Grupo Supervielle S.A. (SUPV) Exchange: NYSE
Data as of May 2, 2025
$15.00 ($-0.61) -3.91%
Grupo Supervielle S.A. - Daily Information
Click for more stock information on Grupo Supervielle S.A..| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $15.15 |
| Previous Close | $15.00 |
| High | $15.39 |
| Low | $14.83 |
| Adjusted Open | $15.15 |
| Previous Adjusted Close | $15.00 |
| Adjusted High | $15.39 |
| Adjusted Low | $14.83 |
About Grupo Supervielle S.A. (SUPV)
Grupo Supervielle S.A. is a financial services company based in Argentina that was founded in 1997. The company provides banking services, both in-store and online, -including personal and corporate banking. Grupo Supervielle also issues credit and debit cards, operates an insurance broker and offers mutual funds. Since its inception, the Company has grown substantially, expanding the services offered to include a range of value-added services, such as tax collection. It also actively participates in the government's loan program to promote production, as well as in the welfare program promoted by the national government to provide benefits to low-income families. Additionally, Grupo Supervielle is the issuer of Mastercard credit and debit cards, which are accepted at millions of ATMs, merchants, and stores worldwide.
Invest in Grupo Supervielle S.A. (SUPV)
Historical Stock Data for Grupo Supervielle S.A. (SUPV)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-30 | $15.15 | $15.39 | $14.83 | $15.00 | $15.00 | 675,125 |
| 2025-04-29 | $15.47 | $15.75 | $15.34 | $15.61 | $15.61 | 835,033 |
| 2025-04-28 | $15.81 | $16.19 | $15.25 | $15.56 | $15.56 | 716,299 |
| 2025-04-25 | $15.80 | $16.05 | $15.56 | $15.84 | $15.84 | 855,724 |
| 2025-04-24 | $16.22 | $16.67 | $15.61 | $15.78 | $15.78 | 969,143 |
| 2025-04-23 | $16.62 | $17.02 | $16.00 | $16.27 | $16.27 | 1,124,114 |
| 2025-04-22 | $15.26 | $16.14 | $15.26 | $15.96 | $15.96 | 1,145,723 |
| 2025-04-21 | $15.30 | $15.65 | $14.91 | $15.09 | $15.09 | 788,684 |
| 2025-04-17 | $15.33 | $15.78 | $15.17 | $15.36 | $15.36 | 400,490 |
| 2025-04-16 | $14.64 | $15.39 | $14.58 | $15.16 | $15.16 | 982,330 |
| 2025-04-15 | $15.25 | $15.71 | $14.69 | $14.87 | $14.87 | 1,581,377 |
| 2025-04-14 | $14.48 | $15.98 | $14.45 | $15.42 | $15.42 | 3,134,489 |
| 2025-04-11 | $11.97 | $13.47 | $11.90 | $13.09 | $13.09 | 1,590,507 |
| 2025-04-10 | $11.93 | $12.08 | $11.10 | $11.81 | $11.81 | 1,271,315 |
| 2025-04-09 | $10.89 | $12.30 | $10.10 | $12.15 | $12.15 | 3,022,666 |
| 2025-04-08 | $11.15 | $11.51 | $10.64 | $10.83 | $10.83 | 2,351,562 |
| 2025-04-07 | $10.14 | $11.22 | $9.93 | $10.56 | $10.56 | 1,637,257 |
| 2025-04-04 | $11.75 | $11.77 | $10.55 | $10.97 | $10.97 | 2,163,438 |
| 2025-04-03 | $12.50 | $12.82 | $12.40 | $12.51 | $12.51 | 779,702 |
| 2025-04-02 | $13.02 | $13.33 | $12.94 | $13.25 | $13.25 | 558,276 |
| 2025-04-01 | $13.08 | $13.45 | $12.86 | $13.23 | $13.23 | 754,402 |
| 2025-03-31 | $13.03 | $13.28 | $12.70 | $13.06 | $13.06 | 1,087,123 |
| 2025-03-28 | $13.73 | $14.04 | $13.32 | $13.66 | $13.66 | 641,115 |
| 2025-03-27 | $15.02 | $15.38 | $14.02 | $14.08 | $14.08 | 1,039,256 |
| 2025-03-26 | $15.10 | $15.41 | $14.32 | $14.58 | $14.58 | 1,223,116 |
| 2025-03-25 | $13.98 | $15.16 | $13.91 | $15.08 | $15.08 | 924,962 |
| 2025-03-24 | $14.57 | $14.80 | $13.98 | $13.98 | $13.98 | 718,986 |
| 2025-03-21 | $13.40 | $14.46 | $13.23 | $14.25 | $14.25 | 916,586 |
| 2025-03-20 | $13.53 | $13.97 | $13.47 | $13.59 | $13.59 | 813,143 |
| 2025-03-19 | $12.98 | $13.91 | $12.98 | $13.89 | $13.89 | 802,641 |
| 2025-03-18 | $13.53 | $13.55 | $12.83 | $12.91 | $12.91 | 1,096,032 |
| 2025-03-17 | $14.27 | $14.36 | $13.67 | $13.70 | $13.70 | 856,098 |
| 2025-03-14 | $13.34 | $14.20 | $13.29 | $14.18 | $14.18 | 969,843 |
| 2025-03-13 | $13.65 | $13.76 | $12.95 | $13.12 | $13.12 | 662,488 |
| 2025-03-12 | $12.85 | $13.74 | $12.62 | $13.71 | $13.71 | 1,201,939 |
| 2025-03-11 | $12.71 | $12.89 | $12.01 | $12.60 | $12.60 | 1,540,622 |
| 2025-03-10 | $13.01 | $13.58 | $12.47 | $12.53 | $12.53 | 1,326,967 |
| 2025-03-07 | $13.78 | $13.88 | $13.02 | $13.85 | $13.85 | 1,062,002 |
| 2025-03-06 | $13.87 | $14.14 | $13.34 | $13.49 | $13.49 | 834,299 |
| 2025-03-05 | $13.24 | $14.12 | $13.01 | $14.09 | $14.09 | 572,962 |
| 2025-03-04 | $13.14 | $13.65 | $12.57 | $13.27 | $13.27 | 639,052 |
| 2025-03-03 | $13.87 | $14.37 | $13.24 | $13.44 | $13.44 | 918,217 |
| 2025-02-28 | $12.60 | $13.51 | $12.45 | $13.29 | $13.29 | 1,304,130 |
| 2025-02-27 | $13.98 | $13.98 | $12.74 | $12.76 | $12.76 | 908,934 |
| 2025-02-26 | $13.61 | $14.19 | $13.55 | $13.82 | $13.82 | 927,939 |
| 2025-02-25 | $13.96 | $13.97 | $13.12 | $13.66 | $13.66 | 1,283,512 |
| 2025-02-24 | $14.20 | $14.43 | $13.56 | $13.91 | $13.91 | 815,405 |
| 2025-02-21 | $14.83 | $15.14 | $13.92 | $14.00 | $14.00 | 853,440 |
| 2025-02-20 | $14.49 | $14.87 | $14.02 | $14.80 | $14.80 | 974,258 |
| 2025-02-19 | $14.50 | $14.82 | $14.23 | $14.35 | $14.35 | 1,024,747 |
| 2025-02-18 | $13.72 | $14.69 | $13.45 | $14.50 | $14.50 | 1,353,248 |
| 2025-02-14 | $14.56 | $14.73 | $14.34 | $14.59 | $14.59 | 968,395 |
| 2025-02-13 | $14.34 | $14.58 | $14.08 | $14.53 | $14.53 | 969,443 |
| 2025-02-12 | $13.78 | $14.58 | $13.66 | $14.12 | $14.12 | 1,305,156 |
| 2025-02-11 | $14.93 | $15.02 | $13.88 | $13.93 | $13.93 | 1,613,539 |
| 2025-02-10 | $15.47 | $16.19 | $15.07 | $15.17 | $15.17 | 1,221,779 |
| 2025-02-07 | $16.43 | $16.50 | $15.13 | $15.32 | $15.32 | 1,328,446 |
| 2025-02-06 | $15.60 | $16.57 | $15.50 | $16.52 | $16.52 | 842,094 |
| 2025-02-05 | $16.08 | $16.08 | $15.41 | $15.51 | $15.51 | 791,976 |
| 2025-02-04 | $15.96 | $16.41 | $15.70 | $16.07 | $16.07 | 739,705 |
| 2025-02-03 | $15.94 | $16.12 | $15.51 | $15.97 | $15.97 | 1,233,482 |
| 2025-01-31 | $17.00 | $17.08 | $16.36 | $16.45 | $16.45 | 607,823 |
| 2025-01-30 | $17.17 | $17.41 | $16.80 | $16.95 | $16.95 | 1,022,191 |
| 2025-01-29 | $16.22 | $16.97 | $15.76 | $16.83 | $16.83 | 1,255,465 |
| 2025-01-28 | $16.24 | $16.60 | $15.52 | $16.11 | $16.11 | 1,456,240 |
| 2025-01-27 | $16.24 | $16.40 | $15.55 | $16.11 | $16.11 | 2,412,122 |
| 2025-01-24 | $17.08 | $17.58 | $16.16 | $16.67 | $16.67 | 1,197,300 |
| 2025-01-23 | $17.68 | $17.90 | $16.89 | $17.09 | $17.09 | 1,060,921 |
| 2025-01-22 | $17.83 | $17.97 | $17.33 | $17.76 | $17.76 | 931,419 |
| 2025-01-21 | $16.95 | $17.83 | $16.67 | $17.82 | $17.82 | 1,392,488 |
| 2025-01-17 | $17.91 | $18.14 | $16.61 | $16.79 | $16.79 | 2,118,335 |
| 2025-01-16 | $18.74 | $18.84 | $17.70 | $17.95 | $17.95 | 1,673,902 |
| 2025-01-15 | $19.72 | $19.75 | $18.36 | $18.72 | $18.72 | 1,647,042 |
| 2025-01-14 | $18.48 | $19.41 | $18.13 | $19.15 | $19.15 | 1,553,073 |
| 2025-01-13 | $18.86 | $19.16 | $17.36 | $17.80 | $17.80 | 2,200,046 |
| 2025-01-10 | $18.81 | $19.46 | $18.31 | $19.16 | $19.16 | 1,884,098 |
| 2025-01-08 | $18.41 | $19.10 | $17.90 | $18.53 | $18.53 | 1,809,226 |
| 2025-01-07 | $18.16 | $19.20 | $17.67 | $18.32 | $18.32 | 2,478,859 |
| 2025-01-06 | $17.78 | $18.30 | $17.42 | $17.64 | $17.64 | 1,554,944 |
| 2025-01-03 | $16.82 | $17.13 | $16.18 | $17.08 | $17.08 | 1,580,795 |
| 2025-01-02 | $15.25 | $16.80 | $14.97 | $16.67 | $16.67 | 1,832,209 |
| 2024-12-31 | $15.17 | $15.40 | $14.85 | $15.11 | $15.11 | 340,590 |
| 2024-12-30 | $15.42 | $15.59 | $14.88 | $15.13 | $15.13 | 1,295,731 |
| 2024-12-27 | $15.82 | $15.84 | $15.10 | $15.51 | $15.51 | 1,019,200 |
| 2024-12-26 | $15.69 | $15.93 | $15.49 | $15.52 | $15.52 | 774,350 |
| 2024-12-24 | $15.50 | $15.83 | $15.42 | $15.83 | $15.83 | 524,187 |
| 2024-12-23 | $15.50 | $15.56 | $14.86 | $15.49 | $15.49 | 1,265,745 |
| 2024-12-20 | $14.30 | $15.59 | $14.10 | $15.41 | $15.41 | 1,503,873 |
| 2024-12-19 | $14.84 | $15.66 | $14.50 | $14.50 | $14.50 | 1,502,512 |
| 2024-12-18 | $15.86 | $15.96 | $14.27 | $14.47 | $14.47 | 1,983,333 |
| 2024-12-17 | $15.50 | $16.27 | $14.88 | $15.54 | $15.54 | 2,311,680 |
| 2024-12-16 | $13.88 | $15.70 | $13.66 | $15.40 | $15.40 | 2,744,274 |
| 2024-12-13 | $13.24 | $13.45 | $12.96 | $13.22 | $13.22 | 792,377 |
| 2024-12-12 | $13.30 | $13.50 | $12.93 | $13.18 | $13.18 | 1,261,350 |
| 2024-12-11 | $12.22 | $13.04 | $11.77 | $13.03 | $13.03 | 1,293,523 |
| 2024-12-10 | $12.68 | $12.90 | $12.01 | $12.16 | $12.16 | 964,488 |
| 2024-12-09 | $12.57 | $12.84 | $12.18 | $12.45 | $12.45 | 1,053,222 |
| 2024-12-06 | $12.43 | $12.65 | $12.20 | $12.55 | $12.55 | 1,046,721 |
| 2024-12-05 | $11.82 | $12.55 | $11.80 | $12.39 | $12.39 | 1,172,054 |
| 2024-12-04 | $12.29 | $12.39 | $11.63 | $11.74 | $11.74 | 1,173,424 |
| 2024-12-03 | $12.15 | $12.50 | $12.03 | $12.22 | $12.22 | 784,593 |
| 2024-12-02 | $12.20 | $12.52 | $11.82 | $12.19 | $12.19 | 1,999,036 |
| 2024-11-29 | $11.30 | $11.99 | $11.12 | $11.93 | $11.93 | 663,112 |
| 2024-11-27 | $11.52 | $11.87 | $11.23 | $11.39 | $11.39 | 1,233,411 |
| 2024-11-26 | $10.56 | $11.70 | $10.26 | $11.42 | $11.42 | 2,281,043 |
| 2024-11-25 | $10.95 | $11.00 | $10.45 | $10.89 | $10.89 | 1,736,662 |
| 2024-11-22 | $10.64 | $10.91 | $10.34 | $10.70 | $10.70 | 2,214,767 |
| 2024-11-21 | $11.50 | $11.62 | $10.62 | $10.70 | $10.70 | 1,535,533 |
| 2024-11-20 | $11.21 | $11.42 | $10.85 | $11.42 | $11.42 | 1,040,879 |
| 2024-11-19 | $11.16 | $11.37 | $10.92 | $11.16 | $11.16 | 1,303,616 |
| 2024-11-18 | $10.75 | $11.45 | $10.60 | $11.25 | $11.25 | 1,711,919 |
| 2024-11-15 | $10.35 | $10.76 | $10.25 | $10.62 | $10.62 | 1,303,778 |
| 2024-11-14 | $10.06 | $10.48 | $9.98 | $10.38 | $10.38 | 1,396,107 |
| 2024-11-13 | $10.00 | $10.07 | $9.80 | $9.96 | $9.96 | 1,046,020 |
| 2024-11-12 | $9.74 | $9.94 | $9.48 | $9.90 | $9.90 | 849,205 |
| 2024-11-11 | $9.75 | $9.80 | $9.40 | $9.70 | $9.70 | 681,401 |
| 2024-11-08 | $9.80 | $9.99 | $9.54 | $9.72 | $9.72 | 1,369,107 |
| 2024-11-07 | $9.73 | $10.04 | $9.60 | $9.80 | $9.80 | 1,909,269 |
| 2024-11-06 | $9.08 | $9.74 | $8.90 | $9.67 | $9.67 | 1,988,258 |
| 2024-11-05 | $8.85 | $9.12 | $8.60 | $8.82 | $8.82 | 1,105,436 |
| 2024-11-04 | $8.92 | $9.17 | $8.69 | $8.85 | $8.85 | 801,755 |
| 2024-11-01 | $9.14 | $9.38 | $8.87 | $8.91 | $8.91 | 1,158,545 |
| 2024-10-31 | $8.91 | $9.17 | $8.76 | $9.10 | $9.10 | 1,308,864 |
| 2024-10-30 | $9.10 | $9.26 | $8.78 | $8.91 | $8.91 | 1,439,105 |
| 2024-10-29 | $9.01 | $9.40 | $8.98 | $9.11 | $9.11 | 1,349,121 |
| 2024-10-28 | $8.88 | $9.22 | $8.85 | $8.93 | $8.93 | 1,927,661 |
| 2024-10-25 | $8.53 | $8.87 | $8.38 | $8.83 | $8.83 | 1,281,374 |
| 2024-10-24 | $7.83 | $8.46 | $7.83 | $8.45 | $8.45 | 998,357 |
| 2024-10-23 | $7.89 | $7.89 | $7.61 | $7.78 | $7.78 | 687,222 |
| 2024-10-22 | $8.05 | $8.18 | $7.89 | $7.93 | $7.93 | 510,553 |
| 2024-10-21 | $7.88 | $8.15 | $7.73 | $8.05 | $8.05 | 960,606 |
| 2024-10-18 | $7.72 | $7.92 | $7.62 | $7.91 | $7.91 | 668,546 |
| 2024-10-17 | $7.65 | $7.90 | $7.61 | $7.74 | $7.74 | 812,003 |
| 2024-10-16 | $7.98 | $8.11 | $7.63 | $7.63 | $7.63 | 1,332,088 |
| 2024-10-15 | $7.70 | $7.95 | $7.54 | $7.93 | $7.93 | 1,124,640 |
| 2024-10-14 | $7.91 | $8.13 | $7.63 | $7.67 | $7.67 | 753,978 |
| 2024-10-11 | $7.83 | $8.03 | $7.77 | $7.93 | $7.93 | 599,953 |
| 2024-10-10 | $7.60 | $7.89 | $7.49 | $7.82 | $7.82 | 1,054,680 |
| 2024-10-09 | $7.28 | $7.64 | $7.15 | $7.59 | $7.59 | 1,431,649 |
| 2024-10-08 | $6.95 | $7.29 | $6.95 | $7.29 | $7.29 | 1,005,452 |
| 2024-10-07 | $7.32 | $7.32 | $6.97 | $7.03 | $7.03 | 986,852 |
| 2024-10-04 | $7.39 | $7.47 | $7.29 | $7.34 | $7.34 | 549,848 |
| 2024-10-03 | $7.10 | $7.42 | $7.09 | $7.38 | $7.38 | 1,316,026 |
| 2024-10-02 | $7.24 | $7.25 | $6.96 | $7.16 | $7.16 | 814,265 |
| 2024-10-01 | $7.10 | $7.33 | $6.90 | $7.18 | $7.18 | 1,283,782 |
| 2024-09-30 | $7.36 | $7.36 | $7.02 | $7.11 | $7.11 | 1,588,832 |
| 2024-09-27 | $7.45 | $7.55 | $7.36 | $7.38 | $7.38 | 700,943 |
| 2024-09-26 | $7.69 | $7.75 | $7.37 | $7.43 | $7.43 | 916,185 |
| 2024-09-25 | $7.89 | $7.93 | $7.57 | $7.59 | $7.59 | 1,700,478 |
| 2024-09-24 | $8.34 | $8.34 | $7.83 | $7.93 | $7.93 | 950,006 |
| 2024-09-23 | $8.27 | $8.35 | $8.05 | $8.28 | $8.28 | 809,106 |
