Global X Cannabis ETF (POTX) Exchange: NASDAQ
Data as of Nov. 21, 2025
$5.16 ($0.00) 0.00%
Global X Cannabis ETF - Daily Information
Click for more stock information on Global X Cannabis ETF.| Daily Information | Data |
|---|---|
| Date | Nov. 21, 2025 |
| Open | $5.16 |
| Previous Close | $5.16 |
| High | $5.16 |
| Low | $5.16 |
| Adjusted Open | $5.16 |
| Previous Adjusted Close | $5.16 |
| Adjusted High | $5.16 |
| Adjusted Low | $5.16 |
Invest in Global X Cannabis ETF (POTX)
Historical Stock Data for Global X Cannabis ETF (POTX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 0 |
| 2024-02-23 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 0 |
| 2024-02-22 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 0 |
| 2024-02-21 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 0 |
| 2024-02-20 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 0 |
| 2024-02-16 | $5.08 | $5.16 | $5.08 | $5.16 | $5.16 | 68,878 |
| 2024-02-15 | $5.10 | $5.15 | $5.10 | $5.11 | $5.11 | 90,512 |
| 2024-02-14 | $5.14 | $5.15 | $5.12 | $5.15 | $5.15 | 74,559 |
| 2024-02-13 | $5.09 | $5.15 | $5.09 | $5.15 | $5.15 | 89,987 |
| 2024-02-12 | $5.14 | $5.15 | $5.09 | $5.15 | $5.15 | 28,743 |
| 2024-02-09 | $5.13 | $5.15 | $5.09 | $5.11 | $5.11 | 173,214 |
| 2024-02-08 | $5.13 | $5.15 | $5.10 | $5.13 | $5.13 | 242,770 |
| 2024-02-07 | $5.15 | $5.15 | $5.10 | $5.15 | $5.15 | 66,138 |
| 2024-02-06 | $5.16 | $5.20 | $5.14 | $5.19 | $5.19 | 29,645 |
| 2024-02-05 | $5.15 | $5.20 | $5.13 | $5.13 | $5.13 | 74,147 |
| 2024-02-02 | $5.15 | $5.20 | $5.14 | $5.19 | $5.19 | 66,541 |
| 2024-02-01 | $5.21 | $5.25 | $5.18 | $5.24 | $5.24 | 31,803 |
| 2024-01-31 | $5.20 | $5.25 | $5.20 | $5.22 | $5.22 | 24,220 |
| 2024-01-30 | $5.23 | $5.27 | $5.20 | $5.26 | $5.26 | 29,119 |
| 2024-01-29 | $5.21 | $5.30 | $5.21 | $5.27 | $5.27 | 21,593 |
| 2024-01-26 | $5.29 | $5.37 | $5.24 | $5.25 | $5.25 | 31,198 |
| 2024-01-25 | $5.30 | $5.40 | $5.21 | $5.27 | $5.27 | 77,481 |
| 2024-01-24 | $5.47 | $5.47 | $5.25 | $5.26 | $5.26 | 126,331 |
| 2024-01-23 | $5.59 | $5.59 | $5.40 | $5.41 | $5.41 | 136,136 |
| 2024-01-22 | $5.51 | $5.60 | $5.43 | $5.52 | $5.52 | 129,948 |
| 2024-01-19 | $5.51 | $5.59 | $5.37 | $5.58 | $5.58 | 19,864 |
| 2024-01-18 | $5.66 | $5.66 | $5.46 | $5.46 | $5.46 | 20,542 |
| 2024-01-17 | $5.70 | $5.71 | $5.60 | $5.70 | $5.70 | 16,332 |
| 2024-01-16 | $5.62 | $5.80 | $5.51 | $5.80 | $5.80 | 35,433 |
| 2024-01-12 | $5.59 | $5.63 | $5.48 | $5.63 | $5.63 | 14,846 |
| 2024-01-11 | $5.58 | $5.60 | $5.46 | $5.58 | $5.58 | 15,898 |
| 2024-01-10 | $5.67 | $5.68 | $5.50 | $5.54 | $5.54 | 85,841 |
| 2024-01-09 | $6.00 | $6.00 | $5.68 | $5.70 | $5.70 | 65,804 |
| 2024-01-08 | $5.79 | $6.00 | $5.72 | $5.94 | $5.94 | 41,758 |
| 2024-01-05 | $5.63 | $5.88 | $5.62 | $5.79 | $5.79 | 31,227 |
| 2024-01-04 | $5.99 | $5.99 | $5.66 | $5.77 | $5.77 | 75,631 |
| 2024-01-03 | $5.70 | $5.99 | $5.55 | $5.71 | $5.71 | 45,604 |
| 2024-01-02 | $5.88 | $5.90 | $5.75 | $5.76 | $5.76 | 16,035 |
| 2023-12-29 | $5.96 | $6.06 | $5.81 | $5.84 | $5.84 | 30,735 |
| 2023-12-28 | $5.90 | $6.20 | $5.90 | $6.00 | $6.00 | 33,298 |
| 2023-12-27 | $6.18 | $6.20 | $6.03 | $6.03 | $5.87 | 34,008 |
| 2023-12-26 | $5.96 | $6.02 | $5.82 | $6.02 | $5.86 | 50,387 |
| 2023-12-22 | $5.75 | $5.95 | $5.69 | $5.83 | $5.67 | 61,255 |
| 2023-12-21 | $5.60 | $5.69 | $5.55 | $5.67 | $5.52 | 19,226 |
| 2023-12-20 | $5.63 | $5.99 | $5.57 | $5.61 | $5.46 | 77,700 |
| 2023-12-19 | $5.70 | $5.79 | $5.57 | $5.60 | $5.45 | 45,181 |
| 2023-12-18 | $5.65 | $5.75 | $5.58 | $5.61 | $5.46 | 22,316 |
| 2023-12-15 | $5.79 | $5.89 | $5.65 | $5.78 | $5.62 | 27,816 |
| 2023-12-14 | $5.66 | $5.90 | $5.57 | $5.77 | $5.62 | 52,405 |
| 2023-12-13 | $5.45 | $5.68 | $5.27 | $5.56 | $5.41 | 33,594 |
| 2023-12-12 | $5.57 | $5.68 | $5.45 | $5.45 | $5.30 | 29,255 |
| 2023-12-11 | $5.88 | $5.88 | $5.59 | $5.72 | $5.57 | 33,233 |
| 2023-12-08 | $5.70 | $5.86 | $5.65 | $5.86 | $5.70 | 7,969 |
| 2023-12-07 | $5.70 | $5.77 | $5.64 | $5.76 | $5.61 | 16,717 |
| 2023-12-06 | $5.77 | $5.87 | $5.70 | $5.70 | $5.55 | 33,883 |
| 2023-12-05 | $6.00 | $6.02 | $5.70 | $5.84 | $5.68 | 25,643 |
| 2023-12-04 | $5.73 | $6.16 | $5.66 | $6.01 | $5.85 | 53,016 |
| 2023-12-01 | $5.36 | $5.70 | $5.36 | $5.69 | $5.69 | 19,730 |
| 2023-11-30 | $5.38 | $5.47 | $5.35 | $5.43 | $5.43 | 22,279 |
| 2023-11-29 | $5.36 | $5.52 | $5.36 | $5.46 | $5.46 | 19,385 |
| 2023-11-28 | $5.41 | $5.45 | $5.32 | $5.32 | $5.32 | 24,304 |
| 2023-11-27 | $5.39 | $5.49 | $5.39 | $5.45 | $5.45 | 9,148 |
| 2023-11-24 | $5.36 | $5.57 | $5.36 | $5.56 | $5.56 | 19,909 |
| 2023-11-22 | $5.41 | $5.50 | $5.40 | $5.40 | $5.40 | 12,058 |
| 2023-11-21 | $5.50 | $5.50 | $5.40 | $5.40 | $5.40 | 15,036 |
| 2023-11-20 | $5.41 | $5.58 | $5.41 | $5.51 | $5.51 | 11,370 |
| 2023-11-17 | $5.38 | $5.52 | $5.38 | $5.40 | $5.40 | 21,637 |
| 2023-11-16 | $5.82 | $5.83 | $5.38 | $5.46 | $5.46 | 14,995 |
| 2023-11-15 | $5.67 | $5.86 | $5.62 | $5.80 | $5.80 | 28,833 |
| 2023-11-14 | $5.52 | $5.76 | $5.50 | $5.62 | $5.62 | 25,750 |
| 2023-11-13 | $5.38 | $5.50 | $5.30 | $5.49 | $5.49 | 11,975 |
| 2023-11-10 | $5.30 | $5.47 | $5.23 | $5.47 | $5.47 | 22,242 |
| 2023-11-09 | $5.62 | $5.62 | $5.33 | $5.44 | $5.44 | 16,284 |
| 2023-11-08 | $5.72 | $5.86 | $5.60 | $5.68 | $5.68 | 9,266 |
| 2023-11-07 | $5.70 | $5.74 | $5.58 | $5.66 | $5.66 | 18,800 |
| 2023-11-06 | $5.90 | $6.00 | $5.71 | $5.71 | $5.71 | 12,142 |
| 2023-11-03 | $5.61 | $5.94 | $5.61 | $5.80 | $5.80 | 41,891 |
| 2023-11-02 | $5.41 | $5.73 | $5.41 | $5.61 | $5.61 | 12,458 |
| 2023-11-01 | $5.34 | $5.36 | $5.20 | $5.27 | $5.27 | 11,520 |
| 2023-10-31 | $5.22 | $5.40 | $5.17 | $5.34 | $5.34 | 18,454 |
| 2023-10-30 | $5.22 | $5.29 | $5.12 | $5.13 | $5.13 | 37,676 |
| 2023-10-27 | $5.25 | $5.30 | $5.08 | $5.16 | $5.16 | 10,592 |
| 2023-10-26 | $5.32 | $5.39 | $5.04 | $5.18 | $5.18 | 96,979 |
| 2023-10-25 | $5.58 | $5.61 | $5.32 | $5.37 | $5.37 | 16,968 |
| 2023-10-24 | $5.40 | $5.68 | $5.40 | $5.64 | $5.64 | 31,437 |
| 2023-10-23 | $5.45 | $5.47 | $5.35 | $5.38 | $5.38 | 22,464 |
| 2023-10-20 | $5.58 | $5.80 | $5.40 | $5.45 | $5.45 | 30,865 |
| 2023-10-19 | $5.77 | $5.77 | $5.60 | $5.67 | $5.67 | 17,309 |
| 2023-10-18 | $6.02 | $6.02 | $5.64 | $5.79 | $5.79 | 33,547 |
| 2023-10-17 | $5.96 | $6.04 | $5.95 | $5.97 | $5.97 | 16,670 |
| 2023-10-16 | $6.00 | $6.09 | $5.85 | $6.06 | $6.06 | 28,203 |
| 2023-10-13 | $5.84 | $6.00 | $5.84 | $5.92 | $5.92 | 28,979 |
| 2023-10-12 | $5.97 | $5.99 | $5.81 | $5.86 | $5.86 | 17,820 |
| 2023-10-11 | $6.25 | $6.27 | $5.97 | $6.07 | $6.07 | 25,421 |
| 2023-10-10 | $6.01 | $6.33 | $6.01 | $6.17 | $6.17 | 8,201 |
| 2023-10-09 | $6.10 | $6.14 | $5.81 | $6.09 | $6.09 | 44,272 |
| 2023-10-06 | $6.21 | $6.29 | $6.10 | $6.19 | $6.19 | 13,226 |
| 2023-10-05 | $6.39 | $6.39 | $6.16 | $6.24 | $6.24 | 13,251 |
| 2023-10-04 | $6.35 | $6.40 | $6.10 | $6.38 | $6.38 | 19,128 |
| 2023-10-03 | $6.32 | $6.49 | $6.10 | $6.33 | $6.33 | 71,208 |
| 2023-10-02 | $6.74 | $6.77 | $6.32 | $6.43 | $6.43 | 19,226 |
| 2023-09-29 | $6.69 | $6.79 | $6.62 | $6.65 | $6.65 | 8,544 |
| 2023-09-28 | $6.84 | $6.87 | $6.44 | $6.65 | $6.65 | 64,365 |
| 2023-09-27 | $7.09 | $7.29 | $6.70 | $6.97 | $6.97 | 49,139 |
| 2023-09-26 | $7.14 | $7.40 | $6.90 | $7.08 | $7.08 | 22,836 |
| 2023-09-25 | $6.88 | $7.33 | $6.88 | $7.12 | $7.12 | 30,762 |
| 2023-09-22 | $6.81 | $6.98 | $6.78 | $6.78 | $6.78 | 19,006 |
| 2023-09-21 | $7.23 | $7.23 | $6.80 | $6.87 | $6.87 | 42,168 |
| 2023-09-20 | $7.45 | $7.64 | $7.20 | $7.27 | $7.27 | 23,493 |
| 2023-09-19 | $7.91 | $7.91 | $7.31 | $7.46 | $7.46 | 50,483 |
| 2023-09-18 | $8.32 | $8.32 | $7.67 | $7.79 | $7.79 | 56,632 |
| 2023-09-15 | $8.59 | $8.87 | $8.32 | $8.43 | $8.43 | 42,822 |
| 2023-09-14 | $8.26 | $8.56 | $8.24 | $8.39 | $8.39 | 27,292 |
| 2023-09-13 | $8.24 | $8.58 | $8.01 | $8.29 | $8.29 | 31,125 |
| 2023-09-12 | $8.83 | $9.30 | $8.31 | $8.34 | $8.34 | 242,758 |
| 2023-09-11 | $8.17 | $9.20 | $8.07 | $9.15 | $9.15 | 116,590 |
| 2023-09-08 | $7.73 | $7.90 | $7.59 | $7.87 | $7.87 | 131,185 |
| 2023-09-07 | $7.79 | $7.79 | $7.30 | $7.56 | $7.56 | 54,509 |
| 2023-09-06 | $7.44 | $7.93 | $7.40 | $7.59 | $7.59 | 73,807 |
| 2023-09-05 | $7.49 | $8.00 | $7.34 | $7.65 | $7.65 | 59,523 |
| 2023-09-01 | $8.03 | $8.20 | $7.31 | $7.49 | $7.49 | 129,288 |
| 2023-08-31 | $6.99 | $7.61 | $6.80 | $7.46 | $7.46 | 341,649 |
| 2023-08-30 | $6.36 | $7.15 | $6.30 | $6.85 | $6.85 | 106,783 |
| 2023-08-29 | $6.29 | $6.45 | $6.26 | $6.30 | $6.30 | 8,118 |
| 2023-08-28 | $6.33 | $6.40 | $6.31 | $6.36 | $6.36 | 8,378 |
| 2023-08-25 | $6.27 | $6.41 | $6.27 | $6.34 | $6.34 | 7,582 |
| 2023-08-24 | $6.54 | $6.56 | $6.32 | $6.34 | $6.34 | 18,637 |
| 2023-08-23 | $6.57 | $6.68 | $6.55 | $6.61 | $6.61 | 4,578 |
| 2023-08-22 | $6.59 | $6.69 | $6.59 | $6.60 | $6.60 | 3,906 |
| 2023-08-21 | $6.94 | $6.94 | $6.63 | $6.65 | $6.65 | 22,857 |
| 2023-08-18 | $6.69 | $7.00 | $6.69 | $6.82 | $6.82 | 19,284 |
| 2023-08-17 | $6.87 | $6.98 | $6.73 | $6.88 | $6.88 | 51,015 |
| 2023-08-16 | $6.80 | $6.93 | $6.75 | $6.80 | $6.80 | 12,589 |
| 2023-08-15 | $6.84 | $7.17 | $6.71 | $6.77 | $6.77 | 10,482 |
| 2023-08-14 | $6.92 | $6.97 | $6.75 | $6.93 | $6.93 | 29,074 |
| 2023-08-11 | $6.82 | $7.13 | $6.73 | $6.88 | $6.88 | 20,458 |
| 2023-08-10 | $7.17 | $7.17 | $6.91 | $6.93 | $6.93 | 29,222 |
