $2.05 | $2.05 | 46,101 |
| 2018-07-10 | $2.09 | $2.15 | $2.04 | $2.14 | $2.14 | 31,795 |
| 2018-07-09 | $2.05 | $2.06 | $2.00 | $2.02 | $2.02 | 10,067 |
| 2018-07-06 | $2.05 | $2.09 | $2.02 | $2.05 | $2.05 | 14,023 |
| 2018-07-05 | $2.04 | $2.06 | $2.00 | $2.03 | $2.03 | 7,367 |
| 2018-07-03 | $2.00 | $2.10 | $1.93 | $1.97 | $1.97 | 24,259 |
| 2018-07-02 | $2.08 | $2.18 | $1.98 | $1.98 | $1.98 | 11,568 |
| 2018-06-29 | $2.22 | $2.25 | $1.94 | $2.00 | $2.00 | 144,970 |
| 2018-06-28 | $2.31 | $2.31 | $2.23 | $2.23 | $2.23 | 3,293 |
| 2018-06-27 | $2.26 | $2.27 | $2.23 | $2.27 | $2.27 | 8,606 |
| 2018-06-26 | $2.23 | $2.29 | $2.23 | $2.24 | $2.24 | 13,321 |
| 2018-06-25 | $2.30 | $2.35 | $2.23 | $2.24 | $2.24 | 26,694 |
| 2018-06-22 | $2.41 | $2.41 | $2.24 | $2.28 | $2.28 | 526,167 |
| 2018-06-21 | $2.40 | $2.47 | $2.35 | $2.37 | $2.37 | 30,003 |
| 2018-06-20 | $2.42 | $2.45 | $2.40 | $2.42 | $2.42 | 35,297 |
| 2018-06-19 | $2.50 | $2.52 | $2.40 | $2.43 | $2.43 | 33,325 |
| 2018-06-18 | $2.50 | $2.53 | $2.42 | $2.53 | $2.53 | 32,597 |
| 2018-06-15 | $2.51 | $2.53 | $2.49 | $2.53 | $2.53 | 32,244 |
| 2018-06-14 | $2.85 | $2.85 | $2.45 | $2.51 | $2.51 | 51,866 |
| 2018-06-13 | $2.83 | $2.90 | $2.80 | $2.81 | $2.81 | 5,965 |
| 2018-06-12 | $2.85 | $2.89 | $2.85 | $2.88 | $2.88 | 7,023 |
| 2018-06-11 | $2.91 | $2.94 | $2.83 | $2.86 | $2.86 | 31,832 |
| 2018-06-08 | $2.77 | $2.88 | $2.77 | $2.85 | $2.85 | 9,342 |
| 2018-06-07 | $2.71 | $2.82 | $2.71 | $2.80 | $2.80 | 7,866 |
| 2018-06-06 | $2.74 | $2.77 | $2.68 | $2.68 | $2.68 | 5,471 |
| 2018-06-05 | $2.81 | $2.81 | $2.70 | $2.74 | $2.74 | 11,545 |
| 2018-06-04 | $2.86 | $2.89 | $2.75 | $2.76 | $2.76 | 6,247 |
| 2018-06-01 | $2.64 | $2.91 | $2.63 | $2.83 | $2.83 | 37,882 |
| 2018-05-31 | $2.71 | $2.76 | $2.61 | $2.66 | $2.66 | 11,487 |
| 2018-05-30 | $2.70 | $2.76 | $2.66 | $2.73 | $2.73 | 13,656 |
| 2018-05-29 | $2.79 | $2.85 | $2.66 | $2.70 | $2.70 | 23,627 |
| 2018-05-25 | $2.75 | $2.85 | $2.75 | $2.80 | $2.80 | 15,082 |
| 2018-05-24 | $2.84 | $2.84 | $2.75 | $2.78 | $2.78 | 34,717 |
| 2018-05-23 | $2.68 | $2.84 | $2.68 | $2.84 | $2.84 | 26,932 |
| 2018-05-22 | $2.72 | $2.87 | $2.66 | $2.66 | $2.66 | 30,718 |
| 2018-05-21 | $2.68 | $2.75 | $2.67 | $2.71 | $2.71 | 12,815 |
| 2018-05-18 | $2.66 | $3.25 | $2.66 | $2.68 | $2.68 | 162,109 |
| 2018-05-17 | $2.33 | $2.74 | $2.33 | $2.65 | $2.65 | 27,114 |
| 2018-05-16 | $2.35 | $2.39 | $2.35 | $2.36 | $2.36 | 15,747 |
| 2018-05-15 | $2.39 | $2.39 | $2.35 | $2.36 | $2.36 | 8,951 |
| 2018-05-14 | $2.47 | $2.47 | $2.42 | $2.42 | $2.42 | 5,411 |
| 2018-05-11 | $2.45 | $2.49 | $2.39 | $2.47 | $2.47 | 7,480 |
| 2018-05-10 | $2.25 | $2.45 | $2.23 | $2.45 | $2.45 | 18,418 |
| 2018-05-09 | $2.45 | $2.66 | $2.23 | $2.24 | $2.24 | 38,997 |
| 2018-05-08 | $2.55 | $2.60 | $2.44 | $2.44 | $2.44 | 47,438 |
| 2018-05-07 | $2.74 | $2.78 | $2.50 | $2.54 | $2.54 | 52,949 |
| 2018-05-04 | $2.80 | $2.80 | $2.73 | $2.74 | $2.74 | 23,479 |
| 2018-05-03 | $2.84 | $2.84 | $2.80 | $2.82 | $2.82 | 5,771 |
| 2018-05-02 | $2.75 | $2.86 | $2.75 | $2.84 | $2.84 | 13,172 |
| 2018-05-01 | $2.60 | $2.82 | $2.60 | $2.77 | $2.77 | 17,572 |
| 2018-04-30 | $2.65 | $2.73 | $2.57 | $2.57 | $2.57 | 25,379 |
| 2018-04-27 | $2.53 | $2.68 | $2.53 | $2.63 | $2.63 | 8,727 |
| 2018-04-26 | $2.50 | $2.56 | $2.49 | $2.51 | $2.51 | 17,333 |
| 2018-04-25 | $2.41 | $2.54 | $2.36 | $2.49 | $2.49 | 43,000 |
| 2018-04-24 | $2.45 | $2.47 | $2.38 | $2.42 | $2.42 | 13,567 |
| 2018-04-23 | $2.52 | $2.57 | $2.40 | $2.43 | $2.43 | 33,765 |
| 2018-04-20 | $2.52 | $2.53 | $2.49 | $2.49 | $2.49 | 11,010 |
| 2018-04-19 | $2.65 | $2.65 | $2.55 | $2.55 | $2.55 | 20,327 |
| 2018-04-18 | $2.65 | $2.73 | $2.63 | $2.64 | $2.64 | 11,112 |
| 2018-04-17 | $2.60 | $2.69 | $2.60 | $2.67 | $2.67 | 26,367 |
| 2018-04-16 | $2.47 | $2.83 | $2.46 | $2.59 | $2.59 | 77,895 |
| 2018-04-13 | $2.45 | $2.47 | $2.40 | $2.46 | $2.46 | 12,276 |
| 2018-04-12 | $2.46 | $2.50 | $2.44 | $2.45 | $2.45 | 7,096 |
| 2018-04-11 | $2.49 | $2.49 | $2.45 | $2.47 | $2.47 | 10,217 |
| 2018-04-10 | $2.46 | $2.53 | $2.46 | $2.50 | $2.50 | 38,388 |
| 2018-04-09 | $2.55 | $2.58 | $2.45 | $2.46 | $2.46 | 36,615 |
| 2018-04-06 | $2.68 | $2.70 | $2.55 | $2.55 | $2.55 | 32,631 |
| 2018-04-05 | $2.74 | $2.77 | $2.68 | $2.68 | $2.68 | 22,397 |
| 2018-04-04 | $2.76 | $2.79 | $2.71 | $2.76 | $2.76 | 13,462 |
| 2018-04-03 | $2.98 | $2.98 | $2.78 | $2.81 | $2.81 | 25,303 |
| 2018-04-02 | $3.02 | $3.05 | $2.89 | $2.98 | $2.98 | 18,666 |
| 2018-03-29 | $3.10 | $3.10 | $3.00 | $3.02 | $3.02 | 18,692 |
| 2018-03-28 | $3.10 | $3.14 | $2.86 | $3.09 | $3.09 | 68,122 |
| 2018-03-27 | $3.07 | $3.25 | $3.01 | $3.11 | $3.11 | 177,410 |
| 2018-03-26 | $3.00 | $3.10 | $3.00 | $3.07 | $3.07 | 15,752 |
| 2018-03-23 | $3.01 | $3.05 | $3.00 | $3.03 | $3.03 | 26,045 |
| 2018-03-22 | $3.01 | $3.07 | $2.99 | $3.00 | $3.00 | 25,450 |
| 2018-03-21 | $3.00 | $3.06 | $3.00 | $3.03 | $3.03 | 23,189 |
| 2018-03-20 | $3.05 | $3.05 | $3.01 | $3.03 | $3.03 | 39,521 |
| 2018-03-19 | $3.09 | $3.09 | $3.00 | $3.05 | $3.05 | 23,671 |
| 2018-03-16 | $3.07 | $3.16 | $3.00 | $3.09 | $3.09 | 17,717 |
| 2018-03-15 | $3.15 | $3.16 | $3.06 | $3.08 | $3.08 | 17,286 |
| 2018-03-14 | $3.13 | $3.20 | $3.10 | $3.16 | $3.16 | 18,213 |
| 2018-03-13 | $3.50 | $3.50 | $3.06 | $3.13 | $3.13 | 47,298 |
| 2018-03-12 | $3.05 | $3.14 | $3.00 | $3.14 | $3.14 | 63,798 |
| 2018-03-09 | $2.90 | $3.10 | $2.83 | $3.08 | $3.08 | 49,010 |
| 2018-03-08 | $2.78 | $2.92 | $2.65 | $2.87 | $2.87 | 75,624 |
| 2018-03-07 | $2.80 | $2.84 | $2.71 | $2.78 | $2.78 | 26,660 |
| 2018-03-06 | $2.77 | $2.90 | $2.77 | $2.84 | $2.84 | 51,567 |