| 2024-09-20 | $8.34 | $8.39 | $8.22 | $8.27 | $8.27 | 943,192 |
| 2024-09-19 | $8.57 | $8.60 | $8.29 | $8.38 | $8.38 | 1,312,356 |
| 2024-09-18 | $8.27 | $8.47 | $8.15 | $8.26 | $8.26 | 868,742 |
| 2024-09-17 | $8.35 | $8.40 | $8.06 | $8.21 | $8.21 | 901,133 |
| 2024-09-16 | $8.33 | $8.74 | $8.22 | $8.28 | $8.28 | 2,035,107 |
| 2024-09-13 | $8.23 | $8.32 | $8.09 | $8.28 | $8.28 | 1,197,825 |
| 2024-09-12 | $7.86 | $8.26 | $7.82 | $8.17 | $8.17 | 1,698,980 |
| 2024-09-11 | $7.54 | $8.00 | $7.42 | $7.84 | $7.84 | 1,117,867 |
| 2024-09-10 | $7.79 | $7.83 | $7.15 | $7.54 | $7.54 | 1,134,730 |
| 2024-09-09 | $7.59 | $7.90 | $7.58 | $7.75 | $7.75 | 1,245,087 |
| 2024-09-06 | $7.74 | $7.79 | $7.38 | $7.47 | $7.47 | 924,626 |
| 2024-09-05 | $7.80 | $7.94 | $7.59 | $7.71 | $7.71 | 1,474,504 |
| 2024-09-04 | $7.35 | $7.85 | $7.31 | $7.80 | $7.80 | 1,768,158 |
| 2024-09-03 | $7.22 | $7.71 | $7.18 | $7.37 | $7.37 | 1,279,301 |
| 2024-08-30 | $7.40 | $7.98 | $7.27 | $7.34 | $7.34 | 2,436,361 |
| 2024-08-29 | $7.00 | $7.39 | $6.92 | $7.30 | $7.30 | 1,511,012 |
| 2024-08-28 | $6.95 | $7.10 | $6.84 | $7.00 | $7.00 | 628,660 |
| 2024-08-27 | $6.80 | $7.08 | $6.75 | $7.00 | $7.00 | 885,881 |
| 2024-08-26 | $7.10 | $7.10 | $6.75 | $6.88 | $6.88 | 925,033 |
| 2024-08-23 | $6.75 | $7.01 | $6.75 | $6.95 | $6.95 | 1,034,644 |
| 2024-08-22 | $7.10 | $7.12 | $6.76 | $6.76 | $6.76 | 935,434 |
| 2024-08-21 | $7.35 | $7.35 | $7.07 | $7.13 | $7.13 | 902,909 |
| 2024-08-20 | $7.36 | $7.51 | $7.08 | $7.35 | $7.35 | 965,565 |
| 2024-08-19 | $7.10 | $7.39 | $6.94 | $7.36 | $7.36 | 1,255,418 |
| 2024-08-16 | $7.40 | $7.52 | $7.14 | $7.16 | $7.16 | 858,301 |
| 2024-08-15 | $7.27 | $7.56 | $7.14 | $7.38 | $7.38 | 1,485,550 |
| 2024-08-14 | $7.21 | $7.40 | $7.11 | $7.19 | $7.19 | 1,806,274 |
| 2024-08-13 | $7.00 | $7.15 | $6.88 | $7.13 | $7.13 | 1,597,445 |
| 2024-08-12 | $6.85 | $6.99 | $6.81 | $6.96 | $6.96 | 968,754 |
| 2024-08-09 | $6.50 | $6.85 | $6.50 | $6.85 | $6.85 | 1,270,801 |
| 2024-08-08 | $5.82 | $6.51 | $5.81 | $6.50 | $6.50 | 2,375,141 |
| 2024-08-07 | $5.90 | $5.96 | $5.61 | $5.66 | $5.66 | 926,775 |
| 2024-08-06 | $5.60 | $5.85 | $5.47 | $5.76 | $5.76 | 713,806 |
| 2024-08-05 | $5.11 | $5.62 | $5.00 | $5.57 | $5.57 | 1,510,482 |
| 2024-08-02 | $5.88 | $5.88 | $5.61 | $5.61 | $5.61 | 970,675 |
| 2024-08-01 | $6.28 | $6.36 | $6.01 | $6.06 | $6.06 | 828,636 |
| 2024-07-31 | $5.97 | $6.43 | $5.96 | $6.28 | $6.28 | 702,858 |
| 2024-07-30 | $6.01 | $6.11 | $5.88 | $5.88 | $5.88 | 693,916 |
| 2024-07-29 | $6.20 | $6.20 | $5.91 | $6.01 | $6.01 | 631,539 |
| 2024-07-26 | $6.17 | $6.22 | $6.08 | $6.18 | $6.18 | 414,209 |
| 2024-07-25 | $6.23 | $6.31 | $5.98 | $6.07 | $6.07 | 536,155 |
| 2024-07-24 | $6.45 | $6.52 | $6.19 | $6.22 | $6.22 | 502,377 |
| 2024-07-23 | $6.04 | $6.50 | $6.04 | $6.49 | $6.49 | 903,947 |
| 2024-07-22 | $6.07 | $6.25 | $6.07 | $6.08 | $6.08 | 810,857 |
| 2024-07-19 | $5.86 | $6.27 | $5.85 | $6.09 | $6.09 | 964,060 |
| 2024-07-18 | $6.08 | $6.12 | $5.85 | $5.90 | $5.90 | 917,677 |
| 2024-07-17 | $6.21 | $6.27 | $5.90 | $6.03 | $6.03 | 1,048,774 |
| 2024-07-16 | $6.02 | $6.32 | $5.96 | $6.29 | $6.29 | 1,031,759 |
| 2024-07-15 | $6.51 | $6.52 | $6.03 | $6.04 | $6.04 | 721,418 |
| 2024-07-12 | $6.51 | $6.56 | $6.30 | $6.33 | $6.33 | 458,723 |
| 2024-07-11 | $6.66 | $6.67 | $6.43 | $6.45 | $6.45 | 967,403 |
| 2024-07-10 | $6.38 | $6.68 | $6.37 | $6.54 | $6.54 | 561,151 |
| 2024-07-09 | $6.38 | $6.66 | $6.33 | $6.39 | $6.39 | 361,080 |
| 2024-07-08 | $6.32 | $6.48 | $6.24 | $6.36 | $6.36 | 462,422 |
| 2024-07-05 | $6.41 | $6.45 | $6.25 | $6.30 | $6.30 | 562,792 |
| 2024-07-03 | $6.20 | $6.50 | $6.20 | $6.46 | $6.46 | 647,487 |
| 2024-07-02 | $6.00 | $6.27 | $5.95 | $6.24 | $6.24 | 914,345 |
| 2024-07-01 | $6.82 | $6.82 | $6.04 | $6.13 | $6.13 | 2,083,680 |
| 2024-06-28 | $6.90 | $6.93 | $6.61 | $6.78 | $6.78 | 809,571 |
| 2024-06-27 | $6.55 | $6.90 | $6.50 | $6.85 | $6.85 | 658,184 |
| 2024-06-26 | $6.69 | $6.84 | $6.50 | $6.52 | $6.52 | 574,942 |
| 2024-06-25 | $6.75 | $6.84 | $6.67 | $6.73 | $6.73 | 524,408 |
| 2024-06-24 | $6.69 | $6.74 | $6.46 | $6.71 | $6.71 | 607,836 |
| 2024-06-21 | $6.62 | $6.63 | $6.41 | $6.58 | $6.58 | 621,688 |
| 2024-06-20 | $7.03 | $7.03 | $6.58 | $6.69 | $6.69 | 735,544 |
| 2024-06-18 | $6.75 | $7.13 | $6.75 | $6.99 | $6.99 | 676,270 |
| 2024-06-17 | $7.15 | $7.22 | $6.83 | $6.85 | $6.85 | 542,963 |
| 2024-06-14 | $7.23 | $7.23 | $7.02 | $7.17 | $7.17 | 739,404 |
| 2024-06-13 | $7.16 | $7.49 | $6.91 | $7.21 | $7.21 | 3,319,345 |
| 2024-06-12 | $6.39 | $6.81 | $6.18 | $6.56 | $6.56 | 1,693,771 |
| 2024-06-11 | $6.44 | $6.48 | $6.19 | $6.19 | $6.19 | 804,849 |
| 2024-06-10 | $6.15 | $6.50 | $6.01 | $6.45 | $6.45 | 1,134,527 |
| 2024-06-07 | $6.08 | $6.35 | $6.00 | $6.20 | $6.20 | 817,554 |
| 2024-06-06 | $6.48 | $6.48 | $6.11 | $6.16 | $6.16 | 1,138,598 |
| 2024-06-05 | $6.45 | $6.52 | $6.12 | $6.40 | $6.40 | 2,038,951 |
| 2024-06-04 | $6.85 | $6.86 | $6.25 | $6.40 | $6.40 | 1,739,574 |
| 2024-06-03 | $7.30 | $7.41 | $6.89 | $6.96 | $6.96 | 1,316,997 |
| 2024-05-31 | $7.51 | $7.53 | $6.97 | $7.24 | $7.24 | 1,238,037 |
| 2024-05-30 | $6.94 | $7.54 | $6.87 | $7.49 | $7.49 | 2,669,222 |
| 2024-05-29 | $6.40 | $6.77 | $6.40 | $6.77 | $6.77 | 1,156,530 |
| 2024-05-28 | $6.61 | $6.82 | $6.46 | $6.55 | $6.55 | 1,462,390 |
| 2024-05-24 | $6.49 | $6.73 | $6.23 | $6.48 | $6.48 | 1,653,300 |
| 2024-05-23 | $6.94 | $6.97 | $6.38 | $6.40 | $6.40 | 2,140,338 |
| 2024-05-22 | $7.47 | $7.50 | $6.81 | $7.01 | $6.83 | 1,658,005 |
| 2024-05-21 | $7.65 | $7.76 | $7.37 | $7.51 | $7.32 | 1,336,045 |
| 2024-05-20 | $7.57 | $7.84 | $7.49 | $7.67 | $7.67 | 935,971 |
| 2024-05-17 | $7.64 | $7.76 | $7.52 | $7.59 | $7.59 | 1,263,063 |
| 2024-05-16 | $7.74 | $7.75 | $7.48 | $7.61 | $7.61 | 1,304,224 |
| 2024-05-15 | $7.60 | $7.82 | $7.45 | $7.72 | $7.72 | 2,208,195 |
| 2024-05-14 | $7.01 | $7.43 | $6.93 | $7.41 | $7.41 | 1,381,281 |
| 2024-05-13 | $7.17 | $7.21 | $6.85 | $7.00 | $7.00 | 1,321,670 |
| 2024-05-10 | $7.30 | $7.43 | $7.03 | $7.10 | $7.10 | 1,510,294 |
| 2024-05-09 | $7.23 | $7.27 | $6.95 | $7.22 | $7.22 | 1,324,835 |
| 2024-05-08 | $7.27 | $7.58 | $7.17 | $7.29 | $7.29 | 2,401,005 |
| 2024-05-07 | $7.60 | $7.60 | $7.07 | $7.19 | $7.19 | 2,780,162 |
| 2024-05-06 | $6.91 | $7.51 | $6.90 | $7.47 | $7.47 | 2,680,116 |
| 2024-05-03 | $6.75 | $6.90 | $6.44 | $6.87 | $6.87 | 2,140,121 |
| 2024-05-02 | $6.42 | $6.61 | $6.28 | $6.51 | $6.51 | 1,307,290 |
| 2024-05-01 | $6.30 | $6.57 | $6.15 | $6.43 | $6.43 | 1,073,573 |
| 2024-04-30 | $6.21 | $6.68 | $6.21 | $6.33 | $6.33 | 2,020,578 |
| 2024-04-29 | $6.08 | $6.29 | $5.96 | $6.24 | $6.24 | 1,147,971 |
| 2024-04-26 | $5.79 | $6.03 | $5.70 | $6.03 | $6.03 | 1,417,547 |
| 2024-04-25 | $5.63 | $5.83 | $5.57 | $5.75 | $5.75 | 1,258,900 |
| 2024-04-24 | $6.17 | $6.19 | $5.66 | $5.72 | $5.72 | 1,549,455 |
| 2024-04-23 | $6.20 | $6.39 | $6.01 | $6.08 | $6.08 | 2,889,504 |
| 2024-04-22 | $5.51 | $6.20 | $5.48 | $6.20 | $6.20 | 2,635,272 |
| 2024-04-19 | $5.19 | $5.58 | $5.19 | $5.50 | $5.50 | 1,177,060 |
| 2024-04-18 | $5.35 | $5.48 | $5.27 | $5.30 | $5.30 | 988,813 |
| 2024-04-17 | $5.42 | $5.44 | $5.17 | $5.34 | $5.34 | 1,139,031 |
| 2024-04-16 | $5.21 | $5.50 | $5.14 | $5.39 | $5.39 | 1,346,541 |
| 2024-04-15 | $5.87 | $5.96 | $5.34 | $5.35 | $5.35 | 1,687,382 |
| 2024-04-12 | $5.95 | $6.00 | $5.73 | $5.83 | $5.83 | 1,679,366 |
| 2024-04-11 | $6.02 | $6.06 | $5.68 | $6.01 | $6.01 | 1,562,933 |
| 2024-04-10 | $5.92 | $6.17 | $5.73 | $5.90 | $5.90 | 1,987,982 |
| 2024-04-09 | $6.15 | $6.38 | $5.88 | $6.03 | $6.03 | 1,563,445 |
| 2024-04-08 | $6.08 | $6.20 | $5.94 | $6.11 | $6.11 | 1,126,560 |
| 2024-04-05 | $5.70 | $6.03 | $5.64 | $5.95 | $5.95 | 1,841,956 |
| 2024-04-04 | $5.82 | $6.00 | $5.64 | $5.70 | $5.70 | 1,436,609 |
| 2024-04-03 | $5.47 | $5.86 | $5.44 | $5.75 | $5.75 | 1,190,242 |
| 2024-04-02 | $5.69 | $5.69 | $5.43 | $5.46 | $5.46 | 668,696 |
| 2024-04-01 | $5.68 | $5.79 | $5.60 | $5.66 | $5.66 | 650,945 |
| 2024-03-28 | $5.86 | $5.98 | $5.59 | $5.71 | $5.71 | 990,901 |
| 2024-03-27 | $5.69 | $5.85 | $5.54 | $5.83 | $5.83 | 1,005,502 |
| 2024-03-26 | $5.98 | $5.98 | $5.64 | $5.64 | $5.64 | 1,460,919 |
| 2024-03-25 | $5.94 | $6.21 | $5.82 | $5.98 | $5.98 | 1,893,005 |
| 2024-03-22 | $5.96 | $6.20 | $5.78 | $5.90 | $5.90 | 1,967,400 |
| 2024-03-21 | $5.70 | $5.92 | $5.49 | $5.88 | $5.88 | 1,624,310 |
| 2024-03-20 | $5.51 | $5.70 | $5.38 | $5.67 | $5.67 | 2,072,742 |
| 2024-03-19 | $5.35 | $5.81 | $5.25 | $5.52 | $5.52 | 1,747,141 |
| 2024-03-18 | $5.31 | $5.42 | $5.11 | $5.40 | $5.40 | 1,544,244 |
| 2024-03-15 | $4.92 | $5.30 | $4.87 | $5.29 | $5.29 | 1,698,587 |
| 2024-03-14 | $5.17 | $5.24 | $4.89 | $4.96 | $4.96 | 2,056,449 |
| 2024-03-13 | $4.50 | $5.28 | $4.50 | $5.20 | $5.20 | 3,561,728 |
| 2024-03-12 | $4.45 | $4.67 | $4.38 | $4.50 | $4.50 | 2,124,094 |
| 2024-03-11 | $4.59 | $4.60 | $4.36 | $4.39 | $4.39 | 850,957 |
| 2024-03-08 | $4.81 | $4.81 | $4.48 | $4.58 | $4.58 | 1,134,636 |
| 2024-03-07 | $4.67 | $4.82 | $4.45 | $4.80 | $4.80 | 1,704,914 |
| 2024-03-06 | $4.34 | $4.67 | $4.28 | $4.57 | $4.57 | 2,230,093 |
| 2024-03-05 | $4.34 | $4.50 | $4.20 | $4.22 | $4.22 | 783,735 |
| 2024-03-04 | $4.50 | $4.67 | $4.32 | $4.37 | $4.37 | 1,680,969 |
| 2024-03-01 | $4.29 | $4.47 | $4.21 | $4.31 | $4.31 | 1,005,176 |
| 2024-02-29 | $4.08 | $4.36 | $4.08 | $4.35 | $4.35 | 1,428,080 |
| 2024-02-28 | $4.15 | $4.36 | $4.07 | $4.08 | $4.08 | 984,870 |
| 2024-02-27 | $4.42 | $4.55 | $4.19 | $4.19 | $4.19 | 1,664,051 |
| 2024-02-26 | $4.38 | $4.66 | $4.36 | $4.41 | $4.41 | 1,409,923 |
| 2024-02-23 | $4.34 | $4.41 | $4.19 | $4.37 | $4.37 | 963,787 |
| 2024-02-22 | $4.37 | $4.55 | $4.28 | $4.28 | $4.28 | 1,264,995 |
| 2024-02-21 | $4.27 | $4.37 | $4.18 | $4.28 | $4.28 | 673,046 |
| 2024-02-20 | $4.25 | $4.44 | $4.19 | $4.31 | $4.31 | 758,794 |
| 2024-02-16 | $4.12 | $4.25 | $4.11 | $4.25 | $4.25 | 816,109 |
| 2024-02-15 | $4.10 | $4.20 | $4.02 | $4.13 | $4.13 | 788,571 |
| 2024-02-14 | $3.94 | $4.17 | $3.94 | $4.08 | $4.08 | 715,871 |
| 2024-02-13 | $3.84 | $3.96 | $3.83 | $3.91 | $3.91 | 544,727 |
| 2024-02-12 | $3.92 | $4.02 | $3.90 | $3.96 | $3.96 | 501,579 |
| 2024-02-09 | $3.73 | $3.99 | $3.73 | $3.94 | $3.94 | 1,309,850 |
| 2024-02-08 | $3.90 | $3.98 | $3.71 | $3.73 | $3.73 | 1,497,294 |
| 2024-02-07 | $4.11 | $4.28 | $3.92 | $4.01 | $4.01 | 1,484,540 |
| 2024-02-06 | $4.53 | $4.63 | $4.44 | $4.46 | $4.46 | 882,071 |
| 2024-02-05 | $4.64 | $4.90 | $4.31 | $4.55 | $4.55 | 1,395,123 |
| 2024-02-02 | $4.56 | $4.74 | $4.50 | $4.72 | $4.72 | 1,092,675 |
| 2024-02-01 | $4.38 | $4.60 | $4.38 | $4.57 | $4.57 | 1,081,654 |
| 2024-01-31 | $4.39 | $4.58 | $4.34 | $4.37 | $4.37 | 866,578 |
| 2024-01-30 | $4.35 | $4.57 | $4.35 | $4.40 | $4.40 | 606,004 |
| 2024-01-29 | $4.44 | $4.44 | $4.07 | $4.37 | $4.37 | 1,618,349 |
| 2024-01-26 | $4.49 | $4.65 | $4.37 | $4.53 | $4.53 | 1,582,390 |
| 2024-01-25 | $4.27 | $4.58 | $4.21 | $4.56 | $4.56 | 1,452,188 |
| 2024-01-24 | $4.18 | $4.34 | $4.13 | $4.18 | $4.18 | 1,015,362 |
| 2024-01-23 | $4.24 | $4.24 | $4.02 | $4.12 | $4.12 | 1,206,972 |
| 2024-01-22 | $4.07 | $4.36 | $4.07 | $4.18 | $4.18 | 1,292,568 |
| 2024-01-19 | $3.91 | $4.07 | $3.88 | $4.06 | $4.06 | 1,330,407 |
| 2024-01-18 | $3.78 | $3.94 | $3.65 | $3.93 | $3.93 | 1,012,881 |
| 2024-01-17 | $3.49 | $3.78 | $3.49 | $3.77 | $3.77 | 946,577 |
| 2024-01-16 | $3.50 | $3.56 | $3.46 | $3.54 | $3.54 | 549,162 |
| 2024-01-12 | $3.46 | $3.64 | $3.46 | $3.55 | $3.55 | 548,576 |
| 2024-01-11 | $3.66 | $3.68 | $3.45 | $3.51 | $3.51 | 818,301 |
| 2024-01-10 | $3.37 | $3.58 | $3.33 | $3.56 | $3.56 | 787,188 |
| 2024-01-09 | $3.54 | $3.56 | $3.34 | $3.38 | $3.38 | 777,827 |
| 2024-01-08 | $3.38 | $3.57 | $3.38 | $3.56 | $3.56 | 729,253 |
| 2024-01-05 | $3.46 | $3.48 | $3.35 | $3.37 | $3.37 | 719,106 |
| 2024-01-04 | $3.69 | $3.69 | $3.41 | $3.43 | $3.43 | 1,711,680 |
| 2024-01-03 | $3.84 | $4.00 | $3.70 | $3.70 | $3.70 | 701,803 |
