Profound Medical Corp (PROF) Exchange: NASDAQ
Data as of May 2, 2025
$4.77 ($0.04) 0.95%
Profound Medical Corp - Daily Information
Click for more stock information on Profound Medical Corp.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $4.72 |
| Previous Close | $4.77 |
| High | $5.05 |
| Low | $4.46 |
| Adjusted Open | $4.72 |
| Previous Adjusted Close | $4.77 |
| Adjusted High | $5.05 |
| Adjusted Low | $4.46 |
About Profound Medical Corp (PROF)
Profound Medical
Invest in Profound Medical Corp (PROF)
Historical Stock Data for Profound Medical Corp (PROF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $4.72 | $5.05 | $4.46 | $4.77 | $4.77 | 95,488 |
| 2025-04-24 | $4.70 | $4.89 | $4.65 | $4.72 | $4.72 | 60,777 |
| 2025-04-23 | $4.90 | $4.95 | $4.66 | $4.69 | $4.69 | 24,870 |
| 2025-04-22 | $4.55 | $4.80 | $4.44 | $4.67 | $4.67 | 37,331 |
| 2025-04-21 | $4.74 | $4.93 | $4.42 | $4.56 | $4.56 | 40,515 |
| 2025-04-17 | $4.75 | $4.98 | $4.61 | $4.78 | $4.78 | 31,302 |
| 2025-04-16 | $4.82 | $4.95 | $4.69 | $4.72 | $4.72 | 49,100 |
| 2025-04-15 | $4.62 | $4.92 | $4.62 | $4.81 | $4.81 | 58,139 |
| 2025-04-14 | $4.83 | $4.92 | $4.66 | $4.76 | $4.76 | 80,421 |
| 2025-04-11 | $4.55 | $4.70 | $4.51 | $4.69 | $4.69 | 106,903 |
| 2025-04-10 | $4.47 | $4.56 | $4.36 | $4.49 | $4.49 | 52,672 |
| 2025-04-09 | $4.20 | $4.50 | $3.90 | $4.49 | $4.49 | 345,879 |
| 2025-04-08 | $4.89 | $5.21 | $4.50 | $4.54 | $4.54 | 181,516 |
| 2025-04-07 | $5.10 | $5.19 | $4.59 | $4.69 | $4.69 | 170,329 |
| 2025-04-04 | $5.26 | $5.26 | $4.85 | $5.00 | $5.00 | 82,851 |
| 2025-04-03 | $5.45 | $5.66 | $5.31 | $5.37 | $5.37 | 41,720 |
| 2025-04-02 | $5.84 | $5.91 | $5.45 | $5.53 | $5.53 | 46,550 |
| 2025-04-01 | $5.85 | $5.89 | $5.65 | $5.85 | $5.85 | 26,072 |
| 2025-03-31 | $6.05 | $6.05 | $5.50 | $5.82 | $5.82 | 69,679 |
| 2025-03-28 | $6.17 | $6.28 | $4.75 | $6.05 | $6.05 | 407,295 |
| 2025-03-27 | $6.50 | $6.69 | $6.19 | $6.19 | $6.19 | 85,951 |
| 2025-03-26 | $6.80 | $6.80 | $6.50 | $6.50 | $6.50 | 31,067 |
| 2025-03-25 | $6.62 | $6.91 | $6.53 | $6.68 | $6.68 | 64,281 |
| 2025-03-24 | $6.77 | $6.91 | $6.66 | $6.81 | $6.81 | 35,149 |
| 2025-03-21 | $6.74 | $7.02 | $6.61 | $6.81 | $6.81 | 58,320 |
| 2025-03-20 | $6.88 | $7.15 | $6.73 | $6.94 | $6.94 | 41,741 |
| 2025-03-19 | $6.58 | $7.01 | $6.35 | $6.89 | $6.89 | 47,833 |
| 2025-03-18 | $6.81 | $7.00 | $6.71 | $6.76 | $6.76 | 48,885 |
| 2025-03-17 | $6.95 | $6.97 | $6.74 | $6.81 | $6.81 | 27,477 |
| 2025-03-14 | $6.97 | $7.11 | $6.77 | $6.95 | $6.95 | 38,785 |
| 2025-03-13 | $7.30 | $7.30 | $6.86 | $7.00 | $7.00 | 52,549 |
| 2025-03-12 | $6.74 | $7.19 | $6.54 | $7.12 | $7.12 | 47,180 |
| 2025-03-11 | $6.88 | $6.88 | $6.37 | $6.82 | $6.82 | 27,223 |
| 2025-03-10 | $6.80 | $6.97 | $6.43 | $6.74 | $6.74 | 86,317 |
| 2025-03-07 | $7.41 | $7.41 | $6.82 | $6.86 | $6.86 | 75,981 |
| 2025-03-06 | $7.27 | $7.30 | $6.98 | $7.29 | $7.29 | 31,551 |
| 2025-03-05 | $6.99 | $7.34 | $6.84 | $7.33 | $7.33 | 33,544 |
| 2025-03-04 | $7.01 | $7.19 | $6.69 | $7.12 | $7.12 | 47,027 |
| 2025-03-03 | $6.94 | $7.22 | $6.90 | $6.99 | $6.99 | 22,208 |
| 2025-02-28 | $7.05 | $7.19 | $6.85 | $6.93 | $6.93 | 52,791 |
| 2025-02-27 | $7.34 | $7.47 | $7.11 | $7.15 | $7.15 | 36,380 |
| 2025-02-26 | $7.17 | $7.52 | $6.87 | $7.33 | $7.33 | 38,757 |
| 2025-02-25 | $7.49 | $7.49 | $7.02 | $7.10 | $7.10 | 20,652 |
| 2025-02-24 | $7.48 | $7.74 | $7.40 | $7.44 | $7.44 | 74,954 |
| 2025-02-21 | $7.50 | $7.75 | $7.40 | $7.48 | $7.48 | 110,590 |
| 2025-02-20 | $7.05 | $7.45 | $6.92 | $7.44 | $7.44 | 132,426 |
| 2025-02-19 | $6.73 | $7.08 | $6.73 | $7.08 | $7.08 | 84,187 |
| 2025-02-18 | $6.74 | $6.96 | $6.51 | $6.79 | $6.79 | 79,066 |
| 2025-02-14 | $6.28 | $6.76 | $6.28 | $6.70 | $6.70 | 349,681 |
| 2025-02-13 | $6.28 | $6.63 | $6.19 | $6.29 | $6.29 | 150,963 |
| 2025-02-12 | $5.98 | $6.35 | $5.95 | $6.27 | $6.27 | 91,697 |
| 2025-02-11 | $5.82 | $6.19 | $5.63 | $6.09 | $6.09 | 51,407 |
| 2025-02-10 | $6.06 | $6.13 | $5.71 | $5.85 | $5.85 | 71,391 |
| 2025-02-07 | $6.11 | $6.20 | $5.92 | $6.00 | $6.00 | 36,338 |
| 2025-02-06 | $6.25 | $6.29 | $6.11 | $6.14 | $6.14 | 27,523 |
| 2025-02-05 | $6.35 | $6.36 | $6.21 | $6.25 | $6.25 | 45,324 |
| 2025-02-04 | $6.31 | $6.34 | $6.17 | $6.22 | $6.22 | 41,855 |
| 2025-02-03 | $6.25 | $6.44 | $6.19 | $6.33 | $6.33 | 45,768 |
| 2025-01-31 | $6.44 | $6.60 | $6.28 | $6.45 | $6.45 | 57,879 |
| 2025-01-30 | $6.34 | $6.64 | $6.34 | $6.41 | $6.41 | 52,637 |
| 2025-01-29 | $6.65 | $6.68 | $6.23 | $6.25 | $6.25 | 394,275 |
| 2025-01-28 | $6.92 | $6.95 | $6.58 | $6.60 | $6.60 | 105,801 |
| 2025-01-27 | $7.02 | $7.27 | $6.90 | $6.94 | $6.94 | 51,177 |
| 2025-01-24 | $7.18 | $7.30 | $7.00 | $7.05 | $7.05 | 62,654 |
| 2025-01-23 | $7.25 | $7.29 | $7.07 | $7.22 | $7.22 | 47,206 |
| 2025-01-22 | $7.34 | $7.44 | $7.19 | $7.23 | $7.23 | 53,555 |
| 2025-01-21 | $7.36 | $7.40 | $7.16 | $7.32 | $7.32 | 46,327 |
| 2025-01-17 | $7.50 | $7.55 | $7.22 | $7.35 | $7.35 | 57,671 |
| 2025-01-16 | $7.45 | $7.55 | $7.17 | $7.43 | $7.43 | 66,854 |
| 2025-01-15 | $7.42 | $7.42 | $7.25 | $7.38 | $7.38 | 42,607 |
| 2025-01-14 | $7.52 | $7.60 | $7.07 | $7.30 | $7.30 | 106,571 |
| 2025-01-13 | $7.56 | $7.60 | $7.40 | $7.45 | $7.45 | 74,585 |
| 2025-01-10 | $7.80 | $7.86 | $7.48 | $7.57 | $7.57 | 59,205 |
| 2025-01-08 | $7.69 | $7.88 | $7.59 | $7.68 | $7.68 | 82,304 |
| 2025-01-07 | $7.71 | $7.83 | $7.51 | $7.66 | $7.66 | 43,836 |
| 2025-01-06 | $7.85 | $7.90 | $7.60 | $7.83 | $7.83 | 43,136 |
| 2025-01-03 | $7.97 | $7.97 | $7.63 | $7.79 | $7.79 | 38,436 |
| 2025-01-02 | $7.62 | $7.99 | $7.53 | $7.90 | $7.90 | 101,386 |
| 2024-12-31 | $6.96 | $7.65 | $6.96 | $7.51 | $7.51 | 83,481 |
| 2024-12-30 | $7.03 | $7.11 | $6.78 | $7.05 | $7.05 | 103,046 |
| 2024-12-27 | $7.00 | $7.20 | $6.90 | $7.15 | $7.15 | 42,756 |
| 2024-12-26 | $6.98 | $7.18 | $6.98 | $7.05 | $7.05 | 48,168 |
| 2024-12-24 | $7.00 | $7.28 | $6.95 | $6.98 | $6.98 | 95,295 |
| 2024-12-23 | $7.24 | $7.24 | $6.89 | $7.00 | $7.00 | 163,233 |
| 2024-12-20 | $7.26 | $7.37 | $7.17 | $7.25 | $7.25 | 27,999 |
| 2024-12-19 | $7.14 | $7.28 | $7.06 | $7.28 | $7.28 | 54,842 |
| 2024-12-18 | $7.24 | $7.40 | $7.00 | $7.06 | $7.06 | 77,524 |
| 2024-12-17 | $7.24 | $7.34 | $7.06 | $7.24 | $7.24 | 97,031 |
| 2024-12-16 | $7.43 | $7.43 | $6.88 | $7.20 | $7.20 | 106,449 |
| 2024-12-13 | $7.51 | $7.51 | $7.01 | $7.40 | $7.40 | 90,679 |
| 2024-12-12 | $7.70 | $7.70 | $7.05 | $7.43 | $7.43 | 86,568 |
| 2024-12-11 | $7.70 | $7.73 | $7.47 | $7.55 | $7.55 | 65,852 |
| 2024-12-10 | $7.62 | $7.86 | $7.50 | $7.71 | $7.71 | 87,812 |
| 2024-12-09 | $7.75 | $7.96 | $7.55 | $7.62 | $7.62 | 158,298 |
| 2024-12-06 | $7.62 | $8.12 | $7.49 | $7.49 | $7.49 | 979,138 |
| 2024-12-05 | $8.36 | $8.36 | $8.03 | $8.03 | $8.03 | 27,221 |
| 2024-12-04 | $8.59 | $8.65 | $8.16 | $8.22 | $8.22 | 17,666 |
| 2024-12-03 | $8.63 | $8.75 | $8.32 | $8.54 | $8.54 | 31,230 |
| 2024-12-02 | $8.17 | $8.49 | $8.17 | $8.41 | $8.41 | 79,155 |
| 2024-11-29 | $8.21 | $8.33 | $8.04 | $8.12 | $8.12 | 6,799 |
| 2024-11-27 | $7.86 | $8.17 | $7.83 | $8.15 | $8.15 | 13,506 |
| 2024-11-26 | $7.79 | $7.85 | $7.55 | $7.84 | $7.84 | 40,045 |
| 2024-11-25 | $7.59 | $7.89 | $7.52 | $7.52 | $7.52 | 44,494 |
| 2024-11-22 | $7.78 | $7.78 | $7.43 | $7.55 | $7.55 | 44,234 |
| 2024-11-21 | $7.63 | $7.77 | $7.41 | $7.52 | $7.52 | 23,147 |
| 2024-11-20 | $7.77 | $7.77 | $7.40 | $7.69 | $7.69 | 28,484 |
| 2024-11-19 | $7.78 | $7.95 | $7.56 | $7.83 | $7.83 | 30,270 |
| 2024-11-18 | $8.00 | $8.00 | $7.77 | $7.84 | $7.84 | 12,052 |
| 2024-11-15 | $7.91 | $8.22 | $7.67 | $8.01 | $8.01 | 32,305 |
| 2024-11-14 | $8.21 | $8.21 | $7.79 | $8.01 | $8.01 | 16,569 |
| 2024-11-13 | $8.03 | $8.26 | $7.95 | $8.17 | $8.17 | 30,604 |
| 2024-11-12 | $8.12 | $8.20 | $7.96 | $7.96 | $7.96 | 15,834 |
| 2024-11-11 | $8.75 | $8.75 | $7.87 | $8.16 | $8.16 | 46,211 |
| 2024-11-08 | $9.00 | $9.17 | $8.17 | $8.75 | $8.75 | 80,466 |
| 2024-11-07 | $8.14 | $9.16 | $8.07 | $8.96 | $8.96 | 93,703 |
| 2024-11-06 | $8.00 | $8.24 | $7.90 | $8.00 | $8.00 | 40,056 |
| 2024-11-05 | $8.21 | $8.40 | $7.90 | $7.91 | $7.91 | 43,464 |
| 2024-11-04 | $9.14 | $9.16 | $8.05 | $8.20 | $8.20 | 267,883 |
| 2024-11-01 | $7.38 | $7.43 | $7.25 | $7.35 | $7.35 | 9,743 |
| 2024-10-31 | $7.35 | $7.35 | $7.26 | $7.27 | $7.27 | 25,218 |
| 2024-10-30 | $7.39 | $7.52 | $7.33 | $7.45 | $7.45 | 14,411 |
| 2024-10-29 | $7.42 | $7.44 | $7.22 | $7.35 | $7.35 | 28,960 |
| 2024-10-28 | $7.35 | $7.56 | $7.29 | $7.54 | $7.54 | 21,639 |
| 2024-10-25 | $7.20 | $7.31 | $7.19 | $7.31 | $7.31 | 26,628 |
| 2024-10-24 | $7.28 | $7.34 | $7.19 | $7.21 | $7.21 | 22,194 |
| 2024-10-23 | $7.41 | $7.43 | $7.18 | $7.23 | $7.23 | 50,899 |
| 2024-10-22 | $7.48 | $7.62 | $7.44 | $7.44 | $7.44 | 45,839 |
| 2024-10-21 | $7.80 | $7.82 | $7.43 | $7.50 | $7.50 | 58,112 |
| 2024-10-18 | $7.84 | $7.84 | $7.71 | $7.75 | $7.75 | 2,892 |
| 2024-10-17 | $7.60 | $7.77 | $7.60 | $7.74 | $7.74 | 18,505 |
| 2024-10-16 | $7.59 | $7.68 | $7.52 | $7.61 | $7.61 | 30,050 |
| 2024-10-15 | $7.76 | $7.90 | $7.57 | $7.63 | $7.63 | 15,188 |
| 2024-10-14 | $7.70 | $7.84 | $7.58 | $7.80 | $7.80 | 41,089 |
| 2024-10-11 | $7.45 | $7.77 | $7.45 | $7.69 | $7.69 | 24,943 |
| 2024-10-10 | $7.56 | $7.66 | $7.46 | $7.48 | $7.48 | 10,995 |
| 2024-10-09 | $7.89 | $7.89 | $7.54 | $7.57 | $7.57 | 26,679 |
| 2024-10-08 | $7.84 | $7.84 | $7.62 | $7.70 | $7.70 | 18,246 |
| 2024-10-07 | $7.78 | $7.91 | $7.55 | $7.58 | $7.58 | 57,568 |
| 2024-10-04 | $7.90 | $8.01 | $7.82 | $7.82 | $7.82 | 45,755 |
| 2024-10-03 | $8.11 | $8.13 | $7.86 | $7.92 | $7.92 | 21,723 |
| 2024-10-02 | $8.10 | $8.48 | $8.02 | $8.16 | $8.16 | 41,411 |
| 2024-10-01 | $7.98 | $8.01 | $7.86 | $7.95 | $7.95 | 27,983 |
| 2024-09-30 | $7.96 | $8.10 | $7.96 | $7.96 | $7.96 | 42,647 |
| 2024-09-27 | $7.96 | $8.09 | $7.85 | $7.92 | $7.92 | 81,378 |
| 2024-09-26 | $7.73 | $8.22 | $7.59 | $7.85 | $7.85 | 231,322 |
| 2024-09-25 | $7.51 | $7.60 | $7.43 | $7.47 | $7.47 | 59,737 |
| 2024-09-24 | $7.59 | $7.71 | $7.50 | $7.50 | $7.50 | 113,913 |
| 2024-09-23 | $7.71 | $7.95 | $7.44 | $7.54 | $7.54 | 68,637 |
| 2024-09-20 | $7.71 | $8.02 | $7.67 | $7.80 | $7.80 | 132,344 |
| 2024-09-19 | $7.69 | $8.06 | $7.51 | $7.84 | $7.84 | 100,405 |
| 2024-09-18 | $7.75 | $7.81 | $7.48 | $7.52 | $7.52 | 67,256 |
| 2024-09-17 | $7.88 | $7.99 | $7.64 | $7.69 | $7.69 | 58,992 |
| 2024-09-16 | $7.93 | $8.05 | $7.71 | $7.75 | $7.75 | 94,559 |
| 2024-09-13 | $8.04 | $8.10 | $7.72 | $7.72 | $7.72 | 46,421 |
| 2024-09-12 | $7.84 | $8.11 | $7.75 | $7.90 | $7.90 | 156,409 |
| 2024-09-11 | $8.32 | $8.32 | $7.73 | $7.95 | $7.95 | 47,083 |
| 2024-09-10 | $8.02 | $8.11 | $7.50 | $7.90 | $7.90 | 27,416 |
| 2024-09-09 | $8.47 | $8.47 | $7.98 | $8.01 | $8.01 | 17,561 |
| 2024-09-06 | $8.25 | $8.56 | $8.17 | $8.20 | $8.20 | 17,626 |
| 2024-09-05 | $8.70 | $8.70 | $8.16 | $8.20 | $8.20 | 37,024 |
| 2024-09-04 | $8.63 | $8.77 | $8.34 | $8.50 | $8.50 | 55,254 |
| 2024-09-03 | $9.15 | $9.15 | $8.44 | $8.68 | $8.68 | 53,945 |
| 2024-08-30 | $9.34 | $9.34 | $9.01 | $9.15 | $9.15 | 29,555 |
| 2024-08-29 | $9.29 | $9.35 | $9.14 | $9.34 | $9.34 | 10,059 |
| 2024-08-28 | $9.18 | $9.32 | $9.01 | $9.02 | $9.02 | 19,955 |
| 2024-08-27 | $9.25 | $9.29 | $9.01 | $9.02 | $9.02 | 12,123 |
| 2024-08-26 | $9.17 | $9.38 | $9.12 | $9.20 | $9.20 | 24,368 |
| 2024-08-23 | $9.35 | $9.37 | $9.01 | $9.03 | $9.03 | 33,522 |
| 2024-08-22 | $9.71 | $9.71 | $9.30 | $9.31 | $9.31 | 55,132 |
| 2024-08-21 | $9.57 | $9.87 | $9.36 | $9.50 | $9.50 | 54,242 |
| 2024-08-20 | $9.27 | $9.86 | $9.27 | $9.49 | $9.49 | 70,697 |
| 2024-08-19 | $9.18 | $9.67 | $9.18 | $9.24 | $9.24 | 41,886 |
| 2024-08-16 | $9.50 | $9.50 | $9.05 | $9.05 | $9.05 | 7,685 |
| 2024-08-15 | $9.61 | $9.61 | $9.34 | $9.47 | $9.47 | 79,293 |
| 2024-08-14 | $9.44 | $9.44 | $9.21 | $9.31 | $9.31 | 14,450 |
| 2024-08-13 | $8.72 | $9.38 | $8.72 | $9.38 | $9.38 | 31,174 |
| 2024-08-12 | $9.43 | $9.50 | $8.66 | $8.68 | $8.68 | 54,123 |
| 2024-08-09 | $9.49 | $10.25 | $9.35 | $9.35 | $9.35 | 57,484 |
| 2024-08-08 | $9.58 | $9.88 | $9.36 | $9.62 | $9.62 | 21,151 |
| 2024-08-07 | $9.62 | $9.92 | $9.60 | $9.60 | $9.60 | 20,765 |
| 2024-08-06 | $9.31 | $9.64 | $9.27 | $9.45 | $9.45 | 31,092 |
| 2024-08-05 | $9.51 | $9.85 | $9.36 | $9.50 | $9.50 | 19,988 |
| 2024-08-02 | $10.50 | $10.56 | $9.79 | $9.87 | $9.87 | 52,236 |
| 2024-08-01 | $10.59 | $10.65 | $10.50 | $10.60 | $10.60 | 22,875 |
| 2024-07-31 | $10.63 | $10.71 | $10.40 | $10.58 | $10.58 | 41,580 |
| 2024-07-30 | $10.43 | $10.63 | $10.27 | $10.55 | $10.55 | 22,323 |
| 2024-07-29 | $10.36 | $10.95 | $10.36 | $10.50 | $10.50 | 90,951 |
| 2024-07-26 | $10.99 | $11.42 | $10.89 | $11.18 | $11.18 | 37,094 |
| 2024-07-25 | $10.48 | $10.98 | $10.40 | $10.89 | $10.89 | 47,661 |
| 2024-07-24 | $10.81 | $10.95 | $10.27 | $10.40 | $10.40 | 36,891 |
| 2024-07-23 | $10.21 | $10.89 | $10.12 | $10.81 | $10.81 | 85,511 |
| 2024-07-22 | $10.22 | $10.27 | $9.85 | $10.20 | $10.20 | 44,980 |
| 2024-07-19 | $9.99 | $10.34 | $9.98 | $10.22 | $10.22 | 48,239 |
| 2024-07-18 | $9.90 | $10.11 | $9.90 | $9.99 | $9.99 | 43,203 |
| 2024-07-17 | $9.56 | $9.83 | $9.56 | $9.74 | $9.74 | 41,288 |
| 2024-07-16 | $9.99 | $10.25 | $9.67 | $9.70 | $9.70 | 180,339 |
| 2024-07-15 | $9.34 | $9.35 | $9.06 | $9.15 | $9.15 | 24,443 |
| 2024-07-12 | $9.30 | $9.60 | $8.73 | $9.27 | $9.27 | 79,917 |
| 2024-07-11 | $9.00 | $9.29 | $8.89 | $9.25 | $9.25 | 56,401 |
| 2024-07-10 | $8.95 | $9.01 | $8.88 | $8.96 | $8.96 | 13,545 |
| 2024-07-09 | $8.64 | $9.16 | $8.64 | $9.08 | $9.08 | 26,051 |
| 2024-07-08 | $8.90 | $9.06 | $8.88 | $8.96 | $8.96 | 21,505 |
| 2024-07-05 | $8.74 | $8.90 | $8.61 | $8.90 | $8.90 | 13,533 |
| 2024-07-03 | $8.58 | $8.76 | $8.58 | $8.66 | $8.66 | 5,255 |
| 2024-07-02 | $8.58 | $8.74 | $8.47 | $8.58 | $8.58 | 8,808 |
| 2024-07-01 | $8.50 | $8.67 | $8.47 | $8.64 | $8.64 | 9,062 |
| 2024-06-28 | $8.88 | $8.88 | $8.35 | $8.39 | $8.39 | 17,186 |
| 2024-06-27 | $8.95 | $8.96 | $8.72 | $8.88 | $8.88 | 7,473 |
| 2024-06-26 | $8.45 | $8.97 | $8.45 | $8.86 | $8.86 | 11,185 |
| 2024-06-25 | $8.78 | $8.78 | $8.10 | $8.47 | $8.47 | 21,808 |
| 2024-06-24 | $8.86 | $8.93 | $8.47 | $8.61 | $8.61 | 11,196 |
| 2024-06-21 | $9.00 | $9.05 | $8.71 | $8.88 | $8.88 | 27,436 |
| 2024-06-20 | $9.03 | $9.09 | $8.80 | $9.00 | $9.00 | 16,171 |
| 2024-06-18 | $8.72 | $9.22 | $8.47 | $8.99 | $8.99 | 23,980 |
| 2024-06-17 | $8.25 | $8.78 | $8.25 | $8.54 | $8.54 | 17,144 |
| 2024-06-14 | $8.78 | $8.78 | $8.09 | $8.27 | $8.27 | 11,433 |
| 2024-06-13 | $8.93 | $9.09 | $8.75 | $8.90 | $8.90 | 25,216 |
| 2024-06-12 | $9.00 | $9.17 | $8.76 | $9.07 | $9.07 | 44,137 |
| 2024-06-11 | $8.81 | $8.96 | $8.31 | $8.93 | $8.93 | 33,863 |
| 2024-06-10 | $8.29 | $8.75 | $8.12 | $8.75 | $8.75 | 48,857 |
| 2024-06-07 | $8.01 | $8.21 | $8.01 | $8.18 | $8.18 | 13,922 |
| 2024-06-06 | $8.07 | $8.15 | $7.87 | $8.01 | $8.01 | 18,406 |
| 2024-06-05 | $7.43 | $8.20 | $7.37 | $8.19 | $8.19 | 61,303 |
| 2024-06-04 | $7.46 | $7.60 | $7.25 | $7.25 | $7.25 | 42,076 |
| 2024-06-03 | $7.37 | $7.61 | $7.37 | $7.45 | $7.45 | 39,894 |
| 2024-05-31 | $7.50 | $7.52 | $7.37 | $7.37 | $7.37 | 19,467 |
| 2024-05-30 | $7.33 | $7.55 | $7.33 | $7.50 | $7.50 | 9,793 |
| 2024-05-29 | $7.35 | $7.55 | $7.26 | $7.33 | $7.33 | 27,398 |
| 2024-05-28 | $7.43 | $7.43 | $7.30 | $7.35 | $7.35 | 21,449 |
| 2024-05-24 | $7.60 | $7.60 | $7.31 | $7.31 | $7.31 | 25,957 |
| 2024-05-23 | $7.95 | $8.01 | $7.40 | $7.42 | $7.42 | 35,619 |
| 2024-05-22 | $8.08 | $8.08 | $7.86 | $7.90 | $7.90 | 8,777 |
| 2024-05-21 | $8.16 | $8.16 | $7.84 | $8.14 | $8.14 | 15,885 |
| 2024-05-20 | $8.04 | $8.29 | $8.04 | $8.24 | $8.24 | 10,829 |
| 2024-05-17 | $8.17 | $8.42 | $8.17 | $8.29 | $8.29 | 9,112 |
| 2024-05-16 | $8.74 | $8.74 | $8.42 | $8.49 | $8.49 | 20,604 |
| 2024-05-15 | $7.98 | $8.92 | $7.98 | $8.54 | $8.54 | 41,184 |
| 2024-05-14 | $8.25 | $8.34 | $7.50 | $8.21 | $8.21 | 51,484 |
| 2024-05-13 | $7.75 | $7.86 | $7.65 | $7.65 | $7.65 | 28,287 |
| 2024-05-10 | $8.80 | $8.80 | $7.70 | $7.73 | $7.73 | 80,836 |
| 2024-05-09 | $7.61 | $8.52 | $7.61 | $8.52 | $8.52 | 27,235 |
| 2024-05-08 | $7.52 | $7.65 | $7.42 | $7.50 | $7.50 | 10,131 |
| 2024-05-07 | $7.63 | $7.67 | $7.40 | $7.41 | $7.41 | 23,538 |
| 2024-05-06 | $7.51 | $7.81 | $7.35 | $7.42 | $7.42 | 13,894 |
| 2024-05-03 | $7.39 | $7.60 | $7.33 | $7.36 | $7.36 | 8,257 |
| 2024-05-02 | $7.44 | $7.45 | $7.30 | $7.35 | $7.35 | 22,078 |
| 2024-05-01 | $7.61 | $7.69 | $7.32 | $7.45 | $7.45 | 43,660 |
| 2024-04-30 | $7.70 | $7.75 | $7.40 | $7.44 | $7.44 | 17,644 |
| 2024-04-29 | $7.73 | $8.15 | $7.49 | $7.70 | $7.70 | 67,057 |
| 2024-04-26 | $8.06 | $8.24 | $8.01 | $8.03 | $8.03 | 10,214 |
| 2024-04-25 | $7.69 | $8.39 | $7.61 | $8.03 | $8.03 | 33,810 |
| 2024-04-24 | $7.85 | $7.99 | $7.63 | $7.99 | $7.99 | 10,866 |
| 2024-04-23 | $7.77 | $7.87 | $7.55 | $7.70 | $7.70 | 8,451 |
| 2024-04-22 | $7.49 | $7.83 | $7.48 | $7.76 | $7.76 | 9,408 |
| 2024-04-19 | $7.76 | $7.82 | $7.30 | $7.75 | $7.75 | 45,008 |
| 2024-04-18 | $7.77 | $7.90 | $7.46 | $7.84 | $7.84 | 43,439 |
| 2024-04-17 | $7.82 | $8.08 | $7.80 | $7.80 | $7.80 | 7,679 |
| 2024-04-16 | $7.74 | $7.97 | $7.74 | $7.81 | $7.81 | 8,634 |