| 2018-03-05 | $2.55 | $2.81 | $2.52 | $2.77 | $2.77 | 63,811 |
| 2018-03-02 | $2.52 | $2.57 | $2.52 | $2.56 | $2.56 | 8,880 |
| 2018-03-01 | $2.53 | $2.63 | $2.52 | $2.57 | $2.57 | 12,574 |
| 2018-02-28 | $2.64 | $2.66 | $2.54 | $2.55 | $2.55 | 25,099 |
| 2018-02-27 | $2.63 | $2.68 | $2.60 | $2.63 | $2.63 | 16,443 |
| 2018-02-26 | $2.78 | $2.83 | $2.57 | $2.63 | $2.63 | 52,448 |
| 2018-02-23 | $2.73 | $2.78 | $2.72 | $2.78 | $2.78 | 18,596 |
| 2018-02-22 | $2.78 | $2.87 | $2.67 | $2.68 | $2.68 | 27,118 |
| 2018-02-21 | $2.55 | $2.80 | $2.55 | $2.75 | $2.75 | 32,163 |
| 2018-02-20 | $2.53 | $2.59 | $2.52 | $2.52 | $2.52 | 16,887 |
| 2018-02-16 | $2.61 | $2.76 | $2.53 | $2.56 | $2.56 | 20,651 |
| 2018-02-15 | $2.67 | $2.72 | $2.56 | $2.58 | $2.58 | 31,151 |
| 2018-02-14 | $2.77 | $2.82 | $2.65 | $2.67 | $2.67 | 37,183 |
| 2018-02-13 | $2.73 | $2.92 | $2.73 | $2.81 | $2.81 | 36,979 |
| 2018-02-12 | $2.73 | $2.95 | $2.66 | $2.81 | $2.81 | 117,168 |
| 2018-02-09 | $2.61 | $2.73 | $2.58 | $2.70 | $2.70 | 27,523 |
| 2018-02-08 | $2.66 | $2.74 | $2.61 | $2.63 | $2.63 | 31,887 |
| 2018-02-07 | $2.59 | $2.81 | $2.59 | $2.68 | $2.68 | 44,804 |
| 2018-02-06 | $2.50 | $2.64 | $2.45 | $2.61 | $2.61 | 33,414 |
| 2018-02-05 | $2.65 | $2.73 | $2.52 | $2.53 | $2.53 | 44,037 |
| 2018-02-02 | $2.71 | $2.73 | $2.57 | $2.65 | $2.65 | 87,964 |
| 2018-02-01 | $2.89 | $2.99 | $2.72 | $2.73 | $2.73 | 97,541 |
| 2018-01-31 | $2.80 | $3.09 | $2.74 | $2.89 | $2.89 | 296,951 |
| 2018-01-30 | $2.88 | $2.91 | $2.76 | $2.78 | $2.78 | 62,898 |
| 2018-01-29 | $3.08 | $3.10 | $2.94 | $2.95 | $2.95 | 44,400 |
| 2018-01-26 | $3.14 | $3.16 | $2.95 | $3.09 | $3.09 | 81,195 |
| 2018-01-25 | $3.29 | $3.33 | $3.11 | $3.13 | $3.13 | 70,564 |
| 2018-01-24 | $3.34 | $3.34 | $3.28 | $3.29 | $3.29 | 35,978 |
| 2018-01-23 | $3.30 | $3.34 | $3.30 | $3.33 | $3.33 | 31,432 |
| 2018-01-22 | $3.35 | $3.37 | $3.29 | $3.34 | $3.34 | 43,701 |
| 2018-01-19 | $3.40 | $3.43 | $3.31 | $3.33 | $3.33 | 46,516 |
| 2018-01-18 | $3.36 | $3.45 | $3.33 | $3.44 | $3.44 | 59,318 |
| 2018-01-17 | $3.35 | $3.37 | $3.30 | $3.36 | $3.36 | 43,291 |
| 2018-01-16 | $3.47 | $3.55 | $3.33 | $3.36 | $3.36 | 71,207 |
| 2018-01-12 | $3.59 | $3.64 | $3.45 | $3.48 | $3.48 | 69,544 |
| 2018-01-11 | $3.35 | $3.65 | $3.35 | $3.56 | $3.56 | 196,355 |
| 2018-01-10 | $3.41 | $3.50 | $3.20 | $3.38 | $3.38 | 79,340 |
| 2018-01-09 | $3.75 | $3.76 | $3.43 | $3.45 | $3.45 | 125,803 |
| 2018-01-08 | $4.00 | $4.00 | $3.66 | $3.74 | $3.74 | 126,852 |
| 2018-01-05 | $4.12 | $4.16 | $3.97 | $4.07 | $4.07 | 83,206 |
| 2018-01-04 | $4.12 | $4.13 | $3.83 | $4.13 | $4.13 | 83,015 |
| 2018-01-03 | $4.12 | $4.26 | $3.97 | $4.11 | $4.11 | 100,197 |
| 2018-01-02 | $3.68 | $4.25 | $3.61 | $4.12 | $4.12 | 377,627 |
| 2017-12-29 | $3.84 | $3.84 | $3.57 | $3.67 | $3.67 | 130,325 |
| 2017-12-28 | $3.80 | $3.87 | $3.56 | $3.85 | $3.85 | 147,684 |
| 2017-12-27 | $3.63 | $3.87 | $3.61 | $3.82 | $3.82 | 230,294 |
| 2017-12-26 | $3.55 | $3.75 | $3.40 | $3.64 | $3.64 | 132,854 |
| 2017-12-22 | $3.67 | $3.76 | $3.21 | $3.60 | $3.60 | 286,998 |
| 2017-12-21 | $3.39 | $4.50 | $2.90 | $3.67 | $3.67 | 1,170,627 |
| 2017-12-20 | $4.00 | $4.17 | $3.40 | $3.44 | $3.44 | 270,473 |
| 2017-12-19 | $0.80 | $0.83 | $0.75 | $0.76 | $3.80 | 259,974 |
| 2017-12-18 | $0.89 | $0.91 | $0.85 | $0.89 | $4.45 | 100,904 |
| 2017-12-15 | $0.90 | $0.94 | $0.85 | $0.86 | $4.30 | 186,515 |
| 2017-12-14 | $0.81 | $1.05 | $0.80 | $0.90 | $4.50 | 452,055 |
| 2017-12-13 | $0.79 | $0.81 | $0.78 | $0.80 | $4.01 | 35,306 |
| 2017-12-12 | $0.78 | $0.81 | $0.77 | $0.79 | $3.95 | 51,995 |
| 2017-12-11 | $0.80 | $0.81 | $0.75 | $0.77 | $3.86 | 70,670 |
| 2017-12-08 | $0.81 | $0.82 | $0.79 | $0.79 | $3.97 | 23,484 |
| 2017-12-07 | $0.83 | $0.83 | $0.79 | $0.80 | $4.00 | 35,679 |
| 2017-12-06 | $0.81 | $0.83 | $0.81 | $0.81 | $4.06 | 22,126 |
| 2017-12-05 | $0.83 | $0.84 | $0.81 | $0.81 | $4.07 | 26,936 |
| 2017-12-04 | $0.86 | $0.89 | $0.80 | $0.82 | $4.12 | 44,521 |
| 2017-12-01 | $0.89 | $0.89 | $0.85 | $0.85 | $4.26 | 30,135 |
| 2017-11-30 | $0.88 | $0.90 | $0.86 | $0.88 | $4.40 | 49,110 |
| 2017-11-29 | $0.89 | $0.90 | $0.86 | $0.88 | $4.38 | 33,941 |
| 2017-11-28 | $0.91 | $0.91 | $0.85 | $0.90 | $4.50 | 69,830 |
| 2017-11-27 | $0.94 | $0.94 | $0.89 | $0.92 | $4.60 | 46,098 |
| 2017-11-24 | $0.92 | $0.92 | $0.89 | $0.90 | $4.51 | 6,428 |
| 2017-11-22 | $0.87 | $0.92 | $0.87 | $0.90 | $4.50 | 42,673 |
| 2017-11-21 | $0.90 | $0.90 | $0.85 | $0.88 | $4.38 | 48,366 |
| 2017-11-20 | $0.95 | $0.95 | $0.87 | $0.89 | $4.45 | 63,387 |
| 2017-11-17 | $0.91 | $0.94 | $0.90 | $0.94 | $4.70 | 31,084 |
| 2017-11-16 | $0.90 | $0.95 | $0.88 | $0.92 | $4.61 | 56,997 |
| 2017-11-15 | $0.85 | $0.89 | $0.78 | $0.88 | $4.38 | 98,753 |
| 2017-11-14 | $0.88 | $0.90 | $0.84 | $0.86 | $4.29 | 48,207 |
| 2017-11-13 | $0.94 | $0.94 | $0.81 | $0.88 | $4.41 | 88,967 |
| 2017-11-10 | $0.95 | $0.96 | $0.90 | $0.91 | $4.56 | 83,800 |
| 2017-11-09 | $1.00 | $1.00 | $0.95 | $0.95 | $4.75 | 88,853 |
| 2017-11-08 | $0.94 | $1.02 | $0.94 | $0.99 | $4.97 | 105,841 |
| 2017-11-07 | $1.07 | $1.07 | $1.00 | $1.04 | $5.20 | 76,548 |
| 2017-11-06 | $1.10 | $1.11 | $1.05 | $1.08 | $5.40 | 32,889 |
| 2017-11-03 | $1.04 | $1.08 | $1.02 | $1.07 | $5.35 | 37,597 |
| 2017-11-02 | $1.02 | $1.04 | $1.00 | $1.03 | $5.15 | 55,524 |
| 2017-11-01 | $1.09 | $1.09 | $1.04 | $1.05 | $5.25 | 29,919 |
| 2017-10-31 | $1.10 | $1.10 | $0.99 | $1.08 | $5.40 | 124,560 |
| 2017-10-30 | $1.19 | $1.19 | $1.10 | $1.10 | $5.50 | 68,793 |
| 2017-10-27 | $1.14 | $1.22 | $1.14 | $1.17 | $5.85 | 96,371 |
| 2017-10-26 | $1.22 | $1.22 | $1.13 | $1.14 | $5.70 | 78,628 |