| 2024-01-02 | $4.04 | $4.06 | $3.82 | $3.94 | $3.94 | 1,115,197 |
| 2023-12-29 | $4.12 | $4.23 | $3.98 | $4.06 | $4.06 | 1,046,876 |
| 2023-12-28 | $4.25 | $4.27 | $4.13 | $4.14 | $4.14 | 634,076 |
| 2023-12-27 | $4.40 | $4.44 | $4.23 | $4.25 | $4.25 | 393,550 |
| 2023-12-26 | $4.58 | $4.66 | $4.28 | $4.36 | $4.36 | 760,354 |
| 2023-12-22 | $4.47 | $4.72 | $4.29 | $4.46 | $4.46 | 1,316,711 |
| 2023-12-21 | $4.21 | $4.78 | $4.21 | $4.47 | $4.47 | 2,540,883 |
| 2023-12-20 | $3.86 | $4.26 | $3.86 | $4.13 | $4.13 | 1,701,463 |
| 2023-12-19 | $3.85 | $3.85 | $3.70 | $3.81 | $3.81 | 663,486 |
| 2023-12-18 | $3.73 | $3.86 | $3.66 | $3.84 | $3.84 | 612,923 |
| 2023-12-15 | $3.79 | $3.87 | $3.70 | $3.70 | $3.70 | 638,765 |
| 2023-12-14 | $4.00 | $4.14 | $3.80 | $3.89 | $3.89 | 1,047,794 |
| 2023-12-13 | $3.72 | $4.00 | $3.56 | $3.97 | $3.97 | 1,495,309 |
| 2023-12-12 | $3.99 | $4.09 | $3.67 | $3.72 | $3.72 | 1,718,760 |
| 2023-12-11 | $3.74 | $3.94 | $3.68 | $3.94 | $3.94 | 1,081,244 |
| 2023-12-08 | $3.81 | $4.00 | $3.71 | $3.84 | $3.84 | 1,094,645 |
| 2023-12-07 | $3.50 | $3.84 | $3.47 | $3.74 | $3.74 | 1,465,154 |
| 2023-12-06 | $3.53 | $3.56 | $3.36 | $3.49 | $3.49 | 1,100,626 |
| 2023-12-05 | $3.32 | $3.52 | $3.32 | $3.47 | $3.47 | 986,548 |
| 2023-12-04 | $3.37 | $3.40 | $3.22 | $3.34 | $3.34 | 1,046,217 |
| 2023-12-01 | $3.48 | $3.56 | $3.35 | $3.39 | $3.39 | 908,071 |
| 2023-11-30 | $3.58 | $3.60 | $3.40 | $3.41 | $3.41 | 1,121,250 |
| 2023-11-29 | $3.30 | $3.58 | $3.22 | $3.54 | $3.54 | 1,876,683 |
| 2023-11-28 | $3.35 | $3.39 | $3.03 | $3.32 | $3.32 | 2,161,105 |
| 2023-11-27 | $3.27 | $3.50 | $3.12 | $3.27 | $3.27 | 3,599,572 |
| 2023-11-24 | $2.48 | $3.03 | $2.48 | $3.03 | $3.03 | 1,862,187 |
| 2023-11-22 | $2.50 | $2.65 | $2.35 | $2.40 | $2.40 | 1,325,047 |
| 2023-11-21 | $2.50 | $2.56 | $2.37 | $2.54 | $2.54 | 1,060,132 |
| 2023-11-20 | $2.54 | $2.61 | $2.31 | $2.54 | $2.54 | 2,576,027 |
| 2023-11-17 | $2.00 | $2.06 | $1.94 | $2.05 | $2.05 | 780,225 |
| 2023-11-16 | $1.99 | $2.00 | $1.91 | $1.96 | $1.96 | 277,996 |
| 2023-11-15 | $2.00 | $2.00 | $1.94 | $1.97 | $1.97 | 180,494 |
| 2023-11-14 | $1.96 | $1.98 | $1.93 | $1.96 | $1.96 | 266,751 |
| 2023-11-13 | $1.87 | $1.95 | $1.87 | $1.92 | $1.92 | 220,441 |
| 2023-11-10 | $1.93 | $1.95 | $1.86 | $1.88 | $1.88 | 274,301 |
| 2023-11-09 | $1.95 | $2.01 | $1.88 | $1.91 | $1.91 | 278,251 |
| 2023-11-08 | $2.02 | $2.04 | $1.94 | $1.95 | $1.95 | 220,143 |
| 2023-11-07 | $2.06 | $2.12 | $2.01 | $2.03 | $2.03 | 342,595 |
| 2023-11-06 | $2.10 | $2.10 | $2.03 | $2.05 | $2.05 | 87,609 |
| 2023-11-03 | $2.05 | $2.10 | $2.02 | $2.08 | $2.08 | 436,022 |
| 2023-11-02 | $1.90 | $2.03 | $1.90 | $1.98 | $1.98 | 403,559 |
| 2023-11-01 | $1.83 | $1.94 | $1.78 | $1.94 | $1.94 | 586,549 |
| 2023-10-31 | $1.80 | $1.85 | $1.76 | $1.79 | $1.79 | 542,383 |
| 2023-10-30 | $1.94 | $2.02 | $1.81 | $1.82 | $1.82 | 754,732 |
| 2023-10-27 | $2.06 | $2.10 | $1.97 | $1.99 | $1.99 | 238,949 |
| 2023-10-26 | $2.03 | $2.10 | $1.99 | $2.07 | $2.07 | 409,944 |
| 2023-10-25 | $1.96 | $2.09 | $1.91 | $2.04 | $2.04 | 538,886 |
| 2023-10-24 | $2.01 | $2.07 | $1.89 | $1.91 | $1.91 | 468,540 |
| 2023-10-23 | $1.86 | $2.06 | $1.84 | $2.02 | $2.02 | 928,222 |
| 2023-10-20 | $2.04 | $2.04 | $1.92 | $1.98 | $1.98 | 643,996 |
| 2023-10-19 | $2.12 | $2.15 | $2.00 | $2.01 | $2.01 | 684,569 |
| 2023-10-18 | $2.07 | $2.15 | $2.04 | $2.13 | $2.13 | 556,993 |
| 2023-10-17 | $2.04 | $2.11 | $2.03 | $2.05 | $2.05 | 464,576 |
| 2023-10-16 | $1.99 | $2.09 | $1.99 | $2.06 | $2.06 | 135,681 |
| 2023-10-13 | $2.07 | $2.08 | $1.98 | $1.99 | $1.99 | 225,467 |
| 2023-10-12 | $2.00 | $2.05 | $1.97 | $2.02 | $2.02 | 407,521 |
| 2023-10-11 | $2.02 | $2.09 | $2.00 | $2.03 | $2.03 | 458,744 |
| 2023-10-10 | $2.00 | $2.06 | $1.94 | $1.97 | $1.97 | 537,516 |
| 2023-10-09 | $2.07 | $2.13 | $2.01 | $2.02 | $2.02 | 178,757 |
| 2023-10-06 | $2.00 | $2.08 | $1.99 | $2.07 | $2.07 | 349,092 |
| 2023-10-05 | $2.02 | $2.06 | $1.99 | $2.04 | $2.04 | 245,622 |
| 2023-10-04 | $2.05 | $2.05 | $1.94 | $1.99 | $1.99 | 603,976 |
| 2023-10-03 | $2.15 | $2.15 | $1.98 | $2.01 | $2.01 | 622,113 |
| 2023-10-02 | $2.18 | $2.23 | $2.11 | $2.13 | $2.13 | 375,868 |
| 2023-09-29 | $2.26 | $2.33 | $2.19 | $2.22 | $2.22 | 422,596 |
| 2023-09-28 | $2.23 | $2.31 | $2.22 | $2.28 | $2.28 | 207,235 |
| 2023-09-27 | $2.26 | $2.32 | $2.24 | $2.25 | $2.25 | 556,924 |
| 2023-09-26 | $2.29 | $2.35 | $2.24 | $2.25 | $2.25 | 456,152 |
| 2023-09-25 | $2.42 | $2.45 | $2.31 | $2.32 | $2.32 | 352,595 |
| 2023-09-22 | $2.42 | $2.45 | $2.38 | $2.39 | $2.39 | 217,772 |
| 2023-09-21 | $2.45 | $2.49 | $2.39 | $2.41 | $2.41 | 488,373 |
| 2023-09-20 | $2.56 | $2.62 | $2.47 | $2.47 | $2.47 | 558,186 |
| 2023-09-19 | $2.64 | $2.69 | $2.54 | $2.56 | $2.56 | 536,590 |
| 2023-09-18 | $2.59 | $2.67 | $2.56 | $2.64 | $2.64 | 312,107 |
| 2023-09-15 | $2.59 | $2.64 | $2.56 | $2.58 | $2.58 | 314,283 |
| 2023-09-14 | $2.60 | $2.68 | $2.55 | $2.61 | $2.61 | 528,095 |
| 2023-09-13 | $2.63 | $2.67 | $2.53 | $2.58 | $2.58 | 536,535 |
| 2023-09-12 | $2.56 | $2.61 | $2.49 | $2.53 | $2.53 | 509,333 |
| 2023-09-11 | $2.61 | $2.68 | $2.46 | $2.50 | $2.50 | 1,029,496 |
| 2023-09-08 | $2.75 | $2.82 | $2.58 | $2.60 | $2.60 | 786,174 |
| 2023-09-07 | $2.77 | $2.82 | $2.68 | $2.69 | $2.69 | 559,656 |
| 2023-09-06 | $2.86 | $2.98 | $2.79 | $2.80 | $2.80 | 421,316 |
| 2023-09-05 | $2.90 | $2.96 | $2.86 | $2.86 | $2.86 | 424,855 |
| 2023-09-01 | $3.16 | $3.16 | $2.92 | $2.92 | $2.92 | 691,575 |
| 2023-08-31 | $3.11 | $3.11 | $2.97 | $3.07 | $3.07 | 697,826 |
| 2023-08-30 | $3.21 | $3.28 | $3.04 | $3.05 | $3.05 | 776,122 |
| 2023-08-29 | $3.22 | $3.32 | $3.13 | $3.21 | $3.21 | 837,565 |
| 2023-08-28 | $2.99 | $3.25 | $2.96 | $3.22 | $3.22 | 872,086 |
| 2023-08-25 | $2.82 | $2.98 | $2.82 | $2.95 | $2.95 | 481,482 |
| 2023-08-24 | $2.81 | $2.94 | $2.81 | $2.86 | $2.86 | 755,040 |
| 2023-08-23 | $2.70 | $2.83 | $2.69 | $2.78 | $2.78 | 457,768 |
| 2023-08-22 | $2.70 | $2.76 | $2.69 | $2.70 | $2.70 | 730,210 |
| 2023-08-21 | $2.78 | $2.79 | $2.66 | $2.68 | $2.68 | 117,988 |
| 2023-08-18 | $2.70 | $2.79 | $2.69 | $2.75 | $2.75 | 367,785 |
| 2023-08-17 | $2.76 | $2.87 | $2.74 | $2.76 | $2.76 | 483,326 |
| 2023-08-16 | $2.78 | $2.85 | $2.74 | $2.78 | $2.78 | 826,923 |
| 2023-08-15 | $2.85 | $2.90 | $2.75 | $2.77 | $2.77 | 704,537 |
| 2023-08-14 | $2.99 | $3.06 | $2.54 | $2.88 | $2.88 | 1,957,842 |
| 2023-08-11 | $3.04 | $3.22 | $3.04 | $3.14 | $3.14 | 806,426 |
| 2023-08-10 | $3.03 | $3.18 | $3.00 | $3.06 | $3.06 | 488,756 |
| 2023-08-09 | $3.01 | $3.09 | $3.00 | $3.06 | $3.06 | 322,264 |
| 2023-08-08 | $2.93 | $3.12 | $2.92 | $3.05 | $3.05 | 536,514 |
| 2023-08-07 | $3.03 | $3.04 | $2.93 | $2.96 | $2.96 | 289,235 |
| 2023-08-04 | $2.96 | $3.06 | $2.93 | $3.00 | $3.00 | 270,634 |
| 2023-08-03 | $2.92 | $3.03 | $2.92 | $2.96 | $2.96 | 282,319 |
| 2023-08-02 | $3.07 | $3.07 | $2.93 | $2.95 | $2.95 | 461,656 |
| 2023-08-01 | $3.15 | $3.18 | $3.01 | $3.08 | $3.08 | 341,601 |
| 2023-07-31 | $3.17 | $3.28 | $3.16 | $3.17 | $3.17 | 193,863 |
| 2023-07-28 | $3.16 | $3.23 | $3.12 | $3.23 | $3.23 | 460,599 |
| 2023-07-27 | $3.36 | $3.37 | $3.05 | $3.08 | $3.08 | 879,247 |
| 2023-07-26 | $3.26 | $3.37 | $3.24 | $3.37 | $3.37 | 290,079 |
| 2023-07-25 | $3.23 | $3.31 | $3.18 | $3.27 | $3.27 | 302,517 |
| 2023-07-24 | $3.40 | $3.57 | $3.23 | $3.25 | $3.25 | 820,359 |
| 2023-07-21 | $3.16 | $3.40 | $3.09 | $3.36 | $3.36 | 878,829 |
| 2023-07-20 | $3.11 | $3.16 | $3.05 | $3.15 | $3.15 | 365,063 |
| 2023-07-19 | $3.17 | $3.23 | $3.07 | $3.09 | $3.09 | 297,837 |
| 2023-07-18 | $3.17 | $3.27 | $3.14 | $3.17 | $3.17 | 391,999 |
| 2023-07-17 | $2.97 | $3.20 | $2.97 | $3.18 | $3.18 | 436,540 |
| 2023-07-14 | $3.17 | $3.17 | $2.96 | $2.98 | $2.98 | 905,122 |
| 2023-07-13 | $3.02 | $3.21 | $2.99 | $3.17 | $3.17 | 471,485 |
| 2023-07-12 | $2.99 | $3.03 | $2.94 | $3.01 | $3.01 | 533,509 |
| 2023-07-11 | $2.93 | $2.99 | $2.85 | $2.95 | $2.95 | 528,188 |
| 2023-07-10 | $2.95 | $2.97 | $2.80 | $2.94 | $2.94 | 733,859 |
| 2023-07-07 | $2.90 | $3.00 | $2.90 | $2.95 | $2.95 | 282,561 |
| 2023-07-06 | $3.23 | $3.23 | $2.88 | $2.90 | $2.90 | 705,065 |
| 2023-07-05 | $3.11 | $3.23 | $3.08 | $3.22 | $3.22 | 419,716 |
| 2023-07-03 | $3.07 | $3.21 | $3.07 | $3.13 | $3.13 | 250,601 |
| 2023-06-30 | $3.13 | $3.14 | $3.02 | $3.11 | $3.11 | 456,194 |
| 2023-06-29 | $3.06 | $3.14 | $2.98 | $3.11 | $3.11 | 501,452 |
| 2023-06-28 | $3.03 | $3.21 | $3.02 | $3.07 | $3.07 | 891,735 |
| 2023-06-27 | $3.14 | $3.14 | $2.96 | $3.01 | $3.01 | 801,849 |
| 2023-06-26 | $3.10 | $3.17 | $2.98 | $3.12 | $3.12 | 1,286,804 |
| 2023-06-23 | $2.92 | $2.99 | $2.83 | $2.96 | $2.96 | 573,839 |
| 2023-06-22 | $3.20 | $3.22 | $2.92 | $2.92 | $2.92 | 1,257,187 |
| 2023-06-21 | $3.10 | $3.23 | $3.07 | $3.22 | $3.22 | 1,196,369 |
| 2023-06-20 | $2.97 | $3.14 | $2.95 | $3.10 | $3.10 | 832,626 |
| 2023-06-16 | $2.87 | $3.05 | $2.76 | $3.01 | $3.01 | 949,597 |
| 2023-06-15 | $2.61 | $2.82 | $2.61 | $2.81 | $2.81 | 701,824 |
| 2023-06-14 | $2.64 | $2.68 | $2.57 | $2.62 | $2.62 | 326,207 |
| 2023-06-13 | $2.56 | $2.66 | $2.56 | $2.63 | $2.63 | 534,211 |
| 2023-06-12 | $2.58 | $2.62 | $2.52 | $2.55 | $2.55 | 364,852 |
| 2023-06-09 | $2.56 | $2.66 | $2.56 | $2.60 | $2.60 | 430,992 |
| 2023-06-08 | $2.63 | $2.69 | $2.55 | $2.60 | $2.60 | 401,597 |
| 2023-06-07 | $2.64 | $2.76 | $2.62 | $2.64 | $2.64 | 806,555 |
| 2023-06-06 | $2.34 | $2.70 | $2.34 | $2.66 | $2.66 | 1,322,470 |
| 2023-06-05 | $2.22 | $2.34 | $2.22 | $2.33 | $2.33 | 298,460 |
| 2023-06-02 | $2.30 | $2.32 | $2.24 | $2.25 | $2.25 | 260,374 |
| 2023-06-01 | $2.22 | $2.31 | $2.22 | $2.26 | $2.26 | 267,906 |
| 2023-05-31 | $2.15 | $2.24 | $2.13 | $2.24 | $2.24 | 220,071 |
| 2023-05-30 | $2.17 | $2.18 | $2.11 | $2.18 | $2.18 | 480,838 |
| 2023-05-26 | $2.14 | $2.21 | $2.13 | $2.18 | $2.18 | 134,763 |
| 2023-05-25 | $2.18 | $2.19 | $2.13 | $2.14 | $2.14 | 120,893 |
| 2023-05-24 | $2.18 | $2.21 | $2.12 | $2.20 | $2.20 | 402,414 |
| 2023-05-23 | $2.22 | $2.30 | $2.15 | $2.20 | $2.20 | 460,060 |
| 2023-05-22 | $2.27 | $2.28 | $2.15 | $2.15 | $2.15 | 395,240 |
| 2023-05-19 | $2.20 | $2.25 | $2.16 | $2.25 | $2.25 | 215,206 |
| 2023-05-18 | $2.19 | $2.22 | $2.16 | $2.18 | $2.18 | 219,434 |
| 2023-05-17 | $2.19 | $2.25 | $2.16 | $2.23 | $2.23 | 359,001 |
| 2023-05-16 | $2.27 | $2.37 | $2.16 | $2.16 | $2.16 | 447,443 |
| 2023-05-15 | $2.31 | $2.35 | $2.28 | $2.30 | $2.30 | 181,677 |
| 2023-05-12 | $2.37 | $2.41 | $2.32 | $2.34 | $2.34 | 293,616 |
| 2023-05-11 | $2.28 | $2.41 | $2.28 | $2.37 | $2.37 | 432,917 |
| 2023-05-10 | $2.32 | $2.37 | $2.27 | $2.35 | $2.35 | 420,986 |
| 2023-05-09 | $2.26 | $2.34 | $2.20 | $2.27 | $2.27 | 367,260 |
| 2023-05-08 | $2.11 | $2.29 | $2.11 | $2.28 | $2.28 | 496,701 |
| 2023-05-05 | $2.09 | $2.18 | $2.07 | $2.13 | $2.13 | 252,717 |
| 2023-05-04 | $2.08 | $2.09 | $2.00 | $2.05 | $2.05 | 287,170 |
| 2023-05-03 | $2.09 | $2.14 | $2.08 | $2.08 | $2.08 | 198,310 |
| 2023-05-02 | $2.10 | $2.11 | $2.05 | $2.10 | $2.10 | 383,610 |
| 2023-05-01 | $2.20 | $2.26 | $2.06 | $2.12 | $2.12 | 207,814 |
| 2023-04-28 | $2.21 | $2.25 | $2.15 | $2.23 | $2.23 | 422,117 |
| 2023-04-27 | $2.24 | $2.29 | $2.22 | $2.24 | $2.24 | 284,933 |
| 2023-04-26 | $2.23 | $2.30 | $2.23 | $2.26 | $2.26 | 336,412 |
| 2023-04-25 | $2.29 | $2.37 | $2.19 | $2.25 | $2.25 | 498,333 |
| 2023-04-24 | $2.37 | $2.41 | $2.31 | $2.33 | $2.33 | 235,098 |
| 2023-04-21 | $2.35 | $2.43 | $2.34 | $2.37 | $2.37 | 368,648 |
| 2023-04-20 | $2.32 | $2.41 | $2.32 | $2.35 | $2.35 | 275,602 |
| 2023-04-19 | $2.45 | $2.48 | $2.32 | $2.33 | $2.33 | 649,167 |
| 2023-04-18 | $2.65 | $2.67 | $2.49 | $2.53 | $2.53 | 287,760 |
| 2023-04-17 | $2.64 | $2.69 | $2.56 | $2.65 | $2.65 | 382,042 |
| 2023-04-14 | $2.50 | $2.64 | $2.50 | $2.64 | $2.64 | 665,422 |
| 2023-04-13 | $2.53 | $2.55 | $2.46 | $2.48 | $2.48 | 435,126 |
| 2023-04-12 | $2.43 | $2.54 | $2.41 | $2.53 | $2.53 | 476,488 |