| 2024-04-15 | $8.00 | $8.00 | $7.55 | $7.90 | $7.90 | 32,886 |
| 2024-04-12 | $7.95 | $8.31 | $7.86 | $7.92 | $7.92 | 17,428 |
| 2024-04-11 | $8.01 | $8.45 | $8.00 | $8.30 | $8.30 | 12,724 |
| 2024-04-10 | $7.88 | $8.24 | $7.88 | $8.00 | $8.00 | 78,205 |
| 2024-04-09 | $8.46 | $8.46 | $8.13 | $8.13 | $8.13 | 11,288 |
| 2024-04-08 | $8.02 | $8.43 | $8.02 | $8.31 | $8.31 | 21,689 |
| 2024-04-05 | $8.21 | $8.36 | $8.05 | $8.05 | $8.05 | 13,678 |
| 2024-04-04 | $8.40 | $8.60 | $8.20 | $8.21 | $8.21 | 35,741 |
| 2024-04-03 | $8.41 | $8.68 | $8.32 | $8.40 | $8.40 | 20,067 |
| 2024-04-02 | $8.30 | $8.41 | $8.00 | $8.41 | $8.41 | 20,217 |
| 2024-04-01 | $8.34 | $8.44 | $8.15 | $8.27 | $8.27 | 16,439 |
| 2024-03-28 | $8.20 | $8.53 | $8.20 | $8.53 | $8.53 | 17,226 |
| 2024-03-27 | $8.12 | $8.32 | $8.02 | $8.28 | $8.28 | 34,052 |
| 2024-03-26 | $8.26 | $8.26 | $8.05 | $8.15 | $8.15 | 46,923 |
| 2024-03-25 | $8.25 | $8.51 | $8.10 | $8.11 | $8.11 | 14,984 |
| 2024-03-22 | $8.50 | $8.52 | $8.13 | $8.25 | $8.25 | 16,333 |
| 2024-03-21 | $8.52 | $8.52 | $8.26 | $8.36 | $8.36 | 17,855 |
| 2024-03-20 | $8.17 | $8.49 | $8.09 | $8.37 | $8.37 | 8,154 |
| 2024-03-19 | $8.09 | $8.39 | $8.02 | $8.26 | $8.26 | 28,491 |
| 2024-03-18 | $8.50 | $8.61 | $8.12 | $8.13 | $8.13 | 55,046 |
| 2024-03-15 | $8.63 | $8.68 | $8.43 | $8.52 | $8.52 | 30,589 |
| 2024-03-14 | $8.34 | $8.57 | $8.34 | $8.53 | $8.53 | 19,095 |
| 2024-03-13 | $8.32 | $8.35 | $8.23 | $8.35 | $8.35 | 18,104 |
| 2024-03-12 | $7.97 | $8.28 | $7.91 | $8.20 | $8.20 | 33,747 |
| 2024-03-11 | $8.00 | $8.18 | $7.78 | $8.01 | $8.01 | 64,488 |
| 2024-03-08 | $8.40 | $9.00 | $7.41 | $8.04 | $8.04 | 215,799 |
| 2024-03-07 | $9.10 | $9.20 | $9.01 | $9.02 | $9.02 | 43,027 |
| 2024-03-06 | $8.88 | $8.91 | $8.63 | $8.81 | $8.81 | 45,180 |
| 2024-03-05 | $9.06 | $9.06 | $8.80 | $8.80 | $8.80 | 41,221 |
| 2024-03-04 | $9.07 | $9.30 | $8.97 | $9.17 | $9.17 | 27,717 |
| 2024-03-01 | $9.22 | $9.42 | $8.97 | $9.17 | $9.17 | 48,362 |
| 2024-02-29 | $8.89 | $9.26 | $8.83 | $9.20 | $9.20 | 75,647 |
| 2024-02-28 | $8.30 | $8.90 | $8.29 | $8.88 | $8.88 | 38,737 |
| 2024-02-27 | $8.18 | $8.63 | $8.18 | $8.32 | $8.32 | 70,836 |
| 2024-02-26 | $8.22 | $8.49 | $8.18 | $8.26 | $8.26 | 31,127 |
| 2024-02-23 | $8.50 | $8.51 | $8.18 | $8.20 | $8.20 | 52,860 |
| 2024-02-22 | $8.36 | $8.93 | $8.35 | $8.64 | $8.64 | 54,232 |
| 2024-02-21 | $8.33 | $8.46 | $8.27 | $8.27 | $8.27 | 2,829 |
| 2024-02-20 | $8.50 | $8.60 | $8.22 | $8.27 | $8.27 | 33,379 |
| 2024-02-16 | $8.50 | $8.68 | $8.26 | $8.50 | $8.50 | 16,647 |
| 2024-02-15 | $8.63 | $8.63 | $8.34 | $8.49 | $8.49 | 22,730 |
| 2024-02-14 | $8.42 | $8.64 | $8.33 | $8.50 | $8.50 | 43,444 |
| 2024-02-13 | $8.27 | $8.65 | $8.27 | $8.33 | $8.33 | 37,092 |
| 2024-02-12 | $8.62 | $8.84 | $8.50 | $8.68 | $8.68 | 69,449 |
| 2024-02-09 | $8.81 | $8.89 | $8.45 | $8.74 | $8.74 | 41,650 |
| 2024-02-08 | $8.44 | $9.01 | $8.44 | $8.72 | $8.72 | 26,872 |
| 2024-02-07 | $8.32 | $8.72 | $8.25 | $8.56 | $8.56 | 35,383 |
| 2024-02-06 | $8.34 | $8.64 | $8.34 | $8.44 | $8.44 | 36,969 |
| 2024-02-05 | $8.56 | $8.68 | $8.12 | $8.53 | $8.53 | 50,110 |
| 2024-02-02 | $8.78 | $8.86 | $8.15 | $8.55 | $8.55 | 67,533 |
| 2024-02-01 | $8.82 | $9.00 | $8.75 | $8.86 | $8.86 | 19,352 |
| 2024-01-31 | $8.87 | $9.29 | $8.81 | $8.92 | $8.92 | 40,380 |
| 2024-01-30 | $9.55 | $9.55 | $8.71 | $8.97 | $8.97 | 57,013 |
| 2024-01-29 | $9.08 | $9.50 | $8.93 | $9.46 | $9.46 | 123,973 |
| 2024-01-26 | $8.27 | $9.11 | $8.04 | $9.06 | $9.06 | 173,283 |
| 2024-01-25 | $8.17 | $8.42 | $7.83 | $8.28 | $8.28 | 30,342 |
| 2024-01-24 | $8.35 | $8.35 | $7.77 | $8.11 | $8.11 | 34,016 |
| 2024-01-23 | $8.14 | $8.39 | $8.01 | $8.20 | $8.20 | 15,831 |
| 2024-01-22 | $8.02 | $8.16 | $7.94 | $8.11 | $8.11 | 14,474 |
| 2024-01-19 | $8.15 | $8.15 | $7.96 | $8.02 | $8.02 | 24,463 |
| 2024-01-18 | $8.02 | $8.25 | $7.81 | $8.18 | $8.18 | 48,017 |
| 2024-01-17 | $7.94 | $8.01 | $7.73 | $7.79 | $7.79 | 28,279 |
| 2024-01-16 | $7.61 | $8.08 | $7.61 | $7.85 | $7.85 | 49,893 |
| 2024-01-12 | $7.61 | $7.81 | $7.50 | $7.60 | $7.60 | 46,587 |
| 2024-01-11 | $7.25 | $7.60 | $7.25 | $7.60 | $7.60 | 20,957 |
| 2024-01-10 | $7.23 | $7.60 | $7.13 | $7.59 | $7.59 | 49,588 |
| 2024-01-09 | $7.54 | $7.66 | $7.22 | $7.37 | $7.37 | 61,062 |
| 2024-01-08 | $7.47 | $7.73 | $7.36 | $7.57 | $7.57 | 58,742 |
| 2024-01-05 | $7.36 | $7.77 | $7.11 | $7.48 | $7.48 | 85,553 |
| 2024-01-04 | $7.92 | $7.92 | $7.24 | $7.30 | $7.30 | 71,568 |
| 2024-01-03 | $7.84 | $8.10 | $7.50 | $7.68 | $7.68 | 39,756 |
| 2024-01-02 | $8.61 | $8.67 | $7.80 | $7.95 | $7.95 | 71,263 |
| 2023-12-29 | $8.00 | $8.49 | $7.80 | $8.49 | $8.49 | 239,454 |
| 2023-12-28 | $7.70 | $7.95 | $7.50 | $7.85 | $7.85 | 858,539 |
| 2023-12-27 | $8.90 | $8.92 | $8.14 | $8.30 | $8.30 | 86,283 |
| 2023-12-26 | $8.98 | $9.33 | $8.98 | $9.07 | $9.07 | 18,055 |
| 2023-12-22 | $9.31 | $9.51 | $8.70 | $9.15 | $9.15 | 48,604 |
| 2023-12-21 | $8.53 | $9.32 | $8.40 | $9.13 | $9.13 | 51,972 |
| 2023-12-20 | $8.59 | $8.59 | $7.89 | $8.31 | $8.31 | 37,908 |
| 2023-12-19 | $8.97 | $8.97 | $8.25 | $8.26 | $8.26 | 54,140 |
| 2023-12-18 | $9.71 | $9.71 | $8.50 | $8.78 | $8.78 | 62,239 |
| 2023-12-15 | $10.03 | $10.36 | $9.40 | $9.52 | $9.52 | 16,222 |
| 2023-12-14 | $10.22 | $10.22 | $9.86 | $10.10 | $10.10 | 14,676 |
| 2023-12-13 | $10.06 | $10.36 | $9.99 | $10.02 | $10.02 | 16,283 |
| 2023-12-12 | $9.74 | $10.31 | $9.65 | $10.31 | $10.31 | 11,365 |
| 2023-12-11 | $10.03 | $10.03 | $9.75 | $9.75 | $9.75 | 2,312 |
| 2023-12-08 | $10.57 | $10.57 | $10.01 | $10.09 | $10.09 | 22,016 |
| 2023-12-07 | $10.27 | $10.51 | $10.00 | $10.00 | $10.00 | 8,414 |
| 2023-12-06 | $10.39 | $10.42 | $10.21 | $10.42 | $10.42 | 7,698 |
| 2023-12-05 | $10.82 | $10.82 | $10.28 | $10.28 | $10.28 | 11,238 |
| 2023-12-04 | $10.72 | $10.86 | $10.60 | $10.63 | $10.63 | 13,176 |
| 2023-12-01 | $10.63 | $10.99 | $10.63 | $10.92 | $10.92 | 13,209 |
| 2023-11-30 | $10.26 | $10.85 | $10.26 | $10.85 | $10.85 | 35,145 |
| 2023-11-29 | $10.06 | $10.40 | $10.06 | $10.40 | $10.40 | 39,099 |
| 2023-11-28 | $10.96 | $10.96 | $9.90 | $10.21 | $10.21 | 23,394 |
| 2023-11-27 | $10.96 | $11.06 | $10.65 | $10.95 | $10.95 | 17,286 |
| 2023-11-24 | $10.30 | $10.98 | $10.30 | $10.98 | $10.98 | 4,784 |
| 2023-11-22 | $10.86 | $10.96 | $10.02 | $10.28 | $10.28 | 12,420 |
| 2023-11-21 | $11.18 | $11.29 | $10.80 | $10.97 | $10.97 | 23,739 |
| 2023-11-20 | $10.72 | $11.69 | $10.72 | $11.18 | $11.18 | 56,079 |
| 2023-11-17 | $9.87 | $10.66 | $9.87 | $10.66 | $10.66 | 16,108 |
| 2023-11-16 | $9.46 | $9.84 | $9.46 | $9.70 | $9.70 | 19,089 |
| 2023-11-15 | $9.07 | $9.64 | $9.07 | $9.44 | $9.44 | 26,016 |
| 2023-11-14 | $8.99 | $9.36 | $8.83 | $9.04 | $9.04 | 17,001 |
| 2023-11-13 | $8.88 | $9.00 | $8.80 | $8.85 | $8.85 | 8,633 |
| 2023-11-10 | $9.78 | $9.78 | $8.80 | $8.90 | $8.90 | 17,965 |
| 2023-11-09 | $9.66 | $9.88 | $9.66 | $9.88 | $9.88 | 4,312 |
| 2023-11-08 | $9.50 | $9.77 | $9.30 | $9.41 | $9.41 | 16,336 |
| 2023-11-07 | $9.60 | $9.60 | $9.01 | $9.20 | $9.20 | 10,336 |
| 2023-11-06 | $9.81 | $9.91 | $9.44 | $9.44 | $9.44 | 12,004 |
| 2023-11-03 | $9.50 | $10.21 | $9.46 | $9.60 | $9.60 | 59,895 |
| 2023-11-02 | $8.45 | $9.16 | $8.45 | $9.16 | $9.16 | 13,647 |
| 2023-11-01 | $8.50 | $8.50 | $8.20 | $8.48 | $8.48 | 9,689 |
| 2023-10-31 | $8.10 | $8.41 | $8.04 | $8.31 | $8.31 | 15,818 |
| 2023-10-30 | $8.45 | $8.46 | $8.10 | $8.10 | $8.10 | 11,746 |
| 2023-10-27 | $8.72 | $8.72 | $8.11 | $8.24 | $8.24 | 24,991 |
| 2023-10-26 | $9.00 | $9.00 | $8.44 | $8.44 | $8.44 | 12,355 |
| 2023-10-25 | $9.10 | $9.10 | $8.73 | $8.99 | $8.99 | 4,619 |
| 2023-10-24 | $8.76 | $9.05 | $8.76 | $8.76 | $8.76 | 986 |
| 2023-10-23 | $8.99 | $8.99 | $8.75 | $8.75 | $8.75 | 2,929 |
| 2023-10-20 | $9.02 | $9.32 | $8.98 | $9.07 | $9.07 | 4,547 |
| 2023-10-19 | $9.30 | $9.77 | $9.13 | $9.26 | $9.26 | 5,889 |
| 2023-10-18 | $9.18 | $9.42 | $9.18 | $9.34 | $9.34 | 7,751 |
| 2023-10-17 | $9.39 | $9.40 | $9.25 | $9.33 | $9.33 | 4,310 |
| 2023-10-16 | $9.37 | $9.67 | $9.33 | $9.33 | $9.33 | 5,940 |
| 2023-10-13 | $9.31 | $9.56 | $9.25 | $9.30 | $9.30 | 8,150 |
| 2023-10-12 | $9.54 | $9.55 | $9.38 | $9.44 | $9.44 | 4,437 |
| 2023-10-11 | $9.37 | $9.69 | $9.26 | $9.54 | $9.54 | 8,521 |
| 2023-10-10 | $10.10 | $10.10 | $9.30 | $9.50 | $9.50 | 6,287 |
| 2023-10-09 | $9.81 | $10.01 | $9.75 | $9.78 | $9.78 | 10,392 |
| 2023-10-06 | $9.70 | $9.97 | $9.46 | $9.88 | $9.88 | 18,268 |
| 2023-10-05 | $9.65 | $9.80 | $9.46 | $9.65 | $9.65 | 6,528 |
| 2023-10-04 | $9.25 | $9.53 | $9.10 | $9.46 | $9.46 | 28,127 |
| 2023-10-03 | $9.52 | $9.52 | $9.15 | $9.37 | $9.37 | 7,011 |
| 2023-10-02 | $9.86 | $10.16 | $9.37 | $9.66 | $9.66 | 8,920 |
| 2023-09-29 | $9.84 | $10.20 | $9.74 | $10.20 | $10.20 | 8,716 |
| 2023-09-28 | $9.68 | $9.87 | $9.58 | $9.83 | $9.83 | 13,993 |
| 2023-09-27 | $10.12 | $10.20 | $9.46 | $9.60 | $9.60 | 15,184 |
| 2023-09-26 | $10.00 | $10.61 | $9.90 | $10.02 | $10.02 | 84,456 |
| 2023-09-25 | $10.10 | $10.18 | $9.89 | $9.90 | $9.90 | 15,463 |
| 2023-09-22 | $10.14 | $10.24 | $9.88 | $10.01 | $10.01 | 15,540 |
| 2023-09-21 | $9.67 | $9.99 | $9.33 | $9.91 | $9.91 | 20,304 |
| 2023-09-20 | $9.77 | $10.10 | $9.63 | $9.91 | $9.91 | 8,573 |
| 2023-09-19 | $9.74 | $9.80 | $9.25 | $9.61 | $9.61 | 21,569 |
| 2023-09-18 | $8.45 | $9.73 | $8.08 | $9.56 | $9.56 | 63,596 |
| 2023-09-15 | $8.00 | $8.25 | $7.79 | $8.00 | $8.00 | 8,243 |
| 2023-09-14 | $8.53 | $8.69 | $8.10 | $8.11 | $8.11 | 18,020 |
| 2023-09-13 | $8.44 | $8.53 | $8.05 | $8.33 | $8.33 | 11,164 |
| 2023-09-12 | $8.97 | $9.18 | $8.59 | $8.59 | $8.59 | 12,492 |
| 2023-09-11 | $8.94 | $9.05 | $8.91 | $9.05 | $9.05 | 2,272 |
| 2023-09-08 | $9.09 | $9.22 | $8.89 | $9.06 | $9.06 | 30,052 |
| 2023-09-07 | $8.19 | $9.18 | $8.19 | $9.18 | $9.18 | 14,051 |
| 2023-09-06 | $8.47 | $8.82 | $8.25 | $8.62 | $8.62 | 9,536 |
| 2023-09-05 | $9.15 | $9.22 | $8.55 | $8.55 | $8.55 | 6,564 |
| 2023-09-01 | $9.04 | $9.38 | $8.96 | $9.04 | $9.04 | 8,781 |
| 2023-08-31 | $9.15 | $9.38 | $8.74 | $8.89 | $8.89 | 17,190 |
| 2023-08-30 | $8.29 | $9.20 | $8.29 | $9.16 | $9.16 | 10,891 |
| 2023-08-29 | $8.27 | $8.32 | $7.95 | $8.21 | $8.21 | 17,992 |
| 2023-08-28 | $7.86 | $8.18 | $7.86 | $7.91 | $7.91 | 13,162 |
| 2023-08-25 | $8.07 | $8.08 | $7.60 | $7.91 | $7.91 | 35,029 |
| 2023-08-24 | $8.34 | $8.50 | $7.83 | $8.07 | $8.07 | 20,125 |
| 2023-08-23 | $8.42 | $8.65 | $8.21 | $8.46 | $8.46 | 30,372 |
| 2023-08-22 | $8.71 | $8.78 | $8.29 | $8.41 | $8.41 | 4,734 |
| 2023-08-21 | $8.89 | $8.96 | $8.67 | $8.77 | $8.77 | 8,858 |
| 2023-08-18 | $8.79 | $8.98 | $8.75 | $8.78 | $8.78 | 4,710 |
| 2023-08-17 | $8.95 | $9.07 | $8.74 | $8.81 | $8.81 | 18,564 |
| 2023-08-16 | $9.66 | $9.67 | $8.84 | $8.84 | $8.84 | 10,407 |
| 2023-08-15 | $9.98 | $10.00 | $9.50 | $9.67 | $9.67 | 8,183 |
| 2023-08-14 | $9.66 | $9.89 | $9.62 | $9.64 | $9.64 | 6,734 |
| 2023-08-11 | $9.98 | $10.07 | $9.60 | $9.73 | $9.73 | 14,561 |
| 2023-08-10 | $10.38 | $10.38 | $9.83 | $10.12 | $10.12 | 22,074 |
| 2023-08-09 | $10.64 | $10.64 | $9.87 | $10.43 | $10.43 | 6,782 |
| 2023-08-08 | $10.18 | $10.68 | $9.97 | $10.67 | $10.67 | 8,603 |
| 2023-08-07 | $9.50 | $10.75 | $9.50 | $10.07 | $10.07 | 21,214 |
| 2023-08-04 | $10.09 | $10.14 | $9.51 | $9.75 | $9.75 | 11,926 |
| 2023-08-03 | $10.13 | $10.43 | $10.00 | $10.12 | $10.12 | 35,239 |
| 2023-08-02 | $10.70 | $10.81 | $10.10 | $10.50 | $10.50 | 22,871 |
| 2023-08-01 | $11.25 | $11.25 | $10.71 | $10.87 | $10.87 | 14,007 |
| 2023-07-31 | $11.82 | $12.00 | $11.25 | $11.45 | $11.45 | 21,500 |
| 2023-07-28 | $12.24 | $12.37 | $11.69 | $11.92 | $11.92 | 16,127 |
| 2023-07-27 | $12.53 | $12.81 | $12.10 | $12.38 | $12.38 | 5,787 |
| 2023-07-26 | $12.63 | $12.98 | $12.37 | $12.55 | $12.55 | 17,057 |
| 2023-07-25 | $12.31 | $12.68 | $12.22 | $12.68 | $12.68 | 12,106 |
| 2023-07-24 | $12.45 | $12.66 | $12.20 | $12.20 | $12.20 | 14,292 |
| 2023-07-21 | $12.82 | $12.82 | $12.34 | $12.55 | $12.55 | 24,557 |
| 2023-07-20 | $12.83 | $12.91 | $12.60 | $12.85 | $12.85 | 20,454 |
| 2023-07-19 | $12.93 | $12.96 | $12.70 | $12.93 | $12.93 | 7,410 |
| 2023-07-18 | $12.97 | $12.98 | $12.55 | $12.80 | $12.80 | 10,505 |
| 2023-07-17 | $12.77 | $13.07 | $12.62 | $12.96 | $12.96 | 13,711 |
| 2023-07-14 | $12.98 | $13.20 | $12.80 | $13.20 | $13.20 | 7,759 |
| 2023-07-13 | $12.80 | $13.22 | $12.71 | $13.22 | $13.22 | 12,762 |
| 2023-07-12 | $13.21 | $13.21 | $12.80 | $12.80 | $12.80 | 9,353 |
| 2023-07-11 | $12.65 | $13.05 | $12.65 | $13.00 | $13.00 | 29,282 |
| 2023-07-10 | $12.94 | $13.01 | $12.79 | $12.81 | $12.81 | 12,429 |
| 2023-07-07 | $12.65 | $13.04 | $12.65 | $12.94 | $12.94 | 7,516 |
| 2023-07-06 | $13.23 | $13.23 | $12.60 | $12.72 | $12.72 | 29,776 |
| 2023-07-05 | $13.05 | $13.46 | $12.85 | $13.27 | $13.27 | 15,248 |
| 2023-07-03 | $13.08 | $13.25 | $13.00 | $13.25 | $13.25 | 2,135 |
| 2023-06-30 | $13.20 | $13.21 | $12.80 | $13.01 | $13.01 | 30,048 |
| 2023-06-29 | $13.07 | $13.39 | $12.80 | $13.16 | $13.16 | 18,277 |
| 2023-06-28 | $12.85 | $13.25 | $12.85 | $13.08 | $13.08 | 24,201 |
| 2023-06-27 | $12.20 | $12.99 | $12.20 | $12.86 | $12.86 | 26,110 |
| 2023-06-26 | $13.00 | $13.00 | $12.06 | $12.37 | $12.37 | 18,803 |
| 2023-06-23 | $12.78 | $13.05 | $12.63 | $12.98 | $12.98 | 26,703 |
| 2023-06-22 | $12.96 | $13.16 | $12.75 | $13.06 | $13.06 | 14,245 |
| 2023-06-21 | $12.74 | $13.19 | $12.64 | $12.99 | $12.99 | 13,672 |
| 2023-06-20 | $13.02 | $13.15 | $12.77 | $13.00 | $13.00 | 38,692 |
| 2023-06-16 | $13.78 | $13.78 | $12.87 | $13.00 | $13.00 | 27,108 |
| 2023-06-15 | $13.01 | $13.73 | $12.67 | $13.62 | $13.62 | 33,132 |
| 2023-06-14 | $14.16 | $14.52 | $12.80 | $13.01 | $13.01 | 105,223 |
| 2023-06-13 | $14.90 | $15.49 | $14.28 | $14.31 | $14.31 | 166,469 |
| 2023-06-12 | $14.80 | $15.07 | $14.61 | $14.88 | $14.88 | 69,786 |
| 2023-06-09 | $14.82 | $15.03 | $14.67 | $14.86 | $14.86 | 29,272 |
| 2023-06-08 | $15.02 | $15.02 | $14.50 | $14.82 | $14.82 | 49,144 |
| 2023-06-07 | $14.64 | $15.09 | $14.15 | $14.88 | $14.88 | 56,563 |
| 2023-06-06 | $13.78 | $15.00 | $13.70 | $14.11 | $14.11 | 77,982 |
| 2023-06-05 | $13.87 | $14.03 | $13.31 | $13.66 | $13.66 | 83,571 |
| 2023-06-02 | $12.50 | $13.74 | $12.39 | $13.39 | $13.39 | 77,077 |
| 2023-06-01 | $12.07 | $12.55 | $12.07 | $12.14 | $12.14 | 22,118 |
| 2023-05-31 | $12.13 | $12.36 | $11.60 | $12.05 | $12.05 | 14,755 |
| 2023-05-30 | $11.74 | $12.31 | $11.74 | $12.14 | $12.14 | 20,968 |
| 2023-05-26 | $11.61 | $11.68 | $11.39 | $11.53 | $11.53 | 9,252 |
| 2023-05-25 | $12.77 | $12.77 | $11.36 | $11.44 | $11.44 | 40,715 |
| 2023-05-24 | $12.97 | $13.00 | $12.20 | $12.99 | $12.99 | 14,660 |
| 2023-05-23 | $13.13 | $13.27 | $12.66 | $13.05 | $13.05 | 14,334 |
| 2023-05-22 | $12.77 | $13.27 | $12.77 | $13.12 | $13.12 | 6,804 |
| 2023-05-19 | $12.92 | $13.55 | $12.92 | $13.07 | $13.07 | 6,068 |
| 2023-05-18 | $13.49 | $13.49 | $12.70 | $13.03 | $13.03 | 10,246 |
| 2023-05-17 | $12.93 | $13.67 | $12.83 | $13.56 | $13.56 | 35,013 |
| 2023-05-16 | $12.31 | $12.92 | $12.31 | $12.92 | $12.92 | 10,483 |
| 2023-05-15 | $13.80 | $13.80 | $12.16 | $12.67 | $12.67 | 68,578 |
| 2023-05-12 | $13.93 | $13.95 | $13.01 | $13.83 | $13.83 | 75,175 |
| 2023-05-11 | $13.84 | $13.90 | $12.91 | $13.71 | $13.71 | 47,333 |
| 2023-05-10 | $13.27 | $13.64 | $13.08 | $13.26 | $13.26 | 15,927 |
| 2023-05-09 | $13.51 | $13.77 | $13.14 | $13.14 | $13.14 | 13,596 |
| 2023-05-08 | $13.50 | $13.82 | $13.30 | $13.75 | $13.75 | 32,424 |
| 2023-05-05 | $12.88 | $13.48 | $12.38 | $13.44 | $13.44 | 36,131 |
| 2023-05-04 | $12.72 | $12.72 | $12.32 | $12.69 | $12.69 | 5,089 |
| 2023-05-03 | $12.75 | $13.00 | $12.30 | $12.57 | $12.57 | 24,131 |
| 2023-05-02 | $12.32 | $12.87 | $12.07 | $12.83 | $12.83 | 57,462 |
| 2023-05-01 | $11.75 | $12.27 | $11.69 | $12.25 | $12.25 | 34,661 |
| 2023-04-28 | $11.62 | $11.85 | $11.31 | $11.60 | $11.60 | 30,322 |
| 2023-04-27 | $10.90 | $11.80 | $10.90 | $11.78 | $11.78 | 51,241 |
| 2023-04-26 | $11.17 | $11.20 | $10.70 | $10.77 | $10.77 | 17,489 |
| 2023-04-25 | $11.61 | $11.62 | $11.09 | $11.48 | $11.48 | 5,943 |
| 2023-04-24 | $11.96 | $12.02 | $11.61 | $11.70 | $11.70 | 14,390 |
| 2023-04-21 | $11.80 | $12.09 | $11.57 | $12.09 | $12.09 | 11,941 |
| 2023-04-20 | $12.10 | $12.27 | $11.77 | $12.02 | $12.02 | 7,547 |
| 2023-04-19 | $11.39 | $12.26 | $11.30 | $12.06 | $12.06 | 39,560 |
| 2023-04-18 | $10.89 | $11.66 | $10.89 | $11.37 | $11.37 | 22,115 |
| 2023-04-17 | $10.12 | $11.00 | $10.06 | $11.00 | $11.00 | 16,533 |
| 2023-04-14 | $9.89 | $10.27 | $9.69 | $10.10 | $10.10 | 7,427 |
| 2023-04-13 | $10.16 | $10.20 | $9.88 | $9.90 | $9.90 | 12,157 |
| 2023-04-12 | $10.11 | $10.24 | $9.60 | $9.82 | $9.82 | 12,853 |
| 2023-04-11 | $9.03 | $10.05 | $9.03 | $9.97 | $9.97 | 17,165 |
| 2023-04-10 | $9.39 | $9.40 | $9.24 | $9.40 | $9.40 | 9,464 |
| 2023-04-06 | $9.44 | $9.91 | $9.24 | $9.40 | $9.40 | 13,614 |
| 2023-04-05 | $9.27 | $9.44 | $8.79 | $9.41 | $9.41 | 14,460 |
| 2023-04-04 | $9.69 | $10.02 | $9.27 | $9.27 | $9.27 | 13,181 |
| 2023-04-03 | $9.43 | $9.88 | $9.06 | $9.76 | $9.76 | 5,450 |
| 2023-03-31 | $9.92 | $10.17 | $9.07 | $9.29 | $9.29 | 15,598 |