| 2023-08-09 | $7.45 | $7.45 | $7.10 | $7.15 | $7.15 | 47,838 |
| 2023-08-08 | $6.80 | $7.40 | $6.80 | $7.37 | $7.37 | 55,130 |
| 2023-08-07 | $6.83 | $6.86 | $6.64 | $6.80 | $6.80 | 12,931 |
| 2023-08-04 | $7.02 | $7.10 | $6.86 | $6.86 | $6.86 | 7,119 |
| 2023-08-03 | $6.93 | $7.15 | $6.84 | $6.98 | $6.98 | 19,564 |
| 2023-08-02 | $7.02 | $7.05 | $6.86 | $6.90 | $6.90 | 15,902 |
| 2023-08-01 | $7.22 | $7.22 | $6.97 | $7.05 | $7.05 | 43,524 |
| 2023-07-31 | $6.95 | $7.30 | $6.84 | $7.18 | $7.18 | 57,332 |
| 2023-07-28 | $6.55 | $6.78 | $6.51 | $6.78 | $6.78 | 22,019 |
| 2023-07-27 | $6.49 | $6.68 | $6.47 | $6.52 | $6.52 | 23,591 |
| 2023-07-26 | $6.24 | $6.54 | $6.24 | $6.42 | $6.42 | 41,923 |
| 2023-07-25 | $6.15 | $6.25 | $6.15 | $6.16 | $6.16 | 20,156 |
| 2023-07-24 | $6.21 | $6.28 | $6.13 | $6.19 | $6.19 | 10,702 |
| 2023-07-21 | $6.21 | $6.26 | $6.14 | $6.14 | $6.14 | 7,873 |
| 2023-07-20 | $6.39 | $6.39 | $6.18 | $6.18 | $6.18 | 18,926 |
| 2023-07-19 | $6.30 | $6.48 | $6.30 | $6.45 | $6.45 | 29,479 |
| 2023-07-18 | $6.28 | $6.37 | $6.24 | $6.29 | $6.29 | 13,965 |
| 2023-07-17 | $6.56 | $6.56 | $6.20 | $6.24 | $6.24 | 23,707 |
| 2023-07-14 | $6.98 | $6.99 | $6.41 | $6.57 | $6.57 | 35,377 |
| 2023-07-13 | $6.80 | $7.09 | $6.80 | $7.05 | $7.05 | 29,930 |
| 2023-07-12 | $6.99 | $7.01 | $6.80 | $6.88 | $6.88 | 25,024 |
| 2023-07-11 | $6.67 | $6.96 | $6.67 | $6.85 | $6.85 | 42,679 |
| 2023-07-10 | $6.59 | $6.66 | $6.50 | $6.60 | $6.60 | 19,140 |
| 2023-07-07 | $6.34 | $6.62 | $6.34 | $6.60 | $6.60 | 21,325 |
| 2023-07-06 | $6.42 | $6.50 | $6.27 | $6.39 | $6.39 | 23,647 |
| 2023-07-05 | $6.98 | $6.98 | $6.50 | $6.60 | $6.60 | 29,788 |
| 2023-07-03 | $6.31 | $6.90 | $6.31 | $6.84 | $6.84 | 61,452 |
| 2023-06-30 | $6.48 | $6.51 | $6.30 | $6.38 | $6.38 | 22,609 |
| 2023-06-29 | $6.48 | $6.59 | $6.48 | $6.49 | $6.49 | 15,146 |
| 2023-06-28 | $6.70 | $6.70 | $6.53 | $6.65 | $6.44 | 12,595 |
| 2023-06-27 | $6.72 | $6.77 | $6.62 | $6.71 | $6.50 | 13,697 |
| 2023-06-26 | $6.62 | $6.80 | $6.62 | $6.72 | $6.51 | 44,836 |
| 2023-06-23 | $6.83 | $6.87 | $6.60 | $6.69 | $6.48 | 17,422 |
| 2023-06-22 | $6.93 | $7.00 | $6.77 | $6.96 | $6.75 | 76,248 |
| 2023-06-21 | $7.01 | $7.05 | $6.90 | $7.00 | $6.78 | 19,829 |
| 2023-06-20 | $7.06 | $7.13 | $7.00 | $7.03 | $6.81 | 8,959 |
| 2023-06-16 | $7.12 | $7.20 | $7.10 | $7.13 | $6.91 | 13,528 |
| 2023-06-15 | $7.06 | $7.19 | $7.06 | $7.19 | $6.97 | 16,858 |
| 2023-06-14 | $7.21 | $7.35 | $7.04 | $7.16 | $6.94 | 37,040 |
| 2023-06-13 | $7.20 | $7.40 | $7.17 | $7.32 | $7.09 | 61,437 |
| 2023-06-12 | $7.00 | $7.29 | $6.95 | $7.28 | $7.06 | 19,517 |
| 2023-06-09 | $7.13 | $7.30 | $6.95 | $7.01 | $6.79 | 37,665 |
| 2023-06-08 | $7.29 | $7.29 | $7.08 | $7.25 | $7.03 | 15,345 |
| 2023-06-07 | $7.50 | $7.59 | $7.22 | $7.45 | $7.22 | 164,845 |
| 2023-06-06 | $7.14 | $7.50 | $7.06 | $7.44 | $7.21 | 88,197 |
| 2023-06-05 | $7.21 | $7.33 | $7.15 | $7.26 | $7.04 | 7,272 |
| 2023-06-02 | $7.15 | $7.45 | $7.15 | $7.40 | $7.40 | 9,991 |
| 2023-06-01 | $7.17 | $7.45 | $7.10 | $7.24 | $7.24 | 14,128 |
| 2023-05-31 | $7.47 | $7.54 | $7.10 | $7.29 | $7.29 | 39,645 |
| 2023-05-30 | $7.49 | $7.71 | $7.35 | $7.64 | $7.64 | 232,228 |
| 2023-05-26 | $7.53 | $7.85 | $7.43 | $7.52 | $7.52 | 45,784 |
| 2023-05-25 | $8.16 | $8.19 | $7.80 | $7.88 | $7.88 | 23,720 |
| 2023-05-24 | $8.39 | $8.39 | $8.22 | $8.28 | $8.28 | 6,765 |
| 2023-05-23 | $8.70 | $8.81 | $8.37 | $8.51 | $8.51 | 34,014 |
| 2023-05-22 | $8.43 | $8.93 | $8.43 | $8.80 | $8.80 | 108,681 |
| 2023-05-19 | $8.55 | $8.68 | $8.49 | $8.59 | $8.59 | 10,947 |
| 2023-05-18 | $8.24 | $8.46 | $8.24 | $8.43 | $8.43 | 20,307 |
| 2023-05-17 | $8.04 | $8.36 | $7.99 | $8.36 | $8.36 | 13,456 |
| 2023-05-16 | $8.12 | $8.16 | $8.00 | $8.07 | $8.07 | 10,102 |
| 2023-05-15 | $7.99 | $8.23 | $7.99 | $8.23 | $8.23 | 30,136 |
| 2023-05-12 | $8.16 | $8.29 | $7.98 | $8.07 | $8.07 | 15,675 |
| 2023-05-11 | $8.66 | $8.66 | $8.09 | $8.19 | $8.19 | 26,513 |
| 2023-05-10 | $8.53 | $8.78 | $8.53 | $8.78 | $8.78 | 9,925 |
| 2023-05-09 | $8.38 | $8.99 | $8.38 | $8.73 | $8.73 | 12,808 |
| 2023-05-08 | $8.50 | $8.83 | $8.50 | $8.78 | $8.78 | 16,180 |
| 2023-05-05 | $8.34 | $8.78 | $8.33 | $8.77 | $8.77 | 32,230 |
| 2023-05-04 | $7.89 | $8.39 | $7.89 | $8.28 | $8.28 | 25,573 |
| 2023-05-03 | $8.10 | $8.23 | $7.92 | $8.15 | $8.15 | 7,751 |
| 2023-05-02 | $8.13 | $8.13 | $7.87 | $8.02 | $8.02 | 12,543 |
| 2023-05-01 | $8.25 | $8.30 | $8.10 | $8.23 | $8.23 | 28,563 |
| 2023-04-28 | $8.20 | $8.33 | $8.14 | $8.20 | $8.20 | 7,515 |
| 2023-04-27 | $7.87 | $8.32 | $7.87 | $8.31 | $8.31 | 36,829 |
| 2023-04-26 | $8.01 | $8.03 | $7.82 | $7.88 | $7.88 | 34,921 |
| 2023-04-25 | $8.02 | $8.19 | $7.96 | $8.04 | $8.04 | 64,126 |
| 2023-04-24 | $8.11 | $8.21 | $8.00 | $8.18 | $8.18 | 25,105 |
| 2023-04-21 | $8.09 | $8.16 | $8.08 | $8.15 | $8.15 | 13,219 |
| 2023-04-20 | $8.23 | $8.39 | $8.11 | $8.19 | $8.19 | 12,238 |
| 2023-04-19 | $8.32 | $8.35 | $8.27 | $8.35 | $8.35 | 7,107 |
| 2023-04-18 | $8.69 | $8.69 | $8.33 | $8.44 | $8.44 | 9,330 |
| 2023-04-17 | $8.26 | $8.56 | $8.26 | $8.56 | $8.56 | 24,882 |
| 2023-04-14 | $8.34 | $8.60 | $8.20 | $8.29 | $8.29 | 12,322 |
| 2023-04-13 | $8.52 | $8.61 | $8.40 | $8.51 | $8.51 | 13,279 |
| 2023-04-12 | $8.63 | $8.64 | $8.30 | $8.44 | $8.44 | 52,736 |
| 2023-04-11 | $8.97 | $8.97 | $8.55 | $8.67 | $8.67 | 23,709 |
| 2023-04-10 | $8.70 | $9.12 | $8.58 | $9.10 | $9.10 | 44,232 |
| 2023-04-06 | $8.50 | $8.79 | $8.50 | $8.71 | $8.71 | 61,266 |
| 2023-04-05 | $8.76 | $8.76 | $8.47 | $8.63 | $8.63 | 38,110 |
| 2023-04-04 | $9.10 | $9.10 | $8.75 | $8.82 | $8.82 | 25,081 |
| 2023-04-03 | $9.06 | $9.23 | $8.91 | $9.07 | $9.07 | 34,213 |
| 2023-03-31 | $8.93 | $9.09 | $8.91 | $9.09 | $9.09 | 7,371 |
| 2023-03-30 | $9.01 | $9.11 | $8.91 | $8.99 | $8.99 | 20,784 |
| 2023-03-29 | $9.06 | $9.07 | $8.88 | $9.04 | $9.04 | 17,124 |
| 2023-03-28 | $9.10 | $9.10 | $8.80 | $8.88 | $8.88 | 26,552 |
| 2023-03-27 | $8.94 | $9.10 | $8.90 | $9.08 | $9.08 | 8,345 |
| 2023-03-24 | $9.00 | $9.04 | $8.80 | $8.95 | $8.95 | 9,825 |
| 2023-03-23 | $9.24 | $9.24 | $8.94 | $9.01 | $9.01 | 25,944 |
| 2023-03-22 | $9.24 | $9.32 | $8.90 | $8.90 | $8.90 | 9,430 |
| 2023-03-21 | $9.04 | $9.39 | $9.00 | $9.30 | $9.30 | 16,649 |
| 2023-03-20 | $9.21 | $9.24 | $8.90 | $8.90 | $8.90 | 15,221 |
| 2023-03-17 | $9.30 | $9.33 | $9.19 | $9.25 | $9.25 | 17,071 |
| 2023-03-16 | $9.06 | $9.46 | $9.00 | $9.36 | $9.36 | 15,749 |
| 2023-03-15 | $9.39 | $9.39 | $9.00 | $9.13 | $9.13 | 28,496 |
| 2023-03-14 | $9.61 | $9.78 | $9.30 | $9.55 | $9.55 | 8,152 |
| 2023-03-13 | $9.48 | $9.74 | $9.29 | $9.47 | $9.47 | 29,114 |
| 2023-03-10 | $9.92 | $9.92 | $9.32 | $9.45 | $9.45 | 55,618 |
| 2023-03-09 | $10.44 | $10.44 | $9.93 | $9.94 | $9.94 | 29,427 |
| 2023-03-08 | $10.40 | $10.40 | $10.20 | $10.24 | $10.24 | 16,030 |
| 2023-03-07 | $10.41 | $10.59 | $10.35 | $10.39 | $10.39 | 15,559 |
| 2023-03-06 | $10.74 | $10.74 | $10.40 | $10.40 | $10.40 | 23,512 |
| 2023-03-03 | $10.34 | $10.68 | $10.34 | $10.65 | $10.65 | 30,824 |
| 2023-03-02 | $10.40 | $10.45 | $10.27 | $10.32 | $10.32 | 17,014 |
| 2023-03-01 | $10.67 | $10.68 | $10.40 | $10.40 | $10.40 | 22,886 |
| 2023-02-28 | $10.72 | $10.78 | $10.60 | $10.76 | $10.76 | 25,967 |
| 2023-02-27 | $10.71 | $10.80 | $10.56 | $10.60 | $10.60 | 24,014 |
| 2023-02-24 | $10.79 | $10.79 | $10.56 | $10.64 | $10.64 | 16,443 |
| 2023-02-23 | $10.92 | $10.97 | $10.72 | $10.87 | $10.87 | 16,830 |
| 2023-02-22 | $10.80 | $11.07 | $10.65 | $10.82 | $10.82 | 77,791 |
| 2023-02-21 | $11.27 | $11.27 | $10.80 | $10.82 | $10.82 | 23,200 |
| 2023-02-17 | $11.50 | $11.50 | $11.27 | $11.36 | $11.36 | 13,028 |
| 2023-02-16 | $11.66 | $11.78 | $11.55 | $11.61 | $11.61 | 11,411 |
| 2023-02-15 | $11.35 | $11.85 | $11.26 | $11.73 | $11.73 | 53,433 |
| 2023-02-14 | $11.30 | $11.36 | $11.03 | $11.36 | $11.36 | 19,415 |
| 2023-02-13 | $11.14 | $11.29 | $11.07 | $11.22 | $11.22 | 26,802 |
| 2023-02-10 | $11.40 | $11.40 | $11.11 | $11.25 | $11.25 | 32,813 |
| 2023-02-09 | $12.21 | $12.21 | $11.11 | $11.36 | $11.36 | 74,893 |
| 2023-02-08 | $12.41 | $12.47 | $12.11 | $12.11 | $12.11 | 12,893 |
| 2023-02-07 | $12.65 | $12.65 | $12.07 | $12.34 | $12.34 | 13,313 |
| 2023-02-06 | $12.55 | $12.75 | $12.55 | $12.57 | $12.57 | 9,754 |
| 2023-02-03 | $13.06 | $13.25 | $12.64 | $12.71 | $12.71 | 17,069 |
| 2023-02-02 | $13.20 | $13.45 | $13.06 | $13.26 | $13.26 | 43,672 |
| 2023-02-01 | $12.71 | $13.08 | $12.46 | $12.99 | $12.99 | 23,459 |
| 2023-01-31 | $12.28 | $12.70 | $12.20 | $12.67 | $12.67 | 50,328 |
| 2023-01-30 | $12.36 | $12.36 | $12.12 | $12.16 | $12.16 | 22,631 |
| 2023-01-27 | $11.94 | $12.50 | $11.94 | $12.35 | $12.35 | 72,029 |
| 2023-01-26 | $12.33 | $12.33 | $11.91 | $12.03 | $12.03 | 6,184 |
| 2023-01-25 | $12.01 | $12.11 | $11.75 | $12.08 | $12.08 | 13,411 |
| 2023-01-24 | $12.43 | $12.43 | $12.06 | $12.20 | $12.20 | 44,550 |
| 2023-01-23 | $12.07 | $12.38 | $12.06 | $12.33 | $12.33 | 42,140 |
| 2023-01-20 | $11.78 | $12.15 | $11.75 | $11.93 | $11.93 | 95,942 |
| 2023-01-19 | $12.28 | $12.28 | $11.65 | $11.85 | $11.85 | 37,709 |
| 2023-01-18 | $12.88 | $13.15 | $12.39 | $12.46 | $12.46 | 38,780 |
| 2023-01-17 | $12.65 | $12.86 | $12.39 | $12.79 | $12.79 | 71,899 |
| 2023-01-13 | $12.58 | $12.73 | $12.46 | $12.65 | $12.65 | 14,993 |