| 2017-10-25 | $1.25 | $1.26 | $1.20 | $1.21 | $6.05 | 53,593 |
| 2017-10-24 | $1.19 | $1.28 | $1.15 | $1.24 | $6.20 | 116,696 |
| 2017-10-23 | $1.15 | $1.19 | $1.13 | $1.16 | $5.80 | 75,991 |
| 2017-10-20 | $1.21 | $1.21 | $1.14 | $1.19 | $5.95 | 49,995 |
| 2017-10-19 | $1.15 | $1.20 | $1.12 | $1.17 | $5.85 | 63,343 |
| 2017-10-18 | $1.20 | $1.21 | $1.13 | $1.14 | $5.70 | 72,596 |
| 2017-10-17 | $1.29 | $1.29 | $1.15 | $1.20 | $6.00 | 97,285 |
| 2017-10-16 | $1.40 | $1.42 | $1.20 | $1.23 | $6.15 | 131,317 |
| 2017-10-13 | $1.48 | $1.56 | $1.37 | $1.37 | $6.85 | 275,851 |
| 2017-10-12 | $1.29 | $1.54 | $1.29 | $1.45 | $7.25 | 562,132 |
| 2017-10-11 | $1.24 | $1.34 | $1.20 | $1.28 | $6.40 | 221,502 |
| 2017-10-10 | $1.18 | $1.23 | $1.16 | $1.20 | $6.00 | 95,842 |
| 2017-10-09 | $1.16 | $1.18 | $1.13 | $1.13 | $5.65 | 28,665 |
| 2017-10-06 | $1.20 | $1.20 | $1.12 | $1.13 | $5.65 | 62,826 |
| 2017-10-05 | $1.15 | $1.22 | $1.13 | $1.19 | $5.95 | 60,421 |
| 2017-10-04 | $1.14 | $1.16 | $1.12 | $1.13 | $5.65 | 41,344 |
| 2017-10-03 | $1.13 | $1.16 | $1.09 | $1.15 | $5.75 | 75,518 |
| 2017-10-02 | $1.15 | $1.18 | $1.10 | $1.13 | $5.65 | 80,421 |
| 2017-09-29 | $1.18 | $1.19 | $1.10 | $1.18 | $5.90 | 79,101 |
| 2017-09-28 | $1.25 | $1.29 | $1.19 | $1.19 | $5.95 | 153,789 |
| 2017-09-27 | $1.15 | $1.27 | $1.13 | $1.22 | $6.10 | 253,298 |
| 2017-09-26 | $1.07 | $1.16 | $1.02 | $1.12 | $5.60 | 243,244 |
| 2017-09-25 | $1.02 | $1.07 | $1.02 | $1.05 | $5.25 | 70,288 |
| 2017-09-22 | $1.04 | $1.04 | $1.00 | $1.01 | $5.05 | 55,921 |
| 2017-09-21 | $1.02 | $1.03 | $0.99 | $1.01 | $5.05 | 26,427 |
| 2017-09-20 | $0.99 | $1.05 | $0.99 | $1.01 | $5.05 | 76,409 |
| 2017-09-19 | $0.98 | $0.99 | $0.96 | $0.98 | $4.90 | 33,469 |
| 2017-09-18 | $1.03 | $1.03 | $0.96 | $0.97 | $4.85 | 109,337 |
| 2017-09-15 | $1.05 | $1.07 | $1.00 | $1.00 | $5.00 | 103,266 |
| 2017-09-14 | $1.05 | $1.06 | $1.04 | $1.05 | $5.25 | 86,607 |
| 2017-09-13 | $1.02 | $1.10 | $1.00 | $1.05 | $5.25 | 98,072 |
| 2017-09-12 | $1.00 | $1.03 | $0.99 | $1.00 | $5.00 | 62,471 |
| 2017-09-11 | $1.03 | $1.04 | $0.96 | $0.99 | $4.94 | 58,751 |
| 2017-09-08 | $0.97 | $1.09 | $0.96 | $1.01 | $5.05 | 136,172 |
| 2017-09-07 | $0.91 | $0.97 | $0.91 | $0.96 | $4.80 | 95,057 |
| 2017-09-06 | $0.95 | $0.96 | $0.89 | $0.91 | $4.53 | 81,821 |
| 2017-09-05 | $0.96 | $0.96 | $0.90 | $0.94 | $4.70 | 83,497 |
| 2017-09-01 | $0.98 | $1.02 | $0.94 | $0.96 | $4.80 | 56,267 |
| 2017-08-31 | $1.00 | $1.00 | $0.96 | $0.96 | $4.80 | 52,847 |
| 2017-08-30 | $1.03 | $1.03 | $0.98 | $0.99 | $4.96 | 70,215 |
| 2017-08-29 | $1.05 | $1.07 | $1.01 | $1.02 | $5.10 | 69,654 |
| 2017-08-28 | $1.06 | $1.07 | $1.02 | $1.04 | $5.20 | 49,105 |
| 2017-08-25 | $1.10 | $1.12 | $1.01 | $1.05 | $5.25 | 78,895 |
| 2017-08-24 | $1.05 | $1.12 | $1.01 | $1.08 | $5.40 | 131,567 |
| 2017-08-23 | $0.98 | $0.98 | $0.86 | $0.95 | $4.75 | 147,341 |
| 2017-08-22 | $1.10 | $1.10 | $0.95 | $0.95 | $4.75 | 252,989 |
| 2017-08-21 | $1.10 | $1.10 | $1.05 | $1.10 | $5.50 | 62,845 |
| 2017-08-18 | $1.05 | $1.10 | $1.00 | $1.05 | $5.25 | 139,190 |
| 2017-08-17 | $1.20 | $1.20 | $1.05 | $1.05 | $5.25 | 94,499 |
| 2017-08-16 | $1.20 | $1.20 | $1.10 | $1.13 | $5.63 | 73,248 |
| 2017-08-15 | $1.25 | $1.25 | $1.10 | $1.15 | $5.75 | 96,006 |
| 2017-08-14 | $1.30 | $1.35 | $1.25 | $1.25 | $6.25 | 89,832 |
| 2017-08-11 | $1.30 | $1.30 | $1.20 | $1.25 | $6.25 | 107,457 |
| 2017-08-10 | $1.00 | $1.20 | $1.00 | $1.20 | $6.00 | 187,347 |
| 2017-08-09 | $1.15 | $1.20 | $1.00 | $1.00 | $5.00 | 321,881 |
| 2017-08-08 | $1.15 | $1.25 | $1.10 | $1.15 | $5.75 | 220,726 |
| 2017-08-07 | $1.40 | $1.45 | $1.10 | $1.10 | $5.50 | 310,907 |
| 2017-08-04 | $1.60 | $1.60 | $1.25 | $1.35 | $6.75 | 1,155,804 |
| 2017-08-03 | $1.75 | $1.80 | $1.55 | $1.60 | $8.00 | 318,220 |
| 2017-08-02 | $2.85 | $2.85 | $2.50 | $2.53 | $12.63 | 43,277 |
| 2017-08-01 | $2.95 | $2.95 | $2.75 | $2.80 | $14.00 | 23,081 |
| 2017-07-31 | $2.90 | $3.00 | $2.80 | $2.95 | $14.75 | 29,401 |
| 2017-07-28 | $2.90 | $2.95 | $2.70 | $2.90 | $14.50 | 120,770 |
| 2017-07-27 | $2.90 | $2.93 | $2.80 | $2.85 | $14.25 | 24,835 |
| 2017-07-26 | $2.90 | $3.00 | $2.85 | $2.85 | $14.25 | 13,959 |
| 2017-07-25 | $2.90 | $2.90 | $2.73 | $2.85 | $14.25 | 23,966 |
| 2017-07-24 | $3.00 | $3.00 | $2.75 | $2.85 | $14.25 | 34,446 |
| 2017-07-21 | $3.20 | $3.20 | $3.00 | $3.05 | $15.25 | 48,594 |
| 2017-07-20 | $3.00 | $3.20 | $3.00 | $3.15 | $15.75 | 25,145 |
| 2017-07-19 | $3.05 | $3.10 | $3.00 | $3.10 | $15.50 | 7,852 |
| 2017-07-18 | $3.00 | $3.05 | $3.00 | $3.00 | $15.00 | 8,486 |
| 2017-07-17 | $3.00 | $3.15 | $2.95 | $3.00 | $15.00 | 40,607 |
| 2017-07-14 | $3.00 | $3.05 | $3.00 | $3.05 | $15.25 | 9,656 |
| 2017-07-13 | $3.15 | $3.15 | $2.95 | $3.05 | $15.25 | 22,937 |
| 2017-07-12 | $3.00 | $3.15 | $3.00 | $3.15 | $15.75 | 55,160 |
| 2017-07-11 | $2.95 | $3.05 | $2.95 | $3.00 | $15.00 | 11,895 |
| 2017-07-10 | $3.00 | $3.05 | $2.95 | $2.95 | $14.75 | 23,040 |
| 2017-07-07 | $3.10 | $3.10 | $2.90 | $3.05 | $15.25 | 32,160 |
| 2017-07-06 | $3.10 | $3.15 | $3.05 | $3.05 | $15.25 | 19,204 |
| 2017-07-05 | $3.10 | $3.20 | $2.90 | $3.10 | $15.50 | 75,880 |
| 2017-07-03 | $2.90 | $3.70 | $2.85 | $3.10 | $15.50 | 68,941 |
| 2017-06-30 | $2.75 | $2.90 | $2.65 | $2.85 | $14.25 | 55,161 |
| 2017-06-29 | $2.55 | $2.75 | $2.55 | $2.65 | $13.25 | 37,313 |
| 2017-06-28 | $2.40 | $2.55 | $2.40 | $2.55 | $12.75 | 25,642 |
| 2017-06-27 | $2.35 | $2.50 | $2.35 | $2.50 | $12.50 | 15,679 |
| 2017-06-26 | $2.40 | $2.40 | $2.35 | $2.35 | $11.75 | 8,955 |
| 2017-06-23 | $2.40 | $2.40 | $2.30 | $2.40 | $12.00 | 146,932 |
| 2017-06-22 | $2.30 | $2.40 | $2.28 | $2.40 | $12.00 | 11,704 |