| 2023-03-30 | $9.65 | $9.87 | $9.50 | $9.82 | $9.82 | 20,678 |
| 2023-03-29 | $9.60 | $9.72 | $9.35 | $9.52 | $9.52 | 4,761 |
| 2023-03-28 | $9.25 | $9.82 | $9.25 | $9.60 | $9.60 | 19,852 |
| 2023-03-27 | $8.97 | $9.58 | $8.70 | $9.14 | $9.14 | 29,359 |
| 2023-03-24 | $8.94 | $9.28 | $8.92 | $9.17 | $9.17 | 16,510 |
| 2023-03-23 | $8.52 | $9.27 | $8.52 | $8.90 | $8.90 | 30,981 |
| 2023-03-22 | $9.92 | $10.04 | $8.65 | $8.85 | $8.85 | 41,101 |
| 2023-03-21 | $9.90 | $10.40 | $9.83 | $10.07 | $10.07 | 28,023 |
| 2023-03-20 | $10.63 | $10.63 | $10.00 | $10.16 | $10.16 | 26,300 |
| 2023-03-17 | $10.70 | $10.87 | $10.51 | $10.79 | $10.79 | 8,054 |
| 2023-03-16 | $10.22 | $11.05 | $10.11 | $11.04 | $11.04 | 22,040 |
| 2023-03-15 | $10.20 | $10.45 | $9.96 | $10.45 | $10.45 | 10,160 |
| 2023-03-14 | $10.46 | $10.91 | $9.92 | $10.10 | $10.10 | 29,077 |
| 2023-03-13 | $10.12 | $10.60 | $10.12 | $10.38 | $10.38 | 4,884 |
| 2023-03-10 | $10.65 | $10.89 | $10.15 | $10.50 | $10.50 | 24,348 |
| 2023-03-09 | $10.76 | $10.85 | $9.74 | $10.51 | $10.51 | 51,912 |
| 2023-03-08 | $10.82 | $11.80 | $10.66 | $10.78 | $10.78 | 55,388 |
| 2023-03-07 | $11.80 | $11.80 | $11.33 | $11.42 | $11.42 | 26,382 |
| 2023-03-06 | $12.34 | $12.39 | $11.26 | $11.82 | $11.82 | 59,996 |
| 2023-03-03 | $12.77 | $13.00 | $12.22 | $12.54 | $12.54 | 43,330 |
| 2023-03-02 | $12.47 | $12.65 | $11.94 | $12.65 | $12.65 | 34,495 |
| 2023-03-01 | $13.25 | $13.45 | $12.20 | $12.54 | $12.54 | 37,401 |
| 2023-02-28 | $13.29 | $13.29 | $12.64 | $13.15 | $13.15 | 20,898 |
| 2023-02-27 | $12.63 | $13.46 | $12.48 | $13.25 | $13.25 | 104,530 |
| 2023-02-24 | $12.65 | $12.65 | $12.04 | $12.65 | $12.65 | 15,634 |
| 2023-02-23 | $12.47 | $12.86 | $12.47 | $12.66 | $12.66 | 5,150 |
| 2023-02-22 | $12.83 | $12.83 | $12.31 | $12.67 | $12.67 | 25,925 |
| 2023-02-21 | $12.54 | $12.81 | $12.17 | $12.81 | $12.81 | 19,069 |
| 2023-02-17 | $12.31 | $12.75 | $12.15 | $12.75 | $12.75 | 21,087 |
| 2023-02-16 | $12.22 | $12.53 | $11.73 | $12.07 | $12.07 | 11,121 |
| 2023-02-15 | $12.03 | $12.41 | $12.00 | $12.21 | $12.21 | 12,720 |
| 2023-02-14 | $12.10 | $12.59 | $12.00 | $12.47 | $12.47 | 9,486 |
| 2023-02-13 | $12.40 | $12.43 | $11.85 | $12.25 | $12.25 | 32,975 |
| 2023-02-10 | $12.66 | $12.66 | $12.12 | $12.21 | $12.21 | 25,716 |
| 2023-02-09 | $12.53 | $12.98 | $12.29 | $12.46 | $12.46 | 23,257 |
| 2023-02-08 | $12.99 | $13.00 | $12.08 | $12.36 | $12.36 | 27,411 |
| 2023-02-07 | $12.80 | $13.05 | $12.58 | $12.91 | $12.91 | 8,788 |
| 2023-02-06 | $13.34 | $13.42 | $12.49 | $12.92 | $12.92 | 35,883 |
| 2023-02-03 | $13.00 | $13.52 | $12.80 | $13.27 | $13.27 | 24,586 |
| 2023-02-02 | $12.30 | $13.32 | $12.15 | $13.10 | $13.10 | 52,136 |
| 2023-02-01 | $12.20 | $12.50 | $11.76 | $12.44 | $12.44 | 34,443 |
| 2023-01-31 | $12.20 | $12.44 | $11.77 | $12.35 | $12.35 | 25,294 |
| 2023-01-30 | $12.75 | $12.75 | $12.00 | $12.08 | $12.08 | 13,608 |
| 2023-01-27 | $12.90 | $13.19 | $12.40 | $12.75 | $12.75 | 45,831 |
| 2023-01-26 | $12.77 | $13.01 | $12.65 | $13.00 | $13.00 | 43,653 |
| 2023-01-25 | $12.28 | $12.89 | $11.59 | $12.77 | $12.77 | 30,653 |
| 2023-01-24 | $12.50 | $13.03 | $12.27 | $12.84 | $12.84 | 76,473 |
| 2023-01-23 | $12.04 | $13.14 | $12.00 | $13.13 | $13.13 | 68,817 |
| 2023-01-20 | $11.59 | $12.01 | $11.28 | $11.98 | $11.98 | 27,917 |
| 2023-01-19 | $11.62 | $11.66 | $11.01 | $11.39 | $11.39 | 18,916 |
| 2023-01-18 | $11.68 | $12.10 | $11.21 | $11.42 | $11.42 | 48,062 |
| 2023-01-17 | $12.00 | $12.00 | $10.77 | $11.52 | $11.52 | 35,131 |
| 2023-01-13 | $11.74 | $12.34 | $11.69 | $12.34 | $12.34 | 24,504 |
| 2023-01-12 | $11.35 | $11.74 | $10.97 | $11.74 | $11.74 | 13,357 |
| 2023-01-11 | $11.08 | $11.33 | $10.94 | $11.19 | $11.19 | 54,856 |
| 2023-01-10 | $10.81 | $10.99 | $10.67 | $10.83 | $10.83 | 28,021 |
| 2023-01-09 | $11.52 | $12.28 | $10.86 | $10.94 | $10.94 | 36,498 |
| 2023-01-06 | $11.36 | $13.07 | $10.92 | $11.62 | $11.62 | 177,239 |
| 2023-01-05 | $10.67 | $11.12 | $10.31 | $11.06 | $11.06 | 46,215 |
| 2023-01-04 | $11.22 | $11.22 | $10.44 | $10.73 | $10.73 | 37,168 |
| 2023-01-03 | $11.14 | $11.50 | $10.65 | $11.05 | $11.05 | 45,999 |
| 2022-12-30 | $10.75 | $11.70 | $10.24 | $10.89 | $10.89 | 78,313 |
| 2022-12-29 | $10.14 | $10.92 | $10.00 | $10.91 | $10.91 | 34,428 |
| 2022-12-28 | $10.19 | $10.21 | $9.76 | $10.13 | $10.13 | 63,952 |
| 2022-12-27 | $10.34 | $10.47 | $10.18 | $10.26 | $10.26 | 89,904 |
| 2022-12-23 | $9.33 | $10.23 | $9.02 | $10.19 | $10.19 | 69,684 |
| 2022-12-22 | $8.64 | $9.35 | $8.56 | $9.32 | $9.32 | 65,744 |
| 2022-12-21 | $8.19 | $8.81 | $7.82 | $8.75 | $8.75 | 78,087 |
| 2022-12-20 | $9.15 | $9.17 | $7.71 | $8.04 | $8.04 | 154,280 |
| 2022-12-19 | $10.50 | $10.56 | $9.15 | $9.16 | $9.16 | 152,623 |
| 2022-12-16 | $8.67 | $10.62 | $8.54 | $10.50 | $10.50 | 293,376 |
| 2022-12-15 | $9.02 | $9.10 | $8.14 | $8.82 | $8.82 | 280,471 |
| 2022-12-14 | $7.32 | $9.03 | $7.13 | $8.95 | $8.95 | 219,297 |
| 2022-12-13 | $6.89 | $7.27 | $6.53 | $7.27 | $7.27 | 134,788 |
| 2022-12-12 | $6.60 | $6.74 | $6.04 | $6.74 | $6.74 | 131,845 |
| 2022-12-09 | $5.26 | $6.35 | $5.26 | $6.33 | $6.33 | 115,159 |
| 2022-12-08 | $5.04 | $5.30 | $5.04 | $5.27 | $5.27 | 86,528 |
| 2022-12-07 | $5.21 | $5.28 | $5.00 | $5.08 | $5.08 | 53,208 |
| 2022-12-06 | $5.31 | $5.39 | $5.12 | $5.25 | $5.25 | 100,220 |
| 2022-12-05 | $5.32 | $5.45 | $5.26 | $5.31 | $5.31 | 83,234 |
| 2022-12-02 | $5.00 | $5.32 | $4.92 | $5.28 | $5.28 | 123,491 |
| 2022-12-01 | $4.99 | $5.13 | $4.90 | $4.95 | $4.95 | 45,451 |
| 2022-11-30 | $4.55 | $4.95 | $4.52 | $4.76 | $4.76 | 128,377 |
| 2022-11-29 | $4.69 | $4.76 | $4.50 | $4.58 | $4.58 | 104,467 |
| 2022-11-28 | $4.83 | $4.90 | $4.67 | $4.67 | $4.67 | 25,446 |
| 2022-11-25 | $4.94 | $5.00 | $4.90 | $4.93 | $4.93 | 7,953 |
| 2022-11-23 | $5.01 | $5.01 | $4.86 | $4.89 | $4.89 | 11,312 |
| 2022-11-22 | $4.93 | $5.01 | $4.87 | $4.96 | $4.96 | 29,208 |
| 2022-11-21 | $4.98 | $5.02 | $4.79 | $4.93 | $4.93 | 38,919 |
| 2022-11-18 | $4.98 | $5.06 | $4.80 | $4.90 | $4.90 | 28,330 |
| 2022-11-17 | $4.86 | $5.03 | $4.81 | $4.97 | $4.97 | 30,397 |
| 2022-11-16 | $5.08 | $5.09 | $4.86 | $4.94 | $4.94 | 20,006 |
| 2022-11-15 | $5.00 | $5.28 | $4.84 | $5.13 | $5.13 | 41,824 |
| 2022-11-14 | $4.87 | $4.95 | $4.77 | $4.89 | $4.89 | 70,109 |
| 2022-11-11 | $4.68 | $5.05 | $4.62 | $4.87 | $4.87 | 28,078 |
| 2022-11-10 | $5.07 | $5.25 | $4.71 | $4.72 | $4.72 | 61,871 |
| 2022-11-09 | $4.91 | $5.10 | $4.79 | $4.90 | $4.90 | 45,126 |
| 2022-11-08 | $4.96 | $5.21 | $4.74 | $4.85 | $4.85 | 68,274 |
| 2022-11-07 | $4.71 | $5.32 | $4.60 | $5.02 | $5.02 | 171,737 |
| 2022-11-04 | $4.06 | $4.84 | $4.06 | $4.65 | $4.65 | 355,209 |
| 2022-11-03 | $3.70 | $3.94 | $3.70 | $3.92 | $3.92 | 16,099 |
| 2022-11-02 | $4.09 | $4.09 | $3.71 | $3.76 | $3.76 | 15,191 |
| 2022-11-01 | $4.22 | $4.22 | $3.99 | $4.07 | $4.07 | 29,747 |
| 2022-10-31 | $4.08 | $4.21 | $4.04 | $4.14 | $4.14 | 43,817 |
| 2022-10-28 | $3.49 | $4.05 | $3.49 | $4.02 | $4.02 | 58,325 |
| 2022-10-27 | $3.17 | $3.51 | $3.14 | $3.49 | $3.49 | 31,551 |
| 2022-10-26 | $3.23 | $3.30 | $3.10 | $3.18 | $3.18 | 35,597 |
| 2022-10-25 | $3.25 | $3.50 | $3.22 | $3.25 | $3.25 | 69,288 |
| 2022-10-24 | $3.49 | $3.55 | $3.17 | $3.25 | $3.25 | 103,989 |
| 2022-10-21 | $3.19 | $3.59 | $3.19 | $3.42 | $3.42 | 85,583 |
| 2022-10-20 | $3.34 | $3.41 | $3.23 | $3.25 | $3.25 | 234,799 |
| 2022-10-19 | $3.33 | $3.41 | $3.33 | $3.35 | $3.35 | 61,761 |
| 2022-10-18 | $3.61 | $3.73 | $3.35 | $3.38 | $3.38 | 91,393 |
| 2022-10-17 | $3.46 | $3.81 | $3.46 | $3.58 | $3.58 | 24,306 |
| 2022-10-14 | $3.65 | $3.76 | $3.50 | $3.57 | $3.57 | 33,938 |
| 2022-10-13 | $3.60 | $3.69 | $3.53 | $3.63 | $3.63 | 166,920 |
| 2022-10-12 | $3.84 | $3.85 | $3.56 | $3.67 | $3.67 | 108,223 |
| 2022-10-11 | $3.70 | $3.86 | $3.36 | $3.84 | $3.84 | 246,414 |
| 2022-10-10 | $3.92 | $3.92 | $3.70 | $3.73 | $3.73 | 66,565 |
| 2022-10-07 | $3.93 | $3.98 | $3.80 | $3.86 | $3.86 | 197,405 |
| 2022-10-06 | $4.33 | $4.33 | $3.99 | $3.99 | $3.99 | 177,833 |
| 2022-10-05 | $3.89 | $4.39 | $3.88 | $4.29 | $4.29 | 84,058 |
| 2022-10-04 | $4.00 | $4.19 | $3.94 | $3.95 | $3.95 | 74,107 |
| 2022-10-03 | $4.08 | $4.21 | $3.96 | $4.01 | $4.01 | 27,421 |
| 2022-09-30 | $4.07 | $4.26 | $4.04 | $4.04 | $4.04 | 12,581 |
| 2022-09-29 | $4.37 | $4.51 | $4.02 | $4.14 | $4.14 | 17,470 |
| 2022-09-28 | $4.02 | $4.39 | $4.02 | $4.38 | $4.38 | 20,167 |
| 2022-09-27 | $4.17 | $4.17 | $4.03 | $4.08 | $4.08 | 19,310 |
| 2022-09-26 | $3.99 | $4.45 | $3.97 | $4.06 | $4.06 | 37,977 |
| 2022-09-23 | $3.95 | $4.04 | $3.90 | $3.99 | $3.99 | 39,439 |
| 2022-09-22 | $4.70 | $4.70 | $3.96 | $4.17 | $4.17 | 246,337 |
| 2022-09-21 | $4.75 | $5.00 | $4.69 | $4.71 | $4.71 | 35,129 |
| 2022-09-20 | $5.24 | $5.26 | $4.95 | $5.02 | $5.02 | 15,049 |
| 2022-09-19 | $4.90 | $5.32 | $4.90 | $5.25 | $5.25 | 865,771 |
| 2022-09-16 | $5.18 | $5.18 | $4.99 | $5.04 | $5.04 | 13,349 |
| 2022-09-15 | $5.08 | $5.39 | $5.08 | $5.20 | $5.20 | 38,900 |
| 2022-09-14 | $5.31 | $5.40 | $5.17 | $5.20 | $5.20 | 20,687 |
| 2022-09-13 | $5.20 | $5.31 | $5.17 | $5.25 | $5.25 | 52,240 |
| 2022-09-12 | $5.35 | $5.64 | $5.35 | $5.42 | $5.42 | 36,154 |
| 2022-09-09 | $5.60 | $5.60 | $5.38 | $5.40 | $5.40 | 8,847 |
| 2022-09-08 | $5.40 | $5.58 | $5.26 | $5.55 | $5.55 | 21,517 |
| 2022-09-07 | $5.57 | $5.73 | $5.30 | $5.36 | $5.36 | 38,687 |
| 2022-09-06 | $6.58 | $6.58 | $5.51 | $5.60 | $5.60 | 126,081 |
| 2022-09-02 | $6.81 | $6.81 | $6.44 | $6.52 | $6.52 | 23,375 |
| 2022-09-01 | $6.81 | $6.93 | $6.78 | $6.89 | $6.89 | 7,759 |
| 2022-08-31 | $6.91 | $7.03 | $6.80 | $6.95 | $6.95 | 17,551 |
| 2022-08-30 | $7.09 | $7.13 | $6.90 | $6.93 | $6.93 | 10,660 |
| 2022-08-29 | $7.00 | $7.25 | $6.87 | $7.25 | $7.25 | 10,959 |
| 2022-08-26 | $6.94 | $7.06 | $6.79 | $7.06 | $7.06 | 12,705 |
| 2022-08-25 | $7.15 | $7.22 | $6.97 | $7.11 | $7.11 | 5,587 |
| 2022-08-24 | $7.05 | $7.11 | $7.05 | $7.07 | $7.07 | 4,246 |
| 2022-08-23 | $7.37 | $7.37 | $7.04 | $7.04 | $7.04 | 5,444 |
| 2022-08-22 | $7.36 | $7.59 | $7.32 | $7.46 | $7.46 | 16,301 |
| 2022-08-19 | $7.19 | $7.55 | $7.08 | $7.55 | $7.55 | 2,840 |
| 2022-08-18 | $7.09 | $7.32 | $7.08 | $7.32 | $7.32 | 2,829 |
| 2022-08-17 | $7.15 | $7.15 | $7.01 | $7.08 | $7.08 | 7,594 |
| 2022-08-16 | $7.28 | $7.28 | $7.06 | $7.23 | $7.23 | 16,601 |
| 2022-08-15 | $7.39 | $7.39 | $7.13 | $7.21 | $7.21 | 5,811 |
| 2022-08-12 | $7.38 | $7.49 | $7.22 | $7.39 | $7.39 | 9,307 |
| 2022-08-11 | $7.36 | $7.43 | $7.20 | $7.33 | $7.33 | 5,398 |
| 2022-08-10 | $7.27 | $7.30 | $7.15 | $7.27 | $7.27 | 3,632 |
| 2022-08-09 | $7.47 | $7.49 | $7.05 | $7.07 | $7.07 | 17,594 |
| 2022-08-08 | $7.54 | $7.81 | $7.38 | $7.42 | $7.42 | 11,135 |
| 2022-08-05 | $8.76 | $8.96 | $7.07 | $7.38 | $7.38 | 124,831 |
| 2022-08-04 | $9.39 | $9.40 | $8.86 | $9.30 | $9.30 | 23,759 |
| 2022-08-03 | $8.90 | $9.68 | $8.90 | $9.24 | $9.24 | 20,119 |
| 2022-08-02 | $8.75 | $9.08 | $8.64 | $8.79 | $8.79 | 10,429 |
| 2022-08-01 | $8.60 | $8.88 | $8.51 | $8.88 | $8.88 | 11,736 |
| 2022-07-29 | $8.15 | $8.61 | $8.03 | $8.61 | $8.61 | 6,918 |
| 2022-07-28 | $8.19 | $8.46 | $8.05 | $8.35 | $8.35 | 9,142 |
| 2022-07-27 | $8.22 | $8.35 | $8.05 | $8.35 | $8.35 | 3,307 |
| 2022-07-26 | $8.02 | $8.15 | $7.80 | $8.15 | $8.15 | 7,023 |
| 2022-07-25 | $7.77 | $8.03 | $7.77 | $8.03 | $8.03 | 2,968 |
| 2022-07-22 | $7.92 | $8.32 | $7.64 | $7.73 | $7.73 | 8,736 |
| 2022-07-21 | $7.95 | $7.99 | $7.84 | $7.95 | $7.95 | 9,425 |
| 2022-07-20 | $7.24 | $7.93 | $7.24 | $7.92 | $7.92 | 14,874 |
| 2022-07-19 | $7.40 | $7.40 | $6.97 | $7.16 | $7.16 | 27,922 |
| 2022-07-18 | $7.55 | $7.84 | $7.08 | $7.28 | $7.28 | 41,673 |
| 2022-07-15 | $7.09 | $7.51 | $7.09 | $7.51 | $7.51 | 17,326 |
| 2022-07-14 | $7.13 | $7.14 | $6.78 | $6.91 | $6.91 | 25,420 |
| 2022-07-13 | $7.48 | $7.50 | $7.09 | $7.17 | $7.17 | 6,613 |
| 2022-07-12 | $7.39 | $7.50 | $7.38 | $7.50 | $7.50 | 11,045 |
| 2022-07-11 | $7.45 | $7.50 | $7.24 | $7.47 | $7.47 | 11,363 |
| 2022-07-08 | $7.48 | $7.50 | $7.37 | $7.37 | $7.37 | 10,583 |
| 2022-07-07 | $7.50 | $7.54 | $7.42 | $7.46 | $7.46 | 15,411 |
| 2022-07-06 | $7.42 | $7.56 | $7.34 | $7.48 | $7.48 | 11,769 |
| 2022-07-05 | $7.48 | $7.50 | $7.31 | $7.45 | $7.45 | 5,978 |
| 2022-07-01 | $7.30 | $7.49 | $7.27 | $7.49 | $7.49 | 3,480 |
| 2022-06-30 | $6.87 | $7.30 | $6.87 | $7.29 | $7.29 | 7,274 |
| 2022-06-29 | $7.06 | $7.20 | $6.83 | $6.99 | $6.99 | 42,160 |
| 2022-06-28 | $7.40 | $7.45 | $7.14 | $7.21 | $7.21 | 17,477 |
| 2022-06-27 | $7.63 | $7.70 | $7.38 | $7.39 | $7.39 | 22,642 |
| 2022-06-24 | $8.08 | $8.27 | $7.54 | $7.63 | $7.63 | 58,617 |
| 2022-06-23 | $7.50 | $7.80 | $7.44 | $7.79 | $7.79 | 36,036 |
| 2022-06-22 | $7.94 | $7.94 | $7.48 | $7.48 | $7.48 | 19,798 |
| 2022-06-21 | $7.91 | $8.39 | $7.91 | $7.98 | $7.98 | 12,106 |
| 2022-06-17 | $7.49 | $7.74 | $7.34 | $7.74 | $7.74 | 29,835 |
| 2022-06-16 | $7.67 | $7.67 | $7.31 | $7.50 | $7.50 | 18,929 |
| 2022-06-15 | $7.50 | $7.90 | $7.48 | $7.87 | $7.87 | 24,585 |
| 2022-06-14 | $7.60 | $7.60 | $7.34 | $7.46 | $7.46 | 14,972 |
| 2022-06-13 | $7.87 | $7.90 | $7.44 | $7.51 | $7.51 | 23,450 |
| 2022-06-10 | $8.51 | $8.53 | $8.23 | $8.33 | $8.33 | 8,427 |
| 2022-06-09 | $9.55 | $9.55 | $8.52 | $8.61 | $8.61 | 37,866 |
| 2022-06-08 | $9.50 | $9.60 | $9.39 | $9.50 | $9.50 | 6,143 |
| 2022-06-07 | $9.37 | $9.72 | $9.27 | $9.48 | $9.48 | 8,348 |
| 2022-06-06 | $9.22 | $9.45 | $9.10 | $9.38 | $9.38 | 9,849 |
| 2022-06-03 | $9.55 | $9.55 | $9.08 | $9.22 | $9.22 | 12,479 |
| 2022-06-02 | $9.17 | $9.75 | $9.11 | $9.53 | $9.53 | 26,738 |
| 2022-06-01 | $9.27 | $9.35 | $8.81 | $8.96 | $8.96 | 23,350 |
| 2022-05-31 | $9.12 | $9.39 | $8.54 | $9.27 | $9.27 | 24,663 |
| 2022-05-27 | $9.15 | $9.55 | $8.93 | $9.24 | $9.24 | 75,596 |
| 2022-05-26 | $7.73 | $9.02 | $7.73 | $9.02 | $9.02 | 82,003 |
| 2022-05-25 | $7.04 | $7.93 | $7.04 | $7.78 | $7.78 | 97,482 |
| 2022-05-24 | $6.60 | $7.14 | $6.51 | $7.07 | $7.07 | 97,987 |
| 2022-05-23 | $6.87 | $6.96 | $6.60 | $6.60 | $6.60 | 44,080 |
| 2022-05-20 | $7.10 | $7.10 | $6.66 | $6.85 | $6.85 | 23,676 |
| 2022-05-19 | $7.07 | $7.39 | $7.01 | $7.06 | $7.06 | 41,017 |
| 2022-05-18 | $7.21 | $7.32 | $6.90 | $7.14 | $7.14 | 15,578 |
| 2022-05-17 | $7.05 | $7.44 | $7.05 | $7.33 | $7.33 | 49,338 |
| 2022-05-16 | $6.98 | $7.45 | $6.97 | $7.03 | $7.03 | 36,279 |
| 2022-05-13 | $6.85 | $7.20 | $6.81 | $6.95 | $6.95 | 66,705 |
| 2022-05-12 | $6.39 | $7.29 | $6.09 | $6.59 | $6.59 | 162,813 |
| 2022-05-11 | $6.83 | $7.14 | $6.26 | $6.34 | $6.34 | 26,395 |
| 2022-05-10 | $6.44 | $7.20 | $6.44 | $6.90 | $6.90 | 34,046 |
| 2022-05-09 | $6.82 | $6.90 | $6.52 | $6.57 | $6.57 | 36,715 |
| 2022-05-06 | $7.57 | $7.59 | $7.10 | $7.11 | $7.11 | 30,658 |
| 2022-05-05 | $8.29 | $8.30 | $7.76 | $7.83 | $7.83 | 18,010 |
| 2022-05-04 | $8.78 | $8.82 | $7.90 | $8.39 | $8.39 | 25,634 |
| 2022-05-03 | $7.68 | $8.96 | $7.68 | $8.86 | $8.86 | 63,930 |
| 2022-05-02 | $7.27 | $7.63 | $7.24 | $7.62 | $7.62 | 34,186 |
| 2022-04-29 | $7.38 | $7.49 | $7.22 | $7.30 | $7.30 | 26,044 |
| 2022-04-28 | $7.29 | $7.44 | $6.95 | $7.33 | $7.33 | 21,330 |
| 2022-04-27 | $7.38 | $7.57 | $7.24 | $7.29 | $7.29 | 17,273 |
| 2022-04-26 | $7.51 | $7.54 | $7.32 | $7.46 | $7.46 | 32,863 |
| 2022-04-25 | $7.64 | $7.65 | $7.37 | $7.57 | $7.57 | 19,703 |
| 2022-04-22 | $8.00 | $8.07 | $7.54 | $7.62 | $7.62 | 64,585 |
| 2022-04-21 | $8.18 | $8.18 | $7.91 | $8.01 | $8.01 | 35,060 |
| 2022-04-20 | $8.24 | $8.27 | $7.84 | $8.05 | $8.05 | 41,833 |
| 2022-04-19 | $7.64 | $8.11 | $7.61 | $8.06 | $8.06 | 38,987 |
| 2022-04-18 | $8.35 | $8.35 | $7.40 | $7.68 | $7.68 | 78,275 |
| 2022-04-14 | $8.57 | $8.58 | $8.34 | $8.39 | $8.39 | 9,608 |
| 2022-04-13 | $8.41 | $8.70 | $8.34 | $8.56 | $8.56 | 10,626 |
| 2022-04-12 | $8.56 | $8.80 | $8.36 | $8.41 | $8.41 | 19,228 |
| 2022-04-11 | $8.25 | $8.56 | $8.07 | $8.55 | $8.55 | 17,974 |
| 2022-04-08 | $8.18 | $8.30 | $7.98 | $8.20 | $8.20 | 60,630 |
| 2022-04-07 | $8.48 | $8.53 | $8.24 | $8.29 | $8.29 | 32,844 |
| 2022-04-06 | $8.61 | $8.69 | $8.26 | $8.43 | $8.43 | 61,285 |
| 2022-04-05 | $9.01 | $9.02 | $8.60 | $8.68 | $8.68 | 15,723 |
| 2022-04-04 | $9.14 | $9.14 | $8.95 | $9.01 | $9.01 | 36,549 |
| 2022-04-01 | $9.06 | $9.07 | $8.78 | $8.99 | $8.99 | 26,328 |
| 2022-03-31 | $9.25 | $9.25 | $8.93 | $9.00 | $9.00 | 25,526 |
| 2022-03-30 | $9.66 | $9.66 | $9.11 | $9.20 | $9.20 | 30,280 |
| 2022-03-29 | $9.44 | $9.80 | $9.44 | $9.59 | $9.59 | 65,449 |
| 2022-03-28 | $9.54 | $9.85 | $9.17 | $9.30 | $9.30 | 50,444 |
| 2022-03-25 | $9.64 | $9.67 | $9.38 | $9.53 | $9.53 | 40,525 |
| 2022-03-24 | $9.66 | $9.71 | $9.29 | $9.66 | $9.66 | 25,049 |
| 2022-03-23 | $9.69 | $9.90 | $9.33 | $9.53 | $9.53 | 33,642 |
| 2022-03-22 | $9.60 | $9.95 | $9.33 | $9.68 | $9.68 | 36,795 |
| 2022-03-21 | $9.78 | $9.78 | $9.32 | $9.46 | $9.46 | 44,274 |
| 2022-03-18 | $9.28 | $9.84 | $9.28 | $9.68 | $9.68 | 63,305 |
| 2022-03-17 | $9.14 | $9.31 | $9.00 | $9.26 | $9.26 | 47,415 |
| 2022-03-16 | $8.50 | $9.38 | $8.50 | $9.11 | $9.11 | 72,733 |
| 2022-03-15 | $8.16 | $8.53 | $8.08 | $8.36 | $8.36 | 32,125 |
| 2022-03-14 | $8.35 | $8.41 | $7.94 | $8.16 | $8.16 | 46,613 |