| 2023-01-12 | $12.00 | $12.65 | $11.88 | $12.65 | $12.65 | 50,056 |
| 2023-01-11 | $11.67 | $12.11 | $11.51 | $12.00 | $12.00 | 46,739 |
| 2023-01-10 | $11.37 | $11.62 | $11.35 | $11.56 | $11.56 | 15,976 |
| 2023-01-09 | $11.73 | $11.74 | $11.26 | $11.38 | $11.38 | 28,062 |
| 2023-01-06 | $11.63 | $11.63 | $11.30 | $11.60 | $11.60 | 13,934 |
| 2023-01-05 | $11.77 | $11.77 | $11.25 | $11.53 | $11.53 | 11,916 |
| 2023-01-04 | $11.36 | $11.70 | $11.23 | $11.59 | $11.59 | 22,423 |
| 2023-01-03 | $11.27 | $11.69 | $11.03 | $11.09 | $11.09 | 34,253 |
| 2022-12-30 | $10.91 | $11.19 | $10.87 | $11.13 | $11.13 | 64,086 |
| 2022-12-29 | $10.56 | $11.23 | $10.56 | $10.95 | $10.95 | 190,629 |
| 2022-12-28 | $10.91 | $10.94 | $10.50 | $10.69 | $10.62 | 40,427 |
| 2022-12-27 | $11.14 | $11.21 | $10.60 | $10.68 | $10.68 | 84,025 |
| 2022-12-23 | $11.33 | $11.33 | $11.07 | $11.29 | $11.29 | 41,657 |
| 2022-12-22 | $11.59 | $11.59 | $10.91 | $11.27 | $11.27 | 46,704 |
| 2022-12-21 | $11.42 | $11.73 | $11.42 | $11.58 | $11.58 | 21,722 |
| 2022-12-20 | $11.85 | $11.85 | $11.40 | $11.45 | $11.45 | 22,470 |
| 2022-12-19 | $12.78 | $12.78 | $11.66 | $11.97 | $11.97 | 56,632 |
| 2022-12-16 | $12.56 | $12.78 | $12.40 | $12.78 | $12.78 | 26,802 |
| 2022-12-15 | $13.30 | $13.30 | $12.52 | $12.77 | $12.77 | 74,104 |
| 2022-12-14 | $13.42 | $13.54 | $13.17 | $13.30 | $13.30 | 40,987 |
| 2022-12-13 | $14.31 | $14.31 | $13.40 | $13.60 | $13.60 | 31,344 |
| 2022-12-12 | $13.52 | $14.06 | $13.52 | $13.81 | $13.81 | 86,076 |
| 2022-12-09 | $13.69 | $13.98 | $13.45 | $13.59 | $13.59 | 15,160 |
| 2022-12-08 | $14.24 | $14.58 | $13.64 | $14.04 | $14.04 | 64,093 |
| 2022-12-07 | $14.86 | $14.86 | $13.88 | $13.90 | $13.90 | 74,066 |
| 2022-12-06 | $16.32 | $16.32 | $14.55 | $15.26 | $15.26 | 109,895 |
| 2022-12-05 | $16.59 | $17.32 | $16.46 | $16.64 | $16.64 | 72,616 |
| 2022-12-02 | $15.49 | $16.70 | $15.24 | $16.56 | $16.56 | 35,958 |
| 2022-12-01 | $15.14 | $15.73 | $15.05 | $15.68 | $15.68 | 45,516 |
| 2022-11-30 | $14.47 | $15.04 | $14.46 | $15.04 | $15.04 | 29,427 |
| 2022-11-29 | $14.42 | $14.73 | $14.42 | $14.51 | $14.51 | 13,898 |
| 2022-11-28 | $14.97 | $15.14 | $14.31 | $14.53 | $14.53 | 37,391 |
| 2022-11-25 | $14.75 | $15.19 | $14.71 | $15.13 | $15.13 | 22,375 |
| 2022-11-23 | $14.53 | $14.78 | $14.50 | $14.50 | $14.50 | 14,360 |
| 2022-11-22 | $14.70 | $14.73 | $14.50 | $14.59 | $14.59 | 7,905 |
| 2022-11-21 | $14.85 | $14.87 | $14.46 | $14.62 | $14.62 | 25,140 |
| 2022-11-18 | $15.45 | $15.45 | $14.96 | $14.97 | $14.97 | 10,145 |
| 2022-11-17 | $15.00 | $15.54 | $14.98 | $15.25 | $15.25 | 6,991 |
| 2022-11-16 | $16.05 | $16.05 | $15.36 | $15.49 | $15.49 | 34,429 |
| 2022-11-15 | $16.50 | $16.76 | $16.00 | $16.00 | $16.00 | 34,306 |
| 2022-11-14 | $16.27 | $16.40 | $15.83 | $15.95 | $15.95 | 16,705 |
| 2022-11-11 | $15.49 | $16.37 | $15.26 | $16.09 | $16.09 | 43,653 |
| 2022-11-10 | $14.84 | $15.42 | $14.84 | $15.26 | $15.26 | 40,263 |
| 2022-11-09 | $14.75 | $15.20 | $14.09 | $14.14 | $14.14 | 43,759 |
| 2022-11-08 | $15.08 | $15.45 | $14.90 | $14.98 | $14.98 | 24,999 |
| 2022-11-07 | $15.43 | $15.43 | $14.87 | $15.06 | $15.06 | 25,132 |
| 2022-11-04 | $15.96 | $15.97 | $15.17 | $15.35 | $15.35 | 19,892 |
| 2022-11-03 | $14.81 | $15.65 | $14.75 | $15.54 | $15.54 | 28,900 |
| 2022-11-02 | $15.87 | $15.87 | $14.92 | $15.00 | $15.00 | 27,249 |
| 2022-11-01 | $16.32 | $16.40 | $15.73 | $15.80 | $15.80 | 58,606 |
| 2022-10-31 | $15.16 | $16.65 | $15.06 | $16.28 | $16.28 | 64,307 |
| 2022-10-28 | $15.18 | $15.23 | $14.71 | $15.16 | $15.16 | 20,436 |
| 2022-10-27 | $15.38 | $15.54 | $14.80 | $14.94 | $14.94 | 16,387 |
| 2022-10-26 | $15.05 | $15.75 | $15.00 | $15.25 | $15.25 | 30,641 |
| 2022-10-25 | $13.75 | $15.23 | $13.75 | $14.91 | $14.91 | 60,621 |
| 2022-10-24 | $14.14 | $14.14 | $13.59 | $13.65 | $13.65 | 10,784 |
| 2022-10-21 | $13.67 | $14.06 | $13.64 | $14.03 | $14.03 | 14,715 |
| 2022-10-20 | $13.64 | $14.09 | $13.64 | $13.75 | $13.75 | 19,201 |
| 2022-10-19 | $14.07 | $14.37 | $13.62 | $13.78 | $13.78 | 38,478 |
| 2022-10-18 | $14.74 | $14.85 | $14.15 | $14.27 | $14.27 | 26,677 |
| 2022-10-17 | $13.95 | $14.61 | $13.88 | $14.32 | $14.32 | 43,519 |
| 2022-10-14 | $14.03 | $14.19 | $13.54 | $13.54 | $13.54 | 18,010 |
| 2022-10-13 | $13.22 | $14.20 | $13.06 | $14.02 | $14.02 | 32,902 |
| 2022-10-12 | $13.33 | $13.83 | $13.19 | $13.67 | $13.67 | 33,818 |
| 2022-10-11 | $13.67 | $13.70 | $13.00 | $13.35 | $13.35 | 34,562 |
| 2022-10-10 | $14.61 | $14.61 | $13.49 | $13.51 | $13.51 | 82,564 |
| 2022-10-07 | $17.02 | $17.32 | $14.29 | $14.38 | $14.38 | 298,848 |
| 2022-10-06 | $14.62 | $16.59 | $14.16 | $16.35 | $16.35 | 84,434 |
| 2022-10-05 | $14.56 | $14.81 | $14.10 | $14.81 | $14.81 | 22,457 |
| 2022-10-04 | $14.27 | $14.89 | $14.27 | $14.60 | $14.60 | 74,793 |
| 2022-10-03 | $13.82 | $14.20 | $13.80 | $14.10 | $14.10 | 34,974 |
| 2022-09-30 | $13.84 | $14.11 | $13.65 | $13.70 | $13.70 | 81,071 |
| 2022-09-29 | $14.08 | $14.37 | $13.76 | $13.85 | $13.85 | 72,228 |
| 2022-09-28 | $13.77 | $14.36 | $13.77 | $14.29 | $14.29 | 13,904 |
| 2022-09-27 | $13.92 | $14.11 | $13.53 | $13.77 | $13.77 | 17,515 |
| 2022-09-26 | $13.68 | $14.29 | $13.51 | $13.58 | $13.58 | 16,553 |
| 2022-09-23 | $14.00 | $14.00 | $13.47 | $13.79 | $13.79 | 47,209 |
| 2022-09-22 | $14.72 | $14.85 | $14.11 | $14.31 | $14.31 | 39,281 |
| 2022-09-21 | $15.24 | $15.43 | $14.75 | $14.78 | $14.78 | 40,051 |
| 2022-09-20 | $15.53 | $15.78 | $15.25 | $15.37 | $15.37 | 11,861 |
| 2022-09-19 | $15.50 | $15.94 | $15.50 | $15.78 | $15.78 | 14,388 |
| 2022-09-16 | $16.10 | $16.10 | $15.50 | $15.69 | $15.69 | 37,582 |
| 2022-09-15 | $16.29 | $16.79 | $16.11 | $16.27 | $16.27 | 12,736 |
| 2022-09-14 | $16.50 | $16.51 | $16.01 | $16.27 | $16.27 | 16,676 |
| 2022-09-13 | $16.57 | $16.88 | $16.07 | $16.37 | $16.37 | 31,311 |
| 2022-09-12 | $17.25 | $17.51 | $16.94 | $17.45 | $17.45 | 14,603 |
| 2022-09-09 | $16.52 | $17.18 | $16.50 | $17.18 | $17.18 | 36,104 |
| 2022-09-08 | $15.81 | $16.29 | $15.54 | $16.28 | $16.28 | 71,323 |
| 2022-09-07 | $15.82 | $15.92 | $15.51 | $15.87 | $15.87 | 39,433 |
| 2022-09-06 | $16.03 | $16.03 | $15.57 | $15.59 | $15.59 | 16,308 |
| 2022-09-02 | $16.50 | $16.50 | $16.10 | $16.12 | $16.12 | 7,347 |
| 2022-09-01 | $16.84 | $16.84 | $15.96 | $16.21 | $16.21 | 23,818 |
| 2022-08-31 | $16.74 | $17.12 | $16.41 | $16.91 | $16.91 | 422,416 |
| 2022-08-30 | $17.47 | $17.47 | $16.42 | $16.54 | $16.54 | 22,511 |
| 2022-08-29 | $16.97 | $17.56 | $16.97 | $17.50 | $17.50 | 25,855 |
| 2022-08-26 | $18.11 | $18.13 | $17.15 | $17.31 | $17.31 | 8,975 |
| 2022-08-25 | $17.40 | $18.14 | $17.08 | $17.99 | $17.99 | 18,548 |
| 2022-08-24 | $16.72 | $17.50 | $16.72 | $17.27 | $17.27 | 8,055 |
| 2022-08-23 | $16.65 | $17.06 | $16.51 | $16.79 | $16.79 | 20,362 |
| 2022-08-22 | $17.43 | $17.50 | $16.65 | $16.70 | $16.70 | 53,689 |
| 2022-08-19 | $17.98 | $18.08 | $17.41 | $17.46 | $17.46 | 40,259 |
| 2022-08-18 | $18.90 | $19.05 | $18.08 | $18.49 | $18.49 | 35,957 |
| 2022-08-17 | $19.20 | $19.77 | $18.90 | $19.13 | $19.13 | 26,405 |
| 2022-08-16 | $20.06 | $20.16 | $19.23 | $19.49 | $19.49 | 30,724 |
| 2022-08-15 | $19.27 | $20.00 | $19.27 | $19.95 | $19.95 | 34,515 |
| 2022-08-12 | $18.89 | $19.44 | $18.47 | $19.28 | $19.28 | 15,475 |
| 2022-08-11 | $18.97 | $19.52 | $18.49 | $18.59 | $18.59 | 12,293 |
| 2022-08-10 | $19.00 | $19.00 | $18.28 | $18.82 | $18.82 | 19,236 |
| 2022-08-09 | $19.72 | $19.72 | $18.35 | $18.49 | $18.49 | 39,945 |
| 2022-08-08 | $18.40 | $19.72 | $18.36 | $19.72 | $19.72 | 90,824 |
| 2022-08-05 | $17.88 | $18.39 | $17.88 | $18.28 | $18.28 | 19,160 |
| 2022-08-04 | $18.15 | $18.36 | $17.83 | $18.10 | $18.10 | 13,249 |
| 2022-08-03 | $18.14 | $18.32 | $17.76 | $18.15 | $18.15 | 51,759 |
| 2022-08-02 | $17.00 | $18.00 | $17.00 | $17.91 | $17.91 | 63,137 |
| 2022-08-01 | $17.24 | $17.24 | $16.95 | $17.05 | $17.05 | 15,637 |
| 2022-07-29 | $16.91 | $17.24 | $16.82 | $17.09 | $17.09 | 17,305 |
| 2022-07-28 | $16.35 | $17.25 | $16.19 | $17.25 | $17.25 | 41,784 |
| 2022-07-27 | $16.35 | $16.61 | $16.14 | $16.45 | $16.45 | 15,446 |
| 2022-07-26 | $17.01 | $17.01 | $16.11 | $16.34 | $16.34 | 30,501 |
| 2022-07-25 | $17.46 | $17.46 | $16.89 | $17.05 | $17.05 | 5,264 |
| 2022-07-22 | $18.51 | $18.51 | $17.16 | $17.28 | $17.28 | 47,280 |
| 2022-07-21 | $18.72 | $18.80 | $18.20 | $18.40 | $18.40 | 58,018 |
| 2022-07-20 | $17.50 | $18.79 | $17.50 | $18.56 | $18.56 | 51,998 |
| 2022-07-19 | $17.26 | $17.35 | $16.94 | $17.13 | $17.13 | 5,965 |
| 2022-07-18 | $16.71 | $17.58 | $16.65 | $17.00 | $17.00 | 17,494 |
| 2022-07-15 | $17.22 | $17.22 | $16.44 | $16.68 | $16.68 | 9,231 |
| 2022-07-14 | $16.40 | $17.00 | $15.71 | $17.00 | $17.00 | 14,201 |
| 2022-07-13 | $16.48 | $16.70 | $16.41 | $16.53 | $16.53 | 4,904 |
| 2022-07-12 | $16.38 | $16.89 | $16.38 | $16.89 | $16.89 | 13,219 |
| 2022-07-11 | $16.97 | $16.97 | $16.50 | $16.60 | $16.60 | 9,999 |
| 2022-07-08 | $17.01 | $17.50 | $16.85 | $16.98 | $16.98 | 25,862 |
| 2022-07-07 | $16.74 | $17.06 | $16.59 | $17.06 | $17.06 | 11,724 |
| 2022-07-06 | $16.38 | $16.80 | $16.29 | $16.60 | $16.60 | 24,152 |
| 2022-07-05 | $15.66 | $16.27 | $15.50 | $16.27 | $16.27 | 9,074 |
| 2022-07-01 | $15.65 | $16.07 | $15.65 | $15.96 | $15.96 | 14,887 |
| 2022-06-30 | $16.02 | $16.48 | $15.43 | $16.00 | $16.00 | 52,562 |