| 2017-06-21 | $2.35 | $2.35 | $2.27 | $2.30 | $11.50 | 15,006 |
| 2017-06-20 | $2.30 | $2.35 | $2.25 | $2.30 | $11.50 | 17,704 |
| 2017-06-19 | $2.25 | $2.30 | $2.15 | $2.30 | $11.50 | 32,087 |
| 2017-06-16 | $2.35 | $2.35 | $2.15 | $2.30 | $11.50 | 61,516 |
| 2017-06-15 | $2.40 | $2.45 | $2.35 | $2.40 | $12.00 | 27,910 |
| 2017-06-14 | $2.35 | $2.45 | $2.30 | $2.40 | $12.00 | 34,201 |
| 2017-06-13 | $2.35 | $2.50 | $2.35 | $2.40 | $11.78 | 63,522 |
| 2017-06-12 | $2.25 | $2.40 | $2.20 | $2.35 | $11.53 | 32,884 |
| 2017-06-09 | $2.25 | $2.25 | $2.20 | $2.25 | $11.04 | 40,738 |
| 2017-06-08 | $2.15 | $2.20 | $2.10 | $2.20 | $10.80 | 18,829 |
| 2017-06-07 | $2.10 | $2.20 | $2.05 | $2.15 | $10.55 | 38,261 |
| 2017-06-06 | $2.10 | $2.15 | $2.00 | $2.10 | $10.31 | 43,988 |
| 2017-06-05 | $2.10 | $2.20 | $2.00 | $2.08 | $10.18 | 68,937 |
| 2017-06-02 | $2.15 | $2.25 | $2.00 | $2.10 | $10.31 | 68,582 |
| 2017-06-01 | $2.00 | $2.15 | $1.85 | $2.15 | $10.55 | 68,612 |
| 2017-05-31 | $1.90 | $2.00 | $1.88 | $1.95 | $9.57 | 74,406 |
| 2017-05-30 | $1.95 | $2.00 | $1.70 | $1.90 | $9.33 | 99,187 |
| 2017-05-26 | $2.00 | $2.00 | $1.85 | $1.90 | $9.33 | 73,981 |
| 2017-05-25 | $2.05 | $2.10 | $1.95 | $2.00 | $9.82 | 112,373 |
| 2017-05-24 | $2.15 | $2.25 | $2.00 | $2.05 | $10.06 | 76,790 |
| 2017-05-23 | $2.25 | $2.30 | $2.10 | $2.20 | $10.80 | 39,006 |
| 2017-05-22 | $2.25 | $2.30 | $2.20 | $2.25 | $11.04 | 55,826 |
| 2017-05-19 | $2.40 | $2.50 | $2.10 | $2.25 | $11.04 | 126,923 |
| 2017-05-18 | $2.40 | $2.50 | $2.38 | $2.40 | $11.78 | 71,226 |
| 2017-05-17 | $2.45 | $2.50 | $2.35 | $2.40 | $11.78 | 37,472 |
| 2017-05-16 | $2.55 | $2.63 | $2.50 | $2.50 | $12.27 | 40,124 |
| 2017-05-15 | $2.75 | $2.80 | $2.50 | $2.55 | $12.52 | 66,277 |
| 2017-05-12 | $2.70 | $2.85 | $2.65 | $2.70 | $13.25 | 47,497 |
| 2017-05-11 | $2.70 | $2.80 | $2.70 | $2.75 | $13.50 | 28,341 |
| 2017-05-10 | $2.65 | $2.80 | $2.60 | $2.75 | $13.50 | 42,302 |
| 2017-05-09 | $2.70 | $2.80 | $2.60 | $2.60 | $12.76 | 21,084 |
| 2017-05-08 | $2.80 | $2.90 | $2.70 | $2.70 | $13.25 | 41,838 |
| 2017-05-05 | $2.65 | $2.95 | $2.58 | $2.75 | $13.50 | 120,852 |
| 2017-05-04 | $3.05 | $3.10 | $2.55 | $2.63 | $12.88 | 190,652 |
| 2017-05-03 | $3.50 | $3.50 | $3.05 | $3.15 | $15.46 | 97,970 |
| 2017-05-02 | $3.75 | $3.75 | $3.45 | $3.50 | $17.18 | 58,409 |
| 2017-05-01 | $3.65 | $3.75 | $3.55 | $3.65 | $17.91 | 24,204 |
| 2017-04-28 | $3.55 | $3.65 | $3.50 | $3.60 | $17.67 | 19,201 |
| 2017-04-27 | $3.50 | $3.60 | $3.50 | $3.55 | $17.42 | 13,974 |
| 2017-04-26 | $3.60 | $3.75 | $3.45 | $3.50 | $17.18 | 30,050 |
| 2017-04-25 | $3.70 | $3.70 | $3.60 | $3.65 | $17.91 | 34,417 |
| 2017-04-24 | $3.95 | $3.95 | $3.60 | $3.70 | $18.16 | 44,513 |
| 2017-04-21 | $3.80 | $3.95 | $3.80 | $3.90 | $19.14 | 45,425 |
| 2017-04-20 | $3.70 | $3.85 | $3.60 | $3.80 | $18.65 | 26,445 |
| 2017-04-19 | $3.75 | $3.88 | $3.65 | $3.70 | $18.16 | 23,340 |
| 2017-04-18 | $3.75 | $3.90 | $3.65 | $3.70 | $18.16 | 51,217 |
| 2017-04-17 | $3.80 | $4.00 | $3.65 | $3.75 | $18.40 | 45,145 |
| 2017-04-13 | $3.90 | $3.90 | $3.75 | $3.80 | $18.65 | 16,572 |
| 2017-04-12 | $4.15 | $4.15 | $3.85 | $3.85 | $18.90 | 44,248 |
| 2017-04-11 | $4.10 | $4.15 | $3.95 | $4.10 | $20.12 | 15,522 |
| 2017-04-10 | $4.00 | $4.20 | $3.95 | $4.10 | $20.12 | 31,925 |
| 2017-04-07 | $4.00 | $4.00 | $3.90 | $3.95 | $19.39 | 13,848 |
| 2017-04-06 | $3.95 | $4.00 | $3.90 | $3.95 | $19.39 | 12,876 |
| 2017-04-05 | $4.15 | $4.20 | $3.80 | $3.95 | $19.39 | 51,090 |
| 2017-04-04 | $4.15 | $4.20 | $4.05 | $4.10 | $20.12 | 18,024 |
| 2017-04-03 | $4.20 | $4.25 | $4.15 | $4.20 | $20.61 | 36,356 |
| 2017-03-31 | $4.15 | $4.23 | $4.15 | $4.20 | $20.61 | 13,413 |
| 2017-03-30 | $4.25 | $4.30 | $4.15 | $4.15 | $20.37 | 25,573 |
| 2017-03-29 | $4.30 | $4.30 | $4.20 | $4.25 | $20.86 | 7,600 |
| 2017-03-28 | $4.35 | $4.35 | $4.25 | $4.30 | $21.10 | 7,507 |
| 2017-03-27 | $4.40 | $4.40 | $4.30 | $4.30 | $21.10 | 6,978 |
| 2017-03-24 | $4.40 | $4.55 | $4.35 | $4.35 | $21.35 | 27,371 |
| 2017-03-23 | $4.40 | $4.45 | $4.30 | $4.40 | $21.60 | 18,465 |
| 2017-03-22 | $4.35 | $4.40 | $4.15 | $4.35 | $21.35 | 53,431 |
| 2017-03-21 | $4.35 | $4.40 | $4.30 | $4.30 | $21.10 | 35,398 |
| 2017-03-20 | $4.45 | $4.45 | $4.30 | $4.30 | $21.10 | 19,100 |
| 2017-03-17 | $4.45 | $4.55 | $4.33 | $4.45 | $21.84 | 84,671 |
| 2017-03-16 | $4.45 | $4.53 | $4.40 | $4.50 | $22.09 | 54,611 |
| 2017-03-15 | $4.25 | $4.55 | $4.25 | $4.50 | $22.09 | 53,465 |
| 2017-03-14 | $4.40 | $4.40 | $4.20 | $4.25 | $20.65 | 46,139 |
| 2017-03-13 | $4.45 | $4.55 | $4.30 | $4.35 | $21.14 | 27,020 |
| 2017-03-10 | $4.45 | $4.50 | $4.30 | $4.45 | $21.62 | 30,766 |
| 2017-03-09 | $4.40 | $4.45 | $4.35 | $4.40 | $21.38 | 14,998 |
| 2017-03-08 | $4.40 | $4.50 | $4.20 | $4.40 | $21.38 | 58,878 |
| 2017-03-07 | $4.50 | $4.50 | $4.35 | $4.45 | $21.62 | 13,263 |
| 2017-03-06 | $4.75 | $4.75 | $4.40 | $4.50 | $21.87 | 56,448 |
| 2017-03-03 | $4.75 | $4.80 | $4.70 | $4.75 | $23.08 | 31,437 |
| 2017-03-02 | $4.85 | $5.05 | $4.65 | $4.70 | $22.84 | 143,497 |
| 2017-03-01 | $4.50 | $4.55 | $4.40 | $4.40 | $21.38 | 24,914 |
| 2017-02-28 | $4.40 | $4.55 | $4.30 | $4.50 | $21.87 | 52,911 |
| 2017-02-27 | $4.45 | $4.49 | $4.35 | $4.40 | $21.38 | 11,678 |
| 2017-02-24 | $4.55 | $4.55 | $4.35 | $4.40 | $21.38 | 36,571 |
| 2017-02-23 | $4.55 | $4.55 | $4.30 | $4.50 | $21.87 | 9,868 |
| 2017-02-22 | $4.80 | $4.85 | $4.45 | $4.50 | $21.87 | 31,373 |
| 2017-02-21 | $4.95 | $4.95 | $4.70 | $4.80 | $23.33 | 21,694 |
| 2017-02-17 | $4.90 | $4.90 | $4.80 | $4.90 | $23.81 | 47,510 |
| 2017-02-16 | $4.90 | $4.90 | $4.80 | $4.85 | $23.57 | 78,934 |