| 2023-04-11 | $2.36 | $2.44 | $2.35 | $2.41 | $2.41 | 461,241 |
| 2023-04-10 | $2.24 | $2.35 | $2.24 | $2.33 | $2.33 | 195,776 |
| 2023-04-06 | $2.29 | $2.37 | $2.24 | $2.25 | $2.25 | 135,979 |
| 2023-04-05 | $2.24 | $2.33 | $2.22 | $2.30 | $2.30 | 349,196 |
| 2023-04-04 | $2.38 | $2.38 | $2.25 | $2.29 | $2.29 | 182,783 |
| 2023-04-03 | $2.21 | $2.35 | $2.20 | $2.34 | $2.34 | 320,979 |
| 2023-03-31 | $2.35 | $2.40 | $2.23 | $2.25 | $2.25 | 342,528 |
| 2023-03-30 | $2.39 | $2.41 | $2.32 | $2.35 | $2.35 | 265,952 |
| 2023-03-29 | $2.35 | $2.42 | $2.34 | $2.39 | $2.39 | 332,290 |
| 2023-03-28 | $2.30 | $2.38 | $2.26 | $2.34 | $2.34 | 305,947 |
| 2023-03-27 | $2.22 | $2.33 | $2.20 | $2.29 | $2.29 | 552,229 |
| 2023-03-24 | $2.16 | $2.23 | $2.14 | $2.22 | $2.22 | 47,855 |
| 2023-03-23 | $2.19 | $2.23 | $2.12 | $2.17 | $2.17 | 369,216 |
| 2023-03-22 | $2.25 | $2.30 | $2.18 | $2.18 | $2.18 | 518,255 |
| 2023-03-21 | $2.20 | $2.33 | $2.20 | $2.29 | $2.29 | 316,030 |
| 2023-03-20 | $2.12 | $2.23 | $2.10 | $2.14 | $2.14 | 330,181 |
| 2023-03-17 | $2.23 | $2.24 | $2.10 | $2.10 | $2.10 | 150,703 |
| 2023-03-16 | $2.14 | $2.30 | $2.13 | $2.26 | $2.26 | 512,936 |
| 2023-03-15 | $2.34 | $2.36 | $2.13 | $2.18 | $2.18 | 1,019,111 |
| 2023-03-14 | $2.51 | $2.56 | $2.41 | $2.41 | $2.41 | 326,655 |
| 2023-03-13 | $2.50 | $2.56 | $2.45 | $2.47 | $2.47 | 436,805 |
| 2023-03-10 | $2.66 | $2.69 | $2.53 | $2.56 | $2.56 | 298,278 |
| 2023-03-09 | $2.80 | $2.85 | $2.68 | $2.69 | $2.69 | 196,973 |
| 2023-03-08 | $2.76 | $2.87 | $2.76 | $2.82 | $2.82 | 228,074 |
| 2023-03-07 | $2.90 | $2.90 | $2.76 | $2.77 | $2.77 | 317,465 |
| 2023-03-06 | $2.80 | $2.92 | $2.77 | $2.90 | $2.90 | 299,634 |
| 2023-03-03 | $2.68 | $2.84 | $2.68 | $2.81 | $2.81 | 390,470 |
| 2023-03-02 | $2.79 | $2.80 | $2.66 | $2.67 | $2.67 | 414,958 |
| 2023-03-01 | $2.89 | $2.89 | $2.78 | $2.82 | $2.82 | 338,303 |
| 2023-02-28 | $3.00 | $3.00 | $2.81 | $2.90 | $2.90 | 675,827 |
| 2023-02-27 | $2.75 | $2.94 | $2.73 | $2.89 | $2.89 | 443,470 |
| 2023-02-24 | $2.76 | $2.81 | $2.69 | $2.76 | $2.76 | 347,446 |
| 2023-02-23 | $2.71 | $2.83 | $2.70 | $2.80 | $2.80 | 323,977 |
| 2023-02-22 | $2.66 | $2.73 | $2.65 | $2.66 | $2.66 | 252,994 |
| 2023-02-21 | $2.72 | $2.79 | $2.64 | $2.68 | $2.68 | 317,024 |
| 2023-02-17 | $2.95 | $2.97 | $2.69 | $2.70 | $2.70 | 760,461 |
| 2023-02-16 | $2.87 | $3.00 | $2.83 | $2.97 | $2.97 | 855,719 |
| 2023-02-15 | $2.90 | $2.90 | $2.81 | $2.82 | $2.82 | 214,839 |
| 2023-02-14 | $2.70 | $2.90 | $2.69 | $2.86 | $2.86 | 523,494 |
| 2023-02-13 | $2.60 | $2.78 | $2.55 | $2.75 | $2.75 | 678,375 |
| 2023-02-10 | $2.51 | $2.60 | $2.48 | $2.60 | $2.60 | 215,950 |
| 2023-02-09 | $2.61 | $2.66 | $2.52 | $2.53 | $2.53 | 426,251 |
| 2023-02-08 | $2.56 | $2.65 | $2.56 | $2.60 | $2.60 | 201,998 |
| 2023-02-07 | $2.56 | $2.70 | $2.52 | $2.60 | $2.60 | 630,519 |
| 2023-02-06 | $2.53 | $2.58 | $2.46 | $2.56 | $2.56 | 522,350 |
| 2023-02-03 | $2.61 | $2.67 | $2.49 | $2.56 | $2.56 | 692,223 |
| 2023-02-02 | $2.67 | $2.71 | $2.57 | $2.63 | $2.63 | 770,285 |
| 2023-02-01 | $2.76 | $2.77 | $2.64 | $2.66 | $2.66 | 266,165 |
| 2023-01-31 | $2.65 | $2.79 | $2.65 | $2.77 | $2.77 | 363,823 |
| 2023-01-30 | $2.66 | $2.69 | $2.61 | $2.63 | $2.63 | 338,949 |
| 2023-01-27 | $2.79 | $2.81 | $2.69 | $2.69 | $2.69 | 231,460 |
| 2023-01-26 | $2.90 | $2.92 | $2.79 | $2.79 | $2.79 | 423,106 |
| 2023-01-25 | $2.65 | $2.91 | $2.64 | $2.89 | $2.89 | 535,394 |
| 2023-01-24 | $2.69 | $2.76 | $2.66 | $2.68 | $2.68 | 351,847 |
| 2023-01-23 | $2.77 | $2.88 | $2.70 | $2.71 | $2.71 | 858,013 |
| 2023-01-20 | $2.65 | $2.90 | $2.64 | $2.83 | $2.83 | 638,737 |
| 2023-01-19 | $2.63 | $2.70 | $2.43 | $2.64 | $2.64 | 2,059,392 |
| 2023-01-18 | $3.13 | $3.22 | $2.68 | $2.70 | $2.70 | 1,826,065 |
| 2023-01-17 | $2.93 | $3.14 | $2.84 | $3.10 | $3.10 | 1,925,535 |
| 2023-01-13 | $2.81 | $2.95 | $2.73 | $2.93 | $2.93 | 673,806 |
| 2023-01-12 | $2.75 | $2.87 | $2.67 | $2.87 | $2.87 | 728,142 |
| 2023-01-11 | $2.53 | $2.76 | $2.53 | $2.69 | $2.69 | 908,276 |
| 2023-01-10 | $2.55 | $2.55 | $2.47 | $2.55 | $2.55 | 290,733 |
| 2023-01-09 | $2.41 | $2.54 | $2.41 | $2.50 | $2.50 | 493,323 |
| 2023-01-06 | $2.40 | $2.54 | $2.31 | $2.37 | $2.37 | 915,781 |
| 2023-01-05 | $2.22 | $2.39 | $2.18 | $2.39 | $2.39 | 786,380 |
| 2023-01-04 | $2.15 | $2.23 | $2.15 | $2.20 | $2.20 | 208,527 |
| 2023-01-03 | $2.17 | $2.23 | $2.13 | $2.16 | $2.16 | 294,171 |
| 2022-12-30 | $2.18 | $2.24 | $2.11 | $2.16 | $2.16 | 402,830 |
| 2022-12-29 | $2.10 | $2.24 | $2.07 | $2.16 | $2.16 | 441,662 |
| 2022-12-28 | $2.08 | $2.26 | $2.00 | $2.12 | $2.12 | 479,579 |
| 2022-12-27 | $2.19 | $2.28 | $2.16 | $2.18 | $2.18 | 531,698 |
| 2022-12-23 | $2.08 | $2.17 | $2.01 | $2.16 | $2.16 | 400,695 |
| 2022-12-22 | $1.87 | $2.07 | $1.87 | $2.06 | $2.06 | 504,777 |
| 2022-12-21 | $1.80 | $1.95 | $1.80 | $1.92 | $1.92 | 264,081 |
| 2022-12-20 | $1.76 | $1.91 | $1.76 | $1.83 | $1.83 | 388,935 |
| 2022-12-19 | $1.73 | $1.81 | $1.73 | $1.80 | $1.80 | 111,354 |
| 2022-12-16 | $1.73 | $1.76 | $1.73 | $1.75 | $1.75 | 37,800 |
| 2022-12-15 | $1.75 | $1.77 | $1.73 | $1.75 | $1.75 | 113,587 |
| 2022-12-14 | $1.72 | $1.80 | $1.70 | $1.80 | $1.80 | 80,042 |
| 2022-12-13 | $1.78 | $1.80 | $1.74 | $1.77 | $1.77 | 197,289 |
| 2022-12-12 | $1.70 | $1.84 | $1.69 | $1.72 | $1.72 | 267,969 |
| 2022-12-09 | $1.70 | $1.76 | $1.70 | $1.70 | $1.70 | 11,137 |
| 2022-12-08 | $1.83 | $1.83 | $1.73 | $1.73 | $1.73 | 85,101 |
| 2022-12-07 | $1.76 | $1.83 | $1.75 | $1.82 | $1.82 | 89,165 |
| 2022-12-06 | $1.73 | $1.75 | $1.70 | $1.75 | $1.75 | 31,471 |
| 2022-12-05 | $1.77 | $1.78 | $1.73 | $1.74 | $1.74 | 334,365 |
| 2022-12-02 | $1.76 | $1.79 | $1.74 | $1.78 | $1.78 | 46,195 |
| 2022-12-01 | $1.75 | $1.84 | $1.72 | $1.81 | $1.81 | 119,251 |
| 2022-11-30 | $1.72 | $1.77 | $1.68 | $1.76 | $1.76 | 93,983 |
| 2022-11-29 | $1.72 | $1.79 | $1.70 | $1.72 | $1.72 | 206,300 |
| 2022-11-28 | $1.75 | $1.78 | $1.71 | $1.72 | $1.72 | 118,078 |
| 2022-11-25 | $1.65 | $1.79 | $1.61 | $1.78 | $1.78 | 185,695 |
| 2022-11-23 | $1.62 | $1.68 | $1.61 | $1.67 | $1.67 | 86,461 |
| 2022-11-22 | $1.55 | $1.65 | $1.55 | $1.62 | $1.62 | 109,511 |
| 2022-11-21 | $1.63 | $1.63 | $1.54 | $1.56 | $1.56 | 65,006 |
| 2022-11-18 | $1.60 | $1.64 | $1.58 | $1.61 | $1.61 | 156,866 |
| 2022-11-17 | $1.68 | $1.72 | $1.55 | $1.63 | $1.63 | 598,195 |
| 2022-11-16 | $1.78 | $1.80 | $1.72 | $1.72 | $1.72 | 121,040 |
| 2022-11-15 | $1.80 | $1.85 | $1.77 | $1.78 | $1.78 | 71,182 |
| 2022-11-14 | $1.80 | $1.84 | $1.78 | $1.79 | $1.79 | 63,871 |
| 2022-11-11 | $1.82 | $1.83 | $1.78 | $1.83 | $1.83 | 56,425 |
| 2022-11-10 | $1.83 | $1.85 | $1.77 | $1.78 | $1.78 | 187,973 |
| 2022-11-09 | $1.89 | $1.90 | $1.83 | $1.88 | $1.88 | 257,295 |
| 2022-11-08 | $1.89 | $1.92 | $1.85 | $1.91 | $1.91 | 145,792 |
| 2022-11-07 | $1.93 | $1.95 | $1.89 | $1.89 | $1.89 | 190,012 |
| 2022-11-04 | $1.92 | $1.94 | $1.89 | $1.93 | $1.93 | 160,460 |
| 2022-11-03 | $1.89 | $1.94 | $1.88 | $1.89 | $1.89 | 183,286 |
| 2022-11-02 | $1.90 | $1.93 | $1.86 | $1.91 | $1.91 | 289,720 |
| 2022-11-01 | $1.87 | $1.94 | $1.83 | $1.93 | $1.93 | 406,961 |
| 2022-10-31 | $1.80 | $1.88 | $1.76 | $1.86 | $1.86 | 257,449 |
| 2022-10-28 | $1.82 | $1.85 | $1.79 | $1.84 | $1.84 | 192,103 |
| 2022-10-27 | $1.87 | $1.92 | $1.84 | $1.85 | $1.85 | 239,910 |
| 2022-10-26 | $1.86 | $1.96 | $1.86 | $1.90 | $1.90 | 479,891 |
| 2022-10-25 | $1.87 | $1.93 | $1.85 | $1.91 | $1.91 | 321,630 |
| 2022-10-24 | $1.80 | $1.91 | $1.76 | $1.89 | $1.89 | 264,925 |
| 2022-10-21 | $1.78 | $1.83 | $1.78 | $1.83 | $1.83 | 242,462 |
| 2022-10-20 | $1.81 | $1.86 | $1.77 | $1.77 | $1.77 | 102,730 |
| 2022-10-19 | $1.87 | $1.87 | $1.75 | $1.81 | $1.81 | 218,246 |
| 2022-10-18 | $1.89 | $1.89 | $1.81 | $1.87 | $1.87 | 219,714 |
| 2022-10-17 | $1.82 | $1.85 | $1.81 | $1.81 | $1.81 | 104,323 |
| 2022-10-14 | $1.81 | $1.82 | $1.77 | $1.78 | $1.78 | 356,748 |
| 2022-10-13 | $1.76 | $1.85 | $1.75 | $1.82 | $1.82 | 160,753 |
| 2022-10-12 | $1.77 | $1.81 | $1.75 | $1.77 | $1.77 | 96,191 |
| 2022-10-11 | $1.82 | $1.87 | $1.75 | $1.79 | $1.79 | 168,159 |
| 2022-10-10 | $1.84 | $1.84 | $1.80 | $1.81 | $1.81 | 96,348 |
| 2022-10-07 | $1.85 | $1.88 | $1.81 | $1.82 | $1.82 | 139,159 |
| 2022-10-06 | $1.92 | $1.96 | $1.87 | $1.88 | $1.88 | 95,628 |
| 2022-10-05 | $1.93 | $1.97 | $1.87 | $1.94 | $1.94 | 367,038 |
| 2022-10-04 | $1.92 | $1.96 | $1.90 | $1.92 | $1.92 | 222,751 |
| 2022-10-03 | $1.75 | $1.90 | $1.74 | $1.88 | $1.88 | 234,858 |
| 2022-09-30 | $1.69 | $1.78 | $1.69 | $1.75 | $1.75 | 271,272 |
| 2022-09-29 | $1.68 | $1.76 | $1.66 | $1.72 | $1.72 | 181,631 |
| 2022-09-28 | $1.72 | $1.75 | $1.69 | $1.73 | $1.73 | 329,426 |
| 2022-09-27 | $1.72 | $1.77 | $1.67 | $1.70 | $1.70 | 281,857 |
| 2022-09-26 | $1.75 | $1.78 | $1.66 | $1.71 | $1.71 | 389,383 |
| 2022-09-23 | $1.78 | $1.80 | $1.66 | $1.77 | $1.77 | 858,275 |
| 2022-09-22 | $1.80 | $1.84 | $1.78 | $1.82 | $1.82 | 182,695 |
| 2022-09-21 | $1.91 | $1.91 | $1.81 | $1.82 | $1.82 | 234,470 |
| 2022-09-20 | $1.86 | $1.93 | $1.85 | $1.87 | $1.87 | 126,600 |
| 2022-09-19 | $1.81 | $1.93 | $1.81 | $1.90 | $1.90 | 190,040 |
| 2022-09-16 | $1.81 | $1.85 | $1.78 | $1.83 | $1.83 | 212,431 |
| 2022-09-15 | $1.96 | $1.99 | $1.85 | $1.85 | $1.85 | 256,027 |
| 2022-09-14 | $1.94 | $1.97 | $1.91 | $1.96 | $1.96 | 260,753 |
| 2022-09-13 | $1.94 | $2.00 | $1.89 | $1.91 | $1.91 | 252,020 |
| 2022-09-12 | $1.99 | $2.05 | $1.92 | $1.96 | $1.96 | 249,210 |
| 2022-09-09 | $2.00 | $2.00 | $1.89 | $1.95 | $1.95 | 276,307 |
| 2022-09-08 | $1.92 | $1.96 | $1.86 | $1.92 | $1.92 | 329,205 |
| 2022-09-07 | $1.85 | $1.95 | $1.85 | $1.92 | $1.92 | 476,631 |
| 2022-09-06 | $1.85 | $1.91 | $1.82 | $1.85 | $1.85 | 312,336 |
| 2022-09-02 | $1.83 | $1.95 | $1.80 | $1.87 | $1.87 | 226,543 |
| 2022-09-01 | $1.79 | $1.87 | $1.75 | $1.85 | $1.85 | 206,318 |
| 2022-08-31 | $1.89 | $1.99 | $1.80 | $1.80 | $1.80 | 259,406 |
| 2022-08-30 | $1.90 | $2.00 | $1.85 | $1.93 | $1.93 | 452,216 |
| 2022-08-29 | $1.86 | $1.95 | $1.82 | $1.90 | $1.90 | 353,929 |
| 2022-08-26 | $1.92 | $1.97 | $1.84 | $1.86 | $1.86 | 372,511 |
| 2022-08-25 | $1.94 | $1.94 | $1.84 | $1.93 | $1.93 | 228,523 |
| 2022-08-24 | $1.87 | $1.93 | $1.82 | $1.91 | $1.91 | 311,934 |
| 2022-08-23 | $1.77 | $1.90 | $1.72 | $1.89 | $1.89 | 299,102 |
| 2022-08-22 | $1.65 | $1.82 | $1.63 | $1.77 | $1.77 | 246,174 |
| 2022-08-19 | $1.70 | $1.72 | $1.67 | $1.70 | $1.70 | 254,374 |
| 2022-08-18 | $1.86 | $1.95 | $1.74 | $1.75 | $1.75 | 822,093 |
| 2022-08-17 | $1.91 | $1.94 | $1.83 | $1.89 | $1.89 | 288,569 |
| 2022-08-16 | $1.78 | $1.91 | $1.75 | $1.90 | $1.90 | 230,266 |
| 2022-08-15 | $1.78 | $1.83 | $1.77 | $1.82 | $1.82 | 24,607 |
| 2022-08-12 | $1.77 | $1.84 | $1.76 | $1.83 | $1.83 | 124,204 |
| 2022-08-11 | $1.79 | $1.84 | $1.76 | $1.76 | $1.76 | 172,993 |
| 2022-08-10 | $1.80 | $1.81 | $1.72 | $1.80 | $1.80 | 378,479 |
| 2022-08-09 | $1.76 | $1.78 | $1.68 | $1.71 | $1.71 | 186,158 |
| 2022-08-08 | $1.83 | $1.87 | $1.78 | $1.79 | $1.79 | 312,678 |
| 2022-08-05 | $1.63 | $1.83 | $1.61 | $1.81 | $1.81 | 392,690 |
| 2022-08-04 | $1.70 | $1.76 | $1.63 | $1.68 | $1.68 | 335,482 |
| 2022-08-03 | $1.66 | $1.70 | $1.64 | $1.70 | $1.70 | 214,644 |
| 2022-08-02 | $1.64 | $1.73 | $1.60 | $1.64 | $1.64 | 528,477 |
| 2022-08-01 | $1.71 | $1.80 | $1.67 | $1.69 | $1.69 | 358,797 |
| 2022-07-29 | $1.69 | $1.81 | $1.64 | $1.72 | $1.72 | 840,771 |
| 2022-07-28 | $1.59 | $1.69 | $1.55 | $1.67 | $1.67 | 450,436 |
| 2022-07-27 | $1.50 | $1.62 | $1.48 | $1.58 | $1.58 | 239,313 |
| 2022-07-26 | $1.49 | $1.54 | $1.45 | $1.50 | $1.50 | 197,081 |
| 2022-07-25 | $1.52 | $1.59 | $1.48 | $1.54 | $1.54 | 492,652 |
| 2022-07-22 | $1.34 | $1.49 | $1.27 | $1.49 | $1.49 | 983,765 |
| 2022-07-21 | $1.25 | $1.30 | $1.20 | $1.25 | $1.25 | 372,472 |
| 2022-07-20 | $1.27 | $1.30 | $1.25 | $1.25 | $1.25 | 214,920 |
| 2022-07-19 | $1.31 | $1.32 | $1.29 | $1.30 | $1.30 | 129,906 |