| 2022-06-29 | $17.10 | $17.10 | $16.21 | $16.91 | $16.91 | 18,784 |
| 2022-06-28 | $18.16 | $18.44 | $17.33 | $17.33 | $17.00 | 22,527 |
| 2022-06-27 | $18.20 | $18.23 | $17.70 | $18.01 | $17.67 | 11,971 |
| 2022-06-24 | $18.17 | $18.31 | $17.91 | $18.24 | $17.90 | 44,617 |
| 2022-06-23 | $17.21 | $17.67 | $16.72 | $17.67 | $17.34 | 10,357 |
| 2022-06-22 | $17.00 | $17.49 | $17.00 | $17.25 | $16.93 | 8,841 |
| 2022-06-21 | $17.09 | $17.66 | $17.09 | $17.44 | $17.11 | 38,508 |
| 2022-06-17 | $16.35 | $16.93 | $16.35 | $16.70 | $16.39 | 33,277 |
| 2022-06-16 | $16.61 | $16.89 | $16.28 | $16.40 | $16.09 | 14,975 |
| 2022-06-15 | $17.51 | $17.51 | $16.41 | $17.16 | $16.84 | 27,994 |
| 2022-06-14 | $16.56 | $16.84 | $16.19 | $16.62 | $16.31 | 46,119 |
| 2022-06-13 | $17.55 | $17.55 | $15.92 | $16.58 | $16.27 | 57,048 |
| 2022-06-10 | $3.10 | $3.10 | $2.97 | $3.03 | $17.84 | 20,660 |
| 2022-06-09 | $3.27 | $3.27 | $3.11 | $3.14 | $18.49 | 20,727 |
| 2022-06-08 | $3.33 | $3.39 | $3.25 | $3.26 | $19.19 | 10,702 |
| 2022-06-07 | $3.25 | $3.34 | $3.21 | $3.31 | $19.49 | 16,706 |
| 2022-06-06 | $3.37 | $3.39 | $3.22 | $3.22 | $18.96 | 14,468 |
| 2022-06-03 | $3.36 | $3.38 | $3.25 | $3.28 | $19.31 | 21,020 |
| 2022-06-02 | $3.31 | $3.44 | $3.26 | $3.37 | $19.81 | 15,065 |
| 2022-06-01 | $3.42 | $3.44 | $3.27 | $3.30 | $19.43 | 31,982 |
| 2022-05-31 | $3.47 | $3.50 | $3.36 | $3.40 | $20.02 | 23,332 |
| 2022-05-27 | $3.53 | $3.53 | $3.36 | $3.44 | $20.25 | 29,913 |
| 2022-05-26 | $3.49 | $3.60 | $3.45 | $3.56 | $20.96 | 35,912 |
| 2022-05-25 | $3.41 | $3.52 | $3.40 | $3.45 | $20.31 | 41,423 |
| 2022-05-24 | $3.55 | $3.55 | $3.40 | $3.45 | $20.31 | 22,916 |
| 2022-05-23 | $3.67 | $3.67 | $3.55 | $3.62 | $21.31 | 16,923 |
| 2022-05-20 | $3.83 | $3.85 | $3.57 | $3.67 | $21.61 | 29,589 |
| 2022-05-19 | $3.63 | $3.82 | $3.63 | $3.75 | $22.08 | 15,116 |
| 2022-05-18 | $3.88 | $3.88 | $3.65 | $3.70 | $21.81 | 11,700 |
| 2022-05-17 | $3.88 | $3.93 | $3.77 | $3.90 | $22.96 | 13,788 |
| 2022-05-16 | $3.70 | $3.84 | $3.60 | $3.79 | $22.31 | 19,059 |
| 2022-05-13 | $3.45 | $3.72 | $3.45 | $3.64 | $21.43 | 25,164 |
| 2022-05-12 | $3.28 | $3.49 | $3.20 | $3.38 | $19.90 | 41,013 |
| 2022-05-11 | $3.52 | $3.63 | $3.32 | $3.33 | $19.60 | 38,826 |
| 2022-05-10 | $3.61 | $3.72 | $3.46 | $3.56 | $20.96 | 25,163 |
| 2022-05-09 | $3.79 | $3.79 | $3.54 | $3.60 | $21.19 | 44,195 |
| 2022-05-06 | $3.91 | $3.93 | $3.75 | $3.86 | $22.73 | 20,732 |
| 2022-05-05 | $4.09 | $4.10 | $3.90 | $3.95 | $23.26 | 23,874 |
| 2022-05-04 | $4.01 | $4.18 | $3.92 | $4.18 | $24.61 | 25,122 |
| 2022-05-03 | $4.06 | $4.15 | $4.00 | $4.07 | $23.96 | 13,888 |
| 2022-05-02 | $4.01 | $4.10 | $3.94 | $4.07 | $23.96 | 23,077 |
| 2022-04-29 | $4.09 | $4.24 | $4.00 | $4.04 | $23.79 | 19,488 |
| 2022-04-28 | $4.04 | $4.10 | $3.90 | $4.07 | $23.96 | 24,830 |
| 2022-04-27 | $4.01 | $4.16 | $3.95 | $4.02 | $23.67 | 25,590 |
| 2022-04-26 | $4.25 | $4.25 | $4.01 | $4.04 | $23.79 | 39,821 |
| 2022-04-25 | $4.25 | $4.25 | $4.13 | $4.25 | $25.02 | 42,664 |
| 2022-04-22 | $4.38 | $4.43 | $4.21 | $4.26 | $25.08 | 28,090 |
| 2022-04-21 | $4.54 | $4.59 | $4.32 | $4.35 | $25.61 | 30,800 |
| 2022-04-20 | $4.66 | $4.66 | $4.46 | $4.51 | $26.55 | 29,219 |
| 2022-04-19 | $4.60 | $4.67 | $4.50 | $4.62 | $27.20 | 15,867 |
| 2022-04-18 | $4.80 | $4.81 | $4.52 | $4.58 | $26.96 | 32,466 |
| 2022-04-14 | $4.92 | $4.92 | $4.73 | $4.78 | $28.14 | 11,309 |
| 2022-04-13 | $4.83 | $4.92 | $4.75 | $4.92 | $28.97 | 11,324 |
| 2022-04-12 | $4.81 | $5.05 | $4.71 | $4.80 | $28.26 | 21,167 |
| 2022-04-11 | $4.83 | $4.84 | $4.63 | $4.78 | $28.14 | 23,990 |
| 2022-04-08 | $4.83 | $4.92 | $4.76 | $4.82 | $28.38 | 15,930 |
| 2022-04-07 | $5.17 | $5.17 | $4.82 | $4.93 | $29.02 | 38,734 |
| 2022-04-06 | $5.29 | $5.35 | $5.08 | $5.14 | $30.26 | 37,702 |
| 2022-04-05 | $5.50 | $5.51 | $5.20 | $5.25 | $30.91 | 34,826 |
| 2022-04-04 | $5.47 | $5.50 | $5.33 | $5.48 | $32.26 | 42,971 |
| 2022-04-01 | $5.54 | $5.65 | $5.40 | $5.42 | $31.91 | 63,137 |
| 2022-03-31 | $5.67 | $5.68 | $5.42 | $5.46 | $32.15 | 30,906 |
| 2022-03-30 | $5.80 | $5.95 | $5.54 | $5.63 | $33.15 | 60,864 |
| 2022-03-29 | $5.60 | $5.84 | $5.48 | $5.77 | $33.97 | 77,466 |
| 2022-03-28 | $5.85 | $5.87 | $5.47 | $5.59 | $32.91 | 106,750 |
| 2022-03-25 | $6.17 | $6.22 | $5.52 | $5.95 | $35.03 | 196,482 |
| 2022-03-24 | $5.06 | $5.58 | $4.95 | $5.54 | $32.62 | 37,840 |
| 2022-03-23 | $5.18 | $5.34 | $5.03 | $5.05 | $29.73 | 30,983 |
| 2022-03-22 | $4.97 | $5.12 | $4.90 | $5.12 | $30.14 | 14,463 |
| 2022-03-21 | $4.98 | $5.02 | $4.80 | $4.91 | $28.91 | 11,963 |
| 2022-03-18 | $4.83 | $5.00 | $4.80 | $4.97 | $29.26 | 18,028 |
| 2022-03-17 | $4.56 | $4.83 | $4.56 | $4.80 | $28.26 | 17,756 |
| 2022-03-16 | $4.53 | $4.62 | $4.47 | $4.62 | $27.20 | 22,009 |
| 2022-03-15 | $4.35 | $4.45 | $4.28 | $4.45 | $26.20 | 25,905 |
| 2022-03-14 | $4.54 | $4.54 | $4.30 | $4.39 | $25.85 | 19,699 |
| 2022-03-11 | $4.76 | $4.76 | $4.48 | $4.53 | $26.67 | 15,856 |
| 2022-03-10 | $4.75 | $4.75 | $4.52 | $4.74 | $27.91 | 13,216 |
| 2022-03-09 | $4.77 | $4.78 | $4.65 | $4.69 | $27.61 | 18,906 |
| 2022-03-08 | $4.50 | $4.68 | $4.38 | $4.62 | $27.20 | 15,638 |
| 2022-03-07 | $4.63 | $4.68 | $4.45 | $4.50 | $26.49 | 21,350 |
| 2022-03-04 | $4.73 | $4.83 | $4.58 | $4.65 | $27.38 | 17,216 |
| 2022-03-03 | $5.00 | $5.00 | $4.75 | $4.82 | $28.38 | 22,703 |
| 2022-03-02 | $4.94 | $4.95 | $4.82 | $4.94 | $29.08 | 31,155 |
| 2022-03-01 | $4.98 | $5.06 | $4.83 | $4.88 | $28.73 | 28,900 |
| 2022-02-28 | $4.93 | $5.09 | $4.85 | $5.09 | $29.97 | 87,973 |
| 2022-02-25 | $5.01 | $5.05 | $4.83 | $4.97 | $29.26 | 34,917 |
| 2022-02-24 | $4.56 | $4.97 | $4.48 | $4.89 | $28.79 | 57,689 |
| 2022-02-23 | $5.01 | $5.09 | $4.78 | $4.83 | $28.44 | 14,574 |
| 2022-02-22 | $5.12 | $5.18 | $4.94 | $4.97 | $29.26 | 34,206 |
| 2022-02-18 | $5.46 | $5.46 | $5.20 | $5.25 | $30.91 | 17,768 |
| 2022-02-17 | $5.69 | $5.69 | $5.40 | $5.46 | $32.15 | 23,875 |
| 2022-02-16 | $5.79 | $5.90 | $5.60 | $5.74 | $33.79 | 15,770 |
| 2022-02-15 | $5.70 | $5.77 | $5.60 | $5.77 | $33.97 | 33,176 |
| 2022-02-14 | $5.78 | $5.86 | $5.48 | $5.53 | $32.53 | 31,206 |
| 2022-02-11 | $5.74 | $5.88 | $5.54 | $5.81 | $34.21 | 46,187 |
| 2022-02-10 | $5.58 | $5.91 | $5.51 | $5.74 | $33.79 | 98,682 |
| 2022-02-09 | $5.38 | $5.68 | $5.35 | $5.67 | $33.38 | 48,342 |
| 2022-02-08 | $5.22 | $5.24 | $5.08 | $5.18 | $30.50 | 10,894 |
| 2022-02-07 | $5.14 | $5.32 | $5.10 | $5.13 | $30.20 | 8,385 |
| 2022-02-04 | $4.99 | $5.18 | $4.96 | $5.16 | $30.38 | 20,794 |
| 2022-02-03 | $5.04 | $5.12 | $4.96 | $4.98 | $29.32 | 16,145 |
| 2022-02-02 | $5.39 | $5.39 | $5.12 | $5.13 | $30.20 | 26,812 |
| 2022-02-01 | $5.17 | $5.36 | $5.06 | $5.34 | $31.44 | 47,518 |
| 2022-01-31 | $4.77 | $5.10 | $4.77 | $5.09 | $29.97 | 31,092 |
| 2022-01-28 | $4.60 | $4.76 | $4.52 | $4.68 | $27.55 | 45,345 |
| 2022-01-27 | $4.80 | $4.84 | $4.58 | $4.60 | $27.08 | 21,587 |
| 2022-01-26 | $5.05 | $5.05 | $4.70 | $4.76 | $28.02 | 28,110 |
| 2022-01-25 | $4.78 | $4.96 | $4.70 | $4.88 | $28.73 | 28,024 |
| 2022-01-24 | $4.75 | $4.86 | $4.46 | $4.83 | $28.44 | 84,006 |
| 2022-01-21 | $5.11 | $5.18 | $4.89 | $4.90 | $28.85 | 66,311 |
| 2022-01-20 | $5.29 | $5.47 | $5.15 | $5.15 | $30.32 | 20,603 |
| 2022-01-19 | $5.47 | $5.49 | $5.21 | $5.26 | $30.97 | 33,491 |
| 2022-01-18 | $5.72 | $5.72 | $5.40 | $5.44 | $32.03 | 34,205 |
| 2022-01-14 | $5.60 | $5.70 | $5.48 | $5.70 | $33.56 | 20,881 |
| 2022-01-13 | $5.84 | $5.89 | $5.62 | $5.62 | $33.09 | 19,448 |
| 2022-01-12 | $5.97 | $6.02 | $5.75 | $5.85 | $34.44 | 21,442 |
| 2022-01-11 | $5.80 | $5.94 | $5.67 | $5.84 | $34.38 | 29,029 |
| 2022-01-10 | $5.86 | $5.88 | $5.62 | $5.80 | $34.15 | 38,556 |
| 2022-01-07 | $5.65 | $5.83 | $5.61 | $5.69 | $33.50 | 31,083 |
| 2022-01-06 | $5.75 | $5.79 | $5.49 | $5.60 | $32.97 | 26,915 |
| 2022-01-05 | $6.01 | $6.08 | $5.70 | $5.73 | $33.73 | 29,018 |
| 2022-01-04 | $6.15 | $6.16 | $5.86 | $6.01 | $35.38 | 24,484 |
| 2022-01-03 | $5.87 | $6.17 | $5.81 | $6.08 | $35.80 | 32,941 |
| 2021-12-31 | $5.83 | $5.97 | $5.80 | $5.82 | $34.26 | 45,576 |
| 2021-12-30 | $5.91 | $6.06 | $5.83 | $5.86 | $34.50 | 72,038 |
| 2021-12-29 | $6.14 | $6.20 | $5.95 | $5.99 | $34.37 | 164,419 |
| 2021-12-28 | $6.35 | $6.40 | $6.15 | $6.19 | $35.52 | 38,700 |
| 2021-12-27 | $6.53 | $6.56 | $6.31 | $6.35 | $36.44 | 61,820 |
| 2021-12-23 | $6.47 | $6.69 | $6.34 | $6.56 | $37.64 | 34,431 |
| 2021-12-22 | $6.43 | $6.48 | $6.31 | $6.47 | $37.12 | 22,267 |
| 2021-12-21 | $6.25 | $6.49 | $6.24 | $6.39 | $36.67 | 31,480 |
| 2021-12-20 | $6.31 | $6.35 | $6.10 | $6.22 | $35.69 | 31,498 |
| 2021-12-17 | $6.29 | $6.54 | $6.12 | $6.46 | $37.07 | 32,015 |
| 2021-12-16 | $6.39 | $6.51 | $6.22 | $6.26 | $35.92 | 37,166 |
| 2021-12-15 | $6.38 | $6.50 | $6.05 | $6.37 | $36.55 | 63,077 |
| 2021-12-14 | $6.45 | $6.60 | $6.35 | $6.38 | $36.61 | 59,993 |
| 2021-12-13 | $6.76 | $6.82 | $6.44 | $6.61 | $37.93 | 59,428 |
| 2021-12-10 | $6.95 | $7.09 | $6.71 | $6.77 | $38.85 | 38,999 |
| 2021-12-09 | $7.14 | $7.29 | $6.93 | $7.02 | $40.28 | 21,109 |
| 2021-12-08 | $7.08 | $7.34 | $6.98 | $7.29 | $41.83 | 26,068 |
| 2021-12-07 | $6.98 | $7.17 | $6.83 | $7.10 | $40.74 | 27,738 |
| 2021-12-06 | $6.65 | $6.85 | $6.32 | $6.74 | $38.67 | 69,134 |
| 2021-12-03 | $7.01 | $7.01 | $6.50 | $6.57 | $37.70 | 50,571 |