| 2017-02-15 | $4.60 | $4.85 | $4.56 | $4.85 | $23.57 | 27,517 |
| 2017-02-14 | $4.60 | $4.68 | $4.55 | $4.60 | $22.35 | 14,993 |
| 2017-02-13 | $5.00 | $5.00 | $4.55 | $4.60 | $22.35 | 24,504 |
| 2017-02-10 | $5.05 | $5.10 | $4.95 | $5.00 | $24.30 | 13,614 |
| 2017-02-09 | $4.75 | $5.10 | $4.70 | $5.05 | $24.54 | 24,236 |
| 2017-02-08 | $4.60 | $4.80 | $4.50 | $4.70 | $22.84 | 27,055 |
| 2017-02-07 | $5.00 | $5.00 | $4.55 | $4.65 | $22.60 | 33,966 |
| 2017-02-06 | $4.80 | $5.05 | $4.80 | $5.00 | $24.30 | 25,515 |
| 2017-02-03 | $4.80 | $4.80 | $4.75 | $4.80 | $23.33 | 10,949 |
| 2017-02-02 | $4.75 | $4.80 | $4.65 | $4.75 | $23.08 | 23,704 |
| 2017-02-01 | $4.60 | $4.80 | $4.55 | $4.75 | $23.08 | 36,827 |
| 2017-01-31 | $4.75 | $4.75 | $4.45 | $4.55 | $22.11 | 26,496 |
| 2017-01-30 | $4.65 | $4.75 | $4.56 | $4.70 | $22.84 | 22,611 |
| 2017-01-27 | $4.80 | $4.85 | $4.55 | $4.65 | $22.60 | 28,197 |
| 2017-01-26 | $4.60 | $4.80 | $4.60 | $4.80 | $23.33 | 57,236 |
| 2017-01-25 | $4.65 | $4.70 | $4.55 | $4.60 | $22.35 | 39,623 |
| 2017-01-24 | $4.50 | $4.60 | $4.40 | $4.60 | $22.35 | 47,127 |
| 2017-01-23 | $4.65 | $4.75 | $4.40 | $4.45 | $21.62 | 132,174 |
| 2017-01-20 | $4.35 | $4.65 | $4.35 | $4.60 | $22.35 | 49,282 |
| 2017-01-19 | $4.30 | $4.30 | $4.23 | $4.25 | $20.65 | 20,121 |
| 2017-01-18 | $4.35 | $4.40 | $4.21 | $4.25 | $20.65 | 35,455 |
| 2017-01-17 | $4.30 | $4.55 | $4.25 | $4.40 | $21.38 | 28,778 |
| 2017-01-13 | $4.40 | $4.40 | $4.25 | $4.35 | $21.14 | 22,152 |
| 2017-01-12 | $4.50 | $4.59 | $4.35 | $4.35 | $21.14 | 20,844 |
| 2017-01-11 | $4.70 | $4.70 | $4.40 | $4.55 | $22.11 | 18,314 |
| 2017-01-10 | $4.60 | $4.70 | $4.50 | $4.65 | $22.60 | 32,508 |
| 2017-01-09 | $4.60 | $4.75 | $4.45 | $4.60 | $22.35 | 30,299 |
| 2017-01-06 | $4.75 | $4.75 | $4.50 | $4.65 | $22.60 | 74,577 |
| 2017-01-05 | $4.55 | $4.73 | $4.50 | $4.65 | $22.60 | 58,653 |
| 2017-01-04 | $4.25 | $4.55 | $4.25 | $4.50 | $21.87 | 67,156 |
| 2017-01-03 | $4.15 | $4.25 | $4.05 | $4.20 | $20.41 | 50,156 |
| 2016-12-30 | $4.05 | $4.15 | $4.05 | $4.15 | $20.17 | 38,134 |
| 2016-12-29 | $4.15 | $4.25 | $4.10 | $4.10 | $19.92 | 52,258 |
| 2016-12-28 | $4.05 | $4.25 | $4.05 | $4.20 | $20.41 | 118,987 |
| 2016-12-27 | $4.10 | $4.20 | $3.95 | $4.10 | $19.92 | 38,640 |
| 2016-12-23 | $4.00 | $4.20 | $4.00 | $4.15 | $20.17 | 28,460 |
| 2016-12-22 | $4.05 | $4.10 | $4.00 | $4.05 | $19.68 | 36,043 |
| 2016-12-21 | $3.80 | $4.10 | $3.80 | $4.05 | $19.68 | 84,442 |
| 2016-12-20 | $3.75 | $3.85 | $3.75 | $3.80 | $18.47 | 27,851 |
| 2016-12-19 | $3.75 | $3.90 | $3.75 | $3.75 | $18.22 | 36,391 |
| 2016-12-16 | $3.60 | $3.80 | $3.60 | $3.80 | $18.47 | 246,948 |
| 2016-12-15 | $3.70 | $3.75 | $3.43 | $3.60 | $17.49 | 70,914 |
| 2016-12-14 | $3.45 | $3.75 | $3.40 | $3.70 | $17.98 | 100,838 |
| 2016-12-13 | $3.50 | $3.55 | $3.30 | $3.55 | $17.04 | 42,142 |
| 2016-12-12 | $3.60 | $3.64 | $3.40 | $3.45 | $16.56 | 43,287 |
| 2016-12-09 | $3.80 | $3.90 | $3.45 | $3.50 | $16.80 | 57,112 |
| 2016-12-08 | $3.70 | $3.90 | $3.65 | $3.85 | $18.48 | 63,374 |
| 2016-12-07 | $3.50 | $3.85 | $3.40 | $3.65 | $17.52 | 129,805 |
| 2016-12-06 | $3.45 | $3.50 | $3.45 | $3.50 | $16.80 | 45,380 |
| 2016-12-05 | $3.50 | $3.55 | $3.45 | $3.45 | $16.56 | 68,452 |
| 2016-12-02 | $3.60 | $3.70 | $3.43 | $3.50 | $16.80 | 68,118 |
| 2016-12-01 | $3.70 | $3.83 | $3.70 | $3.70 | $17.76 | 30,910 |
| 2016-11-30 | $3.75 | $3.80 | $3.65 | $3.75 | $18.00 | 31,288 |
| 2016-11-29 | $3.85 | $3.90 | $3.75 | $3.75 | $18.00 | 25,123 |
| 2016-11-28 | $3.90 | $3.95 | $3.80 | $3.85 | $18.48 | 31,194 |
| 2016-11-25 | $3.90 | $3.90 | $3.80 | $3.90 | $18.72 | 15,972 |
| 2016-11-23 | $3.95 | $3.95 | $3.75 | $3.85 | $18.48 | 41,869 |
| 2016-11-22 | $4.00 | $4.00 | $3.75 | $3.90 | $18.72 | 45,900 |
| 2016-11-21 | $3.95 | $4.00 | $3.95 | $4.00 | $19.20 | 29,052 |
| 2016-11-18 | $3.85 | $4.05 | $3.75 | $3.95 | $18.96 | 43,307 |
| 2016-11-17 | $4.00 | $4.05 | $3.80 | $3.80 | $18.24 | 45,384 |
| 2016-11-16 | $3.80 | $3.95 | $3.72 | $3.95 | $18.96 | 27,610 |
| 2016-11-15 | $3.80 | $3.93 | $3.50 | $3.75 | $18.00 | 94,238 |
| 2016-11-14 | $4.10 | $4.15 | $3.75 | $3.80 | $18.24 | 61,393 |
| 2016-11-11 | $3.55 | $4.05 | $3.50 | $4.05 | $19.44 | 129,954 |
| 2016-11-10 | $4.00 | $4.00 | $3.25 | $3.70 | $17.76 | 595,319 |
| 2016-11-09 | $4.25 | $5.20 | $4.20 | $5.05 | $24.25 | 68,630 |
| 2016-11-08 | $4.65 | $4.80 | $4.45 | $4.70 | $22.56 | 53,668 |
| 2016-11-07 | $5.00 | $5.10 | $4.65 | $4.70 | $22.56 | 20,022 |
| 2016-11-04 | $4.90 | $5.10 | $4.85 | $4.85 | $23.28 | 15,528 |
| 2016-11-03 | $5.20 | $5.30 | $4.88 | $4.95 | $23.76 | 14,291 |
| 2016-11-02 | $5.65 | $5.75 | $5.15 | $5.25 | $25.21 | 14,846 |
| 2016-11-01 | $5.45 | $5.75 | $5.30 | $5.75 | $27.61 | 33,735 |
| 2016-10-31 | $5.35 | $5.55 | $4.85 | $5.50 | $26.41 | 61,159 |
| 2016-10-28 | $5.55 | $5.60 | $5.25 | $5.40 | $25.93 | 38,454 |
| 2016-10-27 | $5.60 | $5.70 | $5.55 | $5.55 | $26.65 | 8,234 |
| 2016-10-26 | $5.60 | $5.80 | $5.55 | $5.65 | $27.13 | 23,690 |
| 2016-10-25 | $5.75 | $5.80 | $5.50 | $5.65 | $27.13 | 21,495 |
| 2016-10-24 | $5.70 | $5.80 | $5.70 | $5.80 | $27.85 | 20,913 |
| 2016-10-21 | $5.50 | $5.85 | $5.30 | $5.75 | $27.61 | 16,163 |
| 2016-10-20 | $5.30 | $5.55 | $5.25 | $5.55 | $26.65 | 44,696 |
| 2016-10-19 | $5.40 | $5.50 | $5.35 | $5.40 | $25.93 | 25,932 |
| 2016-10-18 | $5.30 | $5.65 | $5.25 | $5.40 | $25.93 | 64,245 |
| 2016-10-17 | $5.60 | $5.60 | $5.10 | $5.15 | $24.73 | 36,660 |
| 2016-10-14 | $5.71 | $5.71 | $5.41 | $5.48 | $26.31 | 30,566 |
| 2016-10-13 | $5.74 | $5.91 | $5.70 | $5.72 | $27.46 | 12,625 |
| 2016-10-12 | $6.05 | $6.05 | $5.70 | $5.72 | $27.46 | 18,063 |