| 2022-03-11 | $8.57 | $8.59 | $8.13 | $8.31 | $8.31 | 60,047 |
| 2022-03-10 | $8.27 | $8.45 | $7.84 | $8.43 | $8.43 | 110,872 |
| 2022-03-09 | $8.51 | $8.73 | $8.06 | $8.27 | $8.27 | 157,869 |
| 2022-03-08 | $8.30 | $8.55 | $7.60 | $8.29 | $8.29 | 241,200 |
| 2022-03-07 | $9.33 | $9.44 | $8.18 | $8.20 | $8.20 | 105,105 |
| 2022-03-04 | $9.40 | $9.64 | $9.11 | $9.35 | $9.35 | 104,388 |
| 2022-03-03 | $10.07 | $10.08 | $9.05 | $9.38 | $9.38 | 90,011 |
| 2022-03-02 | $10.47 | $10.62 | $9.98 | $10.07 | $10.07 | 30,206 |
| 2022-03-01 | $10.70 | $10.92 | $10.06 | $10.33 | $10.33 | 53,829 |
| 2022-02-28 | $10.53 | $10.78 | $10.24 | $10.69 | $10.69 | 77,344 |
| 2022-02-25 | $9.99 | $10.77 | $9.96 | $10.68 | $10.68 | 134,176 |
| 2022-02-24 | $9.87 | $10.28 | $9.79 | $10.00 | $10.00 | 60,674 |
| 2022-02-23 | $10.14 | $10.24 | $9.85 | $10.14 | $10.14 | 68,305 |
| 2022-02-22 | $8.95 | $10.12 | $8.90 | $10.10 | $10.10 | 163,064 |
| 2022-02-18 | $9.89 | $10.09 | $9.44 | $9.51 | $9.51 | 17,376 |
| 2022-02-17 | $9.66 | $10.21 | $9.57 | $10.06 | $10.06 | 33,995 |
| 2022-02-16 | $9.51 | $9.87 | $9.51 | $9.76 | $9.76 | 12,275 |
| 2022-02-15 | $9.22 | $9.81 | $9.17 | $9.73 | $9.73 | 31,988 |
| 2022-02-14 | $9.04 | $9.13 | $8.92 | $9.01 | $9.01 | 34,088 |
| 2022-02-11 | $10.03 | $10.03 | $8.86 | $9.11 | $9.11 | 80,886 |
| 2022-02-10 | $10.07 | $10.27 | $9.53 | $9.61 | $9.61 | 40,894 |
| 2022-02-09 | $9.89 | $10.29 | $9.89 | $10.14 | $10.14 | 48,922 |
| 2022-02-08 | $9.40 | $9.80 | $9.38 | $9.72 | $9.72 | 79,106 |
| 2022-02-07 | $9.47 | $9.73 | $9.41 | $9.47 | $9.47 | 48,496 |
| 2022-02-04 | $9.46 | $9.55 | $9.22 | $9.46 | $9.46 | 29,347 |
| 2022-02-03 | $9.32 | $9.47 | $9.25 | $9.35 | $9.35 | 20,156 |
| 2022-02-02 | $10.00 | $10.10 | $9.33 | $9.40 | $9.40 | 30,557 |
| 2022-02-01 | $9.89 | $10.17 | $9.72 | $10.00 | $10.00 | 87,512 |
| 2022-01-31 | $9.34 | $10.11 | $9.34 | $9.90 | $9.90 | 92,459 |
| 2022-01-28 | $9.40 | $9.76 | $9.28 | $9.34 | $9.34 | 108,731 |
| 2022-01-27 | $9.72 | $9.84 | $9.36 | $9.39 | $9.39 | 84,131 |
| 2022-01-26 | $9.79 | $9.93 | $9.43 | $9.58 | $9.58 | 73,713 |
| 2022-01-25 | $10.09 | $10.09 | $9.21 | $9.73 | $9.73 | 78,932 |
| 2022-01-24 | $9.62 | $9.99 | $9.15 | $9.97 | $9.97 | 79,106 |
| 2022-01-21 | $9.50 | $9.80 | $9.26 | $9.72 | $9.72 | 68,055 |
| 2022-01-20 | $9.91 | $10.32 | $9.48 | $9.49 | $9.49 | 42,848 |
| 2022-01-19 | $9.98 | $10.09 | $9.64 | $9.79 | $9.79 | 33,304 |
| 2022-01-18 | $10.37 | $10.52 | $9.78 | $9.91 | $9.91 | 32,593 |
| 2022-01-14 | $9.88 | $10.11 | $9.82 | $10.04 | $10.04 | 27,375 |
| 2022-01-13 | $10.16 | $10.16 | $9.82 | $9.93 | $9.93 | 29,991 |
| 2022-01-12 | $10.32 | $10.39 | $9.97 | $10.02 | $10.02 | 125,482 |
| 2022-01-11 | $10.12 | $10.53 | $9.97 | $10.17 | $10.17 | 40,275 |
| 2022-01-10 | $10.44 | $10.44 | $9.88 | $10.12 | $10.12 | 30,440 |
| 2022-01-07 | $10.43 | $10.66 | $10.27 | $10.50 | $10.50 | 50,114 |
| 2022-01-06 | $11.50 | $11.51 | $10.25 | $10.42 | $10.42 | 67,565 |
| 2022-01-05 | $10.81 | $11.38 | $10.51 | $11.33 | $11.33 | 113,009 |
| 2022-01-04 | $11.14 | $11.16 | $10.70 | $10.70 | $10.70 | 72,678 |
| 2022-01-03 | $11.06 | $11.27 | $10.98 | $11.00 | $11.00 | 20,025 |
| 2021-12-31 | $11.40 | $11.82 | $10.89 | $11.23 | $11.23 | 132,097 |
| 2021-12-30 | $11.44 | $12.07 | $11.44 | $11.80 | $11.80 | 73,492 |
| 2021-12-29 | $11.39 | $11.65 | $11.10 | $11.51 | $11.51 | 90,971 |
| 2021-12-28 | $11.74 | $11.75 | $11.12 | $11.28 | $11.28 | 62,714 |
| 2021-12-27 | $11.81 | $11.81 | $11.34 | $11.62 | $11.62 | 75,154 |
| 2021-12-23 | $11.60 | $11.99 | $11.31 | $11.66 | $11.66 | 83,469 |
| 2021-12-22 | $11.37 | $11.68 | $11.22 | $11.59 | $11.59 | 45,279 |
| 2021-12-21 | $10.92 | $11.29 | $10.77 | $11.27 | $11.27 | 64,294 |
| 2021-12-20 | $11.09 | $11.22 | $10.50 | $10.69 | $10.69 | 66,934 |
| 2021-12-17 | $10.35 | $11.40 | $10.14 | $11.36 | $11.36 | 150,364 |
| 2021-12-16 | $10.65 | $10.89 | $10.41 | $10.50 | $10.50 | 39,929 |
| 2021-12-15 | $10.29 | $10.62 | $10.02 | $10.62 | $10.62 | 68,352 |
| 2021-12-14 | $10.61 | $10.64 | $10.11 | $10.38 | $10.38 | 77,957 |
| 2021-12-13 | $11.39 | $11.54 | $10.59 | $10.60 | $10.60 | 52,150 |
| 2021-12-10 | $11.53 | $11.72 | $11.34 | $11.53 | $11.53 | 24,803 |
| 2021-12-09 | $12.00 | $12.00 | $11.56 | $11.62 | $11.62 | 34,460 |
| 2021-12-08 | $11.84 | $12.27 | $11.84 | $11.98 | $11.98 | 134,884 |
| 2021-12-07 | $11.55 | $12.12 | $11.55 | $11.77 | $11.77 | 70,752 |
| 2021-12-06 | $11.22 | $11.62 | $11.00 | $11.41 | $11.41 | 44,288 |
| 2021-12-03 | $10.90 | $11.34 | $10.87 | $11.15 | $11.15 | 128,411 |
| 2021-12-02 | $10.58 | $11.05 | $10.06 | $10.93 | $10.93 | 107,522 |
| 2021-12-01 | $11.02 | $11.26 | $10.59 | $10.59 | $10.59 | 72,762 |
| 2021-11-30 | $10.79 | $11.17 | $10.58 | $10.95 | $10.95 | 76,547 |
| 2021-11-29 | $11.50 | $11.55 | $10.77 | $10.87 | $10.87 | 79,548 |
| 2021-11-26 | $11.34 | $11.47 | $11.10 | $11.32 | $11.32 | 50,591 |
| 2021-11-24 | $11.45 | $11.67 | $11.24 | $11.55 | $11.55 | 65,082 |
| 2021-11-23 | $12.00 | $12.00 | $11.20 | $11.45 | $11.45 | 100,429 |
| 2021-11-22 | $12.21 | $12.21 | $11.77 | $11.96 | $11.96 | 104,633 |
| 2021-11-19 | $11.96 | $12.32 | $11.83 | $12.18 | $12.18 | 58,074 |
| 2021-11-18 | $11.99 | $12.05 | $11.30 | $11.94 | $11.94 | 76,258 |
| 2021-11-17 | $11.79 | $12.09 | $11.72 | $11.89 | $11.89 | 29,664 |
| 2021-11-16 | $11.98 | $12.03 | $11.75 | $11.80 | $11.80 | 38,155 |
| 2021-11-15 | $12.10 | $12.31 | $11.92 | $12.06 | $12.06 | 29,995 |
| 2021-11-12 | $11.82 | $12.25 | $11.75 | $12.06 | $12.06 | 33,565 |
| 2021-11-11 | $11.54 | $12.44 | $11.54 | $11.89 | $11.89 | 56,443 |
| 2021-11-10 | $12.07 | $12.22 | $11.43 | $11.63 | $11.63 | 94,504 |
| 2021-11-09 | $12.43 | $12.52 | $12.08 | $12.27 | $12.27 | 50,402 |
| 2021-11-08 | $11.30 | $12.75 | $11.30 | $12.52 | $12.52 | 102,874 |
| 2021-11-05 | $13.68 | $13.68 | $11.14 | $11.30 | $11.30 | 499,853 |
| 2021-11-04 | $13.43 | $13.76 | $13.31 | $13.55 | $13.55 | 105,092 |
| 2021-11-03 | $13.08 | $13.54 | $13.08 | $13.28 | $13.28 | 69,947 |
| 2021-11-02 | $13.33 | $13.55 | $13.11 | $13.25 | $13.25 | 105,373 |
| 2021-11-01 | $13.52 | $13.78 | $13.29 | $13.43 | $13.43 | 115,519 |
| 2021-10-29 | $13.54 | $13.74 | $13.35 | $13.51 | $13.51 | 62,119 |
| 2021-10-28 | $13.45 | $13.82 | $13.26 | $13.45 | $13.45 | 37,342 |
| 2021-10-27 | $13.55 | $13.81 | $13.29 | $13.42 | $13.42 | 117,094 |
| 2021-10-26 | $14.39 | $14.68 | $12.85 | $13.52 | $13.52 | 177,034 |
| 2021-10-25 | $14.28 | $14.65 | $14.00 | $14.40 | $14.40 | 244,717 |
| 2021-10-22 | $14.66 | $14.79 | $14.17 | $14.36 | $14.36 | 25,508 |
| 2021-10-21 | $14.78 | $15.02 | $14.52 | $14.58 | $14.58 | 53,155 |
| 2021-10-20 | $15.00 | $15.15 | $14.70 | $14.75 | $14.75 | 28,060 |
| 2021-10-19 | $14.18 | $15.34 | $14.18 | $15.00 | $15.00 | 77,207 |
| 2021-10-18 | $14.83 | $15.05 | $14.28 | $14.35 | $14.35 | 52,914 |
| 2021-10-15 | $15.07 | $15.07 | $14.48 | $15.01 | $15.01 | 36,587 |
| 2021-10-14 | $15.01 | $15.19 | $14.73 | $15.05 | $15.05 | 20,156 |
| 2021-10-13 | $14.54 | $15.31 | $14.16 | $15.20 | $15.20 | 35,614 |
| 2021-10-12 | $14.55 | $14.62 | $14.01 | $14.34 | $14.34 | 28,772 |
| 2021-10-11 | $14.23 | $14.55 | $14.03 | $14.38 | $14.38 | 30,640 |
| 2021-10-08 | $14.03 | $14.83 | $14.03 | $14.24 | $14.24 | 51,770 |
| 2021-10-07 | $13.77 | $14.20 | $13.66 | $14.01 | $14.01 | 99,294 |
| 2021-10-06 | $13.60 | $13.87 | $13.37 | $13.73 | $13.73 | 27,157 |
| 2021-10-05 | $13.91 | $14.22 | $13.48 | $13.77 | $13.77 | 33,468 |
| 2021-10-04 | $14.26 | $14.26 | $13.53 | $13.71 | $13.71 | 105,949 |
| 2021-10-01 | $14.56 | $14.56 | $13.75 | $14.23 | $14.23 | 79,192 |
| 2021-09-30 | $15.23 | $15.40 | $14.00 | $14.64 | $14.64 | 154,383 |
| 2021-09-29 | $15.06 | $15.53 | $14.37 | $15.20 | $15.20 | 99,078 |
| 2021-09-28 | $15.35 | $15.51 | $14.46 | $15.15 | $15.15 | 86,108 |
| 2021-09-27 | $15.10 | $15.68 | $14.74 | $15.64 | $15.64 | 51,959 |
| 2021-09-24 | $15.40 | $15.44 | $14.53 | $14.98 | $14.98 | 57,109 |
| 2021-09-23 | $15.49 | $16.23 | $14.94 | $15.55 | $15.55 | 110,999 |
| 2021-09-22 | $14.27 | $15.58 | $14.07 | $15.49 | $15.49 | 60,135 |
| 2021-09-21 | $14.16 | $14.58 | $14.07 | $14.11 | $14.11 | 14,660 |
| 2021-09-20 | $14.25 | $14.39 | $13.53 | $14.20 | $14.20 | 73,298 |
| 2021-09-17 | $14.27 | $14.79 | $14.19 | $14.62 | $14.62 | 32,518 |
| 2021-09-16 | $13.73 | $14.48 | $13.73 | $14.44 | $14.44 | 36,125 |
| 2021-09-15 | $14.03 | $14.03 | $13.52 | $13.81 | $13.81 | 29,827 |
| 2021-09-14 | $14.29 | $14.50 | $13.74 | $14.00 | $14.00 | 36,052 |
| 2021-09-13 | $14.60 | $14.70 | $14.12 | $14.29 | $14.29 | 36,884 |
| 2021-09-10 | $14.45 | $14.81 | $13.86 | $14.55 | $14.55 | 34,245 |
| 2021-09-09 | $14.71 | $14.71 | $14.26 | $14.35 | $14.35 | 28,498 |
| 2021-09-08 | $14.84 | $14.87 | $13.93 | $14.51 | $14.51 | 27,515 |
| 2021-09-07 | $15.34 | $15.57 | $14.63 | $14.75 | $14.75 | 39,262 |
| 2021-09-03 | $15.68 | $15.90 | $15.36 | $15.56 | $15.56 | 19,982 |
| 2021-09-02 | $15.98 | $16.34 | $15.72 | $15.77 | $15.77 | 35,097 |
| 2021-09-01 | $14.90 | $16.04 | $14.90 | $15.94 | $15.94 | 67,695 |
| 2021-08-31 | $14.85 | $15.05 | $14.73 | $14.86 | $14.86 | 21,353 |
| 2021-08-30 | $14.87 | $14.92 | $14.37 | $14.83 | $14.83 | 48,949 |
| 2021-08-27 | $14.90 | $15.09 | $14.64 | $14.93 | $14.93 | 32,406 |
| 2021-08-26 | $15.02 | $15.27 | $14.53 | $14.78 | $14.78 | 71,835 |
| 2021-08-25 | $14.53 | $15.30 | $14.31 | $15.03 | $15.03 | 132,552 |
| 2021-08-24 | $14.04 | $15.02 | $13.72 | $14.52 | $14.52 | 90,640 |
| 2021-08-23 | $15.06 | $15.42 | $14.40 | $14.89 | $14.89 | 53,664 |
| 2021-08-20 | $14.10 | $14.87 | $14.01 | $14.72 | $14.72 | 26,321 |
| 2021-08-19 | $14.29 | $14.55 | $13.95 | $14.20 | $14.20 | 21,774 |
| 2021-08-18 | $14.30 | $14.92 | $14.22 | $14.58 | $14.58 | 34,368 |
| 2021-08-17 | $14.42 | $14.81 | $14.01 | $14.40 | $14.40 | 38,724 |
| 2021-08-16 | $15.25 | $15.25 | $14.51 | $14.66 | $14.66 | 37,402 |
| 2021-08-13 | $15.36 | $15.71 | $15.10 | $15.25 | $15.25 | 40,820 |
| 2021-08-12 | $14.95 | $15.73 | $14.84 | $15.41 | $15.41 | 39,274 |
| 2021-08-11 | $16.06 | $16.29 | $14.76 | $14.79 | $14.79 | 59,975 |
| 2021-08-10 | $15.72 | $16.22 | $15.50 | $16.00 | $16.00 | 71,145 |
| 2021-08-09 | $16.64 | $16.64 | $15.65 | $15.85 | $15.85 | 57,456 |
| 2021-08-06 | $17.46 | $17.74 | $16.31 | $16.39 | $16.39 | 137,052 |
| 2021-08-05 | $13.80 | $18.23 | $13.80 | $17.55 | $17.55 | 922,498 |
| 2021-08-04 | $14.38 | $14.53 | $13.43 | $13.60 | $13.60 | 45,179 |
| 2021-08-03 | $13.97 | $14.78 | $13.88 | $14.26 | $14.26 | 131,281 |
| 2021-08-02 | $14.60 | $14.61 | $13.75 | $13.80 | $13.80 | 297,044 |
| 2021-07-30 | $14.75 | $15.07 | $14.52 | $14.60 | $14.60 | 35,905 |
| 2021-07-29 | $14.95 | $15.10 | $14.72 | $14.88 | $14.88 | 27,986 |
| 2021-07-28 | $14.96 | $15.14 | $14.72 | $14.95 | $14.95 | 88,389 |
| 2021-07-27 | $14.53 | $14.79 | $13.92 | $14.69 | $14.69 | 51,034 |
| 2021-07-26 | $15.30 | $15.35 | $14.53 | $14.68 | $14.68 | 39,212 |
| 2021-07-23 | $15.20 | $15.28 | $14.50 | $15.22 | $15.22 | 57,253 |
| 2021-07-22 | $15.25 | $15.59 | $14.96 | $15.21 | $15.21 | 27,732 |
| 2021-07-21 | $15.57 | $15.66 | $15.22 | $15.22 | $15.22 | 90,947 |
| 2021-07-20 | $15.21 | $15.66 | $15.13 | $15.50 | $15.50 | 49,673 |
| 2021-07-19 | $15.43 | $15.56 | $14.97 | $15.15 | $15.15 | 65,655 |
| 2021-07-16 | $16.38 | $16.39 | $15.69 | $15.80 | $15.80 | 68,680 |
| 2021-07-15 | $17.32 | $17.32 | $15.72 | $16.20 | $16.20 | 39,931 |
| 2021-07-14 | $17.63 | $17.81 | $17.26 | $17.27 | $17.27 | 48,465 |
| 2021-07-13 | $17.73 | $17.99 | $17.55 | $17.62 | $17.62 | 51,202 |
| 2021-07-12 | $17.41 | $18.26 | $17.41 | $17.88 | $17.88 | 45,710 |
| 2021-07-09 | $16.37 | $17.71 | $16.35 | $17.55 | $17.55 | 37,387 |
| 2021-07-08 | $16.00 | $16.35 | $15.94 | $16.33 | $16.33 | 27,461 |
| 2021-07-07 | $16.26 | $16.41 | $16.04 | $16.10 | $16.10 | 28,858 |
| 2021-07-06 | $16.40 | $16.66 | $15.84 | $16.34 | $16.34 | 93,467 |
| 2021-07-02 | $16.73 | $16.73 | $16.12 | $16.38 | $16.38 | 48,280 |
| 2021-07-01 | $16.43 | $16.60 | $16.16 | $16.51 | $16.51 | 25,002 |
| 2021-06-30 | $16.00 | $16.51 | $15.96 | $16.36 | $16.36 | 79,887 |
| 2021-06-29 | $18.00 | $18.00 | $15.77 | $16.00 | $16.00 | 134,956 |
| 2021-06-28 | $18.43 | $18.43 | $16.31 | $17.21 | $17.21 | 75,338 |
| 2021-06-25 | $18.39 | $19.00 | $18.16 | $18.33 | $18.33 | 24,137 |
| 2021-06-24 | $18.25 | $18.54 | $18.09 | $18.16 | $18.16 | 26,181 |
| 2021-06-23 | $18.70 | $18.70 | $18.06 | $18.28 | $18.28 | 36,943 |
| 2021-06-22 | $18.58 | $18.58 | $18.26 | $18.45 | $18.45 | 16,094 |
| 2021-06-21 | $18.65 | $18.91 | $18.25 | $18.42 | $18.42 | 13,688 |
| 2021-06-18 | $18.43 | $19.04 | $18.23 | $18.54 | $18.54 | 17,737 |
| 2021-06-17 | $18.82 | $19.24 | $18.65 | $18.68 | $18.68 | 32,011 |
| 2021-06-16 | $18.73 | $19.32 | $18.73 | $19.29 | $19.29 | 25,609 |
| 2021-06-15 | $19.24 | $19.24 | $18.40 | $18.96 | $18.96 | 23,037 |
| 2021-06-14 | $18.73 | $19.20 | $18.64 | $19.19 | $19.19 | 17,272 |
| 2021-06-11 | $18.44 | $18.81 | $18.21 | $18.77 | $18.77 | 13,154 |
| 2021-06-10 | $18.49 | $19.31 | $18.13 | $18.32 | $18.32 | 8,007 |
| 2021-06-09 | $18.49 | $19.09 | $18.20 | $18.50 | $18.50 | 35,364 |
| 2021-06-08 | $18.00 | $18.44 | $17.90 | $18.36 | $18.36 | 30,946 |
| 2021-06-07 | $17.51 | $18.19 | $17.32 | $17.77 | $17.77 | 33,254 |
| 2021-06-04 | $17.61 | $17.76 | $17.37 | $17.54 | $17.54 | 77,836 |
| 2021-06-03 | $17.72 | $17.72 | $17.36 | $17.56 | $17.56 | 18,705 |
| 2021-06-02 | $17.45 | $18.03 | $17.34 | $17.85 | $17.85 | 35,806 |
| 2021-06-01 | $17.70 | $17.99 | $17.10 | $17.52 | $17.52 | 17,583 |
| 2021-05-28 | $18.36 | $18.36 | $17.58 | $17.67 | $17.67 | 26,961 |
| 2021-05-27 | $18.50 | $18.70 | $18.18 | $18.26 | $18.26 | 29,042 |
| 2021-05-26 | $18.25 | $18.59 | $17.67 | $18.47 | $18.47 | 27,984 |
| 2021-05-25 | $18.73 | $19.09 | $18.06 | $18.17 | $18.17 | 29,860 |
| 2021-05-24 | $18.92 | $18.95 | $18.52 | $18.58 | $18.58 | 17,846 |
| 2021-05-21 | $18.98 | $19.17 | $18.70 | $18.72 | $18.72 | 18,325 |
| 2021-05-20 | $18.40 | $19.11 | $18.28 | $18.84 | $18.84 | 30,362 |
| 2021-05-19 | $17.15 | $18.34 | $17.15 | $18.34 | $18.34 | 62,240 |
| 2021-05-18 | $17.10 | $17.83 | $16.93 | $17.52 | $17.52 | 14,540 |
| 2021-05-17 | $16.75 | $17.27 | $16.70 | $17.09 | $17.09 | 36,223 |
| 2021-05-14 | $17.01 | $17.37 | $16.65 | $16.87 | $16.87 | 52,272 |
| 2021-05-13 | $16.54 | $17.31 | $16.00 | $16.82 | $16.82 | 192,257 |
| 2021-05-12 | $18.71 | $19.04 | $17.70 | $17.78 | $17.78 | 52,825 |
| 2021-05-11 | $18.37 | $19.06 | $18.10 | $18.97 | $18.97 | 53,479 |
| 2021-05-10 | $19.96 | $20.61 | $18.40 | $18.58 | $18.58 | 75,142 |
| 2021-05-07 | $20.43 | $20.49 | $19.77 | $20.19 | $20.19 | 80,128 |
| 2021-05-06 | $18.39 | $20.72 | $18.39 | $20.12 | $20.12 | 116,165 |
| 2021-05-05 | $18.36 | $18.75 | $17.84 | $18.19 | $18.19 | 48,812 |
| 2021-05-04 | $17.55 | $18.50 | $17.10 | $18.32 | $18.32 | 90,299 |
| 2021-05-03 | $18.35 | $18.55 | $17.57 | $17.69 | $17.69 | 39,832 |
| 2021-04-30 | $18.13 | $18.37 | $17.94 | $18.15 | $18.15 | 49,908 |
| 2021-04-29 | $18.90 | $18.90 | $18.08 | $18.24 | $18.24 | 40,018 |
| 2021-04-28 | $18.67 | $18.99 | $18.67 | $18.84 | $18.84 | 33,510 |
| 2021-04-27 | $18.90 | $19.18 | $18.50 | $18.79 | $18.79 | 49,934 |
| 2021-04-26 | $19.19 | $19.24 | $18.72 | $18.89 | $18.89 | 117,332 |
| 2021-04-23 | $19.08 | $19.32 | $18.83 | $19.19 | $19.19 | 52,728 |
| 2021-04-22 | $18.94 | $18.98 | $18.52 | $18.90 | $18.90 | 63,215 |
| 2021-04-21 | $18.71 | $19.08 | $18.54 | $18.74 | $18.74 | 27,727 |
| 2021-04-20 | $19.97 | $20.09 | $18.66 | $18.74 | $18.74 | 47,775 |
| 2021-04-19 | $20.18 | $20.39 | $19.90 | $20.06 | $20.06 | 46,521 |
| 2021-04-16 | $19.91 | $20.32 | $19.65 | $20.17 | $20.17 | 49,441 |
| 2021-04-15 | $20.19 | $20.19 | $19.63 | $19.82 | $19.82 | 36,708 |
| 2021-04-14 | $20.58 | $20.58 | $19.91 | $19.98 | $19.98 | 36,536 |
| 2021-04-13 | $19.82 | $20.55 | $19.82 | $20.44 | $20.44 | 44,587 |
| 2021-04-12 | $20.55 | $20.74 | $19.60 | $19.97 | $19.97 | 50,299 |
| 2021-04-09 | $19.60 | $20.61 | $19.53 | $20.50 | $20.50 | 38,389 |
| 2021-04-08 | $18.65 | $19.71 | $18.64 | $19.71 | $19.71 | 74,326 |
| 2021-04-07 | $20.23 | $20.23 | $18.63 | $18.63 | $18.63 | 79,339 |
| 2021-04-06 | $20.12 | $20.44 | $20.01 | $20.32 | $20.32 | 46,954 |
| 2021-04-05 | $20.64 | $20.71 | $19.86 | $20.12 | $20.12 | 55,279 |
| 2021-04-01 | $20.80 | $20.90 | $20.42 | $20.59 | $20.59 | 39,819 |
| 2021-03-31 | $19.46 | $20.48 | $19.39 | $20.14 | $20.14 | 166,091 |
| 2021-03-30 | $19.49 | $19.49 | $19.14 | $19.27 | $19.27 | 42,048 |
| 2021-03-29 | $19.38 | $19.59 | $18.85 | $19.47 | $19.47 | 110,951 |
| 2021-03-26 | $20.00 | $20.10 | $19.02 | $19.16 | $19.16 | 81,281 |
| 2021-03-25 | $20.22 | $20.53 | $19.59 | $20.05 | $20.05 | 127,929 |
| 2021-03-24 | $21.44 | $22.09 | $20.43 | $20.43 | $20.43 | 42,438 |
| 2021-03-23 | $22.12 | $22.40 | $20.73 | $20.93 | $20.93 | 55,105 |
| 2021-03-22 | $23.18 | $23.18 | $22.12 | $22.19 | $22.19 | 39,620 |
| 2021-03-19 | $22.15 | $23.14 | $22.00 | $23.06 | $23.06 | 87,561 |
| 2021-03-18 | $22.18 | $22.86 | $21.99 | $22.08 | $22.08 | 36,777 |
| 2021-03-17 | $22.38 | $22.68 | $22.00 | $22.56 | $22.56 | 60,929 |
| 2021-03-16 | $23.58 | $23.58 | $22.52 | $22.63 | $22.63 | 37,316 |