| 2021-12-02 | $6.90 | $7.00 | $6.73 | $6.98 | $40.05 | 76,430 |
| 2021-12-01 | $7.37 | $7.40 | $6.75 | $6.84 | $39.25 | 42,924 |
| 2021-11-30 | $7.30 | $7.40 | $6.97 | $7.27 | $41.72 | 48,657 |
| 2021-11-29 | $7.70 | $7.70 | $7.27 | $7.33 | $42.06 | 49,377 |
| 2021-11-26 | $7.52 | $7.57 | $7.36 | $7.56 | $43.38 | 25,429 |
| 2021-11-24 | $7.60 | $7.75 | $7.40 | $7.74 | $44.41 | 31,441 |
| 2021-11-23 | $7.62 | $7.74 | $7.41 | $7.58 | $43.49 | 42,936 |
| 2021-11-22 | $8.03 | $8.03 | $7.41 | $7.59 | $43.55 | 86,891 |
| 2021-11-19 | $8.00 | $8.13 | $7.83 | $7.90 | $45.33 | 49,650 |
| 2021-11-18 | $8.74 | $8.74 | $7.95 | $8.00 | $45.90 | 84,432 |
| 2021-11-17 | $9.10 | $9.13 | $8.70 | $8.70 | $49.92 | 74,619 |
| 2021-11-16 | $9.45 | $9.45 | $9.00 | $9.23 | $52.96 | 39,772 |
| 2021-11-15 | $9.87 | $10.18 | $9.40 | $9.48 | $54.40 | 125,021 |
| 2021-11-12 | $9.36 | $9.79 | $9.10 | $9.79 | $56.17 | 69,220 |
| 2021-11-11 | $8.82 | $9.03 | $8.75 | $8.99 | $51.58 | 20,934 |
| 2021-11-10 | $9.05 | $9.16 | $8.70 | $8.75 | $50.21 | 29,528 |
| 2021-11-09 | $9.26 | $9.26 | $8.75 | $9.16 | $52.56 | 47,839 |
| 2021-11-08 | $8.54 | $9.30 | $8.49 | $9.30 | $53.36 | 72,407 |
| 2021-11-05 | $8.58 | $8.62 | $8.20 | $8.34 | $47.85 | 74,019 |
| 2021-11-04 | $8.74 | $8.83 | $8.55 | $8.56 | $49.12 | 28,672 |
| 2021-11-03 | $8.50 | $8.76 | $8.50 | $8.68 | $49.81 | 23,234 |
| 2021-11-02 | $8.75 | $8.75 | $8.46 | $8.57 | $49.17 | 16,857 |
| 2021-11-01 | $8.48 | $8.80 | $8.42 | $8.74 | $50.15 | 40,124 |
| 2021-10-29 | $8.58 | $8.73 | $8.40 | $8.40 | $48.20 | 66,204 |
| 2021-10-28 | $8.51 | $8.64 | $8.50 | $8.64 | $49.58 | 12,561 |
| 2021-10-27 | $8.74 | $8.78 | $8.52 | $8.59 | $49.29 | 19,681 |
| 2021-10-26 | $8.85 | $8.90 | $8.67 | $8.69 | $49.86 | 16,359 |
| 2021-10-25 | $8.83 | $8.98 | $8.75 | $8.85 | $50.78 | 20,780 |
| 2021-10-22 | $9.21 | $9.21 | $8.81 | $8.86 | $50.83 | 18,108 |
| 2021-10-21 | $9.06 | $9.45 | $9.04 | $9.20 | $52.79 | 25,830 |
| 2021-10-20 | $9.24 | $9.26 | $8.94 | $9.15 | $52.50 | 34,230 |
| 2021-10-19 | $8.75 | $9.20 | $8.60 | $9.20 | $52.79 | 23,595 |
| 2021-10-18 | $8.60 | $8.74 | $8.57 | $8.59 | $49.29 | 13,789 |
| 2021-10-15 | $8.93 | $8.93 | $8.63 | $8.66 | $49.69 | 21,478 |
| 2021-10-14 | $8.90 | $9.00 | $8.75 | $8.90 | $51.07 | 14,814 |
| 2021-10-13 | $8.75 | $8.85 | $8.64 | $8.77 | $50.32 | 9,815 |
| 2021-10-12 | $8.68 | $8.80 | $8.64 | $8.66 | $49.69 | 10,128 |
| 2021-10-11 | $8.79 | $8.82 | $8.62 | $8.62 | $49.46 | 13,021 |
| 2021-10-08 | $8.95 | $9.00 | $8.70 | $8.84 | $50.72 | 11,835 |
| 2021-10-07 | $8.68 | $8.98 | $8.61 | $8.89 | $51.01 | 12,561 |
| 2021-10-06 | $8.68 | $8.74 | $8.54 | $8.63 | $49.52 | 22,147 |
| 2021-10-05 | $8.58 | $8.88 | $8.54 | $8.80 | $50.49 | 18,571 |
| 2021-10-04 | $8.86 | $8.86 | $8.56 | $8.57 | $49.17 | 19,576 |
| 2021-10-01 | $8.99 | $8.99 | $8.75 | $8.82 | $50.61 | 18,942 |
| 2021-09-30 | $8.92 | $9.05 | $8.80 | $8.94 | $51.30 | 9,981 |
| 2021-09-29 | $9.20 | $9.20 | $8.90 | $8.94 | $51.30 | 19,200 |
| 2021-09-28 | $9.38 | $9.40 | $9.13 | $9.13 | $52.39 | 18,262 |
| 2021-09-27 | $9.19 | $9.45 | $9.11 | $9.45 | $54.22 | 15,178 |
| 2021-09-24 | $9.22 | $9.27 | $9.03 | $9.11 | $52.27 | 20,733 |
| 2021-09-23 | $9.33 | $9.36 | $9.18 | $9.30 | $53.36 | 20,213 |
| 2021-09-22 | $9.02 | $9.15 | $8.95 | $9.07 | $52.04 | 18,910 |
| 2021-09-21 | $8.89 | $9.05 | $8.81 | $8.91 | $51.13 | 21,132 |
| 2021-09-20 | $9.05 | $9.12 | $8.70 | $8.83 | $50.67 | 33,345 |
| 2021-09-17 | $9.35 | $9.35 | $9.19 | $9.33 | $53.54 | 10,215 |
| 2021-09-16 | $9.30 | $9.44 | $9.24 | $9.36 | $53.71 | 11,501 |
| 2021-09-15 | $9.20 | $9.30 | $9.12 | $9.24 | $53.02 | 30,619 |
| 2021-09-14 | $9.50 | $9.52 | $9.16 | $9.29 | $53.31 | 18,870 |
| 2021-09-13 | $9.70 | $9.70 | $9.39 | $9.40 | $53.94 | 34,824 |
| 2021-09-10 | $9.89 | $9.90 | $9.61 | $9.66 | $55.43 | 20,226 |
| 2021-09-09 | $9.79 | $9.96 | $9.78 | $9.87 | $56.63 | 13,173 |
| 2021-09-08 | $10.24 | $10.26 | $9.80 | $9.86 | $56.58 | 16,815 |
| 2021-09-07 | $10.34 | $10.50 | $10.20 | $10.26 | $58.87 | 8,846 |
| 2021-09-03 | $10.46 | $10.54 | $10.26 | $10.40 | $59.68 | 11,035 |
| 2021-09-02 | $10.32 | $10.58 | $10.31 | $10.50 | $60.25 | 11,342 |
| 2021-09-01 | $10.43 | $10.63 | $10.20 | $10.25 | $58.81 | 11,400 |
| 2021-08-31 | $10.26 | $10.58 | $10.17 | $10.47 | $60.08 | 31,596 |
| 2021-08-30 | $10.26 | $10.27 | $10.05 | $10.23 | $58.70 | 12,228 |
| 2021-08-27 | $10.12 | $10.39 | $10.00 | $10.24 | $58.76 | 14,854 |
| 2021-08-26 | $10.39 | $10.58 | $10.11 | $10.15 | $58.24 | 15,926 |
| 2021-08-25 | $10.63 | $10.63 | $10.32 | $10.50 | $60.25 | 21,838 |
| 2021-08-24 | $10.28 | $10.60 | $10.21 | $10.60 | $60.79 | 46,825 |
| 2021-08-23 | $10.00 | $10.27 | $9.97 | $10.27 | $58.93 | 17,427 |
| 2021-08-20 | $9.66 | $9.95 | $9.66 | $9.85 | $56.52 | 30,164 |
| 2021-08-19 | $10.18 | $10.21 | $9.70 | $9.80 | $56.23 | 39,682 |
| 2021-08-18 | $10.37 | $10.60 | $10.04 | $10.34 | $59.33 | 29,881 |
| 2021-08-17 | $10.51 | $10.56 | $10.15 | $10.26 | $58.87 | 38,517 |
| 2021-08-16 | $10.95 | $10.97 | $10.52 | $10.63 | $60.99 | 33,813 |
| 2021-08-13 | $11.06 | $11.10 | $10.88 | $10.95 | $62.83 | 31,590 |
| 2021-08-12 | $11.36 | $11.36 | $11.10 | $11.15 | $63.98 | 13,931 |
| 2021-08-11 | $11.65 | $11.65 | $11.33 | $11.37 | $65.24 | 17,013 |
| 2021-08-10 | $11.42 | $11.67 | $11.38 | $11.56 | $66.33 | 16,214 |
| 2021-08-09 | $11.44 | $11.44 | $11.10 | $11.35 | $65.13 | 17,547 |
| 2021-08-06 | $11.41 | $11.41 | $11.15 | $11.25 | $64.55 | 24,480 |
| 2021-08-05 | $11.15 | $11.55 | $11.02 | $11.44 | $65.64 | 18,029 |
| 2021-08-04 | $11.31 | $11.35 | $11.01 | $11.02 | $63.23 | 24,645 |
| 2021-08-03 | $11.51 | $11.51 | $11.20 | $11.40 | $65.41 | 18,105 |
| 2021-08-02 | $11.61 | $11.75 | $11.41 | $11.52 | $66.10 | 15,633 |
| 2021-07-30 | $11.64 | $11.75 | $11.38 | $11.45 | $65.70 | 34,786 |
| 2021-07-29 | $12.21 | $12.21 | $11.71 | $11.71 | $67.19 | 26,927 |
| 2021-07-28 | $11.20 | $12.00 | $11.20 | $12.00 | $68.86 | 46,124 |
| 2021-07-27 | $11.43 | $11.54 | $11.01 | $11.06 | $63.46 | 24,246 |
| 2021-07-26 | $11.37 | $11.72 | $11.34 | $11.56 | $66.33 | 19,937 |
| 2021-07-23 | $11.60 | $11.72 | $11.36 | $11.45 | $65.70 | 18,735 |
| 2021-07-22 | $12.00 | $12.00 | $11.55 | $11.57 | $66.39 | 16,465 |
| 2021-07-21 | $11.77 | $12.02 | $11.65 | $11.98 | $68.74 | 42,774 |
| 2021-07-20 | $11.37 | $11.66 | $11.14 | $11.65 | $66.85 | 26,518 |
| 2021-07-19 | $11.34 | $11.46 | $11.11 | $11.46 | $65.76 | 49,841 |
| 2021-07-16 | $12.03 | $12.18 | $11.51 | $11.60 | $66.56 | 52,896 |
| 2021-07-15 | $12.22 | $12.32 | $11.72 | $11.93 | $68.45 | 50,913 |
| 2021-07-14 | $13.19 | $13.19 | $12.20 | $12.22 | $70.12 | 39,880 |
| 2021-07-13 | $12.79 | $13.27 | $12.79 | $12.90 | $74.02 | 26,536 |
| 2021-07-12 | $12.83 | $12.83 | $12.60 | $12.79 | $73.39 | 22,203 |
| 2021-07-09 | $12.80 | $12.86 | $12.68 | $12.85 | $73.73 | 15,224 |
| 2021-07-08 | $12.61 | $12.89 | $12.51 | $12.70 | $72.87 | 20,413 |
| 2021-07-07 | $13.10 | $13.16 | $12.55 | $12.93 | $74.19 | 27,704 |
| 2021-07-06 | $13.45 | $13.57 | $13.05 | $13.08 | $75.05 | 28,812 |
| 2021-07-02 | $13.70 | $13.70 | $13.41 | $13.57 | $77.86 | 17,376 |
| 2021-07-01 | $13.74 | $13.89 | $13.52 | $13.70 | $78.61 | 39,649 |
| 2021-06-30 | $13.85 | $13.88 | $13.51 | $13.78 | $79.07 | 17,567 |
| 2021-06-29 | $14.10 | $14.27 | $13.70 | $13.80 | $79.18 | 25,414 |
| 2021-06-28 | $14.46 | $14.59 | $14.12 | $14.24 | $81.14 | 26,089 |
| 2021-06-25 | $14.50 | $14.53 | $14.24 | $14.40 | $82.05 | 37,887 |
| 2021-06-24 | $14.28 | $14.48 | $14.15 | $14.48 | $82.51 | 36,049 |
| 2021-06-23 | $13.78 | $14.25 | $13.78 | $14.14 | $80.57 | 20,254 |
| 2021-06-22 | $13.88 | $13.89 | $13.51 | $13.66 | $77.84 | 28,210 |
| 2021-06-21 | $13.80 | $13.88 | $13.45 | $13.85 | $78.92 | 33,198 |
| 2021-06-18 | $14.07 | $14.15 | $13.60 | $13.67 | $77.89 | 31,375 |
| 2021-06-17 | $14.38 | $14.44 | $14.09 | $14.25 | $81.20 | 12,595 |
| 2021-06-16 | $14.38 | $14.53 | $14.10 | $14.47 | $82.45 | 22,278 |
| 2021-06-15 | $14.80 | $14.92 | $14.44 | $14.51 | $82.68 | 30,491 |
| 2021-06-14 | $15.11 | $15.35 | $14.86 | $14.90 | $84.90 | 27,518 |
| 2021-06-11 | $15.30 | $15.30 | $15.03 | $15.19 | $86.55 | 18,956 |
| 2021-06-10 | $15.75 | $15.82 | $15.02 | $15.15 | $86.33 | 28,548 |
| 2021-06-09 | $15.79 | $16.20 | $15.61 | $15.71 | $89.52 | 64,349 |
| 2021-06-08 | $15.86 | $15.90 | $15.27 | $15.66 | $89.23 | 38,853 |
| 2021-06-07 | $15.01 | $15.65 | $14.82 | $15.53 | $88.49 | 43,308 |
| 2021-06-04 | $15.75 | $15.80 | $14.92 | $14.94 | $85.13 | 54,169 |
| 2021-06-03 | $15.80 | $16.47 | $15.45 | $15.68 | $89.35 | 94,073 |
| 2021-06-02 | $14.89 | $15.53 | $14.78 | $15.52 | $88.43 | 74,857 |
| 2021-06-01 | $15.50 | $15.50 | $14.65 | $14.78 | $84.22 | 55,767 |
| 2021-05-28 | $14.60 | $15.30 | $14.50 | $15.27 | $87.01 | 100,487 |
| 2021-05-27 | $14.30 | $14.50 | $13.86 | $14.38 | $81.94 | 38,165 |
| 2021-05-26 | $13.67 | $14.08 | $13.41 | $14.08 | $80.23 | 31,100 |
| 2021-05-25 | $13.10 | $13.64 | $13.10 | $13.45 | $76.64 | 37,732 |
| 2021-05-24 | $13.18 | $13.37 | $13.02 | $13.14 | $74.87 | 44,539 |
| 2021-05-21 | $13.24 | $13.27 | $13.01 | $13.22 | $75.33 | 25,101 |
| 2021-05-20 | $12.96 | $13.12 | $12.79 | $13.09 | $74.59 | 17,203 |
| 2021-05-19 | $12.83 | $12.92 | $12.64 | $12.80 | $72.94 | 37,137 |
| 2021-05-18 | $12.85 | $13.30 | $12.82 | $13.30 | $75.78 | 38,252 |