| 2016-10-11 | $6.28 | $6.41 | $5.88 | $6.01 | $28.85 | 41,439 |
| 2016-10-10 | $6.20 | $6.37 | $6.19 | $6.33 | $30.39 | 18,243 |
| 2016-10-07 | $6.12 | $6.18 | $6.09 | $6.14 | $29.48 | 9,507 |
| 2016-10-06 | $6.14 | $6.15 | $6.06 | $6.11 | $29.33 | 16,153 |
| 2016-10-05 | $6.11 | $6.15 | $6.05 | $6.12 | $29.38 | 16,185 |
| 2016-10-04 | $6.08 | $6.14 | $6.05 | $6.06 | $29.09 | 27,358 |
| 2016-10-03 | $6.06 | $6.15 | $6.01 | $6.11 | $29.33 | 25,476 |
| 2016-09-30 | $5.94 | $6.09 | $5.88 | $6.04 | $29.00 | 14,656 |
| 2016-09-29 | $6.04 | $6.09 | $5.93 | $5.95 | $28.57 | 17,314 |
| 2016-09-28 | $6.01 | $6.09 | $5.94 | $6.07 | $29.14 | 26,337 |
| 2016-09-27 | $5.95 | $6.09 | $5.86 | $6.07 | $29.14 | 19,436 |
| 2016-09-26 | $6.05 | $6.05 | $5.96 | $6.00 | $28.81 | 23,393 |
| 2016-09-23 | $6.05 | $6.10 | $5.98 | $6.06 | $29.09 | 30,230 |
| 2016-09-22 | $5.94 | $6.05 | $5.84 | $6.04 | $29.00 | 24,001 |
| 2016-09-21 | $5.93 | $6.00 | $5.83 | $5.93 | $28.47 | 28,614 |
| 2016-09-20 | $6.00 | $6.05 | $5.91 | $5.94 | $28.52 | 15,782 |
| 2016-09-19 | $5.98 | $6.04 | $5.92 | $5.99 | $28.76 | 49,917 |
| 2016-09-16 | $6.05 | $6.05 | $5.86 | $6.00 | $28.81 | 44,908 |
| 2016-09-15 | $5.87 | $6.15 | $5.86 | $6.02 | $28.90 | 49,732 |
| 2016-09-14 | $5.83 | $5.88 | $5.75 | $5.85 | $28.09 | 29,116 |
| 2016-09-13 | $5.74 | $5.88 | $5.57 | $5.87 | $27.97 | 30,987 |
| 2016-09-12 | $5.52 | $5.83 | $5.52 | $5.83 | $27.78 | 49,237 |
| 2016-09-09 | $5.72 | $5.74 | $5.33 | $5.55 | $26.44 | 35,178 |
| 2016-09-08 | $5.69 | $5.87 | $5.65 | $5.75 | $27.39 | 28,550 |
| 2016-09-07 | $5.55 | $5.69 | $5.55 | $5.65 | $26.92 | 24,436 |
| 2016-09-06 | $5.46 | $5.57 | $5.40 | $5.57 | $26.54 | 25,031 |
| 2016-09-02 | $5.57 | $5.62 | $5.40 | $5.46 | $26.01 | 27,101 |
| 2016-09-01 | $5.51 | $5.61 | $5.31 | $5.52 | $26.30 | 21,340 |
| 2016-08-31 | $5.53 | $5.66 | $5.41 | $5.52 | $26.30 | 43,215 |
| 2016-08-30 | $5.30 | $5.72 | $5.30 | $5.52 | $26.30 | 77,746 |
| 2016-08-29 | $5.04 | $5.41 | $5.00 | $5.28 | $25.16 | 91,371 |
| 2016-08-26 | $5.06 | $5.25 | $4.87 | $5.03 | $23.94 | 29,605 |
| 2016-08-25 | $5.01 | $5.09 | $5.01 | $5.09 | $24.25 | 14,910 |
| 2016-08-24 | $5.20 | $5.23 | $5.03 | $5.04 | $24.01 | 21,633 |
| 2016-08-23 | $5.00 | $5.24 | $4.91 | $5.20 | $24.77 | 46,543 |
| 2016-08-22 | $4.85 | $5.20 | $4.82 | $5.00 | $23.82 | 85,982 |
| 2016-08-19 | $4.84 | $4.89 | $4.80 | $4.87 | $23.20 | 26,619 |
| 2016-08-18 | $4.84 | $4.95 | $4.78 | $4.86 | $23.15 | 76,068 |
| 2016-08-17 | $4.79 | $4.90 | $4.75 | $4.82 | $22.96 | 29,075 |
| 2016-08-16 | $4.80 | $4.85 | $4.76 | $4.82 | $22.96 | 34,425 |
| 2016-08-15 | $4.79 | $4.89 | $4.75 | $4.83 | $23.01 | 78,296 |
| 2016-08-12 | $4.54 | $4.83 | $4.53 | $4.75 | $22.63 | 106,027 |
| 2016-08-11 | $4.25 | $4.83 | $4.23 | $4.60 | $21.92 | 219,519 |
| 2016-08-10 | $4.40 | $4.43 | $4.16 | $4.17 | $19.87 | 74,121 |
| 2016-08-09 | $4.40 | $4.64 | $4.40 | $4.44 | $21.15 | 43,869 |
| 2016-08-08 | $4.60 | $4.67 | $4.34 | $4.44 | $21.15 | 37,233 |
| 2016-08-05 | $4.60 | $4.63 | $4.51 | $4.58 | $21.82 | 32,369 |
| 2016-08-04 | $4.60 | $4.75 | $4.56 | $4.61 | $21.96 | 49,042 |
| 2016-08-03 | $4.58 | $4.62 | $4.55 | $4.60 | $21.92 | 16,439 |
| 2016-08-02 | $4.59 | $4.75 | $4.59 | $4.60 | $21.92 | 31,598 |
| 2016-08-01 | $4.73 | $4.73 | $4.48 | $4.60 | $21.92 | 21,734 |
| 2016-07-29 | $4.79 | $4.82 | $4.65 | $4.72 | $22.49 | 18,366 |
| 2016-07-28 | $4.88 | $4.89 | $4.70 | $4.84 | $23.06 | 29,050 |
| 2016-07-27 | $4.82 | $4.88 | $4.70 | $4.85 | $23.11 | 27,632 |
| 2016-07-26 | $4.74 | $4.95 | $4.70 | $4.79 | $22.82 | 48,769 |
| 2016-07-25 | $4.77 | $4.82 | $4.70 | $4.74 | $22.58 | 15,559 |
| 2016-07-22 | $4.75 | $4.82 | $4.73 | $4.74 | $22.58 | 20,008 |
| 2016-07-21 | $4.78 | $4.83 | $4.72 | $4.76 | $22.68 | 18,784 |
| 2016-07-20 | $4.72 | $4.88 | $4.69 | $4.80 | $22.87 | 34,666 |
| 2016-07-19 | $4.76 | $4.78 | $4.68 | $4.72 | $22.49 | 32,160 |
| 2016-07-18 | $5.01 | $5.05 | $4.76 | $4.78 | $22.77 | 39,280 |
| 2016-07-15 | $5.00 | $5.08 | $4.90 | $5.00 | $23.82 | 39,680 |
| 2016-07-14 | $5.09 | $5.14 | $4.94 | $4.96 | $23.63 | 43,681 |
| 2016-07-13 | $4.80 | $5.15 | $4.76 | $5.05 | $24.06 | 43,752 |
| 2016-07-12 | $4.47 | $4.84 | $4.47 | $4.75 | $22.63 | 78,359 |
| 2016-07-11 | $4.73 | $4.77 | $4.45 | $4.48 | $21.34 | 70,810 |
| 2016-07-08 | $4.84 | $4.96 | $4.73 | $4.75 | $22.63 | 59,095 |
| 2016-07-07 | $4.90 | $4.97 | $4.81 | $4.83 | $23.01 | 19,135 |
| 2016-07-06 | $4.98 | $4.98 | $4.80 | $4.91 | $23.39 | 25,366 |
| 2016-07-05 | $4.99 | $5.08 | $4.93 | $5.00 | $23.82 | 23,161 |
| 2016-07-01 | $5.02 | $5.05 | $4.86 | $5.00 | $23.82 | 23,793 |
| 2016-06-30 | $4.83 | $5.02 | $4.75 | $5.01 | $23.87 | 47,265 |
| 2016-06-29 | $4.75 | $4.89 | $4.69 | $4.83 | $23.01 | 30,712 |
| 2016-06-28 | $4.71 | $4.99 | $4.54 | $4.69 | $22.34 | 82,889 |
| 2016-06-27 | $4.44 | $4.67 | $4.43 | $4.48 | $21.34 | 44,401 |
| 2016-06-24 | $4.62 | $4.69 | $4.30 | $4.50 | $21.44 | 163,110 |
| 2016-06-23 | $4.90 | $4.90 | $4.71 | $4.75 | $22.63 | 35,180 |
| 2016-06-22 | $4.85 | $4.97 | $4.73 | $4.80 | $22.87 | 29,594 |
| 2016-06-21 | $4.85 | $4.89 | $4.63 | $4.83 | $23.01 | 37,581 |
| 2016-06-20 | $4.68 | $4.89 | $4.61 | $4.83 | $23.01 | 41,945 |
| 2016-06-17 | $4.67 | $4.71 | $4.54 | $4.64 | $22.11 | 44,005 |
| 2016-06-16 | $4.63 | $4.71 | $4.48 | $4.65 | $22.15 | 15,310 |
| 2016-06-15 | $4.73 | $4.76 | $4.56 | $4.62 | $22.01 | 18,597 |
| 2016-06-14 | $4.52 | $4.72 | $4.52 | $4.70 | $22.39 | 21,713 |
| 2016-06-13 | $4.57 | $4.63 | $4.50 | $4.62 | $21.80 | 32,935 |
| 2016-06-10 | $4.59 | $4.61 | $4.45 | $4.60 | $21.71 | 108,380 |
| 2016-06-09 | $4.69 | $4.70 | $4.61 | $4.62 | $21.80 | 49,599 |