| 2022-07-18 | $1.30 | $1.34 | $1.28 | $1.29 | $1.29 | 252,138 |
| 2022-07-15 | $1.27 | $1.30 | $1.25 | $1.29 | $1.29 | 346,299 |
| 2022-07-14 | $1.27 | $1.29 | $1.23 | $1.26 | $1.26 | 392,944 |
| 2022-07-13 | $1.30 | $1.33 | $1.27 | $1.29 | $1.29 | 114,462 |
| 2022-07-12 | $1.33 | $1.35 | $1.30 | $1.30 | $1.30 | 264,615 |
| 2022-07-11 | $1.37 | $1.39 | $1.32 | $1.33 | $1.33 | 140,791 |
| 2022-07-08 | $1.32 | $1.41 | $1.32 | $1.37 | $1.37 | 224,405 |
| 2022-07-07 | $1.36 | $1.42 | $1.32 | $1.32 | $1.32 | 231,761 |
| 2022-07-06 | $1.40 | $1.40 | $1.35 | $1.36 | $1.36 | 265,192 |
| 2022-07-05 | $1.37 | $1.40 | $1.30 | $1.39 | $1.39 | 289,902 |
| 2022-07-01 | $1.35 | $1.40 | $1.31 | $1.40 | $1.40 | 354,096 |
| 2022-06-30 | $1.36 | $1.39 | $1.32 | $1.36 | $1.36 | 139,797 |
| 2022-06-29 | $1.41 | $1.44 | $1.37 | $1.37 | $1.37 | 313,993 |
| 2022-06-28 | $1.41 | $1.45 | $1.38 | $1.40 | $1.40 | 197,518 |
| 2022-06-27 | $1.42 | $1.44 | $1.37 | $1.40 | $1.40 | 382,320 |
| 2022-06-24 | $1.39 | $1.50 | $1.38 | $1.41 | $1.41 | 360,181 |
| 2022-06-23 | $1.43 | $1.43 | $1.36 | $1.38 | $1.38 | 325,029 |
| 2022-06-22 | $1.36 | $1.45 | $1.36 | $1.41 | $1.41 | 357,234 |
| 2022-06-21 | $1.41 | $1.43 | $1.38 | $1.39 | $1.39 | 174,720 |
| 2022-06-17 | $1.41 | $1.44 | $1.34 | $1.37 | $1.37 | 434,550 |
| 2022-06-16 | $1.45 | $1.49 | $1.40 | $1.41 | $1.41 | 528,954 |
| 2022-06-15 | $1.45 | $1.54 | $1.45 | $1.50 | $1.50 | 458,951 |
| 2022-06-14 | $1.52 | $1.55 | $1.45 | $1.46 | $1.46 | 585,068 |
| 2022-06-13 | $1.64 | $1.67 | $1.51 | $1.51 | $1.51 | 558,689 |
| 2022-06-10 | $1.75 | $1.75 | $1.67 | $1.69 | $1.69 | 755,667 |
| 2022-06-09 | $1.79 | $1.80 | $1.73 | $1.74 | $1.74 | 469,244 |
| 2022-06-08 | $1.79 | $1.82 | $1.78 | $1.81 | $1.81 | 278,130 |
| 2022-06-07 | $1.80 | $1.82 | $1.78 | $1.80 | $1.80 | 351,254 |
| 2022-06-06 | $1.85 | $1.86 | $1.79 | $1.81 | $1.81 | 420,096 |
| 2022-06-03 | $1.83 | $1.88 | $1.80 | $1.83 | $1.83 | 129,113 |
| 2022-06-02 | $1.83 | $1.88 | $1.79 | $1.85 | $1.85 | 320,830 |
| 2022-06-01 | $1.84 | $1.87 | $1.79 | $1.81 | $1.81 | 315,879 |
| 2022-05-31 | $1.89 | $1.89 | $1.83 | $1.86 | $1.86 | 301,743 |
| 2022-05-27 | $1.89 | $1.93 | $1.88 | $1.89 | $1.89 | 152,009 |
| 2022-05-26 | $1.91 | $1.94 | $1.87 | $1.90 | $1.90 | 259,242 |
| 2022-05-25 | $1.83 | $1.90 | $1.83 | $1.90 | $1.90 | 93,260 |
| 2022-05-24 | $1.91 | $1.97 | $1.86 | $1.87 | $1.87 | 512,557 |
| 2022-05-23 | $1.82 | $1.97 | $1.81 | $1.94 | $1.94 | 696,084 |
| 2022-05-20 | $1.79 | $1.85 | $1.76 | $1.81 | $1.81 | 342,264 |
| 2022-05-19 | $1.78 | $1.85 | $1.74 | $1.78 | $1.78 | 417,149 |
| 2022-05-18 | $1.86 | $1.89 | $1.79 | $1.81 | $1.81 | 288,772 |
| 2022-05-17 | $1.85 | $1.96 | $1.83 | $1.87 | $1.87 | 457,507 |
| 2022-05-16 | $1.70 | $1.82 | $1.70 | $1.80 | $1.80 | 513,404 |
| 2022-05-13 | $1.64 | $1.75 | $1.64 | $1.72 | $1.72 | 367,909 |
| 2022-05-12 | $1.61 | $1.69 | $1.59 | $1.67 | $1.66 | 513,017 |
| 2022-05-11 | $1.63 | $1.72 | $1.62 | $1.65 | $1.64 | 516,072 |
| 2022-05-10 | $1.68 | $1.69 | $1.61 | $1.65 | $1.64 | 289,852 |
| 2022-05-09 | $1.70 | $1.71 | $1.64 | $1.65 | $1.64 | 417,510 |
| 2022-05-06 | $1.73 | $1.75 | $1.72 | $1.73 | $1.71 | 424,104 |
| 2022-05-05 | $1.82 | $1.82 | $1.74 | $1.75 | $1.73 | 146,558 |
| 2022-05-04 | $1.84 | $1.86 | $1.79 | $1.85 | $1.83 | 267,037 |
| 2022-05-03 | $1.81 | $1.87 | $1.81 | $1.85 | $1.83 | 222,573 |
| 2022-05-02 | $1.81 | $1.81 | $1.76 | $1.81 | $1.79 | 262,716 |
| 2022-04-29 | $1.81 | $1.88 | $1.78 | $1.79 | $1.77 | 223,846 |
| 2022-04-28 | $1.83 | $1.85 | $1.78 | $1.84 | $1.82 | 380,948 |
| 2022-04-27 | $1.76 | $1.82 | $1.73 | $1.81 | $1.79 | 569,546 |
| 2022-04-26 | $1.84 | $1.84 | $1.76 | $1.76 | $1.74 | 463,419 |
| 2022-04-25 | $1.80 | $1.86 | $1.75 | $1.86 | $1.84 | 389,849 |
| 2022-04-22 | $1.89 | $1.91 | $1.78 | $1.81 | $1.79 | 685,258 |
| 2022-04-21 | $1.91 | $1.92 | $1.81 | $1.84 | $1.82 | 464,323 |
| 2022-04-20 | $1.92 | $1.96 | $1.88 | $1.90 | $1.88 | 308,304 |
| 2022-04-19 | $1.96 | $1.96 | $1.91 | $1.93 | $1.91 | 208,357 |
| 2022-04-18 | $1.94 | $1.98 | $1.90 | $1.94 | $1.92 | 286,638 |
| 2022-04-14 | $1.90 | $1.98 | $1.90 | $1.93 | $1.91 | 364,236 |
| 2022-04-13 | $1.92 | $1.95 | $1.90 | $1.92 | $1.90 | 194,516 |
| 2022-04-12 | $1.93 | $1.97 | $1.89 | $1.92 | $1.90 | 287,675 |
| 2022-04-11 | $1.97 | $1.98 | $1.94 | $1.95 | $1.93 | 130,203 |
| 2022-04-08 | $1.95 | $2.01 | $1.95 | $1.99 | $1.97 | 188,975 |
| 2022-04-07 | $1.96 | $1.99 | $1.94 | $1.97 | $1.95 | 130,799 |
| 2022-04-06 | $1.96 | $2.00 | $1.92 | $1.96 | $1.94 | 294,255 |
| 2022-04-05 | $2.09 | $2.10 | $1.97 | $2.00 | $1.98 | 292,388 |
| 2022-04-04 | $2.10 | $2.11 | $2.04 | $2.07 | $2.05 | 175,805 |
| 2022-04-01 | $2.01 | $2.09 | $2.01 | $2.08 | $2.06 | 352,458 |
| 2022-03-31 | $2.03 | $2.08 | $2.00 | $2.02 | $2.00 | 214,556 |
| 2022-03-30 | $1.99 | $2.07 | $1.99 | $2.02 | $2.00 | 305,207 |
| 2022-03-29 | $1.97 | $2.04 | $1.97 | $2.01 | $1.99 | 374,914 |
| 2022-03-28 | $1.94 | $1.98 | $1.94 | $1.98 | $1.96 | 162,710 |
| 2022-03-25 | $1.94 | $2.01 | $1.94 | $1.98 | $1.96 | 186,461 |
| 2022-03-24 | $1.89 | $2.01 | $1.89 | $1.95 | $1.93 | 396,940 |
| 2022-03-23 | $1.91 | $1.99 | $1.89 | $1.89 | $1.87 | 316,913 |
| 2022-03-22 | $1.90 | $1.96 | $1.87 | $1.91 | $1.89 | 235,062 |
| 2022-03-21 | $1.90 | $1.97 | $1.90 | $1.91 | $1.89 | 262,026 |
| 2022-03-18 | $1.88 | $1.97 | $1.88 | $1.91 | $1.89 | 509,911 |
| 2022-03-17 | $1.87 | $1.94 | $1.87 | $1.93 | $1.91 | 320,688 |
| 2022-03-16 | $1.85 | $1.91 | $1.84 | $1.88 | $1.86 | 411,346 |
| 2022-03-15 | $1.90 | $1.92 | $1.85 | $1.87 | $1.85 | 252,696 |
| 2022-03-14 | $1.94 | $1.96 | $1.88 | $1.90 | $1.88 | 284,016 |
| 2022-03-11 | $2.09 | $2.09 | $1.93 | $1.95 | $1.93 | 345,717 |
| 2022-03-10 | $1.90 | $2.02 | $1.90 | $2.00 | $1.98 | 753,538 |
| 2022-03-09 | $1.96 | $2.00 | $1.92 | $1.93 | $1.91 | 693,300 |
| 2022-03-08 | $1.86 | $1.99 | $1.86 | $1.92 | $1.90 | 472,235 |
| 2022-03-07 | $1.93 | $1.99 | $1.84 | $1.86 | $1.84 | 465,577 |
| 2022-03-04 | $1.94 | $1.96 | $1.87 | $1.90 | $1.88 | 138,987 |
| 2022-03-03 | $2.00 | $2.03 | $1.87 | $1.96 | $1.94 | 459,619 |
| 2022-03-02 | $1.82 | $2.00 | $1.82 | $1.99 | $1.97 | 436,371 |
| 2022-03-01 | $1.87 | $1.87 | $1.81 | $1.84 | $1.82 | 244,962 |
| 2022-02-28 | $1.94 | $1.98 | $1.84 | $1.86 | $1.84 | 283,758 |
| 2022-02-25 | $1.93 | $1.98 | $1.89 | $1.96 | $1.94 | 322,154 |
| 2022-02-24 | $1.95 | $1.96 | $1.84 | $1.93 | $1.91 | 669,391 |
| 2022-02-23 | $2.00 | $2.03 | $1.93 | $2.00 | $1.98 | 276,229 |
| 2022-02-22 | $1.95 | $2.05 | $1.94 | $1.96 | $1.94 | 593,644 |
| 2022-02-18 | $1.87 | $1.95 | $1.85 | $1.94 | $1.92 | 310,522 |
| 2022-02-17 | $1.94 | $1.96 | $1.85 | $1.86 | $1.84 | 220,096 |
| 2022-02-16 | $1.91 | $1.98 | $1.89 | $1.95 | $1.93 | 341,513 |
| 2022-02-15 | $1.87 | $1.87 | $1.82 | $1.87 | $1.85 | 211,416 |
| 2022-02-14 | $1.80 | $1.88 | $1.80 | $1.81 | $1.79 | 190,312 |
| 2022-02-11 | $1.80 | $1.97 | $1.80 | $1.86 | $1.84 | 341,541 |
| 2022-02-10 | $1.88 | $1.93 | $1.82 | $1.82 | $1.80 | 263,421 |
| 2022-02-09 | $1.86 | $1.90 | $1.85 | $1.89 | $1.87 | 194,842 |
| 2022-02-08 | $1.92 | $1.97 | $1.85 | $1.85 | $1.83 | 198,055 |
| 2022-02-07 | $1.88 | $1.94 | $1.87 | $1.93 | $1.91 | 94,716 |
| 2022-02-04 | $1.87 | $1.89 | $1.85 | $1.89 | $1.87 | 75,438 |
| 2022-02-03 | $1.90 | $1.92 | $1.87 | $1.87 | $1.85 | 103,543 |
| 2022-02-02 | $1.93 | $1.95 | $1.88 | $1.91 | $1.89 | 127,589 |
| 2022-02-01 | $1.93 | $1.96 | $1.89 | $1.95 | $1.93 | 127,935 |
| 2022-01-31 | $1.85 | $1.95 | $1.79 | $1.95 | $1.93 | 317,172 |
| 2022-01-28 | $1.80 | $1.94 | $1.80 | $1.86 | $1.84 | 980,783 |
| 2022-01-27 | $1.79 | $1.84 | $1.74 | $1.76 | $1.74 | 162,825 |
| 2022-01-26 | $1.83 | $1.87 | $1.77 | $1.79 | $1.77 | 411,332 |
| 2022-01-25 | $1.71 | $1.83 | $1.70 | $1.79 | $1.77 | 390,083 |
| 2022-01-24 | $1.70 | $1.76 | $1.61 | $1.76 | $1.74 | 554,123 |
| 2022-01-21 | $1.80 | $1.82 | $1.75 | $1.77 | $1.75 | 351,513 |
| 2022-01-20 | $1.80 | $1.88 | $1.80 | $1.83 | $1.81 | 225,430 |
| 2022-01-19 | $1.87 | $1.91 | $1.83 | $1.83 | $1.81 | 270,304 |
| 2022-01-18 | $1.90 | $1.92 | $1.85 | $1.86 | $1.84 | 176,117 |
| 2022-01-14 | $1.92 | $1.98 | $1.91 | $1.93 | $1.91 | 137,945 |
| 2022-01-13 | $1.92 | $1.98 | $1.92 | $1.96 | $1.94 | 327,436 |
| 2022-01-12 | $1.97 | $2.02 | $1.92 | $1.93 | $1.91 | 264,929 |
| 2022-01-11 | $1.91 | $1.98 | $1.91 | $1.96 | $1.94 | 263,105 |
| 2022-01-10 | $1.98 | $1.99 | $1.93 | $1.95 | $1.93 | 174,964 |
| 2022-01-07 | $1.92 | $2.01 | $1.92 | $1.99 | $1.97 | 128,687 |
| 2022-01-06 | $1.91 | $1.95 | $1.90 | $1.92 | $1.90 | 175,586 |
| 2022-01-05 | $1.95 | $1.98 | $1.88 | $1.91 | $1.89 | 84,207 |
| 2022-01-04 | $1.95 | $2.01 | $1.94 | $1.97 | $1.95 | 77,343 |
| 2022-01-03 | $1.95 | $2.02 | $1.94 | $1.95 | $1.93 | 181,031 |
| 2021-12-31 | $1.95 | $1.97 | $1.92 | $1.95 | $1.93 | 139,903 |
| 2021-12-30 | $1.95 | $2.00 | $1.93 | $1.94 | $1.92 | 231,846 |
| 2021-12-29 | $1.94 | $1.97 | $1.86 | $1.95 | $1.93 | 381,129 |
| 2021-12-28 | $2.00 | $2.07 | $1.93 | $1.93 | $1.91 | 713,956 |
| 2021-12-27 | $2.00 | $2.05 | $1.98 | $2.02 | $2.00 | 381,330 |
| 2021-12-23 | $1.90 | $2.01 | $1.90 | $2.01 | $1.99 | 355,394 |
| 2021-12-22 | $1.89 | $1.93 | $1.87 | $1.93 | $1.91 | 155,125 |
| 2021-12-21 | $1.88 | $1.95 | $1.88 | $1.88 | $1.86 | 217,331 |
| 2021-12-20 | $1.84 | $1.88 | $1.80 | $1.88 | $1.86 | 343,446 |
| 2021-12-17 | $1.88 | $1.91 | $1.82 | $1.86 | $1.84 | 1,628,631 |
| 2021-12-16 | $1.86 | $1.93 | $1.86 | $1.88 | $1.86 | 590,592 |
| 2021-12-15 | $1.84 | $1.95 | $1.84 | $1.88 | $1.86 | 552,553 |
| 2021-12-14 | $1.87 | $1.94 | $1.87 | $1.90 | $1.88 | 619,844 |
| 2021-12-13 | $1.97 | $2.00 | $1.86 | $1.88 | $1.86 | 861,038 |
| 2021-12-10 | $2.08 | $2.10 | $2.01 | $2.04 | $2.02 | 275,020 |
| 2021-12-09 | $2.10 | $2.16 | $2.07 | $2.09 | $2.07 | 175,645 |
| 2021-12-08 | $2.12 | $2.16 | $2.09 | $2.12 | $2.10 | 195,758 |
| 2021-12-07 | $2.06 | $2.18 | $2.06 | $2.15 | $2.13 | 411,056 |
| 2021-12-06 | $2.01 | $2.09 | $1.95 | $2.06 | $2.04 | 320,538 |
| 2021-12-03 | $2.07 | $2.07 | $1.96 | $2.01 | $1.99 | 386,113 |
| 2021-12-02 | $1.98 | $2.14 | $1.97 | $2.08 | $2.06 | 722,371 |
| 2021-12-01 | $1.95 | $2.04 | $1.92 | $1.93 | $1.91 | 582,995 |
| 2021-11-30 | $1.80 | $1.94 | $1.80 | $1.94 | $1.92 | 478,654 |
| 2021-11-29 | $1.89 | $1.92 | $1.80 | $1.83 | $1.81 | 516,417 |
| 2021-11-26 | $1.89 | $1.94 | $1.80 | $1.89 | $1.87 | 284,102 |
| 2021-11-24 | $1.88 | $1.91 | $1.82 | $1.90 | $1.88 | 342,498 |
| 2021-11-23 | $1.91 | $2.04 | $1.85 | $1.88 | $1.86 | 596,474 |
| 2021-11-22 | $1.88 | $1.96 | $1.87 | $1.90 | $1.88 | 238,607 |
| 2021-11-19 | $1.96 | $2.00 | $1.88 | $1.90 | $1.88 | 391,220 |
| 2021-11-18 | $2.05 | $2.07 | $1.91 | $2.01 | $1.99 | 613,266 |
| 2021-11-17 | $2.11 | $2.20 | $2.00 | $2.06 | $2.04 | 677,478 |
| 2021-11-16 | $2.29 | $2.29 | $2.09 | $2.12 | $2.10 | 656,574 |
| 2021-11-15 | $2.31 | $2.33 | $2.19 | $2.31 | $2.29 | 471,218 |
| 2021-11-12 | $2.30 | $2.31 | $2.21 | $2.30 | $2.28 | 544,670 |
| 2021-11-11 | $2.32 | $2.37 | $2.26 | $2.27 | $2.25 | 245,957 |
| 2021-11-10 | $2.35 | $2.41 | $2.30 | $2.30 | $2.28 | 588,590 |
| 2021-11-09 | $2.27 | $2.37 | $2.27 | $2.34 | $2.32 | 276,305 |
| 2021-11-08 | $2.21 | $2.32 | $2.21 | $2.29 | $2.27 | 283,991 |
| 2021-11-05 | $2.26 | $2.29 | $2.19 | $2.20 | $2.18 | 140,975 |
| 2021-11-04 | $2.35 | $2.35 | $2.23 | $2.25 | $2.23 | 251,681 |
| 2021-11-03 | $2.21 | $2.35 | $2.21 | $2.34 | $2.32 | 198,313 |
| 2021-11-02 | $2.19 | $2.28 | $2.17 | $2.24 | $2.22 | 246,190 |
| 2021-11-01 | $2.21 | $2.26 | $2.19 | $2.23 | $2.21 | 254,254 |
| 2021-10-29 | $2.26 | $2.28 | $2.17 | $2.18 | $2.16 | 231,306 |
| 2021-10-28 | $2.32 | $2.37 | $2.29 | $2.32 | $2.30 | 213,491 |
| 2021-10-27 | $2.43 | $2.46 | $2.31 | $2.33 | $2.31 | 248,404 |
| 2021-10-26 | $2.48 | $2.52 | $2.42 | $2.44 | $2.42 | 372,093 |
| 2021-10-25 | $2.45 | $2.51 | $2.45 | $2.47 | $2.45 | 435,527 |
| 2021-10-22 | $2.45 | $2.47 | $2.35 | $2.43 | $2.41 | 322,094 |
| 2021-10-21 | $2.48 | $2.52 | $2.43 | $2.46 | $2.44 | 365,402 |