| 2021-05-17 | $12.60 | $12.89 | $12.45 | $12.75 | $72.65 | 16,970 |
| 2021-05-14 | $12.37 | $12.70 | $12.20 | $12.56 | $71.57 | 45,760 |
| 2021-05-13 | $13.05 | $13.19 | $12.14 | $12.40 | $70.66 | 39,135 |
| 2021-05-12 | $13.41 | $13.84 | $12.85 | $12.91 | $73.56 | 41,324 |
| 2021-05-11 | $13.20 | $13.71 | $13.03 | $13.52 | $77.04 | 65,419 |
| 2021-05-10 | $14.44 | $14.52 | $13.80 | $13.87 | $79.03 | 26,498 |
| 2021-05-07 | $13.75 | $14.69 | $13.75 | $14.44 | $82.28 | 72,986 |
| 2021-05-06 | $14.25 | $14.29 | $13.54 | $13.66 | $77.84 | 31,776 |
| 2021-05-05 | $14.28 | $14.44 | $14.01 | $14.44 | $82.28 | 22,073 |
| 2021-05-04 | $14.20 | $14.28 | $13.75 | $14.10 | $80.34 | 42,642 |
| 2021-05-03 | $15.00 | $15.00 | $14.30 | $14.36 | $81.82 | 34,458 |
| 2021-04-30 | $14.92 | $15.18 | $14.65 | $14.91 | $84.96 | 44,922 |
| 2021-04-29 | $15.00 | $15.05 | $14.53 | $14.97 | $85.30 | 87,730 |
| 2021-04-28 | $14.58 | $15.05 | $14.20 | $14.94 | $85.13 | 35,959 |
| 2021-04-27 | $14.59 | $14.87 | $14.30 | $14.44 | $82.28 | 30,767 |
| 2021-04-26 | $14.20 | $14.55 | $14.06 | $14.46 | $82.39 | 46,146 |
| 2021-04-23 | $13.90 | $14.25 | $13.81 | $14.10 | $80.34 | 35,431 |
| 2021-04-22 | $13.95 | $14.15 | $13.70 | $13.95 | $79.49 | 34,746 |
| 2021-04-21 | $13.25 | $13.99 | $13.18 | $13.90 | $79.20 | 39,219 |
| 2021-04-20 | $14.40 | $14.41 | $13.29 | $13.43 | $76.53 | 71,173 |
| 2021-04-19 | $14.05 | $14.51 | $13.81 | $14.21 | $80.97 | 52,364 |
| 2021-04-16 | $14.00 | $14.10 | $13.60 | $14.05 | $80.06 | 52,241 |
| 2021-04-15 | $14.14 | $14.40 | $13.84 | $13.97 | $79.60 | 53,033 |
| 2021-04-14 | $14.47 | $14.47 | $14.05 | $14.14 | $80.57 | 43,310 |
| 2021-04-13 | $14.14 | $14.61 | $13.97 | $14.45 | $82.34 | 60,211 |
| 2021-04-12 | $15.17 | $15.17 | $14.27 | $14.36 | $81.82 | 84,136 |
| 2021-04-09 | $15.18 | $15.49 | $15.04 | $15.40 | $87.75 | 38,015 |
| 2021-04-08 | $15.14 | $15.38 | $14.84 | $15.18 | $86.50 | 30,914 |
| 2021-04-07 | $15.47 | $15.53 | $14.93 | $15.02 | $85.59 | 42,258 |
| 2021-04-06 | $15.83 | $15.90 | $15.41 | $15.58 | $88.78 | 46,573 |
| 2021-04-05 | $16.40 | $16.41 | $15.75 | $15.93 | $90.77 | 46,341 |
| 2021-04-01 | $16.45 | $16.45 | $15.93 | $16.05 | $91.45 | 42,972 |
| 2021-03-31 | $16.04 | $16.25 | $15.70 | $16.05 | $91.45 | 47,903 |
| 2021-03-30 | $15.25 | $15.68 | $15.01 | $15.46 | $88.09 | 40,967 |
| 2021-03-29 | $15.82 | $16.05 | $15.37 | $15.50 | $88.32 | 51,678 |
| 2021-03-26 | $16.39 | $16.48 | $15.51 | $15.82 | $90.14 | 106,942 |
| 2021-03-25 | $15.26 | $16.10 | $15.22 | $16.10 | $91.74 | 45,534 |
| 2021-03-24 | $16.29 | $16.50 | $15.70 | $15.70 | $89.46 | 60,787 |
| 2021-03-23 | $16.76 | $16.87 | $16.05 | $16.11 | $91.80 | 73,911 |
| 2021-03-22 | $17.56 | $17.56 | $16.76 | $16.91 | $96.35 | 49,131 |
| 2021-03-19 | $17.30 | $17.53 | $16.86 | $17.36 | $98.92 | 47,353 |
| 2021-03-18 | $18.05 | $18.30 | $17.15 | $17.29 | $98.52 | 64,015 |
| 2021-03-17 | $17.22 | $18.00 | $17.00 | $17.87 | $101.83 | 48,460 |
| 2021-03-16 | $18.95 | $18.97 | $17.33 | $17.71 | $100.91 | 132,517 |
| 2021-03-15 | $17.85 | $18.74 | $17.50 | $18.71 | $106.61 | 117,013 |
| 2021-03-12 | $16.86 | $17.75 | $16.75 | $17.69 | $100.80 | 69,545 |
| 2021-03-11 | $16.84 | $17.46 | $16.45 | $17.43 | $99.32 | 126,002 |
| 2021-03-10 | $17.29 | $17.29 | $15.80 | $16.17 | $92.14 | 98,619 |
| 2021-03-09 | $16.00 | $16.66 | $15.78 | $16.53 | $94.19 | 77,523 |
| 2021-03-08 | $15.23 | $15.92 | $15.00 | $15.38 | $87.64 | 73,421 |
| 2021-03-05 | $15.55 | $15.80 | $13.91 | $15.23 | $86.78 | 138,713 |
| 2021-03-04 | $16.32 | $16.76 | $15.00 | $15.48 | $88.21 | 160,603 |
| 2021-03-03 | $17.56 | $17.83 | $16.51 | $16.78 | $95.61 | 72,049 |
| 2021-03-02 | $17.61 | $18.50 | $17.15 | $17.38 | $99.03 | 99,627 |
| 2021-03-01 | $17.21 | $17.55 | $17.05 | $17.32 | $98.69 | 93,525 |
| 2021-02-26 | $17.00 | $17.50 | $16.38 | $16.53 | $94.19 | 374,375 |
| 2021-02-25 | $18.24 | $18.38 | $16.75 | $17.04 | $97.10 | 94,119 |
| 2021-02-24 | $17.57 | $18.22 | $17.30 | $18.16 | $103.48 | 129,379 |
| 2021-02-23 | $16.92 | $17.38 | $15.50 | $17.26 | $98.35 | 234,999 |
| 2021-02-22 | $18.53 | $18.88 | $18.10 | $18.17 | $103.53 | 110,901 |
| 2021-02-19 | $18.69 | $19.25 | $18.37 | $19.02 | $108.38 | 110,569 |
| 2021-02-18 | $19.82 | $20.13 | $18.35 | $18.47 | $105.24 | 122,293 |
| 2021-02-17 | $20.25 | $20.47 | $19.30 | $19.74 | $112.48 | 152,977 |
| 2021-02-16 | $20.33 | $21.23 | $20.02 | $21.10 | $120.23 | 241,450 |
| 2021-02-12 | $19.11 | $21.45 | $18.50 | $19.52 | $111.23 | 377,187 |
| 2021-02-11 | $27.70 | $27.91 | $20.26 | $20.47 | $116.64 | 1,036,576 |
| 2021-02-10 | $29.40 | $29.50 | $24.50 | $28.70 | $163.54 | 797,888 |
| 2021-02-09 | $21.82 | $24.40 | $21.50 | $23.88 | $136.07 | 527,139 |
| 2021-02-08 | $18.85 | $20.37 | $18.61 | $20.37 | $116.07 | 303,608 |
| 2021-02-05 | $18.85 | $18.85 | $18.03 | $18.35 | $104.56 | 112,245 |
| 2021-02-04 | $18.60 | $18.99 | $17.73 | $18.63 | $106.16 | 136,197 |
| 2021-02-03 | $18.15 | $18.93 | $17.54 | $18.25 | $103.99 | 222,845 |
| 2021-02-02 | $15.00 | $16.64 | $14.90 | $16.59 | $94.53 | 110,000 |
| 2021-02-01 | $14.88 | $14.90 | $14.23 | $14.73 | $83.93 | 44,772 |
| 2021-01-29 | $14.78 | $15.29 | $14.36 | $14.50 | $82.62 | 39,342 |
| 2021-01-28 | $14.76 | $15.45 | $14.57 | $14.78 | $84.22 | 49,218 |
| 2021-01-27 | $14.50 | $15.33 | $14.17 | $14.77 | $84.16 | 58,979 |
| 2021-01-26 | $14.25 | $14.99 | $14.25 | $14.85 | $84.62 | 52,745 |
| 2021-01-25 | $14.73 | $14.90 | $13.80 | $14.07 | $80.17 | 67,030 |
| 2021-01-22 | $14.75 | $15.00 | $14.51 | $14.80 | $84.33 | 42,695 |
| 2021-01-21 | $15.32 | $15.35 | $14.72 | $15.13 | $86.21 | 82,066 |
| 2021-01-20 | $15.69 | $15.81 | $15.13 | $15.41 | $87.81 | 69,144 |
| 2021-01-19 | $15.62 | $15.69 | $14.57 | $15.69 | $89.40 | 126,182 |
| 2021-01-15 | $16.19 | $16.67 | $15.15 | $15.44 | $87.98 | 210,260 |
| 2021-01-14 | $14.24 | $15.49 | $14.20 | $15.39 | $87.69 | 144,951 |
| 2021-01-13 | $13.22 | $14.02 | $13.10 | $13.89 | $79.15 | 69,055 |
| 2021-01-12 | $12.97 | $13.11 | $12.75 | $13.07 | $74.47 | 47,449 |
| 2021-01-11 | $12.05 | $12.89 | $11.90 | $12.75 | $72.65 | 64,090 |
| 2021-01-08 | $12.37 | $12.39 | $11.80 | $12.16 | $69.29 | 56,268 |
| 2021-01-07 | $12.45 | $12.74 | $12.12 | $12.25 | $69.80 | 104,725 |
| 2021-01-06 | $11.96 | $12.39 | $11.79 | $11.81 | $67.29 | 112,972 |
| 2021-01-05 | $10.53 | $10.93 | $10.47 | $10.92 | $62.22 | 16,751 |
| 2021-01-04 | $10.04 | $10.51 | $10.01 | $10.45 | $59.55 | 21,446 |
| 2020-12-31 | $10.18 | $10.18 | $9.90 | $9.90 | $56.41 | 22,074 |
| 2020-12-30 | $10.00 | $10.25 | $9.95 | $10.18 | $58.01 | 15,624 |
| 2020-12-29 | $10.51 | $10.51 | $9.95 | $10.11 | $56.80 | 22,396 |
| 2020-12-28 | $10.57 | $10.74 | $10.33 | $10.33 | $58.03 | 22,833 |
| 2020-12-24 | $10.83 | $10.83 | $10.50 | $10.53 | $59.16 | 7,053 |
| 2020-12-23 | $10.57 | $10.99 | $10.35 | $10.89 | $61.18 | 18,117 |
| 2020-12-22 | $10.60 | $10.69 | $10.44 | $10.56 | $59.33 | 12,851 |
| 2020-12-21 | $10.75 | $10.81 | $10.50 | $10.59 | $59.49 | 17,879 |
| 2020-12-18 | $10.93 | $11.00 | $10.81 | $10.85 | $60.93 | 20,045 |
| 2020-12-17 | $11.27 | $11.27 | $10.90 | $10.95 | $61.52 | 25,719 |
| 2020-12-16 | $12.05 | $12.05 | $11.15 | $11.32 | $63.60 | 35,768 |
| 2020-12-15 | $10.84 | $11.16 | $10.56 | $11.16 | $62.70 | 23,216 |
| 2020-12-14 | $11.26 | $11.33 | $10.79 | $10.85 | $60.95 | 23,612 |
| 2020-12-11 | $11.16 | $11.25 | $10.95 | $11.03 | $61.97 | 20,624 |
| 2020-12-10 | $11.20 | $11.33 | $11.07 | $11.25 | $63.20 | 14,491 |
| 2020-12-09 | $11.90 | $11.90 | $11.02 | $11.27 | $63.31 | 34,136 |
| 2020-12-08 | $11.75 | $11.87 | $11.65 | $11.80 | $66.29 | 29,129 |
| 2020-12-07 | $12.20 | $12.20 | $11.65 | $11.82 | $66.40 | 57,678 |
| 2020-12-04 | $12.30 | $12.43 | $11.95 | $12.16 | $68.31 | 45,267 |
| 2020-12-03 | $12.02 | $12.15 | $11.64 | $12.12 | $68.09 | 33,033 |
| 2020-12-02 | $11.35 | $11.90 | $11.30 | $11.87 | $66.69 | 24,839 |
| 2020-12-01 | $12.54 | $12.54 | $11.17 | $11.29 | $63.43 | 38,919 |
| 2020-11-30 | $11.69 | $12.27 | $11.18 | $12.09 | $67.92 | 44,015 |
| 2020-11-27 | $10.61 | $11.40 | $10.56 | $11.38 | $63.93 | 14,774 |
| 2020-11-25 | $10.58 | $10.63 | $10.31 | $10.53 | $59.16 | 23,604 |
| 2020-11-24 | $10.41 | $10.77 | $10.28 | $10.60 | $59.55 | 44,032 |
| 2020-11-23 | $9.69 | $9.75 | $9.50 | $9.63 | $54.11 | 9,945 |
| 2020-11-20 | $9.59 | $9.76 | $9.53 | $9.63 | $54.07 | 8,832 |
| 2020-11-19 | $9.60 | $9.72 | $9.51 | $9.56 | $53.71 | 7,552 |
| 2020-11-18 | $9.99 | $9.99 | $9.54 | $9.66 | $54.27 | 12,724 |
| 2020-11-17 | $9.69 | $9.82 | $9.60 | $9.78 | $54.94 | 16,381 |
| 2020-11-16 | $9.93 | $9.93 | $9.40 | $9.57 | $53.76 | 15,370 |
| 2020-11-13 | $9.55 | $9.80 | $9.51 | $9.80 | $55.06 | 12,243 |
| 2020-11-12 | $9.68 | $9.81 | $9.40 | $9.45 | $53.10 | 11,528 |
| 2020-11-11 | $9.96 | $9.96 | $9.35 | $9.73 | $54.67 | 15,562 |
| 2020-11-10 | $10.02 | $10.12 | $9.49 | $9.79 | $55.00 | 27,554 |
| 2020-11-09 | $12.39 | $12.75 | $10.40 | $10.50 | $58.99 | 66,600 |
| 2020-11-06 | $9.57 | $11.35 | $9.54 | $10.35 | $58.15 | 133,785 |
| 2020-11-05 | $8.50 | $9.19 | $8.40 | $9.19 | $51.63 | 42,691 |
| 2020-11-04 | $8.34 | $8.34 | $8.01 | $8.05 | $45.22 | 7,625 |
| 2020-11-03 | $8.45 | $8.48 | $8.02 | $8.40 | $47.19 | 8,869 |
| 2020-11-02 | $7.83 | $8.33 | $7.78 | $8.22 | $46.18 | 16,739 |
| 2020-10-30 | $7.98 | $7.98 | $7.43 | $7.70 | $43.26 | 5,712 |