| 2021-03-15 | $23.22 | $23.71 | $22.95 | $23.42 | $23.42 | 65,893 |
| 2021-03-12 | $23.00 | $23.19 | $22.50 | $23.19 | $23.19 | 38,241 |
| 2021-03-11 | $23.39 | $23.39 | $22.80 | $23.14 | $23.14 | 38,111 |
| 2021-03-10 | $22.58 | $23.95 | $22.50 | $22.95 | $22.95 | 108,695 |
| 2021-03-09 | $22.56 | $23.51 | $22.00 | $22.18 | $22.18 | 55,909 |
| 2021-03-08 | $22.11 | $23.07 | $21.57 | $21.72 | $21.72 | 81,356 |
| 2021-03-05 | $22.35 | $22.35 | $21.47 | $22.27 | $22.27 | 177,819 |
| 2021-03-04 | $21.80 | $22.54 | $20.75 | $22.37 | $22.37 | 263,924 |
| 2021-03-03 | $22.51 | $22.51 | $21.08 | $21.77 | $21.77 | 89,985 |
| 2021-03-02 | $23.66 | $23.66 | $22.37 | $22.49 | $22.49 | 35,955 |
| 2021-03-01 | $22.91 | $23.70 | $22.14 | $22.88 | $22.88 | 54,075 |
| 2021-02-26 | $21.65 | $22.77 | $21.02 | $22.03 | $22.03 | 104,507 |
| 2021-02-25 | $23.10 | $23.20 | $21.39 | $21.57 | $21.57 | 110,594 |
| 2021-02-24 | $23.00 | $24.29 | $22.85 | $23.23 | $23.23 | 149,484 |
| 2021-02-23 | $24.00 | $24.00 | $22.14 | $23.41 | $23.41 | 188,444 |
| 2021-02-22 | $24.90 | $24.90 | $24.10 | $24.36 | $24.36 | 63,851 |
| 2021-02-19 | $25.30 | $25.30 | $24.60 | $24.91 | $24.91 | 89,920 |
| 2021-02-18 | $25.30 | $25.34 | $24.49 | $25.00 | $25.00 | 66,221 |
| 2021-02-17 | $26.45 | $26.45 | $24.82 | $25.34 | $25.34 | 96,112 |
| 2021-02-16 | $26.22 | $26.86 | $25.94 | $26.67 | $26.67 | 56,262 |
| 2021-02-12 | $26.86 | $26.86 | $26.01 | $26.20 | $26.20 | 47,004 |
| 2021-02-11 | $27.33 | $27.42 | $26.22 | $26.57 | $26.57 | 50,904 |
| 2021-02-10 | $28.21 | $28.21 | $26.66 | $27.30 | $27.30 | 38,481 |
| 2021-02-09 | $27.88 | $28.18 | $27.62 | $27.93 | $27.93 | 38,599 |
| 2021-02-08 | $28.54 | $28.97 | $27.64 | $27.90 | $27.90 | 70,077 |
| 2021-02-05 | $28.04 | $28.31 | $27.32 | $28.09 | $28.09 | 95,480 |
| 2021-02-04 | $25.78 | $27.80 | $25.55 | $27.69 | $27.69 | 201,360 |
| 2021-02-03 | $25.80 | $25.80 | $24.44 | $25.24 | $25.24 | 101,610 |
| 2021-02-02 | $27.99 | $28.00 | $25.65 | $25.75 | $25.75 | 85,425 |
| 2021-02-01 | $26.28 | $27.15 | $25.92 | $27.14 | $27.14 | 147,735 |
| 2021-01-29 | $27.00 | $27.18 | $25.75 | $26.12 | $26.12 | 95,661 |
| 2021-01-28 | $26.64 | $27.14 | $26.00 | $26.97 | $26.97 | 127,657 |
| 2021-01-27 | $27.12 | $27.22 | $26.32 | $26.52 | $26.52 | 193,202 |
| 2021-01-26 | $27.03 | $27.35 | $26.41 | $27.30 | $27.30 | 113,891 |
| 2021-01-25 | $26.77 | $27.20 | $25.96 | $26.69 | $26.69 | 152,213 |
| 2021-01-22 | $26.36 | $26.36 | $25.51 | $25.94 | $25.94 | 92,556 |
| 2021-01-21 | $25.47 | $26.80 | $24.91 | $26.37 | $26.37 | 118,374 |
| 2021-01-20 | $24.01 | $25.65 | $23.85 | $25.38 | $25.38 | 102,046 |
| 2021-01-19 | $25.03 | $25.03 | $23.70 | $23.70 | $23.70 | 38,983 |
| 2021-01-15 | $24.40 | $25.03 | $24.00 | $25.03 | $25.03 | 63,558 |
| 2021-01-14 | $24.18 | $24.64 | $24.00 | $24.45 | $24.45 | 40,988 |
| 2021-01-13 | $24.23 | $24.45 | $23.66 | $24.07 | $24.07 | 59,063 |
| 2021-01-12 | $25.00 | $25.12 | $24.19 | $24.35 | $24.35 | 87,723 |
| 2021-01-11 | $24.42 | $25.12 | $24.14 | $24.99 | $24.99 | 43,643 |
| 2021-01-08 | $25.01 | $25.19 | $24.38 | $24.80 | $24.80 | 50,964 |
| 2021-01-07 | $25.06 | $25.18 | $24.08 | $24.71 | $24.71 | 58,532 |
| 2021-01-06 | $22.81 | $25.20 | $22.33 | $24.38 | $24.38 | 140,666 |
| 2021-01-05 | $22.15 | $22.44 | $21.22 | $22.29 | $22.29 | 98,157 |
| 2021-01-04 | $21.17 | $22.26 | $20.97 | $21.96 | $21.96 | 101,416 |
| 2020-12-31 | $20.97 | $20.97 | $20.23 | $20.56 | $20.56 | 37,384 |
| 2020-12-30 | $21.11 | $21.44 | $20.68 | $20.77 | $20.77 | 42,144 |
| 2020-12-29 | $20.60 | $21.40 | $20.42 | $20.74 | $20.74 | 65,510 |
| 2020-12-28 | $20.97 | $22.14 | $20.70 | $20.96 | $20.96 | 33,100 |
| 2020-12-24 | $20.90 | $21.79 | $20.65 | $21.01 | $21.01 | 72,443 |
| 2020-12-23 | $23.14 | $23.14 | $20.59 | $21.02 | $21.02 | 314,515 |
| 2020-12-22 | $20.99 | $22.91 | $20.52 | $22.90 | $22.90 | 182,644 |
| 2020-12-21 | $17.87 | $21.25 | $17.87 | $20.44 | $20.44 | 173,400 |
| 2020-12-18 | $18.65 | $18.65 | $18.05 | $18.15 | $18.15 | 38,317 |
| 2020-12-17 | $18.26 | $18.66 | $17.85 | $18.64 | $18.64 | 54,588 |
| 2020-12-16 | $18.58 | $18.73 | $18.10 | $18.22 | $18.22 | 26,390 |
| 2020-12-15 | $18.00 | $18.41 | $17.78 | $18.24 | $18.24 | 27,822 |
| 2020-12-14 | $18.25 | $18.75 | $17.90 | $17.90 | $17.90 | 54,623 |
| 2020-12-11 | $17.99 | $18.20 | $17.69 | $17.86 | $17.86 | 44,673 |
| 2020-12-10 | $17.62 | $18.17 | $17.56 | $18.00 | $18.00 | 78,232 |
| 2020-12-09 | $18.46 | $18.98 | $17.50 | $17.69 | $17.69 | 95,552 |
| 2020-12-08 | $18.48 | $18.66 | $18.28 | $18.35 | $18.35 | 55,528 |
| 2020-12-07 | $18.89 | $19.15 | $18.56 | $18.60 | $18.60 | 46,655 |
| 2020-12-04 | $18.67 | $19.04 | $18.51 | $18.84 | $18.84 | 43,414 |
| 2020-12-03 | $19.00 | $19.65 | $17.98 | $18.56 | $18.56 | 110,791 |
| 2020-12-02 | $19.99 | $20.10 | $18.79 | $18.79 | $18.79 | 72,865 |
| 2020-12-01 | $20.21 | $20.72 | $19.95 | $20.00 | $20.00 | 156,240 |
| 2020-11-30 | $19.22 | $21.29 | $18.96 | $19.94 | $19.94 | 628,843 |
| 2020-11-27 | $18.48 | $19.25 | $18.43 | $19.00 | $19.00 | 116,282 |
| 2020-11-25 | $18.26 | $18.69 | $18.05 | $18.65 | $18.65 | 28,652 |
| 2020-11-24 | $18.20 | $18.56 | $17.78 | $18.26 | $18.26 | 41,391 |
| 2020-11-23 | $18.81 | $18.99 | $17.94 | $17.98 | $17.98 | 52,685 |
| 2020-11-20 | $18.78 | $18.78 | $18.16 | $18.58 | $18.58 | 31,261 |
| 2020-11-19 | $18.63 | $19.06 | $18.55 | $18.64 | $18.64 | 28,055 |
| 2020-11-18 | $19.21 | $19.30 | $18.43 | $18.83 | $18.83 | 224,905 |
| 2020-11-17 | $19.22 | $19.48 | $19.17 | $19.25 | $19.25 | 82,208 |
| 2020-11-16 | $18.94 | $19.26 | $18.69 | $19.23 | $19.23 | 69,701 |
| 2020-11-13 | $17.99 | $18.61 | $17.76 | $18.61 | $18.61 | 28,663 |
| 2020-11-12 | $18.86 | $18.86 | $17.96 | $17.96 | $17.96 | 17,164 |
| 2020-11-11 | $18.31 | $19.10 | $18.31 | $18.76 | $18.76 | 53,569 |
| 2020-11-10 | $18.91 | $18.91 | $17.81 | $18.33 | $18.33 | 64,518 |
| 2020-11-09 | $18.39 | $19.26 | $17.82 | $18.85 | $18.85 | 135,949 |
| 2020-11-06 | $18.15 | $18.15 | $17.50 | $17.91 | $17.91 | 78,095 |
| 2020-11-05 | $17.83 | $18.19 | $17.81 | $18.17 | $18.17 | 29,722 |
| 2020-11-04 | $17.92 | $18.49 | $17.82 | $17.91 | $17.91 | 28,816 |
| 2020-11-03 | $17.09 | $17.91 | $17.09 | $17.86 | $17.86 | 28,700 |
| 2020-11-02 | $17.07 | $17.38 | $16.76 | $17.13 | $17.13 | 34,827 |
| 2020-10-30 | $17.58 | $17.64 | $16.80 | $16.89 | $16.89 | 68,222 |
| 2020-10-29 | $17.14 | $17.74 | $17.00 | $17.56 | $17.56 | 51,209 |
| 2020-10-28 | $17.82 | $17.82 | $16.83 | $17.27 | $17.27 | 57,257 |
| 2020-10-27 | $17.44 | $18.00 | $17.21 | $17.85 | $17.85 | 42,361 |
| 2020-10-26 | $17.51 | $17.76 | $17.00 | $17.45 | $17.45 | 95,691 |
| 2020-10-23 | $18.22 | $18.49 | $17.36 | $17.60 | $17.60 | 50,446 |
| 2020-10-22 | $17.69 | $18.20 | $17.04 | $18.14 | $18.14 | 118,526 |
| 2020-10-21 | $17.88 | $17.88 | $17.39 | $17.64 | $17.64 | 64,465 |
| 2020-10-20 | $17.47 | $19.04 | $17.32 | $17.87 | $17.87 | 223,397 |
| 2020-10-19 | $17.57 | $17.64 | $17.15 | $17.59 | $17.59 | 40,370 |
| 2020-10-16 | $17.03 | $17.68 | $16.90 | $17.62 | $17.62 | 32,529 |
| 2020-10-15 | $17.23 | $17.23 | $16.84 | $17.09 | $17.09 | 30,677 |
| 2020-10-14 | $17.15 | $17.51 | $16.88 | $17.26 | $17.26 | 38,931 |
| 2020-10-13 | $17.19 | $17.19 | $16.87 | $17.10 | $17.10 | 23,328 |
| 2020-10-12 | $17.45 | $17.77 | $17.36 | $17.38 | $17.38 | 14,206 |
| 2020-10-09 | $17.82 | $17.89 | $17.14 | $17.46 | $17.46 | 37,598 |
| 2020-10-08 | $16.90 | $18.65 | $16.86 | $17.85 | $17.85 | 52,552 |
| 2020-10-07 | $16.59 | $17.08 | $16.50 | $16.88 | $16.88 | 31,767 |
| 2020-10-06 | $16.63 | $17.18 | $16.56 | $16.71 | $16.71 | 35,105 |
| 2020-10-05 | $16.61 | $16.66 | $16.40 | $16.63 | $16.63 | 38,352 |
| 2020-10-02 | $16.91 | $17.11 | $16.08 | $16.40 | $16.40 | 66,601 |
| 2020-10-01 | $17.68 | $17.99 | $16.82 | $17.11 | $17.11 | 78,467 |
| 2020-09-30 | $17.28 | $18.13 | $17.28 | $17.64 | $17.64 | 123,191 |
| 2020-09-29 | $17.52 | $17.78 | $17.26 | $17.35 | $17.35 | 51,361 |
| 2020-09-28 | $16.80 | $17.56 | $16.80 | $17.34 | $17.34 | 80,604 |
| 2020-09-25 | $16.55 | $16.70 | $16.16 | $16.67 | $16.67 | 108,967 |
| 2020-09-24 | $16.01 | $16.47 | $15.70 | $16.33 | $16.33 | 82,563 |
| 2020-09-23 | $17.60 | $17.60 | $15.90 | $16.17 | $16.17 | 130,881 |
| 2020-09-22 | $17.29 | $18.05 | $16.77 | $17.66 | $17.66 | 90,086 |
| 2020-09-21 | $16.75 | $17.15 | $16.25 | $17.15 | $17.15 | 113,139 |
| 2020-09-18 | $17.45 | $17.45 | $16.51 | $16.99 | $16.99 | 100,403 |
| 2020-09-17 | $16.36 | $17.46 | $16.15 | $17.46 | $17.46 | 276,041 |
| 2020-09-16 | $16.32 | $16.86 | $15.71 | $16.67 | $16.67 | 132,058 |
| 2020-09-15 | $14.86 | $16.55 | $14.76 | $15.93 | $15.93 | 280,309 |
| 2020-09-14 | $14.60 | $14.62 | $13.98 | $14.05 | $14.05 | 56,032 |
| 2020-09-11 | $14.63 | $15.02 | $14.08 | $14.37 | $14.37 | 53,386 |
| 2020-09-10 | $15.25 | $15.35 | $14.60 | $14.60 | $14.60 | 72,921 |
| 2020-09-09 | $14.98 | $15.26 | $14.98 | $15.11 | $15.11 | 49,141 |
| 2020-09-08 | $14.77 | $14.97 | $14.35 | $14.72 | $14.72 | 56,786 |
| 2020-09-04 | $14.13 | $15.23 | $13.86 | $14.84 | $14.84 | 63,957 |
| 2020-09-03 | $14.81 | $14.85 | $13.70 | $14.23 | $14.23 | 123,692 |
| 2020-09-02 | $15.14 | $15.64 | $14.61 | $14.80 | $14.80 | 69,291 |
| 2020-09-01 | $14.75 | $15.08 | $14.50 | $14.92 | $14.92 | 66,736 |
| 2020-08-31 | $14.50 | $14.90 | $14.36 | $14.70 | $14.70 | 44,925 |
| 2020-08-28 | $14.66 | $14.92 | $14.22 | $14.71 | $14.71 | 62,540 |
| 2020-08-27 | $14.93 | $15.09 | $14.46 | $14.66 | $14.66 | 46,261 |
| 2020-08-26 | $14.62 | $15.19 | $14.62 | $14.94 | $14.94 | 58,424 |
| 2020-08-25 | $14.63 | $14.80 | $14.09 | $14.50 | $14.50 | 77,949 |
| 2020-08-24 | $15.22 | $15.30 | $14.29 | $14.45 | $14.45 | 106,960 |
| 2020-08-21 | $15.25 | $15.40 | $15.05 | $15.15 | $15.15 | 107,127 |
| 2020-08-20 | $15.54 | $15.66 | $15.46 | $15.47 | $15.47 | 33,222 |
| 2020-08-19 | $15.72 | $15.86 | $15.35 | $15.48 | $15.48 | 29,651 |
| 2020-08-18 | $15.87 | $16.01 | $15.36 | $15.70 | $15.70 | 32,442 |
| 2020-08-17 | $15.86 | $16.14 | $15.75 | $15.75 | $15.75 | 48,273 |
| 2020-08-14 | $15.70 | $16.13 | $15.61 | $15.85 | $15.85 | 64,567 |
| 2020-08-13 | $15.02 | $15.93 | $15.00 | $15.58 | $15.58 | 91,281 |
| 2020-08-12 | $14.61 | $15.26 | $14.53 | $14.83 | $14.83 | 104,410 |
| 2020-08-11 | $14.85 | $15.19 | $14.45 | $14.45 | $14.45 | 122,161 |
| 2020-08-10 | $15.74 | $15.80 | $14.77 | $14.93 | $14.93 | 162,989 |
| 2020-08-07 | $15.00 | $16.29 | $15.00 | $15.56 | $15.56 | 132,862 |
| 2020-08-06 | $15.59 | $15.77 | $15.04 | $15.15 | $15.15 | 82,847 |
| 2020-08-05 | $15.90 | $16.16 | $15.68 | $15.74 | $15.74 | 57,100 |
| 2020-08-04 | $16.02 | $16.21 | $15.36 | $15.66 | $15.66 | 61,696 |
| 2020-08-03 | $16.06 | $16.59 | $14.95 | $16.06 | $16.06 | 52,857 |
| 2020-07-31 | $15.28 | $16.06 | $14.84 | $15.78 | $15.78 | 81,530 |
| 2020-07-30 | $15.51 | $15.67 | $14.85 | $15.15 | $15.15 | 59,851 |
| 2020-07-29 | $16.15 | $16.15 | $15.47 | $15.66 | $15.66 | 59,097 |
| 2020-07-28 | $16.15 | $16.24 | $15.47 | $15.80 | $15.80 | 59,668 |
| 2020-07-27 | $15.97 | $16.60 | $15.82 | $16.06 | $16.06 | 64,802 |
| 2020-07-24 | $15.80 | $16.11 | $15.62 | $15.74 | $15.74 | 90,808 |
| 2020-07-23 | $16.35 | $16.89 | $15.87 | $15.87 | $15.87 | 108,734 |
| 2020-07-22 | $15.88 | $16.85 | $15.88 | $16.35 | $16.35 | 87,265 |
| 2020-07-21 | $16.55 | $16.77 | $15.85 | $15.88 | $15.88 | 93,731 |
| 2020-07-20 | $15.88 | $16.50 | $15.39 | $16.24 | $16.24 | 94,659 |
| 2020-07-17 | $15.14 | $16.14 | $15.14 | $15.88 | $15.88 | 205,500 |
| 2020-07-16 | $15.80 | $15.90 | $14.90 | $14.95 | $14.95 | 709,600 |
| 2020-07-15 | $16.59 | $16.69 | $15.90 | $16.23 | $16.23 | 71,200 |
| 2020-07-14 | $16.89 | $17.11 | $16.27 | $16.59 | $16.59 | 80,500 |
| 2020-07-13 | $18.10 | $18.70 | $16.45 | $16.87 | $16.87 | 67,000 |
| 2020-07-10 | $17.93 | $18.70 | $17.73 | $17.88 | $17.88 | 58,400 |
| 2020-07-09 | $17.91 | $18.31 | $17.50 | $17.85 | $17.85 | 61,800 |
| 2020-07-08 | $18.21 | $18.42 | $17.67 | $17.71 | $17.71 | 41,900 |
| 2020-07-07 | $17.03 | $18.33 | $17.03 | $18.13 | $18.13 | 71,700 |
| 2020-07-06 | $17.88 | $17.97 | $16.87 | $17.03 | $17.03 | 58,300 |
| 2020-07-02 | $17.60 | $18.00 | $17.00 | $17.49 | $17.49 | 71,000 |
| 2020-07-01 | $17.05 | $17.65 | $16.37 | $17.59 | $17.59 | 56,000 |
| 2020-06-30 | $16.25 | $17.45 | $15.92 | $16.94 | $16.94 | 121,500 |
| 2020-06-29 | $16.25 | $16.25 | $15.34 | $16.08 | $16.08 | 64,600 |
| 2020-06-26 | $14.50 | $16.25 | $14.01 | $16.08 | $16.08 | 107,460 |
| 2020-06-25 | $14.38 | $14.97 | $14.06 | $14.36 | $14.36 | 38,257 |
| 2020-06-24 | $14.68 | $15.00 | $13.71 | $14.65 | $14.65 | 59,937 |
| 2020-06-23 | $13.35 | $15.97 | $13.35 | $15.13 | $15.13 | 141,221 |
| 2020-06-22 | $13.24 | $13.50 | $12.90 | $13.45 | $13.45 | 24,787 |
| 2020-06-19 | $12.67 | $13.25 | $12.44 | $13.03 | $13.03 | 50,091 |
| 2020-06-18 | $12.46 | $12.61 | $12.35 | $12.47 | $12.47 | 14,090 |
| 2020-06-17 | $12.40 | $12.46 | $12.20 | $12.45 | $12.45 | 11,345 |
| 2020-06-16 | $12.32 | $12.73 | $12.26 | $12.40 | $12.40 | 24,775 |
| 2020-06-15 | $12.16 | $12.40 | $11.65 | $12.13 | $12.13 | 25,193 |
| 2020-06-12 | $12.35 | $13.09 | $12.09 | $12.16 | $12.16 | 33,288 |
| 2020-06-11 | $12.50 | $13.11 | $12.14 | $12.46 | $12.46 | 52,092 |
| 2020-06-10 | $13.37 | $13.87 | $12.63 | $12.71 | $12.71 | 29,334 |
| 2020-06-09 | $13.30 | $13.73 | $12.81 | $13.35 | $13.35 | 31,617 |
| 2020-06-08 | $12.99 | $13.61 | $12.84 | $13.33 | $13.33 | 48,323 |
| 2020-06-05 | $12.62 | $13.12 | $12.30 | $12.85 | $12.85 | 63,959 |
| 2020-06-04 | $12.72 | $12.77 | $12.35 | $12.57 | $12.57 | 43,086 |
| 2020-06-03 | $12.30 | $12.50 | $12.18 | $12.50 | $12.50 | 16,387 |
| 2020-06-02 | $12.99 | $12.99 | $11.84 | $12.02 | $12.02 | 49,497 |
| 2020-06-01 | $12.46 | $12.88 | $12.20 | $12.82 | $12.82 | 49,715 |
| 2020-05-29 | $12.37 | $12.43 | $12.19 | $12.34 | $12.34 | 37,448 |
| 2020-05-28 | $12.60 | $12.60 | $12.00 | $12.20 | $12.20 | 69,076 |
| 2020-05-27 | $12.49 | $12.58 | $11.99 | $12.52 | $12.52 | 83,543 |
| 2020-05-26 | $12.14 | $12.32 | $11.85 | $12.20 | $12.20 | 47,074 |
| 2020-05-22 | $11.50 | $11.99 | $11.37 | $11.89 | $11.89 | 101,356 |
| 2020-05-21 | $12.42 | $12.43 | $11.06 | $11.37 | $11.37 | 175,239 |
| 2020-05-20 | $12.88 | $13.05 | $12.31 | $12.55 | $12.55 | 74,472 |
| 2020-05-19 | $13.71 | $13.71 | $12.59 | $12.66 | $12.66 | 106,452 |
| 2020-05-18 | $12.65 | $13.27 | $12.01 | $12.33 | $12.33 | 21,996 |
| 2020-05-15 | $12.30 | $12.62 | $11.95 | $12.62 | $12.62 | 21,938 |
| 2020-05-14 | $12.40 | $12.55 | $11.50 | $12.17 | $12.17 | 46,316 |
| 2020-05-13 | $13.25 | $13.50 | $12.08 | $12.25 | $12.25 | 48,289 |
| 2020-05-12 | $13.46 | $13.77 | $13.33 | $13.40 | $13.40 | 18,786 |
| 2020-05-11 | $13.54 | $13.65 | $13.31 | $13.42 | $13.42 | 34,249 |
| 2020-05-08 | $13.01 | $14.71 | $13.01 | $13.61 | $13.61 | 35,596 |
| 2020-05-07 | $12.78 | $13.21 | $12.42 | $13.05 | $13.05 | 56,575 |
| 2020-05-06 | $12.17 | $12.90 | $12.06 | $12.78 | $12.78 | 27,738 |
| 2020-05-05 | $12.39 | $12.78 | $12.25 | $12.25 | $12.25 | 37,102 |
| 2020-05-04 | $12.46 | $12.57 | $12.07 | $12.21 | $12.21 | 46,984 |
| 2020-05-01 | $13.11 | $13.29 | $12.45 | $12.46 | $12.46 | 53,675 |
| 2020-04-30 | $14.30 | $14.61 | $13.47 | $13.47 | $13.47 | 78,084 |
| 2020-04-29 | $14.24 | $15.04 | $13.70 | $14.47 | $14.47 | 85,712 |
| 2020-04-28 | $13.37 | $13.98 | $13.12 | $13.65 | $13.65 | 107,147 |
| 2020-04-27 | $12.97 | $13.20 | $12.20 | $13.09 | $13.09 | 57,741 |
| 2020-04-24 | $12.45 | $12.89 | $12.35 | $12.71 | $12.71 | 101,663 |
| 2020-04-23 | $12.13 | $12.97 | $11.75 | $12.32 | $12.32 | 131,091 |
| 2020-04-22 | $11.50 | $12.11 | $11.40 | $11.77 | $11.77 | 84,531 |
| 2020-04-21 | $12.10 | $12.53 | $11.21 | $11.66 | $11.66 | 73,624 |
| 2020-04-20 | $12.21 | $12.45 | $11.53 | $12.00 | $12.00 | 85,775 |
| 2020-04-17 | $12.39 | $12.39 | $11.80 | $11.84 | $11.84 | 34,531 |
| 2020-04-16 | $12.23 | $12.27 | $11.74 | $11.80 | $11.80 | 28,699 |
| 2020-04-15 | $12.50 | $12.50 | $11.70 | $12.20 | $12.20 | 43,622 |
| 2020-04-14 | $11.96 | $13.23 | $11.94 | $12.58 | $12.58 | 68,267 |
| 2020-04-13 | $11.23 | $11.99 | $10.54 | $11.96 | $11.96 | 45,636 |
| 2020-04-09 | $12.49 | $12.59 | $11.43 | $11.62 | $11.62 | 80,135 |
| 2020-04-08 | $10.27 | $12.38 | $10.27 | $12.08 | $12.08 | 100,619 |
| 2020-04-07 | $10.90 | $11.35 | $10.44 | $10.68 | $10.68 | 56,570 |
| 2020-04-06 | $10.99 | $10.99 | $9.80 | $10.31 | $10.31 | 98,863 |
| 2020-04-03 | $9.51 | $9.90 | $9.30 | $9.75 | $9.75 | 43,829 |
| 2020-04-02 | $9.41 | $10.01 | $9.14 | $9.67 | $9.67 | 34,736 |
| 2020-04-01 | $10.01 | $10.01 | $9.06 | $9.41 | $9.41 | 32,173 |
| 2020-03-31 | $9.23 | $11.01 | $9.23 | $9.74 | $9.74 | 76,073 |
| 2020-03-30 | $9.23 | $9.79 | $9.00 | $9.79 | $9.79 | 25,574 |
| 2020-03-27 | $9.25 | $9.81 | $9.00 | $9.40 | $9.40 | 46,632 |
| 2020-03-26 | $9.25 | $10.20 | $9.13 | $10.06 | $10.06 | 71,295 |
| 2020-03-25 | $7.99 | $9.36 | $7.50 | $8.93 | $8.93 | 78,845 |
| 2020-03-24 | $7.31 | $8.20 | $7.22 | $7.92 | $7.92 | 61,135 |
| 2020-03-23 | $7.77 | $8.00 | $6.53 | $6.88 | $6.88 | 96,548 |
| 2020-03-20 | $8.76 | $8.80 | $7.74 | $7.74 | $7.74 | 64,264 |
| 2020-03-19 | $7.82 | $7.98 | $7.03 | $7.65 | $7.65 | 130,275 |