| 2016-06-08 | $4.47 | $4.70 | $4.45 | $4.66 | $21.99 | 64,684 |
| 2016-06-07 | $4.40 | $4.59 | $4.39 | $4.44 | $20.95 | 71,724 |
| 2016-06-06 | $4.25 | $4.42 | $4.25 | $4.30 | $20.29 | 46,919 |
| 2016-06-03 | $4.35 | $4.35 | $4.23 | $4.23 | $19.96 | 29,699 |
| 2016-06-02 | $4.21 | $4.46 | $4.20 | $4.37 | $20.62 | 36,793 |
| 2016-06-01 | $4.11 | $4.20 | $4.05 | $4.20 | $19.82 | 17,546 |
| 2016-05-31 | $4.16 | $4.20 | $4.06 | $4.16 | $19.63 | 68,623 |
| 2016-05-27 | $4.04 | $4.14 | $4.04 | $4.10 | $19.35 | 29,553 |
| 2016-05-26 | $4.15 | $4.17 | $4.01 | $4.03 | $19.02 | 49,487 |
| 2016-05-25 | $4.05 | $4.18 | $4.02 | $4.13 | $19.49 | 41,576 |
| 2016-05-24 | $3.98 | $4.07 | $3.90 | $4.05 | $19.11 | 30,736 |
| 2016-05-23 | $3.80 | $4.00 | $3.79 | $3.99 | $18.83 | 50,364 |
| 2016-05-20 | $3.60 | $3.80 | $3.38 | $3.78 | $17.84 | 150,746 |
| 2016-05-19 | $3.88 | $3.95 | $3.54 | $3.59 | $16.94 | 81,469 |
| 2016-05-18 | $3.88 | $3.94 | $3.83 | $3.88 | $18.31 | 93,870 |
| 2016-05-17 | $4.12 | $4.16 | $3.80 | $3.88 | $18.29 | 84,584 |
| 2016-05-16 | $4.23 | $4.23 | $3.94 | $3.98 | $18.78 | 63,054 |
| 2016-05-13 | $4.01 | $4.24 | $3.81 | $4.03 | $19.02 | 116,421 |
| 2016-05-12 | $4.54 | $4.87 | $3.89 | $4.01 | $18.92 | 632,950 |
| 2016-05-11 | $7.83 | $7.85 | $7.62 | $7.66 | $36.15 | 37,994 |
| 2016-05-10 | $7.76 | $7.94 | $7.62 | $7.84 | $37.00 | 32,511 |
| 2016-05-09 | $7.87 | $7.87 | $7.79 | $7.79 | $36.76 | 18,000 |
| 2016-05-06 | $7.73 | $7.88 | $7.70 | $7.86 | $37.09 | 18,214 |
| 2016-05-05 | $7.90 | $7.95 | $7.72 | $7.77 | $36.67 | 24,022 |
| 2016-05-04 | $7.88 | $7.93 | $7.67 | $7.80 | $36.81 | 27,483 |
| 2016-05-03 | $8.02 | $8.02 | $7.79 | $7.86 | $37.09 | 28,458 |
| 2016-05-02 | $7.90 | $8.15 | $7.90 | $8.08 | $38.13 | 10,882 |
| 2016-04-29 | $8.21 | $8.34 | $7.91 | $7.93 | $37.42 | 33,879 |
| 2016-04-28 | $8.08 | $8.30 | $8.07 | $8.19 | $38.65 | 32,821 |
| 2016-04-27 | $8.32 | $8.50 | $8.10 | $8.14 | $38.41 | 35,187 |
| 2016-04-26 | $8.42 | $8.51 | $8.26 | $8.34 | $39.36 | 32,548 |
| 2016-04-25 | $8.58 | $8.58 | $8.30 | $8.39 | $39.59 | 36,916 |
| 2016-04-22 | $8.81 | $8.85 | $8.38 | $8.52 | $40.21 | 29,517 |
| 2016-04-21 | $8.78 | $8.86 | $8.71 | $8.75 | $41.29 | 36,549 |
| 2016-04-20 | $8.66 | $8.88 | $8.59 | $8.80 | $41.53 | 46,841 |
| 2016-04-19 | $8.71 | $8.85 | $8.59 | $8.64 | $40.77 | 46,511 |
| 2016-04-18 | $8.81 | $8.84 | $8.53 | $8.70 | $41.06 | 42,708 |
| 2016-04-15 | $8.78 | $8.96 | $8.75 | $8.78 | $41.43 | 19,116 |
| 2016-04-14 | $8.95 | $9.08 | $8.73 | $8.84 | $41.72 | 58,196 |
| 2016-04-13 | $9.25 | $9.25 | $8.89 | $8.97 | $42.33 | 71,934 |
| 2016-04-12 | $8.81 | $9.07 | $8.75 | $9.03 | $42.61 | 29,132 |
| 2016-04-11 | $8.81 | $8.98 | $8.73 | $8.79 | $41.48 | 22,338 |
| 2016-04-08 | $8.55 | $8.85 | $8.51 | $8.83 | $41.67 | 27,264 |
| 2016-04-07 | $8.31 | $8.51 | $8.08 | $8.47 | $39.97 | 52,601 |
| 2016-04-06 | $8.00 | $8.40 | $8.00 | $8.39 | $39.59 | 40,940 |
| 2016-04-05 | $7.99 | $8.13 | $7.93 | $8.00 | $37.75 | 21,310 |
| 2016-04-04 | $8.00 | $8.20 | $7.97 | $8.01 | $37.80 | 45,380 |
| 2016-04-01 | $8.17 | $8.19 | $7.93 | $8.00 | $37.75 | 28,359 |
| 2016-03-31 | $8.06 | $8.24 | $8.03 | $8.24 | $38.89 | 54,823 |
| 2016-03-30 | $8.00 | $8.10 | $7.98 | $8.02 | $37.85 | 66,351 |
| 2016-03-29 | $7.99 | $8.05 | $7.77 | $8.00 | $37.75 | 19,656 |
| 2016-03-28 | $7.81 | $7.99 | $7.58 | $7.91 | $37.33 | 11,582 |
| 2016-03-24 | $7.76 | $7.95 | $7.61 | $7.80 | $36.81 | 34,933 |
| 2016-03-23 | $7.75 | $8.04 | $7.52 | $7.70 | $36.34 | 54,993 |
| 2016-03-22 | $7.79 | $7.80 | $7.65 | $7.67 | $36.20 | 23,655 |
| 2016-03-21 | $7.99 | $7.99 | $7.67 | $7.73 | $36.48 | 45,380 |
| 2016-03-18 | $8.00 | $8.13 | $7.85 | $7.90 | $37.28 | 46,711 |
| 2016-03-17 | $7.96 | $8.05 | $7.72 | $8.00 | $37.75 | 67,174 |
| 2016-03-16 | $7.90 | $8.04 | $7.79 | $7.90 | $37.28 | 27,292 |
| 2016-03-15 | $8.01 | $8.01 | $7.83 | $7.87 | $37.14 | 36,334 |
| 2016-03-14 | $7.91 | $8.23 | $7.76 | $7.98 | $37.44 | 97,774 |
| 2016-03-11 | $7.88 | $8.04 | $7.55 | $7.79 | $36.55 | 52,260 |
| 2016-03-10 | $7.87 | $8.09 | $7.80 | $7.83 | $36.74 | 15,978 |
| 2016-03-09 | $8.03 | $8.18 | $7.88 | $7.90 | $37.07 | 15,812 |
| 2016-03-08 | $8.07 | $8.20 | $7.78 | $7.97 | $37.40 | 40,554 |
| 2016-03-07 | $7.97 | $8.42 | $7.97 | $8.10 | $38.01 | 51,942 |
| 2016-03-04 | $8.10 | $8.50 | $7.97 | $8.03 | $37.68 | 26,414 |
| 2016-03-03 | $7.96 | $8.35 | $7.85 | $8.03 | $37.68 | 50,392 |
| 2016-03-02 | $7.85 | $7.95 | $7.83 | $7.91 | $37.12 | 28,810 |
| 2016-03-01 | $7.95 | $7.95 | $7.79 | $7.89 | $37.02 | 46,633 |
| 2016-02-29 | $7.90 | $8.00 | $7.83 | $7.91 | $37.12 | 58,789 |
| 2016-02-26 | $7.99 | $8.00 | $7.81 | $7.92 | $37.16 | 66,867 |
| 2016-02-25 | $7.60 | $8.00 | $7.38 | $8.00 | $37.54 | 111,399 |
| 2016-02-24 | $7.79 | $7.91 | $7.36 | $7.58 | $35.57 | 46,811 |
| 2016-02-23 | $7.62 | $8.15 | $7.62 | $7.89 | $37.02 | 128,728 |
| 2016-02-22 | $7.81 | $8.02 | $7.67 | $7.71 | $36.18 | 31,679 |
| 2016-02-19 | $7.76 | $7.99 | $7.63 | $7.85 | $36.83 | 64,610 |
| 2016-02-18 | $7.83 | $8.00 | $7.73 | $7.76 | $36.41 | 69,269 |
| 2016-02-17 | $7.86 | $8.00 | $7.79 | $8.00 | $37.54 | 45,696 |
| 2016-02-16 | $8.00 | $8.00 | $7.77 | $7.91 | $37.12 | 67,005 |
| 2016-02-12 | $7.80 | $7.81 | $7.66 | $7.81 | $36.65 | 24,021 |
| 2016-02-11 | $7.67 | $8.18 | $7.51 | $7.79 | $36.55 | 69,465 |
| 2016-02-10 | $8.28 | $8.28 | $7.76 | $7.88 | $36.98 | 54,756 |
| 2016-02-09 | $8.02 | $8.30 | $7.95 | $8.12 | $38.10 | 38,337 |
| 2016-02-08 | $7.82 | $8.23 | $7.80 | $8.13 | $38.15 | 60,623 |
| 2016-02-05 | $7.80 | $8.13 | $7.60 | $7.90 | $37.07 | 18,298 |