| 2020-10-29 | $7.63 | $7.80 | $7.59 | $7.80 | $43.82 | 1,922 |
| 2020-10-28 | $7.73 | $7.77 | $7.59 | $7.68 | $43.12 | 8,680 |
| 2020-10-27 | $7.91 | $8.00 | $7.89 | $7.92 | $44.49 | 7,968 |
| 2020-10-26 | $8.19 | $8.25 | $7.83 | $7.90 | $44.38 | 5,243 |
| 2020-10-23 | $8.41 | $8.41 | $8.21 | $8.24 | $46.29 | 5,889 |
| 2020-10-22 | $8.32 | $8.38 | $8.21 | $8.28 | $46.52 | 2,458 |
| 2020-10-21 | $8.39 | $8.49 | $8.22 | $8.23 | $46.24 | 3,669 |
| 2020-10-20 | $8.52 | $8.52 | $8.30 | $8.44 | $47.42 | 3,310 |
| 2020-10-19 | $8.19 | $8.55 | $8.16 | $8.45 | $47.48 | 3,740 |
| 2020-10-16 | $8.16 | $8.20 | $8.00 | $8.10 | $45.48 | 3,296 |
| 2020-10-15 | $8.20 | $8.21 | $8.00 | $8.10 | $45.51 | 8,584 |
| 2020-10-14 | $8.56 | $8.56 | $8.33 | $8.33 | $46.80 | 4,997 |
| 2020-10-13 | $8.65 | $8.69 | $8.50 | $8.55 | $48.03 | 5,055 |
| 2020-10-12 | $8.62 | $8.87 | $8.50 | $8.73 | $49.04 | 9,307 |
| 2020-10-09 | $8.74 | $8.74 | $8.43 | $8.47 | $47.59 | 15,038 |
| 2020-10-08 | $7.66 | $8.37 | $7.66 | $8.34 | $46.83 | 5,394 |
| 2020-10-07 | $7.45 | $7.71 | $7.45 | $7.66 | $43.01 | 1,919 |
| 2020-10-06 | $7.55 | $7.55 | $7.37 | $7.37 | $41.40 | 2,355 |
| 2020-10-05 | $7.25 | $7.58 | $7.25 | $7.51 | $42.19 | 2,309 |
| 2020-10-02 | $7.24 | $7.26 | $7.19 | $7.24 | $40.67 | 1,396 |
| 2020-10-01 | $7.32 | $7.35 | $7.30 | $7.34 | $41.21 | 1,779 |
| 2020-09-30 | $7.34 | $7.37 | $7.28 | $7.28 | $40.90 | 1,359 |
| 2020-09-29 | $7.27 | $7.42 | $7.25 | $7.36 | $41.32 | 1,038 |
| 2020-09-28 | $7.48 | $7.48 | $7.20 | $7.28 | $40.90 | 2,654 |
| 2020-09-25 | $7.25 | $7.35 | $7.20 | $7.30 | $41.01 | 3,493 |
| 2020-09-24 | $7.34 | $7.40 | $7.17 | $7.25 | $40.70 | 3,508 |
| 2020-09-23 | $7.97 | $7.97 | $7.38 | $7.43 | $41.71 | 4,205 |
| 2020-09-22 | $7.95 | $8.09 | $7.81 | $8.00 | $44.94 | 1,763 |
| 2020-09-21 | $8.02 | $8.14 | $7.78 | $7.82 | $43.95 | 2,928 |
| 2020-09-18 | $8.21 | $8.21 | $8.08 | $8.10 | $45.51 | 1,649 |
| 2020-09-17 | $8.25 | $8.26 | $8.13 | $8.19 | $45.98 | 1,005 |
| 2020-09-16 | $8.29 | $8.45 | $8.28 | $8.33 | $46.80 | 821 |
| 2020-09-15 | $8.39 | $8.39 | $8.24 | $8.24 | $46.29 | 992 |
| 2020-09-14 | $8.22 | $8.26 | $8.13 | $8.25 | $46.35 | 2,286 |
| 2020-09-11 | $8.41 | $8.42 | $8.10 | $8.17 | $45.87 | 3,161 |
| 2020-09-10 | $8.42 | $8.55 | $8.38 | $8.38 | $47.08 | 2,514 |
| 2020-09-09 | $8.36 | $8.46 | $8.31 | $8.41 | $47.22 | 1,797 |
| 2020-09-08 | $8.65 | $8.74 | $8.22 | $8.31 | $46.69 | 6,190 |
| 2020-09-04 | $9.23 | $9.23 | $8.71 | $9.10 | $51.10 | 3,104 |
| 2020-09-03 | $9.38 | $9.38 | $9.05 | $9.22 | $51.81 | 1,593 |
| 2020-09-02 | $9.45 | $9.47 | $9.23 | $9.38 | $52.70 | 1,651 |
| 2020-09-01 | $9.65 | $9.65 | $9.30 | $9.36 | $52.58 | 3,452 |
| 2020-08-31 | $9.59 | $9.68 | $9.34 | $9.68 | $54.38 | 94,619 |
| 2020-08-28 | $9.39 | $9.57 | $9.39 | $9.48 | $53.26 | 873 |
| 2020-08-27 | $9.33 | $9.40 | $9.25 | $9.25 | $51.97 | 1,630 |
| 2020-08-26 | $9.33 | $9.37 | $9.32 | $9.32 | $52.33 | 953 |
| 2020-08-25 | $9.37 | $9.40 | $9.25 | $9.38 | $52.70 | 3,462 |
| 2020-08-24 | $9.46 | $9.46 | $9.18 | $9.32 | $52.36 | 2,394 |
| 2020-08-21 | $9.58 | $9.58 | $9.39 | $9.41 | $52.86 | 2,128 |
| 2020-08-20 | $9.66 | $9.66 | $9.55 | $9.58 | $53.79 | 1,933 |
| 2020-08-19 | $9.88 | $9.88 | $9.69 | $9.75 | $54.77 | 1,244 |
| 2020-08-18 | $9.87 | $9.93 | $9.79 | $9.80 | $55.06 | 2,542 |
| 2020-08-17 | $10.07 | $10.07 | $9.76 | $9.85 | $55.34 | 3,824 |
| 2020-08-14 | $10.03 | $10.08 | $9.90 | $9.99 | $56.12 | 1,914 |
| 2020-08-13 | $9.85 | $10.10 | $9.85 | $10.06 | $56.52 | 1,525 |
| 2020-08-12 | $9.94 | $9.94 | $9.79 | $9.82 | $55.15 | 1,827 |
| 2020-08-11 | $10.19 | $10.19 | $9.88 | $9.88 | $55.53 | 2,373 |
| 2020-08-10 | $10.00 | $10.16 | $10.00 | $10.15 | $57.02 | 3,145 |
| 2020-08-07 | $10.09 | $10.10 | $9.75 | $9.81 | $55.13 | 4,016 |
| 2020-08-06 | $10.50 | $10.50 | $10.10 | $10.11 | $56.80 | 2,669 |
| 2020-08-05 | $10.79 | $10.79 | $10.52 | $10.57 | $59.35 | 1,458 |
| 2020-08-04 | $10.37 | $10.74 | $10.27 | $10.63 | $59.73 | 3,083 |
| 2020-08-03 | $10.20 | $10.36 | $10.00 | $10.35 | $58.15 | 5,505 |
| 2020-07-31 | $10.22 | $10.38 | $10.12 | $10.15 | $57.02 | 2,088 |
| 2020-07-30 | $10.35 | $10.44 | $10.24 | $10.31 | $57.90 | 8,759 |
| 2020-07-29 | $10.83 | $10.83 | $10.40 | $10.44 | $58.65 | 3,453 |
| 2020-07-28 | $10.42 | $11.00 | $10.42 | $10.98 | $61.69 | 9,796 |
| 2020-07-27 | $10.27 | $10.56 | $10.27 | $10.42 | $58.54 | 2,656 |
| 2020-07-24 | $10.21 | $10.24 | $10.07 | $10.24 | $57.53 | 3,596 |
| 2020-07-23 | $10.41 | $10.50 | $10.22 | $10.28 | $57.75 | 3,062 |
| 2020-07-22 | $10.59 | $10.60 | $10.37 | $10.43 | $58.60 | 1,507 |
| 2020-07-21 | $10.62 | $10.71 | $10.51 | $10.58 | $59.44 | 3,714 |
| 2020-07-20 | $10.72 | $10.72 | $10.51 | $10.57 | $59.38 | 1,716 |
| 2020-07-17 | $10.82 | $10.82 | $10.67 | $10.72 | $60.20 | 1,781 |
| 2020-07-16 | $10.82 | $10.89 | $10.65 | $10.70 | $60.11 | 1,243 |
| 2020-07-15 | $10.51 | $10.93 | $10.51 | $10.85 | $60.95 | 2,647 |
| 2020-07-14 | $10.50 | $10.64 | $10.26 | $10.36 | $58.20 | 2,076 |
| 2020-07-13 | $10.52 | $10.95 | $10.41 | $10.47 | $58.79 | 3,352 |
| 2020-07-10 | $10.18 | $10.41 | $10.07 | $10.40 | $58.45 | 1,774 |
| 2020-07-09 | $10.26 | $10.45 | $9.99 | $10.10 | $56.74 | 3,262 |
| 2020-07-08 | $10.37 | $10.40 | $10.16 | $10.26 | $57.62 | 1,626 |
| 2020-07-07 | $10.38 | $10.46 | $10.25 | $10.27 | $57.67 | 1,683 |
| 2020-07-06 | $10.39 | $10.53 | $10.15 | $10.41 | $58.48 | 4,061 |
| 2020-07-02 | $10.45 | $10.51 | $10.15 | $10.27 | $57.70 | 2,118 |
| 2020-07-01 | $10.23 | $10.46 | $10.15 | $10.26 | $57.64 | 1,403 |
| 2020-06-30 | $10.32 | $10.34 | $10.13 | $10.20 | $57.27 | 5,925 |
| 2020-06-29 | $10.49 | $10.57 | $10.10 | $10.46 | $58.76 | 3,364 |
| 2020-06-26 | $11.10 | $11.10 | $10.66 | $10.72 | $58.03 | 1,931 |
| 2020-06-25 | $11.14 | $11.16 | $11.00 | $11.06 | $59.84 | 1,569 |
| 2020-06-24 | $11.62 | $11.62 | $11.00 | $11.23 | $60.80 | 1,553 |
| 2020-06-23 | $11.60 | $12.00 | $11.47 | $11.54 | $62.47 | 3,678 |
| 2020-06-22 | $11.43 | $11.50 | $11.31 | $11.46 | $62.01 | 2,172 |
| 2020-06-19 | $11.61 | $11.65 | $11.27 | $11.51 | $62.29 | 5,943 |
| 2020-06-18 | $11.49 | $11.74 | $11.30 | $11.62 | $62.90 | 1,753 |
| 2020-06-17 | $11.85 | $11.85 | $11.48 | $11.55 | $62.49 | 1,994 |
| 2020-06-16 | $12.11 | $12.11 | $11.71 | $11.83 | $64.03 | 1,620 |
| 2020-06-15 | $11.51 | $11.79 | $11.18 | $11.73 | $63.51 | 2,230 |
| 2020-06-12 | $11.86 | $12.10 | $11.64 | $11.72 | $63.42 | 5,328 |
| 2020-06-11 | $12.61 | $12.61 | $11.46 | $11.46 | $62.03 | 8,341 |
| 2020-06-10 | $13.06 | $13.27 | $12.77 | $12.87 | $69.68 | 5,021 |
| 2020-06-09 | $13.44 | $13.50 | $13.01 | $13.04 | $70.56 | 5,859 |
| 2020-06-08 | $12.15 | $13.44 | $12.10 | $13.44 | $72.75 | 10,846 |
| 2020-06-05 | $12.26 | $12.32 | $11.84 | $11.98 | $64.85 | 4,155 |
| 2020-06-04 | $11.94 | $12.13 | $11.87 | $12.04 | $65.17 | 2,506 |
| 2020-06-03 | $11.97 | $12.10 | $11.92 | $12.04 | $65.14 | 2,534 |
| 2020-06-02 | $12.09 | $12.09 | $11.79 | $11.84 | $64.09 | 1,841 |
| 2020-06-01 | $12.02 | $12.02 | $11.60 | $11.88 | $64.31 | 3,598 |
| 2020-05-29 | $11.98 | $12.00 | $11.50 | $11.66 | $63.09 | 5,833 |
| 2020-05-28 | $12.47 | $13.00 | $12.33 | $12.42 | $67.23 | 9,982 |
| 2020-05-27 | $13.03 | $13.03 | $11.76 | $12.33 | $66.74 | 13,381 |
| 2020-05-26 | $12.99 | $13.12 | $12.55 | $12.75 | $69.01 | 15,757 |
| 2020-05-22 | $11.48 | $12.40 | $11.25 | $12.20 | $66.04 | 13,330 |
| 2020-05-21 | $10.92 | $11.59 | $10.71 | $11.56 | $62.55 | 6,547 |
| 2020-05-20 | $10.85 | $10.96 | $10.53 | $10.56 | $57.16 | 2,971 |
| 2020-05-19 | $11.15 | $11.23 | $10.62 | $10.83 | $58.62 | 4,817 |
| 2020-05-18 | $10.60 | $11.39 | $10.38 | $11.08 | $59.99 | 14,609 |
| 2020-05-15 | $8.92 | $9.84 | $8.92 | $9.74 | $52.74 | 6,017 |
| 2020-05-14 | $8.43 | $8.61 | $8.19 | $8.60 | $46.55 | 1,570 |
| 2020-05-13 | $9.15 | $9.15 | $8.40 | $8.53 | $46.15 | 1,949 |
| 2020-05-12 | $9.32 | $9.34 | $9.11 | $9.11 | $49.28 | 2,741 |
| 2020-05-11 | $9.45 | $9.45 | $9.24 | $9.32 | $50.44 | 1,621 |
| 2020-05-08 | $9.63 | $9.63 | $9.41 | $9.43 | $51.04 | 501 |
| 2020-05-07 | $9.69 | $9.69 | $9.42 | $9.52 | $51.50 | 666 |
| 2020-05-06 | $9.51 | $9.58 | $9.41 | $9.46 | $51.18 | 1,870 |
| 2020-05-05 | $9.58 | $9.61 | $9.41 | $9.41 | $50.94 | 1,587 |
| 2020-05-04 | $9.15 | $9.42 | $9.06 | $9.42 | $50.96 | 908 |
| 2020-05-01 | $9.45 | $9.46 | $8.99 | $9.16 | $49.57 | 3,779 |
| 2020-04-30 | $9.81 | $9.85 | $9.50 | $9.57 | $51.80 | 1,932 |
| 2020-04-29 | $10.04 | $10.04 | $9.79 | $9.88 | $53.49 | 1,842 |
| 2020-04-28 | $10.25 | $10.25 | $9.71 | $9.73 | $52.67 | 2,238 |
| 2020-04-27 | $9.58 | $10.08 | $9.58 | $9.94 | $53.79 | 3,353 |
| 2020-04-24 | $9.20 | $9.38 | $9.07 | $9.38 | $50.77 | 2,329 |
| 2020-04-23 | $9.00 | $9.16 | $8.99 | $9.08 | $49.12 | 4,737 |
| 2020-04-22 | $9.22 | $9.22 | $9.00 | $9.01 | $48.77 | 1,918 |
| 2020-04-21 | $8.92 | $9.10 | $8.77 | $9.02 | $48.80 | 2,309 |
| 2020-04-20 | $8.91 | $9.43 | $8.91 | $9.11 | $49.28 | 2,196 |
| 2020-04-17 | $9.07 | $9.25 | $8.91 | $9.08 | $49.15 | 16,155 |
| 2020-04-16 | $9.20 | $9.20 | $8.75 | $8.80 | $47.64 | 1,649 |
| 2020-04-15 | $9.10 | $9.17 | $9.00 | $9.07 | $49.07 | 691 |
| 2020-04-14 | $9.15 | $9.33 | $9.10 | $9.21 | $49.83 | 2,360 |
| 2020-04-13 | $9.11 | $9.11 | $8.79 | $8.96 | $48.49 | 2,617 |
| 2020-04-09 | $9.12 | $9.43 | $8.82 | $8.88 | $48.07 | 8,909 |