| 2020-03-18 | $9.00 | $9.21 | $7.12 | $7.55 | $7.55 | 186,252 |
| 2020-03-17 | $9.65 | $10.03 | $8.97 | $9.30 | $9.30 | 110,673 |
| 2020-03-16 | $9.03 | $10.59 | $9.00 | $9.29 | $9.29 | 58,338 |
| 2020-03-13 | $9.22 | $10.44 | $9.01 | $10.12 | $10.12 | 69,781 |
| 2020-03-12 | $10.14 | $10.76 | $8.83 | $9.25 | $9.25 | 69,074 |
| 2020-03-11 | $11.15 | $11.39 | $10.69 | $10.99 | $10.99 | 48,473 |
| 2020-03-10 | $12.65 | $13.41 | $11.21 | $11.56 | $11.56 | 94,008 |
| 2020-03-09 | $12.76 | $12.98 | $11.73 | $12.01 | $12.01 | 90,678 |
| 2020-03-06 | $13.81 | $14.25 | $13.60 | $13.88 | $13.88 | 46,127 |
| 2020-03-05 | $14.75 | $14.75 | $14.04 | $14.19 | $14.19 | 54,257 |
| 2020-03-04 | $13.73 | $14.79 | $13.60 | $14.79 | $14.79 | 115,629 |
| 2020-03-03 | $13.65 | $14.10 | $12.96 | $13.17 | $13.17 | 56,359 |
| 2020-03-02 | $13.14 | $14.16 | $12.90 | $13.49 | $13.49 | 81,277 |
| 2020-02-28 | $14.09 | $14.48 | $12.91 | $13.05 | $13.05 | 114,280 |
| 2020-02-27 | $14.39 | $14.86 | $13.65 | $14.49 | $14.49 | 65,031 |
| 2020-02-26 | $15.00 | $15.51 | $14.66 | $14.72 | $14.72 | 46,750 |
| 2020-02-25 | $16.50 | $16.60 | $14.45 | $14.84 | $14.84 | 75,667 |
| 2020-02-24 | $17.01 | $17.01 | $15.22 | $15.96 | $15.96 | 51,165 |
| 2020-02-21 | $16.54 | $16.86 | $16.19 | $16.77 | $16.77 | 20,962 |
| 2020-02-20 | $16.25 | $16.89 | $15.55 | $16.67 | $16.67 | 80,424 |
| 2020-02-19 | $16.99 | $17.32 | $16.35 | $16.51 | $16.51 | 53,694 |
| 2020-02-18 | $17.00 | $17.92 | $16.30 | $17.06 | $17.06 | 72,575 |
| 2020-02-14 | $18.06 | $18.06 | $16.75 | $16.91 | $16.91 | 33,346 |
| 2020-02-13 | $16.05 | $18.58 | $15.75 | $17.62 | $17.62 | 110,101 |
| 2020-02-12 | $17.40 | $17.40 | $15.97 | $16.18 | $16.18 | 161,322 |
| 2020-02-11 | $18.35 | $18.63 | $17.01 | $17.39 | $17.39 | 89,886 |
| 2020-02-10 | $19.83 | $20.26 | $18.18 | $18.34 | $18.34 | 159,891 |
| 2020-02-07 | $20.00 | $20.60 | $18.58 | $19.70 | $19.70 | 249,717 |
| 2020-02-06 | $18.06 | $19.63 | $18.01 | $19.31 | $19.31 | 196,240 |
| 2020-02-05 | $17.55 | $18.22 | $17.40 | $17.86 | $17.86 | 111,380 |
| 2020-02-04 | $17.18 | $17.32 | $16.63 | $17.27 | $17.27 | 94,872 |
| 2020-02-03 | $17.00 | $17.43 | $15.86 | $16.71 | $16.71 | 211,011 |
| 2020-01-31 | $16.19 | $17.20 | $15.83 | $16.69 | $16.69 | 184,530 |
| 2020-01-30 | $14.82 | $15.83 | $14.29 | $15.67 | $15.67 | 114,675 |
| 2020-01-29 | $14.00 | $14.40 | $13.05 | $14.34 | $14.34 | 77,269 |
| 2020-01-28 | $11.98 | $14.19 | $11.94 | $13.70 | $13.70 | 87,048 |
| 2020-01-27 | $13.00 | $13.00 | $11.73 | $11.98 | $11.98 | 66,354 |
| 2020-01-24 | $12.55 | $12.58 | $11.89 | $12.13 | $12.13 | 52,406 |
| 2020-01-23 | $12.58 | $12.75 | $11.95 | $12.21 | $12.21 | 63,987 |
| 2020-01-22 | $12.00 | $13.00 | $11.95 | $12.59 | $12.59 | 249,946 |
| 2020-01-21 | $12.73 | $12.94 | $12.40 | $12.40 | $12.40 | 18,052 |
| 2020-01-17 | $13.33 | $13.33 | $12.96 | $13.01 | $13.01 | 15,483 |
| 2020-01-16 | $13.00 | $13.25 | $13.00 | $13.08 | $13.08 | 24,924 |
| 2020-01-15 | $12.89 | $13.49 | $12.70 | $13.01 | $13.01 | 68,854 |
| 2020-01-14 | $13.24 | $13.24 | $12.12 | $12.64 | $12.64 | 42,599 |
| 2020-01-13 | $11.81 | $13.00 | $11.50 | $12.97 | $12.97 | 92,654 |
| 2020-01-10 | $11.50 | $12.17 | $10.87 | $11.25 | $11.25 | 50,216 |
| 2020-01-09 | $9.88 | $10.04 | $9.77 | $9.90 | $9.90 | 56,872 |
| 2020-01-08 | $10.24 | $10.25 | $9.91 | $10.00 | $10.00 | 10,080 |
| 2020-01-07 | $10.25 | $10.30 | $9.90 | $10.08 | $10.08 | 21,619 |
| 2020-01-06 | $10.26 | $10.46 | $10.13 | $10.19 | $10.19 | 16,745 |
| 2020-01-03 | $10.45 | $10.59 | $10.30 | $10.30 | $10.30 | 3,611 |
| 2020-01-02 | $11.38 | $11.38 | $10.59 | $10.59 | $10.59 | 9,146 |
| 2019-12-31 | $10.91 | $11.55 | $10.91 | $10.95 | $10.95 | 9,286 |
| 2019-12-30 | $10.74 | $11.00 | $10.65 | $10.96 | $10.96 | 7,316 |
| 2019-12-27 | $12.10 | $12.10 | $10.67 | $10.67 | $10.67 | 41,195 |
| 2019-12-26 | $11.46 | $12.49 | $11.46 | $11.95 | $11.95 | 14,111 |
| 2019-12-24 | $10.33 | $10.59 | $10.11 | $10.59 | $10.59 | 4,182 |
| 2019-12-23 | $10.19 | $10.60 | $10.12 | $10.15 | $10.15 | 58,271 |
| 2019-12-20 | $10.41 | $10.41 | $9.82 | $9.87 | $9.87 | 43,749 |
| 2019-12-19 | $9.95 | $10.25 | $9.88 | $9.95 | $9.95 | 18,318 |
| 2019-12-18 | $10.10 | $10.40 | $9.98 | $10.00 | $10.00 | 70,968 |
| 2019-12-17 | $10.07 | $10.07 | $9.19 | $9.90 | $9.90 | 3,323 |
| 2019-12-16 | $9.72 | $9.84 | $9.59 | $9.76 | $9.76 | 13,070 |
| 2019-12-13 | $9.56 | $9.61 | $9.56 | $9.56 | $9.56 | 3,253 |
| 2019-12-12 | $9.75 | $9.77 | $9.46 | $9.46 | $9.46 | 8,141 |
| 2019-12-11 | $9.32 | $9.66 | $9.20 | $9.66 | $9.66 | 9,813 |
| 2019-12-10 | $9.16 | $9.43 | $9.07 | $9.40 | $9.40 | 6,519 |
| 2019-12-09 | $8.53 | $9.14 | $8.48 | $9.13 | $9.13 | 5,841 |
| 2019-12-06 | $8.61 | $8.77 | $8.48 | $8.48 | $8.48 | 9,661 |
| 2019-12-05 | $8.27 | $8.46 | $8.12 | $8.35 | $8.35 | 6,648 |
| 2019-12-04 | $8.08 | $8.12 | $7.90 | $8.05 | $8.05 | 10,613 |
| 2019-12-03 | $7.72 | $8.00 | $7.66 | $7.81 | $7.81 | 14,569 |
| 2019-12-02 | $8.18 | $8.18 | $7.66 | $7.75 | $7.75 | 7,291 |
| 2019-11-29 | $7.81 | $7.85 | $7.81 | $7.85 | $7.85 | 456 |
| 2019-11-27 | $7.93 | $7.93 | $7.60 | $7.80 | $7.80 | 10,286 |
| 2019-11-26 | $8.31 | $8.31 | $7.97 | $7.97 | $7.97 | 6,709 |
| 2019-11-25 | $8.30 | $8.51 | $8.18 | $8.36 | $8.36 | 15,323 |
| 2019-11-22 | $8.30 | $8.48 | $8.24 | $8.27 | $8.27 | 14,666 |
| 2019-11-21 | $8.18 | $8.40 | $8.11 | $8.34 | $8.34 | 4,731 |
| 2019-11-20 | $8.32 | $8.34 | $8.30 | $8.33 | $8.33 | 1,865 |
| 2019-11-19 | $8.40 | $8.62 | $8.00 | $8.29 | $8.29 | 10,614 |
| 2019-11-18 | $8.28 | $8.56 | $8.28 | $8.50 | $8.50 | 2,958 |
| 2019-11-15 | $8.68 | $8.82 | $8.67 | $8.70 | $8.70 | 5,760 |
| 2019-11-14 | $8.66 | $8.67 | $8.51 | $8.57 | $8.57 | 3,713 |
| 2019-11-13 | $8.70 | $8.81 | $8.57 | $8.64 | $8.64 | 5,922 |
| 2019-11-12 | $9.08 | $9.08 | $8.69 | $8.73 | $8.73 | 9,211 |
| 2019-11-11 | $9.07 | $9.10 | $8.80 | $8.81 | $8.81 | 8,736 |
| 2019-11-08 | $9.28 | $9.68 | $9.08 | $9.39 | $9.39 | 5,040 |
| 2019-11-07 | $9.25 | $9.62 | $9.25 | $9.33 | $9.33 | 5,539 |
| 2019-11-06 | $9.51 | $9.56 | $9.50 | $9.56 | $9.56 | 2,107 |
| 2019-11-05 | $9.56 | $9.97 | $9.37 | $9.60 | $9.60 | 3,312 |
| 2019-11-04 | $9.71 | $9.72 | $9.48 | $9.51 | $9.51 | 6,066 |
| 2019-11-01 | $9.86 | $9.97 | $9.46 | $9.56 | $9.56 | 13,200 |
| 2019-10-31 | $9.58 | $9.68 | $9.54 | $9.58 | $9.58 | 9,662 |
| 2019-10-30 | $9.98 | $9.98 | $9.35 | $9.58 | $9.58 | 13,378 |
| 2019-10-29 | $9.80 | $10.10 | $9.67 | $9.71 | $9.71 | 7,500 |
| 2019-10-28 | $10.14 | $10.14 | $9.50 | $9.70 | $9.70 | 15,133 |
| 2019-10-25 | $7.99 | $9.99 | $7.99 | $9.55 | $9.55 | 6,265 |
| 2019-10-24 | $8.75 | $9.98 | $8.39 | $9.54 | $9.54 | 14,560 |
| 2019-10-23 | $7.37 | $8.37 | $7.27 | $8.27 | $8.27 | 14,066 |
| 2019-10-22 | $7.25 | $7.58 | $7.25 | $7.25 | $7.25 | 19,739 |
| 2019-10-21 | $7.24 | $7.24 | $7.21 | $7.21 | $7.21 | 4,127 |
| 2019-10-18 | $7.21 | $7.28 | $7.14 | $7.14 | $7.14 | 2,615 |
| 2019-10-17 | $7.19 | $7.23 | $7.08 | $7.23 | $7.23 | 3,995 |
| 2019-10-16 | $7.28 | $7.35 | $7.08 | $7.09 | $7.09 | 4,400 |
| 2019-10-15 | $0.65 | $0.73 | $0.64 | $0.71 | $7.12 | 3,877 |
| 2019-10-14 | $0.70 | $0.71 | $0.65 | $0.67 | $6.66 | 4,799 |
| 2019-10-11 | $0.68 | $0.69 | $0.62 | $0.64 | $6.40 | 18,818 |
| 2019-10-10 | $0.68 | $0.68 | $0.66 | $0.68 | $6.76 | 1,030 |
| 2019-10-09 | $0.67 | $0.68 | $0.67 | $0.68 | $6.78 | 879 |
| 2019-10-08 | $0.69 | $0.70 | $0.66 | $0.66 | $6.60 | 2,570 |
| 2019-10-07 | $0.68 | $0.71 | $0.65 | $0.71 | $7.10 | 8,049 |
| 2019-10-04 | $0.68 | $0.70 | $0.67 | $0.69 | $6.90 | 9,976 |
| 2019-10-03 | $0.69 | $0.74 | $0.69 | $0.71 | $7.14 | 1,964 |
| 2019-10-02 | $0.75 | $0.75 | $0.65 | $0.68 | $6.82 | 17,942 |
| 2019-10-01 | $0.81 | $0.81 | $0.72 | $0.73 | $7.30 | 27,487 |
| 2019-09-30 | $0.82 | $0.83 | $0.80 | $0.82 | $8.21 | 8,207 |
| 2019-09-27 | $0.84 | $0.84 | $0.82 | $0.82 | $8.20 | 2,481 |
| 2019-09-26 | $0.85 | $0.85 | $0.80 | $0.82 | $8.20 | 3,361 |
| 2019-09-25 | $0.85 | $0.85 | $0.80 | $0.83 | $8.35 | 993 |
| 2019-09-24 | $0.91 | $0.91 | $0.83 | $0.83 | $8.30 | 1,637 |
| 2019-09-23 | $0.90 | $0.95 | $0.86 | $0.87 | $8.75 | 22,583 |
| 2019-09-20 | $0.83 | $0.86 | $0.82 | $0.83 | $8.27 | 3,992 |
| 2019-09-19 | $0.80 | $0.82 | $0.79 | $0.79 | $7.95 | 6,203 |
| 2019-09-18 | $0.80 | $0.80 | $0.78 | $0.78 | $7.80 | 5,478 |
| 2019-09-17 | $0.83 | $0.83 | $0.81 | $0.81 | $8.13 | 12,066 |
| 2019-09-16 | $0.81 | $0.84 | $0.81 | $0.84 | $8.35 | 15,873 |
| 2019-09-13 | $0.84 | $0.84 | $0.73 | $0.82 | $8.19 | 17,525 |
| 2019-09-12 | $0.98 | $0.98 | $0.93 | $0.93 | $9.26 | 5,180 |
| 2019-09-11 | $1.06 | $1.07 | $0.95 | $0.98 | $9.75 | 14,781 |
| 2019-09-10 | $1.20 | $1.20 | $0.91 | $1.06 | $10.60 | 27,693 |
| 2019-09-09 | $1.09 | $1.18 | $1.07 | $1.18 | $11.80 | 31,825 |
| 2019-09-06 | $0.83 | $1.13 | $0.83 | $1.06 | $10.60 | 27,537 |
| 2019-09-05 | $0.82 | $0.83 | $0.76 | $0.82 | $8.15 | 14,862 |
| 2019-09-04 | $0.77 | $0.82 | $0.76 | $0.76 | $7.60 | 11,850 |
| 2019-09-03 | $0.78 | $0.78 | $0.75 | $0.75 | $7.51 | 16,178 |
| 2019-08-30 | $0.77 | $0.80 | $0.75 | $0.76 | $7.59 | 8,681 |
| 2019-08-29 | $0.72 | $0.73 | $0.71 | $0.73 | $7.34 | 13,177 |
| 2019-08-28 | $0.71 | $0.72 | $0.71 | $0.71 | $7.11 | 8,046 |
| 2019-08-27 | $0.71 | $0.71 | $0.70 | $0.70 | $7.00 | 4,603 |
| 2019-08-26 | $0.70 | $0.71 | $0.70 | $0.71 | $7.07 | 2,337 |
| 2019-08-23 | $0.71 | $0.71 | $0.67 | $0.69 | $6.90 | 4,811 |
| 2019-08-22 | $0.69 | $0.69 | $0.69 | $0.69 | $6.93 | 32 |
| 2019-08-21 | $0.68 | $0.69 | $0.68 | $0.68 | $6.80 | 4,145 |
| 2019-08-20 | $0.69 | $0.72 | $0.69 | $0.69 | $6.89 | 4,978 |
| 2019-08-19 | $0.70 | $0.71 | $0.67 | $0.69 | $6.86 | 13,735 |
| 2019-08-16 | $0.72 | $0.73 | $0.68 | $0.68 | $6.82 | 34,829 |
| 2019-08-15 | $0.61 | $0.67 | $0.60 | $0.67 | $6.66 | 9,140 |
| 2019-08-14 | $0.59 | $0.59 | $0.56 | $0.56 | $5.61 | 7,651 |
| 2019-08-13 | $0.62 | $0.62 | $0.60 | $0.61 | $6.14 | 1,268 |
| 2019-08-12 | $0.60 | $0.60 | $0.60 | $0.60 | $5.95 | 311 |
| 2019-08-09 | $0.59 | $0.62 | $0.59 | $0.60 | $6.00 | 966 |
| 2019-08-08 | $0.60 | $0.62 | $0.59 | $0.62 | $6.17 | 453 |
| 2019-08-07 | $0.63 | $0.63 | $0.61 | $0.61 | $6.13 | 800 |
| 2019-08-06 | $0.60 | $0.61 | $0.58 | $0.61 | $6.13 | 1,302 |
| 2019-08-05 | $0.60 | $0.60 | $0.60 | $0.60 | $6.00 | 3,433 |
| 2019-08-02 | $0.62 | $0.62 | $0.59 | $0.59 | $5.93 | 2,233 |
| 2019-08-01 | $0.61 | $0.62 | $0.61 | $0.62 | $6.20 | 1,615 |
| 2019-07-31 | $0.67 | $0.67 | $0.62 | $0.62 | $6.19 | 3,185 |
| 2019-07-30 | $0.63 | $0.67 | $0.63 | $0.64 | $6.39 | 8,467 |
| 2019-07-29 | $0.61 | $0.65 | $0.61 | $0.62 | $6.20 | 5,395 |
| 2019-07-26 | $0.60 | $0.61 | $0.59 | $0.59 | $5.89 | 6,208 |
| 2019-07-25 | $0.58 | $0.58 | $0.57 | $0.57 | $5.73 | 1,390 |
| 2019-07-24 | $0.58 | $0.58 | $0.58 | $0.58 | $5.77 | 190 |
| 2019-07-23 | $0.58 | $0.58 | $0.58 | $0.58 | $5.81 | 50 |
| 2019-07-22 | $0.61 | $0.62 | $0.60 | $0.61 | $6.05 | 830 |
| 2019-07-19 | $0.59 | $0.61 | $0.59 | $0.61 | $6.10 | 401 |
| 2019-07-18 | $0.61 | $0.61 | $0.54 | $0.56 | $5.58 | 1,322 |
| 2019-07-17 | $0.53 | $0.53 | $0.53 | $0.53 | $5.25 | 1,000 |
| 2019-07-16 | $0.52 | $0.52 | $0.52 | $0.52 | $5.19 | 1,000 |
| 2019-07-15 | $0.50 | $0.52 | $0.50 | $0.52 | $5.16 | 963 |
| 2019-07-12 | $0.51 | $0.51 | $0.50 | $0.50 | $5.04 | 1,115 |
| 2019-07-11 | $0.51 | $0.51 | $0.50 | $0.50 | $5.02 | 1,669 |
| 2019-07-10 | $0.58 | $0.58 | $0.52 | $0.53 | $5.25 | 960 |
| 2019-07-09 | $0.56 | $0.56 | $0.55 | $0.56 | $5.60 | 302 |
| 2019-07-08 | $0.60 | $0.60 | $0.55 | $0.55 | $5.52 | 10,749 |
| 2019-07-05 | $0.59 | $0.60 | $0.59 | $0.60 | $6.00 | 488 |
| 2019-07-03 | $0.61 | $0.61 | $0.61 | $0.61 | $6.09 | 3 |
| 2019-07-02 | $0.61 | $0.61 | $0.61 | $0.61 | $6.09 | 1,790 |
| 2019-07-01 | $0.65 | $0.65 | $0.65 | $0.65 | $6.53 | 500 |
| 2019-06-28 | $0.60 | $0.60 | $0.60 | $0.60 | $6.00 | 20 |
| 2019-06-27 | $0.60 | $0.60 | $0.59 | $0.59 | $5.90 | 750 |
| 2019-06-26 | $0.60 | $0.60 | $0.59 | $0.59 | $5.92 | 336 |
| 2019-06-25 | $0.60 | $0.60 | $0.60 | $0.60 | $5.98 | 100 |
| 2019-06-21 | $0.61 | $0.61 | $0.61 | $0.61 | $6.12 | 700 |
| 2019-06-20 | $0.61 | $0.61 | $0.61 | $0.61 | $6.07 | 63 |
| 2019-06-19 | $0.60 | $0.60 | $0.59 | $0.60 | $5.97 | 1,505 |
| 2019-06-18 | $0.63 | $0.64 | $0.60 | $0.60 | $5.95 | 1,300 |
| 2019-06-17 | $0.62 | $0.64 | $0.62 | $0.63 | $6.30 | 4,467 |
| 2019-06-14 | $0.62 | $0.62 | $0.61 | $0.61 | $6.14 | 617 |
| 2019-06-13 | $0.63 | $0.63 | $0.63 | $0.63 | $6.32 | 100 |
| 2019-06-10 | $0.62 | $0.64 | $0.62 | $0.64 | $6.37 | 1,210 |
| 2019-06-07 | $0.64 | $0.65 | $0.64 | $0.65 | $6.51 | 850 |
| 2019-06-05 | $0.63 | $0.63 | $0.63 | $0.63 | $6.26 | 1,140 |
| 2019-06-04 | $0.64 | $0.64 | $0.64 | $0.64 | $6.36 | 190 |
| 2019-06-03 | $0.62 | $0.62 | $0.62 | $0.62 | $6.25 | 109 |
| 2019-05-31 | $0.61 | $0.62 | $0.61 | $0.62 | $6.15 | 676 |
| 2019-05-30 | $0.63 | $0.64 | $0.63 | $0.64 | $6.36 | 1,250 |
| 2019-05-29 | $0.64 | $0.64 | $0.64 | $0.64 | $6.36 | 200 |
| 2019-05-28 | $0.61 | $0.63 | $0.61 | $0.62 | $6.22 | 808 |
| 2019-05-24 | $0.65 | $0.68 | $0.65 | $0.68 | $6.76 | 700 |
| 2019-05-23 | $0.63 | $0.64 | $0.63 | $0.64 | $6.44 | 150 |
| 2019-05-22 | $0.64 | $0.64 | $0.62 | $0.62 | $6.20 | 3,274 |
| 2019-05-21 | $0.68 | $0.68 | $0.63 | $0.63 | $6.31 | 24,001 |
| 2019-05-20 | $0.73 | $0.73 | $0.73 | $0.73 | $7.27 | 75 |
| 2019-05-17 | $0.69 | $0.69 | $0.68 | $0.68 | $6.78 | 2,118 |
| 2019-05-16 | $0.67 | $0.71 | $0.67 | $0.69 | $6.85 | 3,596 |
| 2019-05-15 | $0.70 | $0.71 | $0.67 | $0.67 | $6.72 | 3,247 |
| 2019-05-14 | $0.68 | $0.70 | $0.68 | $0.70 | $7.04 | 2,100 |
| 2019-05-13 | $0.66 | $0.70 | $0.66 | $0.70 | $7.00 | 3,395 |
| 2019-05-10 | $0.67 | $0.67 | $0.67 | $0.67 | $6.73 | 77 |
| 2019-05-09 | $0.65 | $0.67 | $0.65 | $0.67 | $6.73 | 2,976 |
| 2019-05-08 | $0.68 | $0.68 | $0.65 | $0.65 | $6.48 | 930 |
| 2019-05-07 | $0.73 | $0.73 | $0.67 | $0.67 | $6.70 | 8,048 |
| 2019-05-06 | $0.70 | $0.71 | $0.70 | $0.70 | $7.00 | 3,951 |
| 2019-05-03 | $0.68 | $0.70 | $0.68 | $0.68 | $6.83 | 392 |
| 2019-05-02 | $0.69 | $0.71 | $0.67 | $0.67 | $6.70 | 5,713 |
| 2019-05-01 | $0.70 | $0.70 | $0.69 | $0.70 | $7.02 | 2,191 |
| 2019-04-30 | $0.70 | $0.70 | $0.69 | $0.70 | $7.01 | 2,670 |
| 2019-04-29 | $0.69 | $0.70 | $0.69 | $0.70 | $6.97 | 3,772 |
| 2019-04-26 | $0.67 | $0.67 | $0.66 | $0.66 | $6.57 | 2,702 |
| 2019-04-25 | $0.65 | $0.67 | $0.64 | $0.67 | $6.68 | 3,500 |
| 2019-04-24 | $0.65 | $0.65 | $0.64 | $0.65 | $6.53 | 394 |
| 2019-04-23 | $0.65 | $0.66 | $0.64 | $0.66 | $6.58 | 2,925 |
| 2019-04-22 | $0.64 | $0.66 | $0.64 | $0.66 | $6.60 | 1,079 |
| 2019-04-18 | $0.62 | $0.63 | $0.61 | $0.63 | $6.31 | 1,720 |
| 2019-04-17 | $0.64 | $0.64 | $0.63 | $0.63 | $6.30 | 1,340 |
| 2019-04-16 | $0.65 | $0.65 | $0.64 | $0.64 | $6.44 | 2,955 |
| 2019-04-15 | $0.70 | $0.70 | $0.64 | $0.65 | $6.45 | 6,383 |
| 2019-04-12 | $0.65 | $0.66 | $0.65 | $0.66 | $6.56 | 4,600 |
| 2019-04-11 | $0.63 | $0.64 | $0.60 | $0.60 | $6.03 | 470 |
| 2019-04-10 | $0.64 | $0.64 | $0.60 | $0.61 | $6.10 | 4,920 |
| 2019-04-09 | $0.65 | $0.65 | $0.64 | $0.64 | $6.40 | 2,295 |
| 2019-04-08 | $0.66 | $0.66 | $0.64 | $0.64 | $6.41 | 4,827 |
| 2019-04-05 | $0.66 | $0.73 | $0.63 | $0.63 | $6.31 | 6,859 |
| 2019-04-04 | $0.60 | $0.60 | $0.60 | $0.60 | $6.01 | 585 |
| 2019-04-03 | $0.61 | $0.61 | $0.60 | $0.60 | $6.03 | 1,213 |
| 2019-04-02 | $0.62 | $0.62 | $0.61 | $0.61 | $6.12 | 791 |
| 2019-04-01 | $0.62 | $0.62 | $0.62 | $0.62 | $6.18 | 3,159 |
| 2019-03-29 | $0.60 | $0.60 | $0.60 | $0.60 | $6.02 | 1,719 |
| 2019-03-28 | $0.59 | $0.59 | $0.59 | $0.59 | $5.90 | 970 |
| 2019-03-27 | $0.60 | $0.60 | $0.59 | $0.59 | $5.90 | 450 |
| 2019-03-26 | $0.61 | $0.61 | $0.59 | $0.59 | $5.91 | 253 |
| 2019-03-25 | $0.60 | $0.60 | $0.60 | $0.60 | $6.00 | 139 |
| 2019-03-21 | $0.60 | $0.60 | $0.59 | $0.60 | $5.95 | 1,497 |
| 2019-03-19 | $0.61 | $0.61 | $0.61 | $0.61 | $6.13 | 1,725 |
| 2019-03-18 | $0.62 | $0.62 | $0.60 | $0.60 | $6.00 | 1,772 |
| 2019-03-15 | $0.62 | $0.64 | $0.61 | $0.61 | $6.10 | 4,760 |
| 2019-03-14 | $0.62 | $0.62 | $0.61 | $0.61 | $6.05 | 3,650 |
| 2019-03-13 | $0.61 | $0.61 | $0.60 | $0.60 | $6.00 | 550 |
| 2019-03-12 | $0.60 | $0.61 | $0.60 | $0.61 | $6.09 | 1,084 |
| 2019-03-11 | $0.63 | $0.64 | $0.61 | $0.61 | $6.13 | 689 |
| 2019-03-08 | $0.61 | $0.61 | $0.60 | $0.60 | $5.99 | 5,299 |
| 2019-03-07 | $0.61 | $0.61 | $0.61 | $0.61 | $6.05 | 361 |
| 2019-03-06 | $0.60 | $0.60 | $0.60 | $0.60 | $5.98 | 385 |
| 2019-03-05 | $0.60 | $0.60 | $0.60 | $0.60 | $6.02 | 1,000 |
| 2019-03-04 | $0.59 | $0.60 | $0.59 | $0.60 | $6.03 | 375 |
| 2019-02-28 | $0.62 | $0.62 | $0.62 | $0.62 | $6.16 | 1,386 |
| 2019-02-27 | $0.62 | $0.62 | $0.62 | $0.62 | $6.18 | 300 |
| 2019-02-25 | $0.62 | $0.63 | $0.57 | $0.57 | $5.71 | 440 |
| 2019-02-22 | $0.61 | $0.61 | $0.61 | $0.61 | $6.11 | 200 |
| 2019-02-21 | $0.62 | $0.63 | $0.61 | $0.62 | $6.16 | 1,620 |
| 2019-02-20 | $0.61 | $0.62 | $0.61 | $0.62 | $6.25 | 300 |
| 2019-02-19 | $0.59 | $0.61 | $0.59 | $0.61 | $6.07 | 140 |
| 2019-02-15 | $0.61 | $0.61 | $0.61 | $0.61 | $6.07 | 500 |
| 2019-02-14 | $0.60 | $0.62 | $0.60 | $0.60 | $6.03 | 2,746 |
| 2019-02-13 | $0.62 | $0.62 | $0.62 | $0.62 | $6.23 | 325 |