| 2021-10-20 | $2.32 | $2.54 | $2.32 | $2.52 | $2.50 | 494,599 |
| 2021-10-19 | $2.34 | $2.38 | $2.29 | $2.36 | $2.34 | 270,400 |
| 2021-10-18 | $2.39 | $2.41 | $2.32 | $2.34 | $2.32 | 343,437 |
| 2021-10-15 | $2.35 | $2.40 | $2.31 | $2.37 | $2.35 | 308,092 |
| 2021-10-14 | $2.38 | $2.38 | $2.26 | $2.33 | $2.31 | 207,157 |
| 2021-10-13 | $2.31 | $2.32 | $2.24 | $2.27 | $2.25 | 260,039 |
| 2021-10-12 | $2.24 | $2.35 | $2.23 | $2.30 | $2.28 | 215,943 |
| 2021-10-11 | $2.26 | $2.34 | $2.25 | $2.26 | $2.24 | 228,703 |
| 2021-10-08 | $2.24 | $2.32 | $2.23 | $2.26 | $2.24 | 242,380 |
| 2021-10-07 | $2.32 | $2.33 | $2.24 | $2.25 | $2.23 | 237,801 |
| 2021-10-06 | $2.27 | $2.30 | $2.21 | $2.29 | $2.27 | 282,934 |
| 2021-10-05 | $2.26 | $2.34 | $2.21 | $2.30 | $2.28 | 350,299 |
| 2021-10-04 | $2.30 | $2.30 | $2.24 | $2.28 | $2.26 | 152,633 |
| 2021-10-01 | $2.24 | $2.31 | $2.23 | $2.29 | $2.27 | 271,270 |
| 2021-09-30 | $2.20 | $2.30 | $2.19 | $2.25 | $2.23 | 545,346 |
| 2021-09-29 | $2.21 | $2.25 | $2.18 | $2.20 | $2.18 | 398,503 |
| 2021-09-28 | $2.17 | $2.26 | $2.13 | $2.20 | $2.18 | 617,297 |
| 2021-09-27 | $2.10 | $2.24 | $2.07 | $2.22 | $2.20 | 334,477 |
| 2021-09-24 | $2.15 | $2.17 | $2.11 | $2.12 | $2.10 | 205,057 |
| 2021-09-23 | $2.21 | $2.24 | $2.16 | $2.16 | $2.14 | 341,278 |
| 2021-09-22 | $2.11 | $2.25 | $2.11 | $2.18 | $2.16 | 505,114 |
| 2021-09-21 | $2.18 | $2.20 | $2.08 | $2.09 | $2.07 | 640,704 |
| 2021-09-20 | $2.30 | $2.32 | $2.12 | $2.13 | $2.11 | 1,089,555 |
| 2021-09-17 | $2.38 | $2.50 | $2.38 | $2.41 | $2.39 | 449,884 |
| 2021-09-16 | $2.45 | $2.50 | $2.32 | $2.46 | $2.44 | 917,669 |
| 2021-09-15 | $2.49 | $2.57 | $2.42 | $2.45 | $2.43 | 802,152 |
| 2021-09-14 | $2.62 | $2.67 | $2.52 | $2.52 | $2.50 | 970,501 |
| 2021-09-13 | $2.76 | $2.89 | $2.58 | $2.63 | $2.61 | 2,336,586 |
| 2021-09-10 | $2.48 | $2.54 | $2.41 | $2.47 | $2.45 | 814,654 |
| 2021-09-09 | $2.55 | $2.68 | $2.45 | $2.46 | $2.44 | 704,956 |
| 2021-09-08 | $2.65 | $2.76 | $2.52 | $2.60 | $2.58 | 1,077,588 |
| 2021-09-07 | $2.51 | $2.71 | $2.50 | $2.71 | $2.69 | 1,028,067 |
| 2021-09-03 | $2.40 | $2.51 | $2.37 | $2.48 | $2.46 | 566,878 |
| 2021-09-02 | $2.43 | $2.54 | $2.39 | $2.42 | $2.40 | 590,831 |
| 2021-09-01 | $2.51 | $2.66 | $2.40 | $2.45 | $2.43 | 750,630 |
| 2021-08-31 | $2.51 | $2.57 | $2.42 | $2.52 | $2.50 | 870,116 |
| 2021-08-30 | $2.32 | $2.58 | $2.31 | $2.54 | $2.52 | 1,412,098 |
| 2021-08-27 | $2.24 | $2.38 | $2.24 | $2.30 | $2.28 | 657,257 |
| 2021-08-26 | $2.15 | $2.31 | $2.10 | $2.23 | $2.21 | 941,075 |
| 2021-08-25 | $2.20 | $2.32 | $2.20 | $2.31 | $2.29 | 597,150 |
| 2021-08-24 | $2.03 | $2.20 | $2.03 | $2.20 | $2.18 | 671,307 |
| 2021-08-23 | $1.98 | $2.07 | $1.98 | $2.03 | $2.01 | 325,333 |
| 2021-08-20 | $1.93 | $2.02 | $1.92 | $1.98 | $1.96 | 304,511 |
| 2021-08-19 | $1.91 | $1.93 | $1.90 | $1.92 | $1.90 | 224,417 |
| 2021-08-18 | $1.95 | $1.99 | $1.93 | $1.93 | $1.91 | 161,505 |
| 2021-08-17 | $1.99 | $2.04 | $1.94 | $1.97 | $1.95 | 259,171 |
| 2021-08-16 | $2.06 | $2.08 | $2.01 | $2.01 | $1.99 | 228,993 |
| 2021-08-13 | $2.06 | $2.09 | $2.01 | $2.09 | $2.07 | 229,364 |
| 2021-08-12 | $2.12 | $2.14 | $2.06 | $2.06 | $2.04 | 269,510 |
| 2021-08-11 | $2.09 | $2.14 | $2.02 | $2.13 | $2.11 | 452,769 |
| 2021-08-10 | $1.97 | $2.09 | $1.94 | $2.09 | $2.07 | 495,038 |
| 2021-08-09 | $1.95 | $2.00 | $1.95 | $1.96 | $1.94 | 207,518 |
| 2021-08-06 | $1.94 | $1.98 | $1.90 | $1.98 | $1.96 | 259,395 |
| 2021-08-05 | $1.88 | $1.98 | $1.88 | $1.92 | $1.90 | 175,760 |
| 2021-08-04 | $1.92 | $1.95 | $1.89 | $1.90 | $1.88 | 157,176 |
| 2021-08-03 | $1.90 | $1.94 | $1.86 | $1.94 | $1.92 | 254,947 |
| 2021-08-02 | $1.97 | $1.97 | $1.90 | $1.90 | $1.88 | 198,790 |
| 2021-07-30 | $1.96 | $1.99 | $1.93 | $1.95 | $1.93 | 150,021 |
| 2021-07-29 | $2.01 | $2.03 | $1.96 | $1.99 | $1.97 | 146,217 |
| 2021-07-28 | $2.02 | $2.02 | $1.93 | $1.97 | $1.95 | 183,608 |
| 2021-07-27 | $2.00 | $2.00 | $1.92 | $1.96 | $1.94 | 133,683 |
| 2021-07-26 | $1.96 | $2.03 | $1.96 | $1.97 | $1.95 | 175,804 |
| 2021-07-23 | $1.98 | $2.02 | $1.94 | $1.95 | $1.93 | 238,613 |
| 2021-07-22 | $2.02 | $2.03 | $1.97 | $1.98 | $1.96 | 83,246 |
| 2021-07-21 | $1.97 | $2.05 | $1.95 | $2.03 | $2.01 | 184,040 |
| 2021-07-20 | $1.97 | $1.97 | $1.92 | $1.96 | $1.94 | 210,438 |
| 2021-07-19 | $1.98 | $1.98 | $1.92 | $1.95 | $1.93 | 219,407 |
| 2021-07-16 | $2.04 | $2.04 | $1.94 | $2.00 | $1.98 | 300,278 |
| 2021-07-15 | $1.97 | $2.02 | $1.96 | $2.01 | $1.99 | 333,468 |
| 2021-07-14 | $2.05 | $2.10 | $1.95 | $1.98 | $1.96 | 599,930 |
| 2021-07-13 | $2.06 | $2.06 | $1.98 | $2.04 | $2.02 | 216,280 |
| 2021-07-12 | $1.98 | $2.04 | $1.92 | $2.03 | $2.01 | 410,616 |
| 2021-07-09 | $1.94 | $1.96 | $1.91 | $1.95 | $1.93 | 399,932 |
| 2021-07-08 | $1.95 | $1.95 | $1.89 | $1.94 | $1.92 | 637,952 |
| 2021-07-07 | $2.04 | $2.06 | $1.96 | $1.98 | $1.96 | 253,841 |
| 2021-07-06 | $2.10 | $2.11 | $1.99 | $2.04 | $2.02 | 211,872 |
| 2021-07-02 | $2.06 | $2.06 | $1.96 | $2.03 | $2.01 | 468,211 |
| 2021-07-01 | $2.06 | $2.08 | $2.01 | $2.03 | $2.01 | 230,168 |
| 2021-06-30 | $2.08 | $2.11 | $2.06 | $2.07 | $2.05 | 175,395 |
| 2021-06-29 | $2.24 | $2.24 | $2.08 | $2.11 | $2.09 | 358,054 |
| 2021-06-28 | $2.19 | $2.21 | $2.12 | $2.19 | $2.17 | 606,629 |
| 2021-06-25 | $2.35 | $2.41 | $2.14 | $2.15 | $2.13 | 1,513,997 |
| 2021-06-24 | $2.34 | $2.37 | $2.29 | $2.34 | $2.32 | 442,487 |
| 2021-06-23 | $2.34 | $2.40 | $2.25 | $2.27 | $2.25 | 373,759 |
| 2021-06-22 | $2.26 | $2.37 | $2.21 | $2.31 | $2.29 | 624,301 |
| 2021-06-21 | $2.36 | $2.39 | $2.25 | $2.27 | $2.25 | 352,063 |
| 2021-06-18 | $2.27 | $2.40 | $2.27 | $2.36 | $2.34 | 1,559,218 |
| 2021-06-17 | $2.33 | $2.42 | $2.25 | $2.28 | $2.26 | 493,541 |
| 2021-06-16 | $2.37 | $2.45 | $2.32 | $2.37 | $2.35 | 488,098 |
| 2021-06-15 | $2.37 | $2.41 | $2.27 | $2.37 | $2.35 | 807,080 |
| 2021-06-14 | $2.26 | $2.38 | $2.21 | $2.38 | $2.36 | 591,916 |
| 2021-06-11 | $2.37 | $2.37 | $2.21 | $2.24 | $2.22 | 422,395 |
| 2021-06-10 | $2.29 | $2.40 | $2.29 | $2.32 | $2.30 | 557,093 |
| 2021-06-09 | $2.23 | $2.38 | $2.14 | $2.30 | $2.28 | 1,223,569 |
| 2021-06-08 | $2.38 | $2.41 | $2.22 | $2.22 | $2.20 | 821,998 |
| 2021-06-07 | $2.35 | $2.44 | $2.30 | $2.37 | $2.35 | 1,146,037 |
| 2021-06-04 | $2.20 | $2.33 | $2.16 | $2.33 | $2.31 | 1,192,825 |
| 2021-06-03 | $2.09 | $2.19 | $2.02 | $2.18 | $2.16 | 824,107 |
| 2021-06-02 | $2.04 | $2.12 | $2.02 | $2.10 | $2.08 | 939,567 |
| 2021-06-01 | $2.00 | $2.04 | $1.96 | $2.03 | $2.01 | 1,058,939 |
| 2021-05-28 | $1.86 | $1.98 | $1.86 | $1.96 | $1.94 | 925,664 |
| 2021-05-27 | $1.84 | $1.88 | $1.82 | $1.87 | $1.85 | 283,689 |
| 2021-05-26 | $1.77 | $1.86 | $1.77 | $1.84 | $1.82 | 403,408 |
| 2021-05-25 | $1.80 | $1.82 | $1.76 | $1.78 | $1.76 | 405,886 |
| 2021-05-24 | $1.84 | $1.89 | $1.80 | $1.80 | $1.78 | 100,596 |
| 2021-05-21 | $1.91 | $1.92 | $1.81 | $1.83 | $1.81 | 265,697 |
| 2021-05-20 | $1.86 | $1.91 | $1.83 | $1.90 | $1.88 | 922,471 |
| 2021-05-19 | $1.87 | $1.90 | $1.81 | $1.84 | $1.82 | 373,807 |
| 2021-05-18 | $1.89 | $1.93 | $1.85 | $1.91 | $1.89 | 951,828 |
| 2021-05-17 | $1.80 | $1.87 | $1.76 | $1.87 | $1.85 | 585,752 |
| 2021-05-14 | $1.73 | $1.85 | $1.72 | $1.82 | $1.80 | 848,820 |
| 2021-05-13 | $1.70 | $1.73 | $1.68 | $1.70 | $1.68 | 369,170 |
| 2021-05-12 | $1.69 | $1.73 | $1.68 | $1.69 | $1.67 | 587,867 |
| 2021-05-11 | $1.75 | $1.77 | $1.69 | $1.73 | $1.69 | 919,433 |
| 2021-05-10 | $1.79 | $1.88 | $1.75 | $1.77 | $1.73 | 804,391 |
| 2021-05-07 | $1.74 | $1.80 | $1.66 | $1.80 | $1.76 | 1,129,808 |
| 2021-05-06 | $1.71 | $1.77 | $1.66 | $1.76 | $1.72 | 1,010,644 |
| 2021-05-05 | $1.73 | $1.74 | $1.69 | $1.70 | $1.66 | 276,411 |
| 2021-05-04 | $1.74 | $1.76 | $1.70 | $1.72 | $1.68 | 636,111 |
| 2021-05-03 | $1.78 | $1.79 | $1.74 | $1.74 | $1.70 | 233,969 |
| 2021-04-30 | $1.78 | $1.81 | $1.77 | $1.77 | $1.73 | 177,203 |
| 2021-04-29 | $1.86 | $1.89 | $1.81 | $1.82 | $1.78 | 222,005 |
| 2021-04-28 | $1.83 | $1.95 | $1.83 | $1.85 | $1.81 | 383,889 |
| 2021-04-27 | $1.78 | $1.87 | $1.77 | $1.84 | $1.80 | 439,655 |
| 2021-04-26 | $1.80 | $1.81 | $1.77 | $1.77 | $1.73 | 284,372 |
| 2021-04-23 | $1.75 | $1.79 | $1.75 | $1.78 | $1.74 | 134,417 |
| 2021-04-22 | $1.76 | $1.77 | $1.73 | $1.77 | $1.73 | 182,957 |
| 2021-04-21 | $1.69 | $1.76 | $1.68 | $1.76 | $1.72 | 255,323 |
| 2021-04-20 | $1.70 | $1.72 | $1.69 | $1.71 | $1.67 | 288,094 |
| 2021-04-19 | $1.70 | $1.77 | $1.70 | $1.71 | $1.67 | 269,179 |
| 2021-04-16 | $1.66 | $1.73 | $1.63 | $1.70 | $1.66 | 521,170 |
| 2021-04-15 | $1.67 | $1.69 | $1.64 | $1.69 | $1.65 | 495,720 |
| 2021-04-14 | $1.70 | $1.77 | $1.67 | $1.67 | $1.63 | 499,946 |
| 2021-04-13 | $1.75 | $1.76 | $1.70 | $1.70 | $1.66 | 656,385 |
| 2021-04-12 | $1.75 | $1.85 | $1.71 | $1.77 | $1.73 | 1,020,813 |
| 2021-04-09 | $1.77 | $1.78 | $1.73 | $1.75 | $1.71 | 183,959 |
| 2021-04-08 | $1.80 | $1.80 | $1.76 | $1.79 | $1.75 | 171,603 |
| 2021-04-07 | $1.82 | $1.83 | $1.76 | $1.76 | $1.72 | 255,746 |
| 2021-04-06 | $1.78 | $1.84 | $1.77 | $1.82 | $1.78 | 250,005 |
| 2021-04-05 | $1.77 | $1.80 | $1.72 | $1.80 | $1.76 | 427,919 |
| 2021-04-01 | $1.75 | $1.76 | $1.72 | $1.74 | $1.70 | 330,514 |
| 2021-03-31 | $1.76 | $1.77 | $1.73 | $1.73 | $1.69 | 328,344 |
| 2021-03-30 | $1.77 | $1.78 | $1.73 | $1.76 | $1.72 | 249,951 |
| 2021-03-29 | $1.83 | $1.83 | $1.75 | $1.77 | $1.73 | 228,929 |
| 2021-03-26 | $1.78 | $1.82 | $1.78 | $1.81 | $1.77 | 393,828 |
| 2021-03-25 | $1.75 | $1.83 | $1.74 | $1.78 | $1.74 | 525,694 |
| 2021-03-24 | $1.88 | $1.91 | $1.76 | $1.77 | $1.73 | 655,598 |
| 2021-03-23 | $1.87 | $1.91 | $1.84 | $1.91 | $1.86 | 476,692 |
| 2021-03-22 | $1.90 | $1.92 | $1.85 | $1.88 | $1.83 | 245,610 |
| 2021-03-19 | $1.83 | $1.93 | $1.80 | $1.88 | $1.83 | 315,124 |
| 2021-03-18 | $1.96 | $2.00 | $1.84 | $1.87 | $1.82 | 434,375 |
| 2021-03-17 | $1.91 | $1.97 | $1.90 | $1.94 | $1.89 | 475,771 |
| 2021-03-16 | $2.01 | $2.07 | $1.93 | $1.93 | $1.88 | 686,042 |
| 2021-03-15 | $1.90 | $2.04 | $1.88 | $2.02 | $1.97 | 1,263,423 |
| 2021-03-12 | $1.88 | $1.88 | $1.84 | $1.87 | $1.82 | 330,094 |
| 2021-03-11 | $1.87 | $1.90 | $1.82 | $1.85 | $1.81 | 791,545 |
| 2021-03-10 | $1.74 | $1.88 | $1.71 | $1.87 | $1.82 | 966,078 |
| 2021-03-09 | $1.65 | $1.76 | $1.64 | $1.71 | $1.67 | 1,129,571 |
| 2021-03-08 | $1.76 | $1.79 | $1.68 | $1.75 | $1.71 | 796,647 |
| 2021-03-05 | $1.80 | $1.83 | $1.67 | $1.77 | $1.73 | 996,257 |
| 2021-03-04 | $1.73 | $1.87 | $1.66 | $1.80 | $1.76 | 2,336,055 |
| 2021-03-03 | $1.88 | $1.90 | $1.78 | $1.80 | $1.76 | 869,086 |
| 2021-03-02 | $1.91 | $1.94 | $1.86 | $1.88 | $1.83 | 580,896 |
| 2021-03-01 | $1.90 | $1.95 | $1.90 | $1.91 | $1.86 | 704,770 |
| 2021-02-26 | $1.90 | $1.94 | $1.79 | $1.89 | $1.84 | 1,504,030 |
| 2021-02-25 | $1.98 | $1.99 | $1.86 | $1.90 | $1.85 | 1,509,172 |
| 2021-02-24 | $1.95 | $2.08 | $1.92 | $1.97 | $1.92 | 1,102,572 |
| 2021-02-23 | $1.92 | $2.04 | $1.81 | $1.96 | $1.91 | 2,638,045 |
| 2021-02-22 | $2.13 | $2.21 | $2.03 | $2.12 | $2.07 | 4,387,385 |
| 2021-02-19 | $2.59 | $2.80 | $2.29 | $2.36 | $2.30 | 16,075,093 |
| 2021-02-18 | $2.47 | $3.63 | $2.29 | $2.39 | $2.33 | 60,940,572 |
| 2021-02-17 | $2.04 | $2.26 | $1.96 | $2.18 | $2.13 | 1,968,946 |
| 2021-02-16 | $1.97 | $2.08 | $1.95 | $2.08 | $2.03 | 556,205 |
| 2021-02-12 | $1.96 | $2.02 | $1.91 | $1.93 | $1.88 | 523,386 |
| 2021-02-11 | $1.97 | $2.00 | $1.94 | $2.00 | $1.95 | 299,449 |
| 2021-02-10 | $2.02 | $2.02 | $1.90 | $1.94 | $1.89 | 341,936 |
| 2021-02-09 | $1.96 | $1.99 | $1.90 | $1.97 | $1.92 | 493,910 |
| 2021-02-08 | $1.93 | $1.97 | $1.89 | $1.91 | $1.86 | 435,215 |
| 2021-02-05 | $1.86 | $1.91 | $1.85 | $1.89 | $1.84 | 425,250 |
| 2021-02-04 | $1.84 | $1.87 | $1.78 | $1.85 | $1.81 | 347,691 |
| 2021-02-03 | $1.83 | $1.83 | $1.79 | $1.82 | $1.78 | 102,047 |
| 2021-02-02 | $1.85 | $1.85 | $1.77 | $1.80 | $1.76 | 253,396 |
| 2021-02-01 | $1.73 | $1.81 | $1.73 | $1.81 | $1.77 | 514,897 |