| 2016-02-04 | $8.17 | $8.22 | $7.79 | $7.91 | $37.12 | 40,862 |
| 2016-02-03 | $8.19 | $8.25 | $7.86 | $8.05 | $37.77 | 28,122 |
| 2016-02-02 | $8.40 | $8.79 | $8.10 | $8.16 | $38.29 | 59,022 |
| 2016-02-01 | $8.22 | $8.68 | $8.08 | $8.42 | $39.51 | 42,466 |
| 2016-01-29 | $8.69 | $8.79 | $8.16 | $8.41 | $39.46 | 72,240 |
| 2016-01-28 | $8.43 | $9.05 | $8.28 | $8.62 | $40.45 | 101,644 |
| 2016-01-27 | $8.10 | $8.50 | $8.10 | $8.47 | $39.74 | 57,425 |
| 2016-01-26 | $7.77 | $8.45 | $7.66 | $8.28 | $38.85 | 81,065 |
| 2016-01-25 | $7.59 | $7.95 | $7.35 | $7.87 | $36.93 | 74,073 |
| 2016-01-22 | $8.04 | $8.70 | $7.52 | $7.80 | $36.60 | 220,307 |
| 2016-01-21 | $9.10 | $9.12 | $7.61 | $7.70 | $36.13 | 113,831 |
| 2016-01-20 | $9.00 | $9.00 | $8.13 | $8.88 | $41.67 | 59,228 |
| 2016-01-19 | $8.97 | $9.05 | $8.68 | $8.94 | $41.95 | 40,719 |
| 2016-01-15 | $9.23 | $9.35 | $8.70 | $8.97 | $42.09 | 71,276 |
| 2016-01-14 | $9.40 | $9.70 | $9.12 | $9.42 | $44.20 | 30,630 |
| 2016-01-13 | $9.75 | $9.90 | $9.27 | $9.45 | $44.34 | 33,766 |
| 2016-01-12 | $10.23 | $10.38 | $9.68 | $9.88 | $46.36 | 126,552 |
| 2016-01-11 | $10.53 | $10.53 | $9.59 | $10.37 | $48.66 | 66,976 |
| 2016-01-08 | $10.19 | $10.51 | $10.16 | $10.28 | $48.24 | 32,547 |
| 2016-01-07 | $10.50 | $10.77 | $10.10 | $10.30 | $48.33 | 54,772 |
| 2016-01-06 | $10.83 | $11.07 | $10.67 | $10.78 | $50.58 | 42,227 |
| 2016-01-05 | $10.72 | $11.10 | $10.72 | $11.08 | $51.99 | 52,987 |
| 2016-01-04 | $10.39 | $10.90 | $10.30 | $10.90 | $51.15 | 67,678 |
| 2015-12-31 | $10.47 | $10.89 | $9.75 | $10.66 | $50.02 | 83,225 |
| 2015-12-30 | $10.32 | $10.61 | $10.20 | $10.52 | $49.36 | 68,869 |
| 2015-12-29 | $10.45 | $10.48 | $10.16 | $10.37 | $48.66 | 34,784 |
| 2015-12-28 | $10.42 | $10.59 | $10.06 | $10.50 | $49.27 | 47,014 |
| 2015-12-24 | $9.97 | $10.62 | $9.94 | $10.62 | $49.83 | 28,461 |
| 2015-12-23 | $9.98 | $10.20 | $9.93 | $10.09 | $47.35 | 29,804 |
| 2015-12-22 | $10.34 | $10.34 | $9.91 | $10.05 | $47.16 | 44,371 |
| 2015-12-21 | $9.78 | $10.18 | $9.51 | $10.07 | $47.25 | 51,496 |
| 2015-12-18 | $9.97 | $10.58 | $9.72 | $9.72 | $45.61 | 566,380 |
| 2015-12-17 | $9.73 | $10.03 | $9.71 | $9.94 | $46.64 | 107,999 |
| 2015-12-16 | $10.03 | $10.23 | $9.72 | $9.75 | $45.75 | 79,231 |
| 2015-12-15 | $9.95 | $10.28 | $9.92 | $9.98 | $46.83 | 84,861 |
| 2015-12-14 | $10.21 | $10.29 | $9.95 | $9.97 | $46.78 | 35,630 |
| 2015-12-11 | $10.13 | $10.35 | $10.02 | $10.17 | $47.72 | 62,911 |
| 2015-12-10 | $10.20 | $10.20 | $9.95 | $9.99 | $46.88 | 31,936 |
| 2015-12-09 | $10.05 | $10.20 | $9.95 | $9.98 | $46.83 | 82,416 |
| 2015-12-08 | $10.04 | $10.10 | $9.96 | $10.00 | $46.92 | 32,829 |
| 2015-12-07 | $10.11 | $10.40 | $9.95 | $9.97 | $46.78 | 80,031 |
| 2015-12-04 | $9.84 | $10.05 | $9.80 | $9.95 | $46.69 | 36,058 |
| 2015-12-03 | $9.95 | $9.95 | $9.50 | $9.78 | $45.89 | 60,883 |
| 2015-12-02 | $9.46 | $10.02 | $9.41 | $9.94 | $46.64 | 54,935 |
| 2015-12-01 | $9.77 | $9.77 | $9.16 | $9.54 | $44.76 | 94,335 |
| 2015-11-30 | $9.56 | $10.09 | $9.56 | $9.71 | $45.56 | 104,031 |
| 2015-11-27 | $9.74 | $9.99 | $9.52 | $9.66 | $45.33 | 29,093 |
| 2015-11-25 | $9.85 | $10.14 | $9.53 | $9.70 | $45.52 | 37,100 |
| 2015-11-24 | $10.31 | $10.74 | $9.78 | $9.94 | $46.64 | 86,254 |
| 2015-11-23 | $10.75 | $10.99 | $10.33 | $10.42 | $48.89 | 97,952 |
| 2015-11-20 | $10.10 | $10.72 | $9.57 | $10.71 | $50.25 | 99,790 |
| 2015-11-19 | $10.06 | $10.16 | $8.42 | $10.10 | $47.39 | 150,004 |
| 2015-11-18 | $10.28 | $10.37 | $10.00 | $10.10 | $47.39 | 74,531 |
| 2015-11-17 | $10.52 | $10.64 | $10.02 | $10.28 | $48.24 | 54,589 |
| 2015-11-16 | $10.75 | $10.97 | $10.52 | $10.75 | $50.44 | 41,802 |
| 2015-11-13 | $12.00 | $12.00 | $9.66 | $10.91 | $51.19 | 235,547 |
| 2015-11-12 | $12.50 | $12.50 | $10.05 | $11.74 | $55.09 | 268,171 |
| 2015-11-11 | $12.54 | $12.58 | $12.16 | $12.30 | $57.72 | 115,047 |
| 2015-11-10 | $11.76 | $12.40 | $11.72 | $12.11 | $56.82 | 38,668 |
| 2015-11-09 | $12.30 | $12.30 | $11.71 | $11.87 | $55.70 | 29,204 |
| 2015-11-06 | $12.34 | $12.34 | $11.66 | $11.90 | $55.84 | 64,634 |
| 2015-11-05 | $11.97 | $12.23 | $11.80 | $12.13 | $56.92 | 75,391 |
| 2015-11-04 | $11.50 | $11.73 | $11.41 | $11.70 | $54.90 | 95,463 |
| 2015-11-03 | $11.32 | $11.71 | $11.12 | $11.41 | $53.54 | 66,757 |
| 2015-11-02 | $11.00 | $11.12 | $10.93 | $11.03 | $51.76 | 27,878 |
| 2015-10-30 | $11.10 | $11.12 | $10.98 | $11.10 | $52.08 | 23,541 |
| 2015-10-29 | $11.11 | $11.30 | $10.88 | $11.05 | $51.85 | 36,747 |
| 2015-10-28 | $10.91 | $11.23 | $10.86 | $11.22 | $52.65 | 20,812 |
| 2015-10-27 | $11.00 | $11.29 | $10.77 | $10.94 | $51.33 | 31,690 |
| 2015-10-26 | $10.60 | $10.87 | $10.53 | $10.87 | $51.01 | 52,379 |
| 2015-10-23 | $10.62 | $10.86 | $10.49 | $10.53 | $49.41 | 81,047 |
| 2015-10-22 | $11.12 | $11.12 | $10.54 | $10.62 | $49.83 | 107,390 |
| 2015-10-21 | $11.18 | $11.40 | $10.49 | $11.06 | $51.90 | 146,061 |
| 2015-10-20 | $12.01 | $12.26 | $11.40 | $11.46 | $53.77 | 135,895 |
| 2015-10-19 | $12.41 | $12.50 | $11.99 | $12.02 | $56.40 | 112,607 |
| 2015-10-16 | $12.93 | $12.99 | $12.46 | $12.53 | $58.79 | 150,386 |
| 2015-10-15 | $12.60 | $13.29 | $12.50 | $12.74 | $59.78 | 147,230 |
| 2015-10-14 | $12.73 | $12.84 | $12.25 | $12.53 | $58.79 | 76,311 |
| 2015-10-13 | $13.45 | $13.45 | $12.35 | $12.40 | $58.18 | 116,130 |
| 2015-10-12 | $13.05 | $13.50 | $12.69 | $12.87 | $60.39 | 343,698 |
| 2015-10-09 | $11.00 | $13.40 | $11.00 | $12.17 | $57.11 | 1,463,685 |
CPI Card Group Inc (PMTS) News Headlines
Recent CPI Card Group Inc (PMTS) News
Similar Companies to CPI Card Group Inc (PMTS) 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 | -- | -- | -- |