| 2019-02-12 | $0.60 | $0.61 | $0.60 | $0.61 | $6.05 | 2,500 |
| 2019-02-11 | $0.60 | $0.60 | $0.60 | $0.60 | $6.04 | 3,000 |
| 2019-02-06 | $0.60 | $0.60 | $0.60 | $0.60 | $6.00 | 100 |
| 2019-02-01 | $0.64 | $0.67 | $0.61 | $0.61 | $6.13 | 5,711 |
| 2019-01-31 | $0.63 | $0.63 | $0.63 | $0.63 | $6.30 | 53 |
| 2019-01-30 | $0.64 | $0.65 | $0.63 | $0.63 | $6.30 | 10,900 |
| 2019-01-29 | $0.63 | $0.63 | $0.62 | $0.63 | $6.30 | 961 |
| 2019-01-25 | $0.65 | $0.65 | $0.62 | $0.62 | $6.21 | 1,300 |
| 2019-01-24 | $0.65 | $0.66 | $0.64 | $0.64 | $6.39 | 4,180 |
| 2019-01-23 | $0.62 | $0.66 | $0.62 | $0.64 | $6.42 | 7,700 |
| 2019-01-22 | $0.59 | $0.64 | $0.57 | $0.64 | $6.40 | 17,629 |
| 2019-01-18 | $0.58 | $0.59 | $0.58 | $0.59 | $5.90 | 1,060 |
| 2019-01-17 | $0.64 | $0.64 | $0.64 | $0.64 | $6.44 | 65 |
| 2019-01-16 | $0.63 | $0.64 | $0.63 | $0.64 | $6.44 | 278 |
| 2019-01-15 | $0.63 | $0.63 | $0.62 | $0.63 | $6.27 | 3,385 |
| 2019-01-14 | $0.60 | $0.63 | $0.60 | $0.63 | $6.27 | 6,689 |
| 2019-01-11 | $0.60 | $0.63 | $0.60 | $0.63 | $6.28 | 5,910 |
| 2019-01-10 | $0.58 | $0.60 | $0.58 | $0.60 | $6.02 | 1,108 |
| 2019-01-09 | $0.58 | $0.58 | $0.53 | $0.56 | $5.62 | 3,042 |
| 2019-01-08 | $0.55 | $0.59 | $0.54 | $0.59 | $5.89 | 1,897 |
| 2019-01-07 | $0.51 | $0.54 | $0.51 | $0.54 | $5.36 | 1,247 |
| 2019-01-04 | $0.48 | $0.51 | $0.47 | $0.50 | $4.99 | 6,276 |
| 2019-01-03 | $0.51 | $0.51 | $0.51 | $0.51 | $5.10 | 72 |
| 2019-01-02 | $0.43 | $0.49 | $0.42 | $0.49 | $4.87 | 2,388 |
| 2018-12-31 | $0.41 | $0.45 | $0.40 | $0.42 | $4.20 | 31,591 |
| 2018-12-28 | $0.41 | $0.43 | $0.38 | $0.38 | $3.84 | 4,560 |
| 2018-12-27 | $0.43 | $0.43 | $0.38 | $0.40 | $3.98 | 1,771 |
| 2018-12-21 | $0.38 | $0.39 | $0.37 | $0.39 | $3.85 | 150 |
| 2018-12-20 | $0.39 | $0.40 | $0.37 | $0.37 | $3.69 | 1,779 |
| 2018-12-19 | $0.40 | $0.41 | $0.40 | $0.41 | $4.06 | 1,250 |
| 2018-12-18 | $0.46 | $0.46 | $0.45 | $0.45 | $4.51 | 785 |
| 2018-12-17 | $0.45 | $0.45 | $0.45 | $0.45 | $4.46 | 200 |
| 2018-12-12 | $0.45 | $0.45 | $0.43 | $0.43 | $4.26 | 900 |
| 2018-12-11 | $0.46 | $0.46 | $0.38 | $0.38 | $3.82 | 3,327 |
| 2018-12-10 | $0.46 | $0.46 | $0.45 | $0.45 | $4.51 | 1,149 |
| 2018-12-04 | $0.51 | $0.51 | $0.47 | $0.47 | $4.73 | 1,003 |
| 2018-11-29 | $0.46 | $0.47 | $0.46 | $0.46 | $4.55 | 1,092 |
| 2018-11-28 | $0.45 | $0.45 | $0.45 | $0.45 | $4.51 | 1,000 |
| 2018-11-26 | $0.46 | $0.46 | $0.46 | $0.46 | $4.56 | 230 |
| 2018-11-20 | $0.45 | $0.45 | $0.45 | $0.45 | $4.46 | 364 |
| 2018-11-19 | $0.46 | $0.46 | $0.46 | $0.46 | $4.58 | 78 |
| 2018-11-16 | $0.45 | $0.45 | $0.45 | $0.45 | $4.51 | 93 |
| 2018-11-15 | $0.47 | $0.47 | $0.47 | $0.47 | $4.70 | 500 |
| 2018-11-14 | $0.47 | $0.47 | $0.47 | $0.47 | $4.71 | 2,500 |
| 2018-11-13 | $0.49 | $0.49 | $0.49 | $0.49 | $4.94 | 59 |
| 2018-11-12 | $0.48 | $0.50 | $0.48 | $0.50 | $5.03 | 928 |
| 2018-11-09 | $0.55 | $0.55 | $0.48 | $0.48 | $4.80 | 134 |
| 2018-11-08 | $0.53 | $0.56 | $0.53 | $0.56 | $5.62 | 698 |
| 2018-11-06 | $0.47 | $0.47 | $0.47 | $0.47 | $4.74 | 3,063 |
| 2018-11-05 | $0.47 | $0.47 | $0.47 | $0.47 | $4.69 | 646 |
| 2018-10-31 | $0.45 | $0.45 | $0.45 | $0.45 | $4.47 | 82 |
| 2018-10-30 | $0.45 | $0.47 | $0.44 | $0.47 | $4.67 | 6,115 |
| 2018-10-29 | $0.47 | $0.47 | $0.47 | $0.47 | $4.68 | 169 |
| 2018-10-26 | $0.48 | $0.48 | $0.47 | $0.47 | $4.69 | 250 |
| 2018-10-25 | $0.48 | $0.48 | $0.47 | $0.47 | $4.69 | 150 |
| 2018-10-24 | $0.47 | $0.48 | $0.47 | $0.48 | $4.79 | 1,414 |
| 2018-10-23 | $0.47 | $0.47 | $0.47 | $0.47 | $4.69 | 100 |
| 2018-10-22 | $0.48 | $0.48 | $0.47 | $0.47 | $4.69 | 1,078 |
| 2018-10-19 | $0.48 | $0.48 | $0.48 | $0.48 | $4.77 | 600 |
| 2018-10-18 | $0.48 | $0.48 | $0.47 | $0.48 | $4.79 | 1,700 |
| 2018-10-17 | $0.49 | $0.50 | $0.48 | $0.50 | $5.00 | 3,192 |
| 2018-10-16 | $0.47 | $0.48 | $0.47 | $0.47 | $4.66 | 595 |
| 2018-10-15 | $0.47 | $0.47 | $0.46 | $0.46 | $4.64 | 3,150 |
| 2018-10-12 | $0.47 | $0.49 | $0.46 | $0.46 | $4.58 | 4,419 |
| 2018-10-11 | $0.49 | $0.50 | $0.46 | $0.48 | $4.77 | 2,747 |
| 2018-10-10 | $0.46 | $0.46 | $0.43 | $0.46 | $4.62 | 3,064 |
| 2018-10-09 | $0.48 | $0.50 | $0.48 | $0.50 | $5.00 | 550 |
| 2018-10-08 | $0.54 | $0.54 | $0.54 | $0.54 | $5.39 | 100 |
| 2018-10-05 | $0.50 | $0.50 | $0.50 | $0.50 | $4.98 | 100 |
| 2018-10-04 | $0.51 | $0.51 | $0.48 | $0.49 | $4.90 | 930 |
| 2018-10-03 | $0.53 | $0.53 | $0.48 | $0.48 | $4.80 | 3,220 |
| 2018-10-02 | $0.51 | $0.51 | $0.49 | $0.49 | $4.94 | 1,200 |
| 2018-10-01 | $0.57 | $0.57 | $0.53 | $0.53 | $5.30 | 2,950 |
| 2018-09-28 | $0.56 | $0.56 | $0.54 | $0.54 | $5.43 | 1,877 |
| 2018-09-27 | $0.58 | $0.58 | $0.54 | $0.54 | $5.40 | 6,600 |
| 2018-09-26 | $0.60 | $0.60 | $0.57 | $0.57 | $5.72 | 4,100 |
| 2018-09-25 | $0.61 | $0.61 | $0.61 | $0.61 | $6.06 | 100 |
| 2018-09-24 | $0.58 | $0.58 | $0.56 | $0.58 | $5.81 | 1,168 |
| 2018-09-21 | $0.59 | $0.59 | $0.59 | $0.59 | $5.88 | 850 |
| 2018-09-20 | $0.58 | $0.60 | $0.58 | $0.59 | $5.88 | 1,700 |
| 2018-09-19 | $0.61 | $0.61 | $0.60 | $0.61 | $6.06 | 2,150 |
| 2018-09-18 | $0.60 | $0.60 | $0.60 | $0.60 | $6.03 | 2,000 |
| 2018-09-17 | $0.60 | $0.61 | $0.59 | $0.60 | $6.00 | 6,552 |
| 2018-09-13 | $0.62 | $0.62 | $0.62 | $0.62 | $6.22 | 750 |
| 2018-09-12 | $0.62 | $0.64 | $0.62 | $0.62 | $6.22 | 4,900 |
| 2018-09-11 | $0.62 | $0.62 | $0.62 | $0.62 | $6.19 | 1,000 |
| 2018-09-10 | $0.65 | $0.65 | $0.63 | $0.63 | $6.34 | 3,582 |
| 2018-09-07 | $0.66 | $0.66 | $0.64 | $0.64 | $6.41 | 1,696 |
| 2018-09-06 | $0.68 | $0.68 | $0.66 | $0.66 | $6.64 | 161 |
| 2018-09-05 | $0.69 | $0.69 | $0.69 | $0.69 | $6.86 | 84 |
| 2018-09-04 | $0.69 | $0.70 | $0.69 | $0.70 | $6.98 | 1,750 |
| 2018-08-31 | $0.69 | $0.69 | $0.69 | $0.69 | $6.86 | 50 |
| 2018-08-29 | $0.72 | $0.72 | $0.72 | $0.72 | $7.21 | 307 |
| 2018-08-27 | $0.73 | $0.73 | $0.71 | $0.71 | $7.12 | 2,000 |
| 2018-08-21 | $0.73 | $0.73 | $0.73 | $0.73 | $7.31 | 301 |
| 2018-08-20 | $0.73 | $0.76 | $0.73 | $0.73 | $7.30 | 1,267 |
| 2018-08-17 | $0.70 | $0.73 | $0.70 | $0.73 | $7.28 | 1,484 |
| 2018-08-16 | $0.66 | $0.67 | $0.66 | $0.67 | $6.67 | 200 |
| 2018-08-15 | $0.68 | $0.73 | $0.67 | $0.69 | $6.89 | 850 |
| 2018-08-14 | $0.71 | $0.71 | $0.65 | $0.69 | $6.94 | 252 |
| 2018-08-10 | $0.77 | $0.77 | $0.77 | $0.77 | $7.69 | 303 |
| 2018-08-09 | $0.80 | $0.80 | $0.76 | $0.77 | $7.72 | 1,412 |
| 2018-08-08 | $0.81 | $0.81 | $0.81 | $0.81 | $8.08 | 47 |
| 2018-08-07 | $0.79 | $0.83 | $0.78 | $0.83 | $8.33 | 928 |
| 2018-08-03 | $0.78 | $0.78 | $0.78 | $0.78 | $7.77 | 180 |
| 2018-08-02 | $0.78 | $0.78 | $0.78 | $0.78 | $7.76 | 40 |
| 2018-07-30 | $0.78 | $0.78 | $0.76 | $0.76 | $7.61 | 666 |
| 2018-07-27 | $0.76 | $0.76 | $0.75 | $0.75 | $7.53 | 183 |
| 2018-07-26 | $0.77 | $0.77 | $0.75 | $0.75 | $7.52 | 257 |
| 2018-07-25 | $0.76 | $0.76 | $0.75 | $0.76 | $7.59 | 850 |
| 2018-07-24 | $0.73 | $0.75 | $0.73 | $0.74 | $7.40 | 750 |
| 2018-07-18 | $0.73 | $0.74 | $0.73 | $0.74 | $7.35 | 533 |
| 2018-07-16 | $0.75 | $0.75 | $0.75 | $0.75 | $7.53 | 300 |
| 2018-07-13 | $0.77 | $0.77 | $0.73 | $0.75 | $7.50 | 5,099 |
| 2018-07-10 | $0.76 | $0.76 | $0.76 | $0.76 | $7.64 | 365 |
| 2018-06-29 | $0.79 | $0.80 | $0.75 | $0.75 | $7.50 | 665 |
| 2018-06-28 | $0.79 | $0.80 | $0.79 | $0.80 | $7.95 | 363 |
| 2018-06-27 | $0.78 | $0.83 | $0.78 | $0.83 | $8.30 | 5,000 |
| 2018-06-26 | $0.79 | $0.79 | $0.78 | $0.79 | $7.90 | 130 |
| 2018-06-25 | $0.80 | $0.80 | $0.80 | $0.80 | $7.95 | 55 |
| 2018-06-20 | $0.77 | $0.77 | $0.77 | $0.77 | $7.72 | 57 |
| 2018-06-19 | $0.79 | $0.79 | $0.79 | $0.79 | $7.94 | 62 |
| 2018-06-18 | $0.80 | $0.81 | $0.78 | $0.78 | $7.84 | 1,169 |
| 2018-06-14 | $0.82 | $0.82 | $0.82 | $0.82 | $8.18 | 40 |
| 2018-06-13 | $0.79 | $0.79 | $0.79 | $0.79 | $7.88 | 104 |
| 2018-06-12 | $0.79 | $0.80 | $0.79 | $0.80 | $8.01 | 2,000 |
| 2018-06-11 | $0.83 | $0.85 | $0.81 | $0.81 | $8.14 | 944 |
| 2018-06-08 | $0.78 | $0.79 | $0.78 | $0.79 | $7.90 | 188 |
| 2018-06-07 | $0.81 | $0.81 | $0.81 | $0.81 | $8.07 | 0 |
| 2018-06-06 | $0.83 | $0.83 | $0.81 | $0.81 | $8.07 | 2,017 |
| 2018-06-04 | $0.84 | $0.84 | $0.83 | $0.83 | $8.33 | 104 |
| 2018-06-01 | $0.85 | $0.86 | $0.85 | $0.86 | $8.55 | 800 |
| 2018-05-31 | $0.86 | $0.86 | $0.83 | $0.83 | $8.30 | 190 |
| 2018-05-30 | $0.81 | $0.85 | $0.81 | $0.83 | $8.25 | 720 |
| 2018-05-29 | $0.79 | $0.85 | $0.77 | $0.80 | $8.04 | 945 |
| 2018-05-25 | $0.87 | $0.87 | $0.84 | $0.84 | $8.35 | 415 |
| 2018-05-24 | $0.92 | $0.92 | $0.89 | $0.90 | $8.98 | 1,241 |
| 2018-05-22 | $0.87 | $0.99 | $0.87 | $0.91 | $9.11 | 440 |
| 2018-05-21 | $1.00 | $1.01 | $0.99 | $1.01 | $10.10 | 1,240 |
| 2018-05-18 | $0.90 | $0.90 | $0.87 | $0.89 | $8.90 | 1,203 |
| 2018-05-17 | $0.87 | $0.87 | $0.85 | $0.85 | $8.49 | 840 |
| 2018-05-16 | $0.78 | $0.78 | $0.78 | $0.78 | $7.80 | 2,109 |
| 2018-05-14 | $0.78 | $0.78 | $0.78 | $0.78 | $7.80 | 610 |
| 2018-05-10 | $0.78 | $0.78 | $0.78 | $0.78 | $7.79 | 100 |
| 2018-05-09 | $0.73 | $0.73 | $0.73 | $0.73 | $7.30 | 50 |
| 2018-05-08 | $0.77 | $0.78 | $0.77 | $0.78 | $7.80 | 365 |
| 2018-05-04 | $0.72 | $0.72 | $0.71 | $0.72 | $7.21 | 922 |
| 2018-05-01 | $0.74 | $0.74 | $0.74 | $0.74 | $7.40 | 178 |
| 2018-04-24 | $0.74 | $0.74 | $0.74 | $0.74 | $7.44 | 200 |
| 2018-04-23 | $0.75 | $0.75 | $0.75 | $0.75 | $7.46 | 2,100 |
| 2018-04-20 | $0.77 | $0.77 | $0.77 | $0.77 | $7.67 | 55 |
| 2018-04-16 | $0.79 | $0.79 | $0.79 | $0.79 | $7.91 | 210 |
| 2018-04-09 | $0.77 | $0.77 | $0.77 | $0.77 | $7.66 | 148 |
| 2018-04-05 | $0.73 | $0.73 | $0.73 | $0.73 | $7.33 | 122 |
| 2018-04-03 | $0.73 | $0.73 | $0.73 | $0.73 | $7.28 | 444 |
| 2018-03-29 | $0.75 | $0.75 | $0.75 | $0.75 | $7.50 | 15 |
| 2018-03-28 | $0.77 | $0.77 | $0.77 | $0.77 | $7.66 | 10 |
| 2018-03-27 | $0.78 | $0.78 | $0.76 | $0.76 | $7.64 | 149 |
| 2018-03-26 | $0.76 | $0.76 | $0.75 | $0.75 | $7.55 | 800 |
| 2018-03-23 | $0.74 | $0.74 | $0.74 | $0.74 | $7.43 | 1,000 |
| 2018-03-21 | $0.78 | $0.78 | $0.78 | $0.78 | $7.76 | 57 |
| 2018-03-20 | $0.77 | $0.77 | $0.77 | $0.77 | $7.66 | 80 |
| 2018-03-19 | $0.83 | $0.83 | $0.83 | $0.83 | $8.28 | 91 |
| 2018-03-16 | $0.88 | $0.88 | $0.83 | $0.83 | $8.30 | 301 |
| 2018-03-14 | $0.88 | $0.88 | $0.88 | $0.88 | $8.75 | 100 |
| 2018-03-13 | $0.89 | $0.89 | $0.87 | $0.87 | $8.70 | 531 |
| 2018-03-08 | $0.89 | $0.89 | $0.89 | $0.89 | $8.85 | 97 |
| 2018-03-07 | $0.88 | $0.88 | $0.88 | $0.88 | $8.76 | 81 |
| 2018-03-05 | $0.88 | $0.88 | $0.88 | $0.88 | $8.80 | 120 |
| 2018-03-01 | $0.83 | $0.83 | $0.83 | $0.83 | $8.25 | 590 |
| 2018-02-27 | $0.84 | $0.84 | $0.83 | $0.83 | $8.25 | 68 |
| 2018-02-26 | $0.84 | $0.85 | $0.82 | $0.85 | $8.46 | 1,620 |
| 2018-02-21 | $0.86 | $0.86 | $0.84 | $0.84 | $8.39 | 1,537 |
| 2018-02-20 | $0.86 | $0.86 | $0.86 | $0.86 | $8.60 | 117 |
| 2018-02-15 | $0.85 | $0.85 | $0.85 | $0.85 | $8.55 | 382 |
| 2018-02-13 | $0.85 | $0.85 | $0.84 | $0.84 | $8.35 | 720 |
| 2018-02-12 | $0.88 | $0.88 | $0.84 | $0.84 | $8.44 | 331 |
| 2018-02-06 | $0.87 | $0.87 | $0.87 | $0.87 | $8.66 | 94 |
| 2018-02-05 | $0.91 | $0.91 | $0.91 | $0.91 | $9.06 | 50 |
| 2018-02-02 | $0.91 | $0.91 | $0.90 | $0.90 | $9.00 | 183 |
| 2018-02-01 | $0.89 | $0.89 | $0.89 | $0.89 | $8.89 | 300 |
| 2018-01-31 | $0.85 | $0.85 | $0.83 | $0.83 | $8.31 | 1,295 |
| 2018-01-29 | $0.77 | $0.77 | $0.76 | $0.77 | $7.73 | 1,483 |
| 2018-01-26 | $0.76 | $0.76 | $0.76 | $0.76 | $7.58 | 250 |
| 2018-01-24 | $0.73 | $0.78 | $0.73 | $0.78 | $7.79 | 691 |
| 2018-01-23 | $0.69 | $0.74 | $0.69 | $0.74 | $7.38 | 2,027 |
| 2018-01-22 | $0.69 | $0.69 | $0.67 | $0.67 | $6.72 | 930 |
| 2018-01-19 | $0.68 | $0.68 | $0.68 | $0.68 | $6.77 | 2,000 |
| 2018-01-18 | $0.65 | $0.65 | $0.64 | $0.64 | $6.40 | 724 |
| 2018-01-17 | $0.64 | $0.65 | $0.64 | $0.65 | $6.49 | 123 |
| 2018-01-16 | $0.66 | $0.66 | $0.66 | $0.66 | $6.57 | 15 |
| 2018-01-12 | $0.66 | $0.66 | $0.66 | $0.66 | $6.60 | 205 |
| 2018-01-11 | $0.67 | $0.67 | $0.67 | $0.67 | $6.70 | 166 |
| 2018-01-05 | $0.65 | $0.65 | $0.63 | $0.63 | $6.35 | 361 |
| 2018-01-04 | $0.67 | $0.67 | $0.66 | $0.66 | $6.60 | 576 |
| 2018-01-03 | $0.67 | $0.67 | $0.67 | $0.67 | $6.72 | 80 |
| 2018-01-02 | $0.65 | $0.66 | $0.65 | $0.65 | $6.50 | 1,300 |
| 2017-12-29 | $0.64 | $0.65 | $0.64 | $0.65 | $6.53 | 1,643 |
| 2017-12-28 | $0.63 | $0.63 | $0.63 | $0.63 | $6.26 | 110 |
| 2017-12-27 | $0.65 | $0.65 | $0.63 | $0.63 | $6.28 | 1,290 |
| 2017-12-22 | $0.64 | $0.64 | $0.63 | $0.64 | $6.44 | 575 |
| 2017-12-21 | $0.65 | $0.65 | $0.65 | $0.65 | $6.46 | 500 |
| 2017-12-20 | $0.65 | $0.65 | $0.65 | $0.65 | $6.49 | 800 |
| 2017-12-19 | $0.65 | $0.65 | $0.65 | $0.65 | $6.49 | 760 |
| 2017-12-18 | $0.66 | $0.66 | $0.64 | $0.64 | $6.43 | 250 |
| 2017-12-15 | $0.66 | $0.66 | $0.66 | $0.66 | $6.59 | 500 |
| 2017-12-13 | $0.66 | $0.66 | $0.66 | $0.66 | $6.56 | 200 |
| 2017-12-12 | $0.66 | $0.66 | $0.66 | $0.66 | $6.62 | 229 |
| 2017-12-05 | $0.67 | $0.67 | $0.67 | $0.67 | $6.67 | 129 |
| 2017-11-28 | $0.67 | $0.67 | $0.53 | $0.53 | $5.26 | 429 |
| 2017-11-22 | $0.63 | $0.63 | $0.63 | $0.63 | $6.25 | 150 |
| 2017-11-20 | $0.69 | $0.69 | $0.69 | $0.69 | $6.90 | 200 |
| 2017-11-17 | $0.74 | $0.74 | $0.67 | $0.68 | $6.84 | 2,770 |
| 2017-11-16 | $0.75 | $0.75 | $0.75 | $0.75 | $7.47 | 150 |
| 2017-11-13 | $0.62 | $0.62 | $0.62 | $0.62 | $6.24 | 102 |
| 2017-11-10 | $0.75 | $0.75 | $0.75 | $0.75 | $7.50 | 500 |
| 2017-11-06 | $0.67 | $0.67 | $0.67 | $0.67 | $6.70 | 99 |
| 2017-10-30 | $0.67 | $0.67 | $0.67 | $0.67 | $6.66 | 99 |
| 2017-10-27 | $0.63 | $0.66 | $0.63 | $0.66 | $6.56 | 1,198 |
| 2017-10-26 | $0.64 | $0.64 | $0.64 | $0.64 | $6.36 | 200 |
| 2017-10-24 | $0.64 | $0.64 | $0.64 | $0.64 | $6.36 | 103 |
| 2017-10-19 | $0.72 | $0.72 | $0.72 | $0.72 | $7.16 | 55 |
| 2017-10-17 | $0.67 | $0.67 | $0.67 | $0.67 | $6.73 | 337 |
| 2017-10-12 | $0.71 | $0.71 | $0.71 | $0.71 | $7.11 | 241 |
| 2017-10-10 | $0.72 | $0.72 | $0.72 | $0.72 | $7.22 | 283 |
| 2017-10-06 | $0.75 | $0.75 | $0.75 | $0.75 | $7.49 | 98 |
| 2017-09-28 | $0.78 | $0.78 | $0.78 | $0.78 | $7.80 | 600 |
| 2017-09-26 | $0.77 | $0.77 | $0.77 | $0.77 | $7.70 | 125 |
| 2017-09-25 | $0.75 | $0.75 | $0.75 | $0.75 | $7.45 | 0 |
| 2017-09-22 | $0.75 | $0.75 | $0.75 | $0.75 | $7.45 | 0 |
| 2017-09-21 | $0.75 | $0.75 | $0.75 | $0.75 | $7.45 | 0 |
| 2017-09-20 | $0.75 | $0.75 | $0.75 | $0.75 | $7.45 | 0 |
| 2017-09-19 | $0.75 | $0.75 | $0.75 | $0.75 | $7.45 | 0 |
| 2017-09-18 | $0.78 | $0.78 | $0.75 | $0.75 | $7.45 | 527 |
| 2017-09-15 | $0.78 | $0.78 | $0.78 | $0.78 | $7.82 | 0 |
| 2017-09-14 | $0.78 | $0.78 | $0.78 | $0.78 | $7.82 | 31 |
| 2017-09-13 | $0.79 | $0.79 | $0.79 | $0.79 | $7.91 | 0 |
| 2017-09-12 | $0.79 | $0.79 | $0.79 | $0.79 | $7.91 | 110 |
| 2017-09-11 | $0.79 | $0.79 | $0.79 | $0.79 | $7.94 | 88 |
| 2017-09-08 | $0.80 | $0.80 | $0.80 | $0.80 | $7.95 | 0 |
| 2017-09-07 | $0.80 | $0.80 | $0.80 | $0.80 | $7.95 | 0 |
| 2017-09-06 | $0.80 | $0.80 | $0.80 | $0.80 | $7.95 | 0 |
| 2017-09-05 | $0.80 | $0.80 | $0.80 | $0.80 | $7.95 | 83 |
| 2017-09-01 | $0.76 | $0.76 | $0.76 | $0.76 | $7.64 | 20 |
| 2017-08-31 | $0.80 | $0.80 | $0.80 | $0.80 | $7.95 | 0 |
| 2017-08-30 | $0.80 | $0.80 | $0.80 | $0.80 | $7.95 | 0 |
| 2017-08-29 | $0.80 | $0.80 | $0.80 | $0.80 | $7.95 | 82 |
| 2017-08-28 | $0.84 | $0.84 | $0.84 | $0.84 | $8.40 | 0 |
| 2017-08-25 | $0.84 | $0.84 | $0.84 | $0.84 | $8.40 | 0 |
| 2017-08-24 | $0.84 | $0.84 | $0.84 | $0.84 | $8.40 | 0 |
| 2017-08-23 | $0.84 | $0.84 | $0.84 | $0.84 | $8.40 | 0 |
| 2017-08-22 | $0.84 | $0.84 | $0.84 | $0.84 | $8.40 | 0 |
| 2017-08-21 | $0.84 | $0.84 | $0.84 | $0.84 | $8.40 | 79 |
| 2017-08-18 | $0.84 | $0.84 | $0.84 | $0.84 | $8.40 | 0 |
| 2017-08-17 | $0.84 | $0.84 | $0.84 | $0.84 | $8.40 | 0 |
| 2017-08-16 | $0.84 | $0.84 | $0.84 | $0.84 | $8.40 | 0 |
| 2017-08-15 | $0.83 | $0.84 | $0.83 | $0.84 | $8.40 | 195 |
| 2017-08-14 | $0.91 | $0.91 | $0.91 | $0.91 | $9.08 | 0 |
| 2017-08-11 | $0.91 | $0.91 | $0.91 | $0.91 | $9.08 | 0 |
| 2017-08-10 | $0.91 | $0.91 | $0.91 | $0.91 | $9.08 | 70 |
| 2017-08-09 | $0.84 | $0.84 | $0.84 | $0.84 | $8.44 | 0 |
| 2017-08-08 | $0.84 | $0.84 | $0.84 | $0.84 | $8.44 | 0 |
| 2017-08-07 | $0.84 | $0.84 | $0.84 | $0.84 | $8.44 | 0 |
| 2017-08-04 | $0.84 | $0.84 | $0.84 | $0.84 | $8.44 | 0 |
| 2017-08-03 | $0.84 | $0.84 | $0.84 | $0.84 | $8.44 | 0 |
| 2017-08-02 | $0.84 | $0.84 | $0.84 | $0.84 | $8.44 | 0 |
| 2017-08-01 | $0.84 | $0.84 | $0.84 | $0.84 | $8.44 | 60 |
| 2017-07-31 | $0.80 | $0.80 | $0.80 | $0.80 | $7.99 | 0 |
| 2017-07-28 | $0.80 | $0.80 | $0.80 | $0.80 | $7.99 | 0 |
| 2017-07-27 | $0.80 | $0.80 | $0.80 | $0.80 | $7.99 | 300 |
| 2017-07-26 | $0.79 | $0.79 | $0.79 | $0.79 | $7.95 | 119 |
| 2017-07-25 | $0.80 | $0.80 | $0.80 | $0.80 | $7.95 | 0 |
| 2017-07-24 | $0.79 | $0.80 | $0.79 | $0.80 | $7.95 | 477 |
| 2017-07-21 | $0.00 | $0.00 | $0.00 | $0.00 | $0.03 | 0 |
| 2017-07-20 | $0.00 | $0.00 | $0.00 | $0.00 | $0.03 | 0 |
| 2017-07-19 | $0.00 | $0.79 | $0.00 | $0.00 | $0.03 | 547 |
| 2017-07-18 | $0.85 | $0.85 | $0.82 | $0.82 | $8.18 | 120 |
| 2017-07-17 | $0.81 | $0.81 | $0.81 | $0.81 | $8.09 | 83 |
| 2017-07-14 | $0.82 | $0.82 | $0.82 | $0.82 | $8.16 | 194 |
| 2017-07-13 | $0.85 | $0.85 | $0.85 | $0.85 | $8.50 | 500 |
| 2017-07-12 | $0.82 | $0.82 | $0.82 | $0.82 | $8.23 | 200 |