| 2021-01-29 | $1.78 | $1.81 | $1.70 | $1.73 | $1.69 | 460,017 |
| 2021-01-28 | $1.78 | $1.84 | $1.74 | $1.78 | $1.74 | 218,162 |
| 2021-01-27 | $1.81 | $1.85 | $1.71 | $1.78 | $1.74 | 1,163,453 |
| 2021-01-26 | $1.85 | $1.90 | $1.81 | $1.84 | $1.80 | 428,522 |
| 2021-01-25 | $1.84 | $1.84 | $1.77 | $1.82 | $1.78 | 382,633 |
| 2021-01-22 | $1.83 | $1.86 | $1.81 | $1.85 | $1.81 | 269,527 |
| 2021-01-21 | $1.93 | $1.94 | $1.83 | $1.84 | $1.80 | 563,967 |
| 2021-01-20 | $1.90 | $1.95 | $1.88 | $1.93 | $1.88 | 250,966 |
| 2021-01-19 | $1.98 | $1.98 | $1.90 | $1.90 | $1.85 | 265,131 |
| 2021-01-15 | $1.98 | $1.98 | $1.90 | $1.94 | $1.89 | 268,572 |
| 2021-01-14 | $1.98 | $2.01 | $1.92 | $1.95 | $1.90 | 477,598 |
| 2021-01-13 | $1.93 | $2.00 | $1.93 | $1.97 | $1.92 | 398,262 |
| 2021-01-12 | $1.96 | $1.96 | $1.90 | $1.94 | $1.89 | 339,103 |
| 2021-01-11 | $1.96 | $1.97 | $1.90 | $1.95 | $1.90 | 335,459 |
| 2021-01-08 | $1.93 | $1.99 | $1.91 | $1.93 | $1.88 | 485,182 |
| 2021-01-07 | $2.03 | $2.03 | $1.92 | $1.97 | $1.92 | 476,160 |
| 2021-01-06 | $2.04 | $2.04 | $1.95 | $1.95 | $1.90 | 240,042 |
| 2021-01-05 | $1.98 | $2.03 | $1.95 | $1.96 | $1.91 | 355,347 |
| 2021-01-04 | $2.12 | $2.14 | $2.00 | $2.02 | $1.97 | 288,329 |
| 2020-12-31 | $2.17 | $2.20 | $2.12 | $2.12 | $2.07 | 270,900 |
| 2020-12-30 | $2.17 | $2.30 | $2.17 | $2.20 | $2.15 | 509,456 |
| 2020-12-29 | $1.99 | $2.20 | $1.96 | $2.17 | $2.12 | 707,369 |
| 2020-12-28 | $1.98 | $2.06 | $1.95 | $1.97 | $1.92 | 572,997 |
| 2020-12-24 | $2.07 | $2.07 | $1.98 | $2.01 | $1.96 | 151,733 |
| 2020-12-23 | $1.97 | $2.06 | $1.97 | $2.05 | $2.00 | 123,917 |
| 2020-12-22 | $1.99 | $2.01 | $1.90 | $1.97 | $1.92 | 313,104 |
| 2020-12-21 | $2.08 | $2.08 | $1.91 | $1.91 | $1.86 | 397,388 |
| 2020-12-18 | $2.11 | $2.11 | $2.02 | $2.03 | $1.98 | 255,646 |
| 2020-12-17 | $2.10 | $2.16 | $2.05 | $2.11 | $2.06 | 281,867 |
| 2020-12-16 | $2.13 | $2.13 | $2.07 | $2.11 | $2.06 | 131,074 |
| 2020-12-15 | $2.05 | $2.15 | $2.03 | $2.14 | $2.09 | 306,680 |
| 2020-12-14 | $2.07 | $2.10 | $2.03 | $2.04 | $1.99 | 258,138 |
| 2020-12-11 | $2.10 | $2.13 | $2.04 | $2.04 | $1.99 | 125,167 |
| 2020-12-10 | $1.98 | $2.14 | $1.98 | $2.13 | $2.08 | 321,871 |
| 2020-12-09 | $2.08 | $2.08 | $1.95 | $1.97 | $1.92 | 584,439 |
| 2020-12-08 | $2.10 | $2.13 | $2.00 | $2.03 | $1.98 | 260,961 |
| 2020-12-07 | $2.15 | $2.16 | $2.05 | $2.09 | $2.04 | 328,144 |
| 2020-12-04 | $2.11 | $2.14 | $2.04 | $2.12 | $2.07 | 483,718 |
| 2020-12-03 | $2.02 | $2.14 | $2.02 | $2.07 | $2.02 | 343,825 |
| 2020-12-02 | $1.89 | $2.14 | $1.89 | $2.05 | $2.00 | 1,419,605 |
| 2020-12-01 | $1.99 | $1.99 | $1.89 | $1.89 | $1.84 | 622,600 |
| 2020-11-30 | $2.05 | $2.05 | $1.91 | $1.91 | $1.86 | 1,765,732 |
| 2020-11-27 | $2.01 | $2.15 | $1.97 | $2.04 | $1.99 | 416,611 |
| 2020-11-25 | $1.98 | $2.05 | $1.93 | $2.00 | $1.95 | 557,859 |
| 2020-11-24 | $2.00 | $2.05 | $1.93 | $1.98 | $1.93 | 845,580 |
| 2020-11-23 | $1.96 | $2.02 | $1.91 | $1.91 | $1.86 | 366,889 |
| 2020-11-20 | $1.92 | $2.02 | $1.91 | $1.96 | $1.91 | 355,404 |
| 2020-11-19 | $1.90 | $2.01 | $1.89 | $1.94 | $1.89 | 430,412 |
| 2020-11-18 | $1.98 | $2.10 | $1.94 | $1.94 | $1.89 | 409,166 |
| 2020-11-17 | $2.02 | $2.10 | $1.97 | $2.05 | $2.00 | 448,368 |
| 2020-11-16 | $2.00 | $2.09 | $1.96 | $2.05 | $2.00 | 444,251 |
| 2020-11-13 | $1.87 | $1.97 | $1.87 | $1.96 | $1.91 | 465,173 |
| 2020-11-12 | $1.97 | $2.02 | $1.85 | $1.86 | $1.81 | 401,259 |
| 2020-11-11 | $2.13 | $2.14 | $1.95 | $1.99 | $1.94 | 645,689 |
| 2020-11-10 | $2.03 | $2.16 | $1.91 | $2.12 | $2.07 | 1,029,507 |
| 2020-11-09 | $1.90 | $2.05 | $1.87 | $1.94 | $1.89 | 1,048,681 |
| 2020-11-06 | $1.90 | $1.92 | $1.80 | $1.81 | $1.77 | 392,726 |
| 2020-11-05 | $1.80 | $1.92 | $1.78 | $1.86 | $1.81 | 679,849 |
| 2020-11-04 | $1.80 | $1.83 | $1.75 | $1.78 | $1.74 | 145,765 |
| 2020-11-03 | $1.84 | $1.89 | $1.75 | $1.78 | $1.74 | 326,094 |
| 2020-11-02 | $1.75 | $1.89 | $1.73 | $1.79 | $1.75 | 837,644 |
| 2020-10-30 | $1.72 | $1.76 | $1.68 | $1.71 | $1.67 | 325,327 |
| 2020-10-29 | $1.61 | $1.74 | $1.61 | $1.72 | $1.68 | 519,711 |
| 2020-10-28 | $1.58 | $1.68 | $1.53 | $1.67 | $1.63 | 717,255 |
| 2020-10-27 | $1.68 | $1.72 | $1.58 | $1.60 | $1.56 | 249,866 |
| 2020-10-26 | $1.68 | $1.72 | $1.66 | $1.69 | $1.65 | 183,794 |
| 2020-10-23 | $1.66 | $1.71 | $1.66 | $1.70 | $1.66 | 193,720 |
| 2020-10-22 | $1.68 | $1.72 | $1.65 | $1.66 | $1.62 | 371,829 |
| 2020-10-21 | $1.67 | $1.71 | $1.65 | $1.69 | $1.65 | 198,103 |
| 2020-10-20 | $1.74 | $1.79 | $1.62 | $1.67 | $1.63 | 773,479 |
| 2020-10-19 | $1.63 | $1.79 | $1.63 | $1.71 | $1.67 | 447,380 |
| 2020-10-16 | $1.59 | $1.69 | $1.58 | $1.68 | $1.64 | 446,687 |
| 2020-10-15 | $1.60 | $1.63 | $1.57 | $1.60 | $1.56 | 153,609 |
| 2020-10-14 | $1.67 | $1.70 | $1.60 | $1.61 | $1.57 | 306,803 |
| 2020-10-13 | $1.70 | $1.70 | $1.58 | $1.66 | $1.62 | 309,974 |
| 2020-10-12 | $1.74 | $1.74 | $1.66 | $1.68 | $1.64 | 304,510 |
| 2020-10-09 | $1.74 | $1.75 | $1.69 | $1.72 | $1.68 | 329,647 |
| 2020-10-08 | $1.70 | $1.74 | $1.69 | $1.71 | $1.67 | 388,372 |
| 2020-10-07 | $1.70 | $1.76 | $1.68 | $1.68 | $1.64 | 507,489 |
| 2020-10-06 | $1.76 | $1.81 | $1.69 | $1.70 | $1.66 | 818,727 |
| 2020-10-05 | $1.77 | $1.84 | $1.76 | $1.78 | $1.74 | 182,893 |
| 2020-10-02 | $1.77 | $1.87 | $1.72 | $1.79 | $1.75 | 265,320 |
| 2020-10-01 | $1.79 | $1.88 | $1.79 | $1.86 | $1.81 | 159,420 |
| 2020-09-30 | $1.77 | $1.84 | $1.77 | $1.81 | $1.77 | 142,287 |
| 2020-09-29 | $1.72 | $1.84 | $1.70 | $1.78 | $1.74 | 423,522 |
| 2020-09-28 | $1.84 | $1.89 | $1.72 | $1.73 | $1.69 | 458,934 |
| 2020-09-25 | $1.96 | $1.96 | $1.78 | $1.80 | $1.76 | 418,916 |
| 2020-09-24 | $1.73 | $1.98 | $1.66 | $1.90 | $1.85 | 979,951 |
| 2020-09-23 | $1.81 | $1.87 | $1.66 | $1.67 | $1.63 | 780,605 |
| 2020-09-22 | $1.94 | $1.99 | $1.76 | $1.77 | $1.73 | 560,121 |
| 2020-09-21 | $2.02 | $2.03 | $1.90 | $1.92 | $1.87 | 713,401 |
| 2020-09-18 | $2.14 | $2.18 | $2.04 | $2.05 | $2.00 | 465,835 |
| 2020-09-17 | $2.20 | $2.24 | $2.11 | $2.11 | $2.06 | 449,810 |
| 2020-09-16 | $2.40 | $2.42 | $2.18 | $2.27 | $2.22 | 1,147,726 |
| 2020-09-15 | $2.44 | $2.60 | $2.35 | $2.50 | $2.44 | 665,515 |
| 2020-09-14 | $2.52 | $2.55 | $2.40 | $2.42 | $2.36 | 273,949 |
| 2020-09-11 | $2.63 | $2.66 | $2.49 | $2.54 | $2.48 | 132,453 |
| 2020-09-10 | $2.63 | $2.72 | $2.57 | $2.62 | $2.56 | 339,183 |
| 2020-09-09 | $2.55 | $2.63 | $2.52 | $2.58 | $2.52 | 380,671 |
| 2020-09-08 | $2.55 | $2.59 | $2.41 | $2.56 | $2.50 | 197,807 |
| 2020-09-04 | $2.63 | $2.63 | $2.47 | $2.51 | $2.45 | 282,464 |
| 2020-09-03 | $2.53 | $2.67 | $2.53 | $2.56 | $2.50 | 285,732 |
| 2020-09-02 | $2.60 | $2.60 | $2.51 | $2.56 | $2.50 | 215,425 |
| 2020-09-01 | $2.61 | $2.64 | $2.55 | $2.62 | $2.56 | 235,462 |
| 2020-08-31 | $2.75 | $2.78 | $2.57 | $2.57 | $2.51 | 602,331 |
| 2020-08-28 | $2.40 | $2.68 | $2.40 | $2.68 | $2.62 | 332,561 |
| 2020-08-27 | $2.44 | $2.48 | $2.36 | $2.42 | $2.36 | 163,929 |
| 2020-08-26 | $2.49 | $2.50 | $2.41 | $2.42 | $2.36 | 230,230 |
| 2020-08-25 | $2.43 | $2.50 | $2.36 | $2.44 | $2.38 | 310,221 |
| 2020-08-24 | $2.49 | $2.54 | $2.37 | $2.44 | $2.38 | 663,448 |
| 2020-08-21 | $2.60 | $2.67 | $2.51 | $2.52 | $2.46 | 498,200 |
| 2020-08-20 | $2.50 | $2.65 | $2.41 | $2.56 | $2.50 | 493,588 |
| 2020-08-19 | $2.55 | $2.65 | $2.46 | $2.47 | $2.41 | 414,125 |
| 2020-08-18 | $2.56 | $2.68 | $2.53 | $2.54 | $2.48 | 266,764 |
| 2020-08-17 | $2.63 | $2.63 | $2.48 | $2.56 | $2.50 | 500,562 |
| 2020-08-14 | $2.74 | $2.74 | $2.61 | $2.61 | $2.55 | 289,650 |
| 2020-08-13 | $2.59 | $2.80 | $2.59 | $2.68 | $2.62 | 506,640 |
| 2020-08-12 | $2.77 | $2.81 | $2.56 | $2.64 | $2.58 | 970,464 |
| 2020-08-11 | $2.95 | $2.96 | $2.70 | $2.70 | $2.63 | 493,880 |
| 2020-08-10 | $2.98 | $3.06 | $2.85 | $2.88 | $2.81 | 399,036 |
| 2020-08-07 | $2.91 | $2.98 | $2.86 | $2.93 | $2.86 | 387,394 |
| 2020-08-06 | $2.94 | $3.03 | $2.85 | $2.95 | $2.88 | 769,652 |
| 2020-08-05 | $3.24 | $3.38 | $2.97 | $2.99 | $2.92 | 1,224,555 |
| 2020-08-04 | $3.66 | $3.68 | $3.07 | $3.18 | $3.10 | 3,003,463 |
| 2020-08-03 | $2.83 | $3.38 | $2.72 | $3.23 | $3.15 | 1,842,413 |
| 2020-07-31 | $2.91 | $3.05 | $2.86 | $2.88 | $2.81 | 235,473 |
| 2020-07-30 | $2.84 | $3.00 | $2.81 | $2.98 | $2.91 | 440,936 |
| 2020-07-29 | $3.00 | $3.05 | $2.93 | $2.99 | $2.92 | 137,150 |
| 2020-07-28 | $3.00 | $3.06 | $2.88 | $2.95 | $2.88 | 589,038 |
| 2020-07-27 | $2.93 | $3.11 | $2.87 | $3.01 | $2.94 | 575,764 |
| 2020-07-24 | $3.03 | $3.11 | $2.92 | $2.94 | $2.87 | 877,413 |
| 2020-07-23 | $2.99 | $3.17 | $2.85 | $2.98 | $2.91 | 1,742,729 |
| 2020-07-22 | $2.70 | $2.98 | $2.68 | $2.95 | $2.88 | 1,005,824 |
| 2020-07-21 | $2.53 | $2.76 | $2.53 | $2.75 | $2.68 | 666,558 |
| 2020-07-20 | $2.66 | $2.69 | $2.55 | $2.56 | $2.50 | 291,398 |
| 2020-07-17 | $2.64 | $2.77 | $2.61 | $2.70 | $2.63 | 847,044 |
| 2020-07-16 | $2.63 | $2.63 | $2.52 | $2.59 | $2.53 | 217,553 |
| 2020-07-15 | $2.62 | $2.70 | $2.60 | $2.65 | $2.59 | 638,539 |
| 2020-07-14 | $2.51 | $2.61 | $2.41 | $2.59 | $2.53 | 438,939 |
| 2020-07-13 | $2.62 | $2.72 | $2.52 | $2.52 | $2.46 | 1,118,314 |
| 2020-07-10 | $2.40 | $2.61 | $2.38 | $2.54 | $2.48 | 721,125 |
| 2020-07-09 | $2.55 | $2.57 | $2.37 | $2.41 | $2.35 | 371,520 |
| 2020-07-08 | $2.55 | $2.64 | $2.48 | $2.53 | $2.47 | 448,384 |
| 2020-07-07 | $2.68 | $2.68 | $2.48 | $2.54 | $2.48 | 605,640 |
| 2020-07-06 | $2.42 | $2.72 | $2.33 | $2.70 | $2.63 | 1,750,155 |
| 2020-07-02 | $2.38 | $2.43 | $2.20 | $2.20 | $2.15 | 349,708 |
| 2020-07-01 | $2.20 | $2.33 | $2.18 | $2.31 | $2.25 | 322,046 |
| 2020-06-30 | $2.29 | $2.30 | $2.18 | $2.20 | $2.15 | 676,121 |
| 2020-06-29 | $2.45 | $2.48 | $2.29 | $2.31 | $2.25 | 548,563 |
| 2020-06-26 | $2.48 | $2.49 | $2.30 | $2.34 | $2.28 | 386,746 |
| 2020-06-25 | $2.21 | $2.49 | $2.21 | $2.45 | $2.39 | 1,280,872 |
| 2020-06-24 | $2.29 | $2.31 | $2.19 | $2.19 | $2.14 | 805,024 |
| 2020-06-23 | $2.30 | $2.42 | $2.23 | $2.29 | $2.23 | 574,701 |
| 2020-06-22 | $2.27 | $2.35 | $2.15 | $2.21 | $2.16 | 369,324 |
| 2020-06-19 | $2.27 | $2.32 | $2.12 | $2.28 | $2.22 | 1,619,117 |
| 2020-06-18 | $2.30 | $2.35 | $2.05 | $2.07 | $2.02 | 2,220,224 |
| 2020-06-17 | $2.59 | $2.59 | $2.35 | $2.40 | $2.34 | 408,336 |
| 2020-06-16 | $2.70 | $2.70 | $2.47 | $2.50 | $2.44 | 631,373 |
| 2020-06-15 | $2.43 | $2.55 | $2.40 | $2.45 | $2.39 | 396,197 |
| 2020-06-12 | $2.59 | $2.63 | $2.42 | $2.58 | $2.52 | 670,016 |
| 2020-06-11 | $2.58 | $2.73 | $2.39 | $2.39 | $2.33 | 838,773 |
| 2020-06-10 | $2.75 | $2.98 | $2.62 | $2.76 | $2.69 | 705,655 |
| 2020-06-09 | $2.64 | $2.91 | $2.44 | $2.79 | $2.72 | 933,880 |
| 2020-06-08 | $2.80 | $2.97 | $2.63 | $2.93 | $2.86 | 1,547,142 |
| 2020-06-05 | $2.64 | $2.70 | $2.55 | $2.61 | $2.55 | 503,837 |
| 2020-06-04 | $2.65 | $2.66 | $2.45 | $2.47 | $2.41 | 511,073 |
| 2020-06-03 | $2.49 | $2.64 | $2.39 | $2.54 | $2.48 | 1,271,006 |
| 2020-06-02 | $2.28 | $2.45 | $2.20 | $2.37 | $2.31 | 1,967,116 |
| 2020-06-01 | $1.97 | $2.38 | $1.97 | $2.15 | $2.10 | 909,919 |
| 2020-05-29 | $2.16 | $2.30 | $1.93 | $1.97 | $1.92 | 942,345 |
| 2020-05-28 | $2.31 | $2.35 | $2.10 | $2.15 | $2.10 | 468,971 |
| 2020-05-27 | $2.40 | $2.47 | $2.20 | $2.36 | $2.30 | 343,148 |
| 2020-05-26 | $2.50 | $2.65 | $2.36 | $2.38 | $2.29 | 823,903 |
| 2020-05-22 | $2.25 | $2.42 | $2.13 | $2.42 | $2.32 | 886,554 |
| 2020-05-21 | $2.19 | $2.34 | $2.16 | $2.26 | $2.17 | 672,163 |
| 2020-05-20 | $2.00 | $2.19 | $2.00 | $2.16 | $2.07 | 493,087 |
| 2020-05-19 | $2.10 | $2.10 | $1.98 | $2.02 | $1.94 | 243,195 |
| 2020-05-18 | $2.04 | $2.10 | $2.00 | $2.09 | $2.01 | 525,460 |
| 2020-05-15 | $1.97 | $2.10 | $1.90 | $1.95 | $1.87 | 671,578 |
| 2020-05-14 | $1.88 | $2.06 | $1.81 | $1.99 | $1.91 | 401,082 |
| 2020-05-13 | $2.10 | $2.10 | $1.81 | $1.93 | $1.85 | 374,123 |
| 2020-05-12 | $2.07 | $2.32 | $2.05 | $2.07 | $1.99 | 1,177,055 |
| 2020-05-11 | $1.80 | $2.15 | $1.67 | $2.12 | $2.04 | 772,390 |
| 2020-05-08 | $1.99 | $2.00 | $1.79 | $1.82 | $1.75 | 1,206,827 |