| 2020-04-08 | $8.73 | $8.97 | $8.58 | $8.82 | $47.74 | 1,792 |
| 2020-04-07 | $8.95 | $9.36 | $8.70 | $8.70 | $47.09 | 677 |
| 2020-04-06 | $8.58 | $8.87 | $8.51 | $8.63 | $46.72 | 1,337 |
| 2020-04-03 | $8.55 | $8.55 | $8.21 | $8.26 | $44.71 | 1,565 |
| 2020-04-02 | $8.50 | $8.91 | $8.50 | $8.58 | $46.44 | 7,060 |
| 2020-04-01 | $8.99 | $9.50 | $8.50 | $8.50 | $46.01 | 4,437 |
| 2020-03-31 | $9.13 | $9.55 | $9.11 | $9.12 | $49.37 | 1,580 |
| 2020-03-30 | $10.31 | $10.31 | $9.11 | $9.23 | $49.93 | 2,266 |
| 2020-03-27 | $9.75 | $10.64 | $9.71 | $9.88 | $53.47 | 19,821 |
| 2020-03-26 | $8.92 | $10.51 | $8.92 | $9.79 | $52.97 | 7,765 |
| 2020-03-25 | $8.32 | $9.02 | $8.24 | $8.75 | $47.36 | 4,696 |
| 2020-03-24 | $8.12 | $8.42 | $8.06 | $8.27 | $44.74 | 2,797 |
| 2020-03-23 | $7.80 | $8.09 | $7.50 | $7.74 | $41.87 | 3,081 |
| 2020-03-20 | $7.45 | $8.47 | $7.45 | $7.50 | $40.60 | 3,233 |
| 2020-03-19 | $6.77 | $7.41 | $6.77 | $7.28 | $39.42 | 2,734 |
| 2020-03-18 | $6.80 | $7.19 | $6.55 | $6.74 | $36.48 | 2,941 |
| 2020-03-17 | $7.23 | $7.65 | $6.83 | $7.30 | $39.50 | 2,871 |
| 2020-03-16 | $7.34 | $7.61 | $6.52 | $7.03 | $38.05 | 3,836 |
| 2020-03-13 | $7.90 | $7.90 | $7.42 | $7.67 | $41.49 | 2,079 |
| 2020-03-12 | $8.20 | $8.20 | $7.59 | $7.68 | $41.57 | 2,628 |
| 2020-03-11 | $9.39 | $9.52 | $8.90 | $9.00 | $48.73 | 1,095 |
| 2020-03-10 | $9.56 | $10.15 | $9.25 | $9.58 | $51.86 | 1,601 |
| 2020-03-09 | $9.68 | $10.16 | $8.84 | $9.33 | $50.48 | 7,648 |
| 2020-03-06 | $10.81 | $11.00 | $10.39 | $10.47 | $56.67 | 4,056 |
| 2020-03-05 | $11.22 | $11.46 | $11.04 | $11.04 | $59.76 | 1,776 |
| 2020-03-04 | $11.28 | $11.83 | $11.15 | $11.60 | $62.79 | 1,483 |
| 2020-03-03 | $11.42 | $11.53 | $11.08 | $11.14 | $60.27 | 3,802 |
| 2020-03-02 | $11.65 | $11.65 | $11.24 | $11.50 | $62.25 | 1,704 |
| 2020-02-28 | $11.12 | $11.45 | $10.82 | $11.42 | $61.79 | 5,631 |
| 2020-02-27 | $12.00 | $12.03 | $11.14 | $11.60 | $62.79 | 4,627 |
| 2020-02-26 | $12.67 | $12.68 | $12.27 | $12.28 | $66.44 | 3,284 |
| 2020-02-25 | $13.19 | $13.23 | $12.47 | $12.52 | $67.75 | 5,829 |
| 2020-02-24 | $13.45 | $13.45 | $13.01 | $13.04 | $70.58 | 5,797 |
| 2020-02-21 | $13.97 | $14.14 | $13.80 | $13.81 | $74.75 | 2,524 |
| 2020-02-20 | $13.90 | $14.42 | $13.90 | $14.06 | $76.11 | 1,962 |
| 2020-02-19 | $13.95 | $14.07 | $13.78 | $13.87 | $75.08 | 1,474 |
| 2020-02-18 | $13.88 | $13.97 | $13.69 | $13.83 | $74.83 | 3,528 |
| 2020-02-14 | $14.00 | $14.10 | $13.64 | $13.92 | $75.35 | 4,319 |
| 2020-02-13 | $13.14 | $13.40 | $13.13 | $13.22 | $71.56 | 1,235 |
| 2020-02-12 | $13.75 | $13.76 | $13.23 | $13.28 | $71.89 | 3,481 |
| 2020-02-11 | $13.48 | $13.86 | $13.35 | $13.69 | $74.10 | 6,208 |
| 2020-02-10 | $13.92 | $13.92 | $13.40 | $13.41 | $72.56 | 5,173 |
| 2020-02-07 | $13.91 | $13.92 | $13.61 | $13.78 | $74.56 | 5,279 |
| 2020-02-06 | $14.82 | $14.82 | $14.14 | $14.14 | $76.53 | 3,920 |
| 2020-02-05 | $14.84 | $14.94 | $14.45 | $14.57 | $78.87 | 2,484 |
| 2020-02-04 | $14.56 | $14.88 | $14.56 | $14.75 | $79.83 | 5,308 |
| 2020-02-03 | $14.38 | $14.48 | $14.29 | $14.36 | $77.74 | 3,839 |
| 2020-01-31 | $14.71 | $14.71 | $14.25 | $14.30 | $77.38 | 1,832 |
| 2020-01-30 | $14.94 | $15.13 | $14.69 | $14.81 | $80.17 | 2,398 |
| 2020-01-29 | $15.48 | $15.52 | $15.16 | $15.17 | $82.14 | 1,230 |
| 2020-01-28 | $14.99 | $15.38 | $14.99 | $15.38 | $83.25 | 1,466 |
| 2020-01-27 | $15.49 | $15.49 | $14.85 | $14.88 | $80.54 | 3,310 |
| 2020-01-24 | $16.96 | $16.96 | $15.39 | $15.56 | $84.24 | 9,116 |
| 2020-01-23 | $16.48 | $16.77 | $16.29 | $16.50 | $89.31 | 3,077 |
| 2020-01-22 | $16.56 | $16.73 | $16.21 | $16.54 | $89.50 | 5,328 |
| 2020-01-21 | $16.85 | $17.23 | $16.33 | $16.44 | $89.00 | 8,738 |
| 2020-01-17 | $17.00 | $17.12 | $16.56 | $16.89 | $91.42 | 3,338 |
| 2020-01-16 | $17.04 | $17.48 | $16.70 | $16.81 | $90.98 | 9,506 |
| 2020-01-15 | $15.60 | $16.91 | $15.54 | $16.90 | $91.48 | 9,124 |
| 2020-01-14 | $15.04 | $15.50 | $14.54 | $15.42 | $83.44 | 5,277 |
| 2020-01-13 | $14.15 | $15.04 | $13.90 | $15.01 | $81.23 | 6,206 |
| 2020-01-10 | $14.35 | $14.35 | $14.10 | $14.10 | $76.30 | 890 |
| 2020-01-09 | $13.98 | $14.44 | $13.96 | $14.40 | $77.94 | 723 |
| 2020-01-08 | $13.99 | $14.17 | $13.59 | $14.01 | $75.85 | 3,216 |
| 2020-01-07 | $14.34 | $14.34 | $13.96 | $14.02 | $75.89 | 2,143 |
| 2020-01-06 | $14.90 | $14.90 | $14.28 | $14.41 | $77.97 | 1,727 |
| 2020-01-03 | $14.84 | $14.87 | $14.64 | $14.74 | $79.78 | 2,048 |
| 2020-01-02 | $15.49 | $15.49 | $14.67 | $14.93 | $80.81 | 4,460 |
| 2019-12-31 | $13.95 | $15.08 | $13.95 | $15.01 | $81.25 | 4,003 |
| 2019-12-30 | $14.40 | $14.40 | $13.89 | $13.89 | $75.19 | 6,279 |
| 2019-12-27 | $14.58 | $14.73 | $14.31 | $14.48 | $77.19 | 1,544 |
| 2019-12-26 | $15.15 | $15.15 | $14.52 | $14.59 | $77.74 | 6,756 |
| 2019-12-24 | $14.73 | $14.87 | $14.60 | $14.87 | $79.27 | 1,378 |
| 2019-12-23 | $14.88 | $14.88 | $14.62 | $14.70 | $78.36 | 3,294 |
| 2019-12-20 | $15.02 | $15.03 | $14.80 | $14.97 | $79.80 | 2,856 |
| 2019-12-19 | $14.60 | $15.08 | $14.51 | $14.98 | $79.83 | 3,714 |
| 2019-12-18 | $15.25 | $15.25 | $14.66 | $14.77 | $78.70 | 3,115 |
| 2019-12-17 | $15.72 | $15.72 | $15.12 | $15.19 | $80.99 | 3,450 |
| 2019-12-16 | $15.75 | $15.92 | $15.59 | $15.62 | $83.27 | 1,528 |
| 2019-12-13 | $15.43 | $16.01 | $15.43 | $15.66 | $83.45 | 1,566 |
| 2019-12-12 | $15.33 | $15.58 | $15.04 | $15.53 | $82.77 | 861 |
| 2019-12-11 | $15.20 | $15.26 | $15.00 | $15.01 | $80.01 | 667 |
| 2019-12-10 | $15.53 | $15.53 | $15.16 | $15.18 | $80.92 | 968 |
| 2019-12-09 | $14.93 | $15.49 | $14.93 | $15.43 | $82.25 | 2,566 |
| 2019-12-06 | $14.90 | $14.90 | $14.80 | $14.83 | $79.05 | 812 |
| 2019-12-05 | $15.13 | $15.13 | $14.87 | $14.92 | $79.51 | 708 |
| 2019-12-04 | $15.34 | $15.34 | $15.05 | $15.09 | $80.44 | 866 |
| 2019-12-03 | $14.88 | $15.29 | $14.83 | $15.25 | $81.29 | 1,565 |
| 2019-12-02 | $15.40 | $15.40 | $15.01 | $15.04 | $80.17 | 3,692 |
| 2019-11-29 | $15.76 | $15.76 | $15.28 | $15.36 | $81.88 | 982 |
| 2019-11-27 | $15.31 | $15.38 | $15.16 | $15.31 | $81.61 | 2,147 |
| 2019-11-26 | $15.50 | $15.50 | $14.86 | $15.05 | $80.22 | 2,101 |
| 2019-11-25 | $16.00 | $16.37 | $15.48 | $15.51 | $82.66 | 5,024 |
| 2019-11-22 | $17.10 | $17.49 | $15.90 | $16.00 | $85.29 | 6,252 |
| 2019-11-21 | $15.96 | $17.78 | $15.96 | $17.13 | $91.28 | 8,518 |
| 2019-11-20 | $14.79 | $15.78 | $14.79 | $15.57 | $83.00 | 8,210 |
| 2019-11-19 | $14.00 | $14.80 | $14.00 | $14.67 | $78.22 | 2,823 |
| 2019-11-18 | $15.10 | $15.10 | $14.01 | $14.01 | $74.65 | 6,754 |
| 2019-11-15 | $15.26 | $15.32 | $14.83 | $14.95 | $79.71 | 2,341 |
| 2019-11-14 | $16.38 | $16.38 | $15.16 | $15.61 | $83.21 | 9,947 |
| 2019-11-13 | $17.00 | $17.13 | $16.31 | $16.36 | $87.22 | 4,545 |
| 2019-11-12 | $17.85 | $17.85 | $17.09 | $17.14 | $91.36 | 4,779 |
| 2019-11-11 | $18.35 | $18.35 | $17.69 | $17.80 | $94.88 | 2,097 |
| 2019-11-08 | $17.60 | $18.42 | $17.53 | $18.27 | $97.39 | 5,900 |
| 2019-11-07 | $18.01 | $18.01 | $17.42 | $17.48 | $93.18 | 2,057 |
| 2019-11-06 | $18.00 | $18.00 | $17.76 | $17.82 | $94.99 | 2,636 |
| 2019-11-05 | $17.85 | $18.30 | $17.85 | $18.09 | $96.41 | 1,288 |
| 2019-11-04 | $18.59 | $18.59 | $17.95 | $17.95 | $95.68 | 2,820 |
| 2019-11-01 | $17.95 | $18.18 | $17.95 | $18.14 | $96.69 | 955 |
| 2019-10-31 | $18.09 | $18.09 | $17.67 | $17.95 | $95.68 | 2,147 |
| 2019-10-30 | $18.26 | $18.45 | $18.02 | $18.12 | $96.57 | 1,415 |
| 2019-10-29 | $18.97 | $18.97 | $18.30 | $18.30 | $97.55 | 1,625 |
| 2019-10-28 | $19.42 | $19.61 | $19.07 | $19.07 | $101.65 | 1,363 |
| 2019-10-25 | $19.12 | $19.42 | $18.99 | $19.34 | $103.06 | 1,415 |
| 2019-10-24 | $19.47 | $19.47 | $18.91 | $19.21 | $102.40 | 2,023 |
| 2019-10-23 | $18.50 | $19.01 | $18.35 | $18.97 | $101.12 | 2,104 |
| 2019-10-22 | $18.39 | $18.66 | $18.39 | $18.40 | $98.08 | 965 |
| 2019-10-21 | $18.67 | $18.81 | $18.09 | $18.79 | $100.16 | 1,478 |
| 2019-10-18 | $19.62 | $19.62 | $18.50 | $18.62 | $99.25 | 1,724 |
| 2019-10-17 | $19.39 | $19.39 | $18.65 | $19.14 | $102.01 | 1,346 |
| 2019-10-16 | $18.56 | $18.97 | $18.23 | $18.35 | $97.81 | 1,638 |
| 2019-10-15 | $18.07 | $19.01 | $17.84 | $18.74 | $99.87 | 3,588 |
| 2019-10-14 | $17.70 | $17.80 | $17.65 | $17.77 | $94.72 | 1,421 |
| 2019-10-11 | $18.15 | $18.52 | $17.85 | $17.85 | $95.13 | 546 |
| 2019-10-10 | $19.41 | $19.41 | $18.00 | $18.00 | $95.95 | 5,008 |
| 2019-10-09 | $20.05 | $20.06 | $19.72 | $19.72 | $105.12 | 773 |
| 2019-10-08 | $20.25 | $20.25 | $19.77 | $20.00 | $106.61 | 751 |
| 2019-10-07 | $20.84 | $20.84 | $20.26 | $20.26 | $108.00 | 1,082 |
| 2019-10-04 | $21.16 | $21.55 | $20.82 | $20.82 | $111.00 | 349 |
| 2019-10-03 | $20.07 | $20.90 | $20.07 | $20.90 | $111.42 | 65 |
| 2019-10-02 | $20.16 | $20.49 | $19.14 | $20.15 | $107.38 | 969 |
| 2019-10-01 | $20.79 | $20.79 | $19.96 | $20.00 | $106.61 | 1,261 |
| 2019-09-30 | $21.83 | $21.83 | $20.85 | $20.93 | $111.56 | 858 |
| 2019-09-27 | $22.57 | $22.61 | $21.85 | $21.97 | $117.13 | 1,021 |
| 2019-09-26 | $22.40 | $22.65 | $22.37 | $22.63 | $120.63 | 568 |
| 2019-09-25 | $22.60 | $22.60 | $21.83 | $22.40 | $119.40 | 665 |
| 2019-09-24 | $23.80 | $23.80 | $22.50 | $22.71 | $121.05 | 844 |
| 2019-09-23 | $24.37 | $24.37 | $23.74 | $23.76 | $126.65 | 1,358 |
| 2019-09-20 | $23.80 | $23.98 | $23.80 | $23.91 | $127.46 | 465 |