| 2017-07-11 | $0.84 | $0.84 | $0.82 | $0.82 | $8.18 | 277 |
| 2017-07-10 | $0.81 | $0.81 | $0.81 | $0.81 | $8.06 | 0 |
| 2017-07-07 | $0.81 | $0.81 | $0.81 | $0.81 | $8.06 | 0 |
| 2017-07-06 | $0.81 | $0.81 | $0.81 | $0.81 | $8.06 | 70 |
| 2017-07-05 | $0.80 | $0.80 | $0.80 | $0.80 | $8.04 | 36 |
| 2017-06-30 | $0.71 | $0.71 | $0.69 | $0.69 | $6.91 | 276 |
| 2017-06-29 | $0.68 | $0.68 | $0.68 | $0.68 | $6.76 | 359 |
| 2017-06-28 | $0.69 | $0.69 | $0.69 | $0.69 | $6.85 | 0 |
| 2017-06-27 | $0.69 | $0.69 | $0.69 | $0.69 | $6.85 | 96 |
| 2017-06-26 | $0.68 | $0.68 | $0.68 | $0.68 | $6.84 | 41 |
| 2017-06-23 | $0.68 | $0.68 | $0.68 | $0.68 | $6.80 | 200 |
| 2017-06-22 | $0.68 | $0.68 | $0.68 | $0.68 | $6.80 | 0 |
| 2017-06-21 | $0.68 | $0.68 | $0.68 | $0.68 | $6.80 | 0 |
| 2017-06-20 | $0.69 | $0.69 | $0.68 | $0.68 | $6.80 | 358 |
| 2017-06-19 | $0.69 | $0.69 | $0.69 | $0.69 | $6.90 | 0 |
| 2017-06-16 | $0.69 | $0.69 | $0.69 | $0.69 | $6.90 | 0 |
| 2017-06-15 | $0.69 | $0.69 | $0.69 | $0.69 | $6.90 | 0 |
| 2017-06-14 | $0.69 | $0.69 | $0.69 | $0.69 | $6.90 | 0 |
| 2017-06-13 | $0.69 | $0.69 | $0.69 | $0.69 | $6.90 | 0 |
| 2017-06-12 | $0.69 | $0.69 | $0.69 | $0.69 | $6.90 | 51 |
| 2017-06-09 | $0.67 | $0.70 | $0.67 | $0.70 | $7.01 | 60 |
| 2017-06-08 | $0.67 | $0.67 | $0.67 | $0.67 | $6.72 | 0 |
| 2017-06-07 | $0.67 | $0.67 | $0.67 | $0.67 | $6.72 | 0 |
| 2017-06-06 | $0.67 | $0.67 | $0.67 | $0.67 | $6.72 | 0 |
| 2017-06-05 | $0.67 | $0.67 | $0.67 | $0.67 | $6.72 | 0 |
| 2017-06-02 | $0.67 | $0.67 | $0.67 | $0.67 | $6.72 | 0 |
| 2017-06-01 | $0.67 | $0.67 | $0.67 | $0.67 | $6.72 | 97 |
| 2017-05-31 | $0.67 | $0.67 | $0.67 | $0.67 | $6.71 | 0 |
| 2017-05-30 | $0.67 | $0.67 | $0.67 | $0.67 | $6.71 | 74 |
| 2017-05-26 | $0.67 | $0.67 | $0.67 | $0.67 | $6.71 | 0 |
| 2017-05-25 | $0.67 | $0.67 | $0.67 | $0.67 | $6.71 | 0 |
| 2017-05-24 | $0.67 | $0.67 | $0.67 | $0.67 | $6.71 | 97 |
| 2017-05-23 | $0.66 | $0.66 | $0.66 | $0.66 | $6.64 | 100 |
| 2017-05-22 | $0.66 | $0.66 | $0.66 | $0.66 | $6.58 | 0 |
| 2017-05-19 | $0.66 | $0.66 | $0.66 | $0.66 | $6.58 | 0 |
| 2017-05-18 | $0.66 | $0.66 | $0.66 | $0.66 | $6.58 | 0 |
| 2017-05-17 | $0.66 | $0.66 | $0.66 | $0.66 | $6.58 | 0 |
| 2017-05-16 | $0.66 | $0.66 | $0.66 | $0.66 | $6.58 | 0 |
| 2017-05-15 | $0.66 | $0.66 | $0.66 | $0.66 | $6.58 | 0 |
| 2017-05-12 | $0.66 | $0.66 | $0.66 | $0.66 | $6.58 | 398 |
| 2017-05-11 | $0.66 | $0.66 | $0.66 | $0.66 | $6.57 | 178 |
| 2017-05-10 | $0.71 | $0.71 | $0.71 | $0.71 | $7.10 | 0 |
| 2017-05-09 | $0.71 | $0.71 | $0.71 | $0.71 | $7.10 | 0 |
| 2017-05-08 | $0.71 | $0.71 | $0.71 | $0.71 | $7.10 | 0 |
| 2017-05-05 | $0.71 | $0.71 | $0.71 | $0.71 | $7.10 | 0 |
| 2017-05-04 | $0.71 | $0.71 | $0.71 | $0.71 | $7.10 | 0 |
| 2017-05-03 | $0.71 | $0.71 | $0.71 | $0.71 | $7.10 | 465 |
| 2017-05-02 | $0.77 | $0.77 | $0.77 | $0.77 | $7.75 | 0 |
| 2017-05-01 | $0.77 | $0.77 | $0.77 | $0.77 | $7.75 | 0 |
| 2017-04-28 | $0.77 | $0.77 | $0.77 | $0.77 | $7.75 | 0 |
| 2017-04-27 | $0.77 | $0.77 | $0.69 | $0.77 | $7.75 | 4,000 |
| 2017-04-26 | $0.76 | $0.76 | $0.76 | $0.76 | $7.59 | 0 |
| 2017-04-25 | $0.76 | $0.76 | $0.76 | $0.76 | $7.59 | 0 |
| 2017-04-24 | $0.76 | $0.76 | $0.76 | $0.76 | $7.59 | 0 |
| 2017-04-21 | $0.76 | $0.76 | $0.76 | $0.76 | $7.59 | 0 |
| 2017-04-20 | $0.76 | $0.76 | $0.76 | $0.76 | $7.59 | 126 |
| 2017-04-19 | $0.70 | $0.70 | $0.70 | $0.70 | $6.97 | 0 |
| 2017-04-18 | $0.70 | $0.70 | $0.69 | $0.70 | $6.97 | 519 |
| 2017-04-17 | $0.68 | $0.68 | $0.68 | $0.68 | $6.84 | 231 |
| 2017-04-13 | $0.79 | $0.79 | $0.79 | $0.79 | $7.85 | 58 |
| 2017-04-12 | $0.74 | $0.74 | $0.74 | $0.74 | $7.45 | 0 |
| 2017-04-11 | $0.74 | $0.74 | $0.74 | $0.74 | $7.45 | 0 |
| 2017-04-10 | $0.74 | $0.74 | $0.74 | $0.74 | $7.45 | 38 |
| 2017-04-07 | $0.75 | $0.75 | $0.74 | $0.74 | $7.43 | 172 |
| 2017-04-06 | $0.79 | $0.79 | $0.79 | $0.79 | $7.86 | 210 |
| 2017-04-05 | $0.72 | $0.72 | $0.72 | $0.72 | $7.22 | 0 |
| 2017-04-04 | $0.72 | $0.72 | $0.72 | $0.72 | $7.22 | 0 |
| 2017-04-03 | $0.72 | $0.72 | $0.72 | $0.72 | $7.22 | 0 |
| 2017-03-31 | $0.72 | $0.72 | $0.72 | $0.72 | $7.22 | 0 |
| 2017-03-30 | $0.72 | $0.72 | $0.72 | $0.72 | $7.22 | 0 |
| 2017-03-29 | $0.72 | $0.72 | $0.72 | $0.72 | $7.22 | 0 |
| 2017-03-28 | $0.72 | $0.72 | $0.72 | $0.72 | $7.22 | 0 |
| 2017-03-27 | $0.72 | $0.72 | $0.72 | $0.72 | $7.22 | 0 |
| 2017-03-24 | $0.72 | $0.72 | $0.72 | $0.72 | $7.22 | 0 |
| 2017-03-23 | $0.72 | $0.72 | $0.72 | $0.72 | $7.22 | 177 |
| 2017-03-22 | $0.60 | $0.60 | $0.60 | $0.60 | $6.04 | 0 |
| 2017-03-21 | $0.60 | $0.60 | $0.60 | $0.60 | $6.04 | 0 |
| 2017-03-20 | $0.60 | $0.60 | $0.60 | $0.60 | $6.04 | 0 |
| 2017-03-17 | $0.60 | $0.60 | $0.60 | $0.60 | $6.04 | 0 |
| 2017-03-16 | $0.60 | $0.60 | $0.60 | $0.60 | $6.04 | 156 |
| 2017-03-15 | $0.59 | $0.59 | $0.59 | $0.59 | $5.90 | 112 |
| 2017-03-14 | $0.55 | $0.55 | $0.55 | $0.55 | $5.53 | 979 |
| 2017-03-13 | $0.68 | $0.68 | $0.68 | $0.68 | $6.76 | 0 |
| 2017-03-10 | $0.68 | $0.68 | $0.68 | $0.68 | $6.76 | 0 |
| 2017-03-09 | $0.68 | $0.68 | $0.68 | $0.68 | $6.76 | 0 |
| 2017-03-08 | $0.68 | $0.68 | $0.68 | $0.68 | $6.76 | 0 |
| 2017-03-07 | $0.68 | $0.68 | $0.68 | $0.68 | $6.76 | 0 |
| 2017-03-06 | $0.68 | $0.68 | $0.68 | $0.68 | $6.76 | 112 |
| 2017-03-03 | $0.67 | $0.67 | $0.67 | $0.67 | $6.73 | 73 |
| 2017-03-02 | $0.74 | $0.74 | $0.74 | $0.74 | $7.36 | 0 |
| 2017-03-01 | $0.74 | $0.74 | $0.74 | $0.74 | $7.36 | 0 |
| 2017-02-28 | $0.74 | $0.74 | $0.74 | $0.74 | $7.36 | 0 |
| 2017-02-27 | $0.74 | $0.74 | $0.74 | $0.74 | $7.36 | 0 |
| 2017-02-24 | $0.74 | $0.74 | $0.74 | $0.74 | $7.36 | 0 |
| 2017-02-23 | $0.74 | $0.74 | $0.71 | $0.74 | $7.36 | 221 |
| 2017-02-22 | $0.72 | $0.72 | $0.72 | $0.72 | $7.24 | 0 |
| 2017-02-21 | $0.72 | $0.72 | $0.72 | $0.72 | $7.24 | 0 |
| 2017-02-17 | $0.72 | $0.72 | $0.72 | $0.72 | $7.24 | 0 |
| 2017-02-16 | $0.72 | $0.72 | $0.72 | $0.72 | $7.24 | 166 |
| 2017-02-15 | $0.77 | $0.77 | $0.77 | $0.77 | $7.67 | 0 |
| 2017-02-14 | $0.77 | $0.77 | $0.77 | $0.77 | $7.67 | 0 |
| 2017-02-13 | $0.77 | $0.77 | $0.77 | $0.77 | $7.67 | 0 |
| 2017-02-10 | $0.77 | $0.77 | $0.77 | $0.77 | $7.67 | 0 |
| 2017-02-09 | $0.77 | $0.77 | $0.77 | $0.77 | $7.67 | 151 |
| 2017-02-08 | $0.75 | $0.75 | $0.75 | $0.75 | $7.52 | 0 |
| 2017-02-07 | $0.75 | $0.75 | $0.75 | $0.75 | $7.52 | 0 |
| 2017-02-06 | $0.77 | $0.77 | $0.75 | $0.75 | $7.52 | 140 |
| 2017-02-03 | $0.76 | $0.78 | $0.76 | $0.78 | $7.79 | 596 |
| 2017-02-02 | $0.78 | $0.78 | $0.78 | $0.78 | $7.83 | 0 |
| 2017-02-01 | $0.78 | $0.78 | $0.78 | $0.78 | $7.83 | 0 |
| 2017-01-31 | $0.78 | $0.78 | $0.78 | $0.78 | $7.83 | 0 |
| 2017-01-30 | $0.78 | $0.78 | $0.78 | $0.78 | $7.83 | 0 |
| 2017-01-27 | $0.78 | $0.78 | $0.78 | $0.78 | $7.83 | 0 |
| 2017-01-26 | $0.78 | $0.78 | $0.78 | $0.78 | $7.83 | 415 |
| 2017-01-25 | $0.79 | $0.79 | $0.79 | $0.79 | $7.88 | 6 |
| 2017-01-24 | $0.79 | $0.79 | $0.79 | $0.79 | $7.88 | 0 |
| 2017-01-23 | $0.82 | $0.82 | $0.79 | $0.79 | $7.88 | 119 |
| 2017-01-20 | $0.79 | $0.79 | $0.79 | $0.79 | $7.86 | 3 |
| 2017-01-19 | $0.79 | $0.79 | $0.79 | $0.79 | $7.86 | 1,050 |
| 2017-01-18 | $0.78 | $0.78 | $0.78 | $0.78 | $7.76 | 0 |
| 2017-01-17 | $0.78 | $0.78 | $0.78 | $0.78 | $7.76 | 6 |
| 2017-01-13 | $0.78 | $0.78 | $0.78 | $0.78 | $7.76 | 0 |
| 2017-01-12 | $0.78 | $0.78 | $0.78 | $0.78 | $7.76 | 180 |
| 2017-01-11 | $0.80 | $0.80 | $0.80 | $0.80 | $8.02 | 100 |
| 2017-01-10 | $0.79 | $0.79 | $0.79 | $0.79 | $7.93 | 53 |
| 2017-01-09 | $0.78 | $0.78 | $0.78 | $0.78 | $7.84 | 20 |
| 2017-01-06 | $0.83 | $0.83 | $0.83 | $0.83 | $8.27 | 0 |
| 2017-01-05 | $0.83 | $0.83 | $0.83 | $0.83 | $8.27 | 103 |
| 2017-01-04 | $0.83 | $0.83 | $0.83 | $0.83 | $8.33 | 500 |
| 2017-01-03 | $0.80 | $0.80 | $0.80 | $0.80 | $7.96 | 0 |
| 2016-12-30 | $0.80 | $0.80 | $0.80 | $0.80 | $7.96 | 0 |
| 2016-12-29 | $0.80 | $0.80 | $0.80 | $0.80 | $7.96 | 69 |
| 2016-12-28 | $0.85 | $0.85 | $0.85 | $0.85 | $8.50 | 0 |
| 2016-12-27 | $0.85 | $0.85 | $0.85 | $0.85 | $8.50 | 0 |
| 2016-12-23 | $0.85 | $0.85 | $0.85 | $0.85 | $8.50 | 0 |
| 2016-12-22 | $0.77 | $0.85 | $0.77 | $0.85 | $8.50 | 132 |
| 2016-12-21 | $0.79 | $0.79 | $0.79 | $0.79 | $7.89 | 100 |
| 2016-12-20 | $0.79 | $0.79 | $0.79 | $0.79 | $7.89 | 0 |
| 2016-12-19 | $0.79 | $0.79 | $0.79 | $0.79 | $7.89 | 25 |
| 2016-12-16 | $0.80 | $0.80 | $0.80 | $0.80 | $7.98 | 0 |
| 2016-12-15 | $0.80 | $0.80 | $0.80 | $0.80 | $7.98 | 157 |
| 2016-12-14 | $0.78 | $0.78 | $0.78 | $0.78 | $7.83 | 0 |
| 2016-12-13 | $0.78 | $0.78 | $0.78 | $0.78 | $7.83 | 126 |
| 2016-12-12 | $0.75 | $0.75 | $0.75 | $0.75 | $7.54 | 0 |
| 2016-12-09 | $0.75 | $0.75 | $0.75 | $0.75 | $7.54 | 880 |
| 2016-12-08 | $0.77 | $0.77 | $0.77 | $0.77 | $7.69 | 425 |
| 2016-12-07 | $0.77 | $0.77 | $0.77 | $0.77 | $7.66 | 0 |
| 2016-12-06 | $0.77 | $0.77 | $0.77 | $0.77 | $7.66 | 280 |
| 2016-12-05 | $0.75 | $0.75 | $0.75 | $0.75 | $7.54 | 200 |
| 2016-12-02 | $0.77 | $0.77 | $0.75 | $0.75 | $7.54 | 1,208 |
| 2016-12-01 | $0.75 | $0.75 | $0.75 | $0.75 | $7.50 | 55 |
| 2016-11-30 | $0.77 | $0.77 | $0.77 | $0.77 | $7.67 | 0 |
| 2016-11-29 | $0.77 | $0.77 | $0.77 | $0.77 | $7.67 | 0 |
| 2016-11-28 | $0.77 | $0.77 | $0.77 | $0.77 | $7.67 | 0 |
| 2016-11-23 | $0.77 | $0.77 | $0.77 | $0.77 | $7.67 | 0 |
| 2016-11-22 | $0.77 | $0.77 | $0.77 | $0.77 | $7.67 | 641 |
| 2016-11-21 | $0.79 | $0.80 | $0.79 | $0.80 | $7.95 | 1,500 |
| 2016-11-18 | $0.74 | $0.74 | $0.74 | $0.74 | $7.40 | 0 |
| 2016-11-17 | $0.74 | $0.74 | $0.74 | $0.74 | $7.40 | 94 |
| 2016-11-16 | $0.70 | $0.70 | $0.70 | $0.70 | $6.98 | 0 |
| 2016-11-15 | $0.70 | $0.70 | $0.70 | $0.70 | $6.98 | 0 |
| 2016-11-14 | $0.70 | $0.70 | $0.70 | $0.70 | $6.98 | 0 |
| 2016-11-11 | $0.70 | $0.70 | $0.70 | $0.70 | $6.98 | 110 |
| 2016-11-10 | $0.75 | $0.75 | $0.75 | $0.75 | $7.48 | 0 |
| 2016-11-09 | $0.75 | $0.75 | $0.75 | $0.75 | $7.48 | 133 |
| 2016-11-08 | $0.74 | $0.74 | $0.74 | $0.74 | $7.44 | 0 |
| 2016-11-07 | $0.74 | $0.74 | $0.74 | $0.74 | $7.44 | 0 |
| 2016-11-04 | $0.74 | $0.74 | $0.74 | $0.74 | $7.44 | 16 |
| 2016-11-03 | $0.80 | $0.80 | $0.80 | $0.80 | $8.01 | 0 |
| 2016-11-02 | $0.80 | $0.80 | $0.80 | $0.80 | $8.01 | 0 |
| 2016-11-01 | $0.80 | $0.80 | $0.80 | $0.80 | $8.01 | 62 |
| 2016-10-31 | $0.80 | $0.80 | $0.80 | $0.80 | $7.95 | 0 |
| 2016-10-28 | $0.80 | $0.80 | $0.80 | $0.80 | $7.95 | 0 |
| 2016-10-27 | $0.80 | $0.80 | $0.80 | $0.80 | $7.95 | 0 |
| 2016-10-26 | $0.80 | $0.80 | $0.80 | $0.80 | $7.95 | 0 |
| 2016-10-25 | $0.80 | $0.80 | $0.80 | $0.80 | $7.95 | 0 |
| 2016-10-24 | $0.80 | $0.80 | $0.80 | $0.80 | $7.95 | 0 |
| 2016-10-21 | $0.80 | $0.80 | $0.80 | $0.80 | $7.95 | 0 |
| 2016-10-20 | $0.80 | $0.80 | $0.80 | $0.80 | $7.95 | 0 |
| 2016-10-19 | $0.81 | $0.81 | $0.80 | $0.80 | $7.95 | 100 |
| 2016-10-18 | $0.88 | $0.88 | $0.88 | $0.88 | $8.76 | 0 |
| 2016-10-17 | $0.87 | $0.88 | $0.87 | $0.88 | $8.76 | 358 |
| 2016-10-14 | $0.87 | $0.87 | $0.87 | $0.87 | $8.72 | 473 |
| 2016-10-13 | $0.89 | $0.89 | $0.89 | $0.89 | $8.88 | 0 |
| 2016-10-12 | $0.89 | $0.89 | $0.89 | $0.89 | $8.88 | 0 |
| 2016-10-11 | $0.89 | $0.89 | $0.89 | $0.89 | $8.88 | 118 |
| 2016-10-10 | $0.95 | $0.95 | $0.95 | $0.95 | $9.51 | 0 |
| 2016-10-07 | $0.95 | $0.95 | $0.95 | $0.95 | $9.51 | 0 |
| 2016-10-06 | $0.95 | $0.95 | $0.95 | $0.95 | $9.51 | 0 |
| 2016-10-05 | $0.95 | $0.95 | $0.95 | $0.95 | $9.51 | 0 |
| 2016-10-04 | $0.95 | $0.95 | $0.95 | $0.95 | $9.51 | 0 |
| 2016-10-03 | $0.95 | $0.95 | $0.95 | $0.95 | $9.51 | 0 |
| 2016-09-30 | $0.96 | $0.96 | $0.95 | $0.95 | $9.51 | 210 |
| 2016-09-29 | $0.97 | $0.97 | $0.97 | $0.97 | $9.65 | 0 |
| 2016-09-28 | $0.97 | $0.97 | $0.97 | $0.97 | $9.65 | 360 |
| 2016-09-27 | $0.97 | $0.97 | $0.97 | $0.97 | $9.65 | 0 |
| 2016-09-26 | $1.00 | $1.00 | $0.97 | $0.97 | $9.65 | 172 |
| 2016-09-23 | $1.05 | $1.05 | $1.05 | $1.05 | $10.50 | 0 |
| 2016-09-22 | $1.05 | $1.05 | $1.05 | $1.05 | $10.50 | 0 |
| 2016-09-21 | $1.05 | $1.05 | $1.05 | $1.05 | $10.50 | 0 |
| 2016-09-20 | $1.05 | $1.05 | $1.05 | $1.05 | $10.50 | 0 |
| 2016-09-19 | $1.05 | $1.05 | $1.05 | $1.05 | $10.50 | 0 |
| 2016-09-16 | $1.05 | $1.05 | $1.05 | $1.05 | $10.50 | 0 |
| 2016-09-15 | $1.05 | $1.05 | $1.05 | $1.05 | $10.50 | 0 |
| 2016-09-14 | $1.05 | $1.05 | $1.05 | $1.05 | $10.50 | 0 |
| 2016-09-13 | $1.05 | $1.05 | $1.05 | $1.05 | $10.50 | 0 |
| 2016-09-12 | $1.05 | $1.05 | $1.05 | $1.05 | $10.50 | 0 |
| 2016-09-09 | $1.05 | $1.05 | $1.05 | $1.05 | $10.50 | 0 |
| 2016-09-08 | $1.05 | $1.05 | $1.05 | $1.05 | $10.50 | 0 |
| 2016-09-07 | $1.05 | $1.05 | $1.05 | $1.05 | $10.50 | 0 |
| 2016-09-06 | $1.05 | $1.05 | $1.05 | $1.05 | $10.50 | 0 |
| 2016-09-02 | $1.05 | $1.05 | $1.05 | $1.05 | $10.50 | 0 |
| 2016-09-01 | $1.05 | $1.05 | $1.05 | $1.05 | $10.50 | 92 |
| 2016-08-31 | $1.11 | $1.11 | $1.11 | $1.11 | $11.05 | 0 |
| 2016-08-30 | $1.11 | $1.11 | $1.11 | $1.11 | $11.05 | 70 |
| 2016-08-29 | $1.10 | $1.10 | $1.10 | $1.10 | $11.05 | 0 |
| 2016-08-26 | $1.10 | $1.10 | $1.10 | $1.10 | $11.05 | 93 |
| 2016-08-25 | $1.12 | $1.12 | $1.12 | $1.12 | $11.25 | 0 |
| 2016-08-24 | $1.12 | $1.12 | $1.12 | $1.12 | $11.25 | 10 |
| 2016-08-23 | $1.13 | $1.13 | $1.13 | $1.13 | $11.34 | 0 |
| 2016-08-22 | $1.13 | $1.13 | $1.13 | $1.13 | $11.34 | 110 |
| 2016-08-19 | $1.14 | $1.14 | $1.14 | $1.14 | $11.45 | 0 |
| 2016-08-18 | $1.14 | $1.14 | $1.14 | $1.14 | $11.45 | 2,600 |
| 2016-08-17 | $1.13 | $1.13 | $1.13 | $1.13 | $11.31 | 0 |
| 2016-08-16 | $1.11 | $1.13 | $1.11 | $1.13 | $11.31 | 900 |
| 2016-08-15 | $1.12 | $1.12 | $1.12 | $1.12 | $11.18 | 0 |
| 2016-08-12 | $1.12 | $1.12 | $1.12 | $1.12 | $11.18 | 0 |
| 2016-08-11 | $1.12 | $1.12 | $1.12 | $1.12 | $11.18 | 0 |
| 2016-08-10 | $1.11 | $1.12 | $1.11 | $1.12 | $11.18 | 112 |
| 2016-08-09 | $1.00 | $1.00 | $1.00 | $1.00 | $9.97 | 0 |
| 2016-08-08 | $1.00 | $1.00 | $1.00 | $1.00 | $9.97 | 0 |
| 2016-08-05 | $1.00 | $1.00 | $1.00 | $1.00 | $9.97 | 0 |
| 2016-08-04 | $1.00 | $1.00 | $1.00 | $1.00 | $9.97 | 0 |
| 2016-08-03 | $1.00 | $1.00 | $1.00 | $1.00 | $9.97 | 0 |
| 2016-08-02 | $1.00 | $1.00 | $1.00 | $1.00 | $9.97 | 160 |
| 2016-08-01 | $0.99 | $0.99 | $0.99 | $0.99 | $9.90 | 0 |
| 2016-07-29 | $0.99 | $0.99 | $0.99 | $0.99 | $9.90 | 0 |
| 2016-07-28 | $0.99 | $0.99 | $0.99 | $0.99 | $9.90 | 0 |
| 2016-07-27 | $0.99 | $0.99 | $0.99 | $0.99 | $9.90 | 40 |
| 2016-07-26 | $1.07 | $1.07 | $1.07 | $1.07 | $10.65 | 0 |
| 2016-07-25 | $1.07 | $1.07 | $1.07 | $1.07 | $10.65 | 0 |
| 2016-07-22 | $1.07 | $1.07 | $1.07 | $1.07 | $10.65 | 0 |
| 2016-07-21 | $1.07 | $1.07 | $1.07 | $1.07 | $10.65 | 25 |
| 2016-07-20 | $1.07 | $1.07 | $1.07 | $1.07 | $10.71 | 0 |
| 2016-07-19 | $1.07 | $1.07 | $1.07 | $1.07 | $10.71 | 0 |
| 2016-07-18 | $1.07 | $1.07 | $1.07 | $1.07 | $10.71 | 0 |
| 2016-07-15 | $1.07 | $1.07 | $1.07 | $1.07 | $10.71 | 0 |
| 2016-07-14 | $1.07 | $1.07 | $1.07 | $1.07 | $10.71 | 0 |
| 2016-07-13 | $1.07 | $1.07 | $1.07 | $1.07 | $10.71 | 0 |
| 2016-07-12 | $1.07 | $1.07 | $1.07 | $1.07 | $10.71 | 0 |
| 2016-07-11 | $1.07 | $1.07 | $1.07 | $1.07 | $10.71 | 0 |
| 2016-07-08 | $1.07 | $1.07 | $1.07 | $1.07 | $10.71 | 0 |
| 2016-07-07 | $1.07 | $1.07 | $1.07 | $1.07 | $10.71 | 0 |
| 2016-07-06 | $1.07 | $1.07 | $1.07 | $1.07 | $10.71 | 270 |
| 2016-07-05 | $1.02 | $1.02 | $1.02 | $1.02 | $10.19 | 0 |
| 2016-07-01 | $1.02 | $1.02 | $1.02 | $1.02 | $10.19 | 0 |
| 2016-06-30 | $1.02 | $1.02 | $1.02 | $1.02 | $10.19 | 0 |
| 2016-06-29 | $1.02 | $1.02 | $1.02 | $1.02 | $10.19 | 0 |
| 2016-06-28 | $1.02 | $1.02 | $1.02 | $1.02 | $10.19 | 0 |
| 2016-06-27 | $1.02 | $1.02 | $1.02 | $1.02 | $10.19 | 0 |
| 2016-06-24 | $1.02 | $1.02 | $1.02 | $1.02 | $10.19 | 0 |
| 2016-06-23 | $1.02 | $1.02 | $1.02 | $1.02 | $10.19 | 0 |
| 2016-06-22 | $1.02 | $1.02 | $1.02 | $1.02 | $10.19 | 0 |
| 2016-06-21 | $1.02 | $1.02 | $1.02 | $1.02 | $10.19 | 0 |
| 2016-06-20 | $1.02 | $1.02 | $1.02 | $1.02 | $10.19 | 0 |
| 2016-06-17 | $1.02 | $1.02 | $1.02 | $1.02 | $10.19 | 0 |
| 2016-06-16 | $1.02 | $1.02 | $1.02 | $1.02 | $10.19 | 0 |
| 2016-06-15 | $1.02 | $1.02 | $1.02 | $1.02 | $10.19 | 0 |
| 2016-06-14 | $1.02 | $1.02 | $1.02 | $1.02 | $10.19 | 0 |
| 2016-06-13 | $1.02 | $1.02 | $1.02 | $1.02 | $10.19 | 0 |
| 2016-06-10 | $1.02 | $1.02 | $1.02 | $1.02 | $10.19 | 0 |
| 2016-06-09 | $1.02 | $1.02 | $1.02 | $1.02 | $10.19 | 35 |
Profound Medical Corp (PROF) News Headlines
Recent Profound Medical Corp (PROF) News
Similar Companies to Profound Medical Corp (PROF) in the Medical Devices Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Medtronic Plc | MDT | Medical Devices | Healthcare | 90,000 |
| Abbott Laboratories | ABT | Medical Devices | Healthcare | 69,000 |
| Stryker Corp | SYK | Medical Devices | Healthcare | 37,000 |
| Boston Scientific Corp | BSX | Medical Devices | Healthcare | 30,000 |
| Zimmer Biomet Holdings Inc | ZBH | Medical Devices | Healthcare | 26,000 |
| Edwards Lifesciences Corp | EW | Medical Devices | Healthcare | 23,900 |
| Integra Lifesciences Holdings Corp | IART | Medical Devices | Healthcare | 19,000 |
| Smith & Nephew plc | SNN | Medical Devices | Healthcare | 16,000 |
| Integer Holdings Corp | ITGR | Medical Devices | Healthcare | 16,000 |
| Bruker Corp | BRKR | Medical Devices | Healthcare | 11,000 |