| 2020-05-07 | $1.70 | $1.93 | $1.61 | $1.87 | $1.80 | 1,230,565 |
| 2020-05-06 | $1.67 | $1.70 | $1.53 | $1.65 | $1.58 | 363,157 |
| 2020-05-05 | $1.67 | $1.78 | $1.57 | $1.60 | $1.54 | 290,087 |
| 2020-05-04 | $1.52 | $1.65 | $1.52 | $1.63 | $1.57 | 389,627 |
| 2020-05-01 | $1.62 | $1.64 | $1.52 | $1.54 | $1.48 | 441,222 |
| 2020-04-30 | $1.81 | $1.84 | $1.60 | $1.69 | $1.62 | 449,235 |
| 2020-04-29 | $1.75 | $1.84 | $1.67 | $1.78 | $1.71 | 778,423 |
| 2020-04-28 | $1.45 | $1.67 | $1.45 | $1.60 | $1.54 | 1,265,770 |
| 2020-04-27 | $1.48 | $1.54 | $1.35 | $1.42 | $1.36 | 540,390 |
| 2020-04-24 | $1.52 | $1.54 | $1.42 | $1.44 | $1.38 | 407,346 |
| 2020-04-23 | $1.57 | $1.70 | $1.50 | $1.52 | $1.46 | 330,340 |
| 2020-04-22 | $1.67 | $1.71 | $1.54 | $1.56 | $1.50 | 394,656 |
| 2020-04-21 | $1.70 | $1.77 | $1.63 | $1.67 | $1.60 | 201,650 |
| 2020-04-20 | $1.66 | $1.78 | $1.62 | $1.75 | $1.68 | 419,548 |
| 2020-04-17 | $1.76 | $1.79 | $1.66 | $1.70 | $1.63 | 539,698 |
| 2020-04-16 | $1.73 | $1.73 | $1.60 | $1.71 | $1.64 | 274,631 |
| 2020-04-15 | $1.55 | $1.74 | $1.52 | $1.71 | $1.64 | 698,485 |
| 2020-04-14 | $1.61 | $1.67 | $1.53 | $1.62 | $1.56 | 819,239 |
| 2020-04-13 | $1.63 | $1.67 | $1.51 | $1.59 | $1.53 | 324,769 |
| 2020-04-09 | $1.70 | $1.79 | $1.62 | $1.62 | $1.56 | 392,933 |
| 2020-04-08 | $1.62 | $1.70 | $1.54 | $1.66 | $1.59 | 530,044 |
| 2020-04-07 | $1.76 | $1.76 | $1.50 | $1.55 | $1.49 | 902,825 |
| 2020-04-06 | $1.71 | $1.85 | $1.56 | $1.64 | $1.57 | 648,100 |
| 2020-04-03 | $1.70 | $1.73 | $1.60 | $1.71 | $1.64 | 315,724 |
| 2020-04-02 | $1.66 | $1.72 | $1.54 | $1.71 | $1.64 | 358,870 |
| 2020-04-01 | $1.51 | $1.64 | $1.45 | $1.61 | $1.55 | 458,995 |
| 2020-03-31 | $1.57 | $1.71 | $1.52 | $1.56 | $1.50 | 761,713 |
| 2020-03-30 | $1.57 | $1.64 | $1.55 | $1.55 | $1.49 | 245,622 |
| 2020-03-27 | $1.66 | $1.76 | $1.59 | $1.60 | $1.54 | 349,174 |
| 2020-03-26 | $1.92 | $1.99 | $1.74 | $1.82 | $1.75 | 561,604 |
| 2020-03-25 | $1.52 | $1.88 | $1.52 | $1.84 | $1.77 | 606,050 |
| 2020-03-24 | $1.52 | $1.67 | $1.49 | $1.59 | $1.53 | 723,449 |
| 2020-03-23 | $1.50 | $1.50 | $1.28 | $1.41 | $1.35 | 616,868 |
| 2020-03-20 | $1.51 | $1.75 | $1.45 | $1.46 | $1.40 | 1,103,309 |
| 2020-03-19 | $1.52 | $1.54 | $1.33 | $1.48 | $1.42 | 752,560 |
| 2020-03-18 | $1.47 | $1.51 | $1.33 | $1.44 | $1.38 | 903,478 |
| 2020-03-17 | $1.44 | $1.61 | $1.33 | $1.57 | $1.51 | 862,058 |
| 2020-03-16 | $1.35 | $1.67 | $1.35 | $1.42 | $1.36 | 960,577 |
| 2020-03-13 | $1.66 | $1.77 | $1.48 | $1.69 | $1.62 | 1,425,017 |
| 2020-03-12 | $1.97 | $1.99 | $1.45 | $1.47 | $1.41 | 2,518,370 |
| 2020-03-11 | $2.27 | $2.31 | $1.94 | $1.97 | $1.89 | 1,083,214 |
| 2020-03-10 | $2.18 | $2.32 | $2.13 | $2.32 | $2.23 | 920,217 |
| 2020-03-09 | $2.46 | $2.47 | $2.07 | $2.08 | $2.00 | 1,156,321 |
| 2020-03-06 | $2.62 | $2.72 | $2.56 | $2.56 | $2.46 | 516,345 |
| 2020-03-05 | $2.77 | $2.77 | $2.68 | $2.73 | $2.62 | 345,456 |
| 2020-03-04 | $2.79 | $2.81 | $2.70 | $2.76 | $2.65 | 413,073 |
| 2020-03-03 | $2.82 | $2.90 | $2.65 | $2.68 | $2.57 | 893,146 |
| 2020-03-02 | $2.74 | $2.80 | $2.59 | $2.78 | $2.67 | 1,055,438 |
| 2020-02-28 | $2.63 | $2.75 | $2.57 | $2.68 | $2.57 | 894,646 |
| 2020-02-27 | $2.82 | $2.85 | $2.60 | $2.68 | $2.57 | 1,056,513 |
| 2020-02-26 | $2.80 | $2.92 | $2.78 | $2.86 | $2.75 | 623,347 |
| 2020-02-25 | $2.89 | $2.97 | $2.77 | $2.80 | $2.69 | 699,724 |
| 2020-02-24 | $2.96 | $3.05 | $2.80 | $2.91 | $2.79 | 1,027,831 |
| 2020-02-21 | $3.12 | $3.16 | $3.02 | $3.08 | $2.96 | 753,361 |
| 2020-02-20 | $3.05 | $3.17 | $2.83 | $3.08 | $2.96 | 1,223,671 |
| 2020-02-19 | $2.87 | $3.03 | $2.85 | $3.00 | $2.88 | 821,361 |
| 2020-02-18 | $2.90 | $2.95 | $2.80 | $2.89 | $2.78 | 398,632 |
| 2020-02-14 | $2.84 | $2.94 | $2.83 | $2.87 | $2.76 | 519,956 |
| 2020-02-13 | $2.94 | $2.96 | $2.77 | $2.86 | $2.75 | 943,301 |
| 2020-02-12 | $2.99 | $3.06 | $2.98 | $3.00 | $2.88 | 604,602 |
| 2020-02-11 | $3.08 | $3.10 | $2.94 | $2.99 | $2.87 | 723,152 |
| 2020-02-10 | $3.15 | $3.19 | $3.07 | $3.10 | $2.98 | 354,139 |
| 2020-02-07 | $3.18 | $3.25 | $3.10 | $3.15 | $3.03 | 623,339 |
| 2020-02-06 | $3.18 | $3.23 | $3.07 | $3.14 | $3.02 | 491,485 |
| 2020-02-05 | $3.11 | $3.20 | $3.04 | $3.15 | $3.03 | 521,563 |
| 2020-02-04 | $3.33 | $3.39 | $2.97 | $3.05 | $2.93 | 1,474,276 |
| 2020-02-03 | $2.94 | $3.19 | $2.91 | $3.13 | $3.01 | 1,126,056 |
| 2020-01-31 | $2.97 | $3.01 | $2.83 | $2.89 | $2.78 | 1,384,960 |
| 2020-01-30 | $2.90 | $3.02 | $2.90 | $3.00 | $2.88 | 813,641 |
| 2020-01-29 | $3.03 | $3.14 | $2.96 | $2.97 | $2.85 | 954,031 |
| 2020-01-28 | $2.88 | $3.04 | $2.88 | $3.01 | $2.89 | 974,675 |
| 2020-01-27 | $2.92 | $2.93 | $2.80 | $2.87 | $2.76 | 1,766,906 |
| 2020-01-24 | $3.07 | $3.13 | $2.97 | $2.98 | $2.86 | 1,436,274 |
| 2020-01-23 | $3.15 | $3.20 | $3.06 | $3.08 | $2.96 | 465,333 |
| 2020-01-22 | $3.15 | $3.24 | $3.10 | $3.18 | $3.05 | 885,324 |
| 2020-01-21 | $3.37 | $3.38 | $3.13 | $3.14 | $3.02 | 1,036,841 |
| 2020-01-17 | $3.29 | $3.40 | $3.27 | $3.36 | $3.23 | 1,103,567 |
| 2020-01-16 | $3.16 | $3.40 | $3.16 | $3.27 | $3.14 | 1,310,975 |
| 2020-01-15 | $3.33 | $3.39 | $3.15 | $3.16 | $3.03 | 853,313 |
| 2020-01-14 | $3.39 | $3.40 | $3.28 | $3.33 | $3.20 | 1,216,281 |
| 2020-01-13 | $3.57 | $3.70 | $3.41 | $3.41 | $3.27 | 1,014,856 |
| 2020-01-10 | $3.68 | $3.76 | $3.53 | $3.58 | $3.44 | 1,035,057 |
| 2020-01-09 | $3.40 | $3.64 | $3.37 | $3.60 | $3.46 | 1,236,956 |
| 2020-01-08 | $3.40 | $3.50 | $3.22 | $3.38 | $3.25 | 988,529 |
| 2020-01-07 | $3.60 | $3.63 | $3.38 | $3.42 | $3.28 | 1,435,040 |
| 2020-01-06 | $3.45 | $3.63 | $3.40 | $3.59 | $3.45 | 681,850 |
| 2020-01-03 | $3.58 | $3.61 | $3.31 | $3.50 | $3.36 | 1,219,477 |
| 2020-01-02 | $3.70 | $3.87 | $3.54 | $3.66 | $3.51 | 1,323,355 |
| 2019-12-31 | $3.72 | $3.78 | $3.63 | $3.68 | $3.53 | 803,115 |
| 2019-12-30 | $3.94 | $3.97 | $3.72 | $3.73 | $3.58 | 2,230,427 |
| 2019-12-27 | $4.22 | $4.24 | $3.86 | $3.94 | $3.78 | 2,876,968 |
| 2019-12-26 | $3.77 | $4.20 | $3.77 | $4.18 | $4.01 | 2,790,293 |
| 2019-12-24 | $3.76 | $4.09 | $3.66 | $3.75 | $3.60 | 2,648,752 |
| 2019-12-23 | $3.30 | $3.70 | $3.30 | $3.70 | $3.55 | 2,186,183 |
| 2019-12-20 | $3.34 | $3.36 | $3.21 | $3.30 | $3.17 | 910,846 |
| 2019-12-19 | $3.25 | $3.43 | $3.25 | $3.30 | $3.17 | 1,010,104 |
| 2019-12-18 | $3.10 | $3.35 | $3.10 | $3.23 | $3.10 | 1,650,391 |
| 2019-12-17 | $3.06 | $3.12 | $2.93 | $3.10 | $2.98 | 957,872 |
| 2019-12-16 | $3.20 | $3.26 | $3.05 | $3.06 | $2.94 | 1,240,530 |
| 2019-12-13 | $3.02 | $3.25 | $3.01 | $3.14 | $3.02 | 1,354,138 |
| 2019-12-12 | $2.86 | $3.00 | $2.85 | $3.00 | $2.88 | 1,011,984 |
| 2019-12-11 | $2.78 | $2.90 | $2.76 | $2.86 | $2.75 | 752,843 |
| 2019-12-10 | $2.94 | $2.99 | $2.79 | $2.79 | $2.68 | 634,288 |
| 2019-12-09 | $2.93 | $3.04 | $2.85 | $2.95 | $2.83 | 1,091,163 |
| 2019-12-06 | $2.81 | $2.90 | $2.81 | $2.88 | $2.77 | 875,159 |
| 2019-12-05 | $2.82 | $2.86 | $2.72 | $2.77 | $2.66 | 790,876 |
| 2019-12-04 | $2.72 | $2.87 | $2.72 | $2.80 | $2.69 | 624,338 |
| 2019-12-03 | $2.70 | $2.77 | $2.63 | $2.75 | $2.64 | 371,787 |
| 2019-12-02 | $2.81 | $2.93 | $2.72 | $2.74 | $2.63 | 812,803 |
| 2019-11-29 | $3.05 | $3.06 | $2.79 | $2.80 | $2.69 | 710,406 |
| 2019-11-27 | $2.81 | $3.02 | $2.72 | $3.01 | $2.89 | 1,302,410 |
| 2019-11-26 | $2.78 | $2.81 | $2.65 | $2.80 | $2.69 | 870,286 |
| 2019-11-25 | $2.85 | $2.94 | $2.79 | $2.80 | $2.69 | 731,282 |
| 2019-11-22 | $2.79 | $2.90 | $2.71 | $2.82 | $2.71 | 620,806 |
| 2019-11-21 | $2.82 | $2.85 | $2.75 | $2.78 | $2.67 | 432,685 |
| 2019-11-20 | $2.70 | $2.91 | $2.68 | $2.81 | $2.70 | 1,468,985 |
| 2019-11-19 | $2.51 | $2.70 | $2.43 | $2.69 | $2.58 | 617,415 |
| 2019-11-18 | $2.50 | $2.61 | $2.43 | $2.49 | $2.39 | 818,008 |
| 2019-11-15 | $2.38 | $2.63 | $2.32 | $2.56 | $2.46 | 1,135,334 |
| 2019-11-14 | $2.47 | $2.57 | $2.35 | $2.37 | $2.28 | 801,873 |
| 2019-11-13 | $2.57 | $2.57 | $2.43 | $2.47 | $2.37 | 942,246 |
| 2019-11-12 | $2.74 | $2.77 | $2.50 | $2.57 | $2.47 | 1,150,991 |
| 2019-11-11 | $2.69 | $2.82 | $2.66 | $2.69 | $2.58 | 848,513 |
| 2019-11-08 | $2.85 | $2.97 | $2.68 | $2.72 | $2.61 | 1,371,237 |
| 2019-11-07 | $2.94 | $3.03 | $2.89 | $2.92 | $2.80 | 578,795 |
| 2019-11-06 | $3.05 | $3.07 | $2.89 | $2.93 | $2.81 | 568,100 |
| 2019-11-05 | $3.00 | $3.16 | $2.98 | $3.08 | $2.96 | 815,974 |
| 2019-11-04 | $2.85 | $3.03 | $2.82 | $2.96 | $2.84 | 1,742,913 |
| 2019-11-01 | $2.72 | $2.82 | $2.68 | $2.78 | $2.67 | 783,077 |
| 2019-10-31 | $2.72 | $2.74 | $2.63 | $2.72 | $2.61 | 334,514 |
| 2019-10-30 | $2.75 | $2.75 | $2.61 | $2.72 | $2.61 | 473,971 |
| 2019-10-29 | $2.64 | $2.81 | $2.54 | $2.70 | $2.59 | 937,909 |
| 2019-10-28 | $2.75 | $2.98 | $2.57 | $2.64 | $2.54 | 1,777,533 |
| 2019-10-25 | $2.85 | $2.90 | $2.75 | $2.80 | $2.69 | 1,754,620 |
| 2019-10-24 | $2.83 | $3.00 | $2.77 | $2.82 | $2.71 | 824,448 |
| 2019-10-23 | $2.77 | $2.85 | $2.75 | $2.82 | $2.71 | 784,549 |
| 2019-10-22 | $2.93 | $2.94 | $2.75 | $2.79 | $2.68 | 762,956 |
| 2019-10-21 | $2.85 | $2.94 | $2.81 | $2.92 | $2.80 | 373,971 |
| 2019-10-18 | $2.99 | $3.02 | $2.83 | $2.87 | $2.76 | 665,137 |
| 2019-10-17 | $3.07 | $3.14 | $2.98 | $2.98 | $2.86 | 766,621 |
| 2019-10-16 | $3.10 | $3.19 | $3.03 | $3.09 | $2.97 | 463,775 |
| 2019-10-15 | $3.13 | $3.21 | $3.08 | $3.11 | $2.99 | 399,416 |
| 2019-10-14 | $3.18 | $3.19 | $3.08 | $3.12 | $3.00 | 298,552 |
| 2019-10-11 | $3.37 | $3.46 | $3.17 | $3.19 | $3.06 | 822,134 |
| 2019-10-10 | $3.17 | $3.33 | $3.13 | $3.32 | $3.19 | 1,115,317 |
| 2019-10-09 | $3.09 | $3.17 | $3.00 | $3.14 | $3.02 | 492,427 |
| 2019-10-08 | $3.24 | $3.27 | $3.05 | $3.06 | $2.94 | 568,556 |
| 2019-10-07 | $3.21 | $3.47 | $3.18 | $3.28 | $3.15 | 2,081,424 |
| 2019-10-04 | $3.06 | $3.25 | $3.05 | $3.24 | $3.11 | 844,925 |
| 2019-10-03 | $3.21 | $3.21 | $3.06 | $3.09 | $2.97 | 408,998 |
| 2019-10-02 | $3.08 | $3.21 | $3.01 | $3.18 | $3.05 | 678,419 |
| 2019-10-01 | $3.18 | $3.25 | $3.08 | $3.11 | $2.99 | 735,248 |
| 2019-09-30 | $3.26 | $3.26 | $3.07 | $3.21 | $3.08 | 1,082,985 |
| 2019-09-27 | $2.96 | $3.22 | $2.96 | $3.21 | $3.08 | 1,345,476 |
| 2019-09-26 | $2.95 | $3.16 | $2.87 | $2.98 | $2.86 | 834,336 |
| 2019-09-25 | $2.80 | $2.95 | $2.76 | $2.93 | $2.81 | 642,062 |
| 2019-09-24 | $2.94 | $2.94 | $2.80 | $2.82 | $2.71 | 593,980 |
| 2019-09-23 | $2.88 | $2.91 | $2.81 | $2.87 | $2.76 | 627,163 |
| 2019-09-20 | $3.00 | $3.13 | $2.91 | $2.91 | $2.79 | 683,508 |
| 2019-09-19 | $2.78 | $3.15 | $2.77 | $3.05 | $2.93 | 1,526,010 |
| 2019-09-18 | $2.97 | $3.00 | $2.81 | $2.97 | $2.85 | 1,133,225 |
| 2019-09-17 | $2.92 | $3.03 | $2.80 | $2.99 | $2.87 | 761,347 |
| 2019-09-16 | $2.90 | $3.06 | $2.90 | $2.93 | $2.81 | 736,456 |
| 2019-09-13 | $3.10 | $3.16 | $2.91 | $2.92 | $2.80 | 1,303,092 |
| 2019-09-12 | $3.26 | $3.29 | $3.06 | $3.09 | $2.97 | 1,056,529 |
| 2019-09-11 | $3.17 | $3.26 | $3.01 | $3.26 | $3.13 | 1,292,428 |
| 2019-09-10 | $3.17 | $3.27 | $3.12 | $3.17 | $3.04 | 919,449 |
| 2019-09-09 | $3.25 | $3.39 | $3.08 | $3.18 | $3.05 | 1,255,457 |
| 2019-09-06 | $3.08 | $3.37 | $3.08 | $3.21 | $3.08 | 3,006,166 |
| 2019-09-05 | $2.78 | $3.14 | $2.76 | $3.12 | $3.00 | 4,134,723 |
| 2019-09-04 | $2.36 | $2.79 | $2.27 | $2.72 | $2.61 | 3,229,290 |
| 2019-09-03 | $2.70 | $2.78 | $2.25 | $2.29 | $2.20 | 2,491,482 |
| 2019-08-30 | $2.69 | $2.80 | $2.42 | $2.46 | $2.36 | 2,887,314 |
| 2019-08-29 | $2.80 | $2.95 | $2.57 | $2.69 | $2.58 | 3,811,748 |
| 2019-08-28 | $2.87 | $3.10 | $2.80 | $2.90 | $2.78 | 2,172,989 |
| 2019-08-27 | $3.17 | $3.25 | $2.90 | $2.94 | $2.82 | 3,497,410 |
| 2019-08-26 | $3.37 | $3.44 | $3.13 | $3.25 | $3.12 | 1,176,869 |
| 2019-08-23 | $3.52 | $3.55 | $3.25 | $3.33 | $3.20 | 1,140,522 |
| 2019-08-22 | $3.51 | $3.63 | $3.47 | $3.48 | $3.34 | 1,172,250 |
| 2019-08-21 | $3.40 | $3.53 | $3.35 | $3.50 | $3.36 | 1,185,055 |
| 2019-08-20 | $3.40 | $3.55 | $3.30 | $3.34 | $3.21 | 3,270,561 |
| 2019-08-19 | $3.86 | $3.86 | $3.26 | $3.31 | $3.18 | 4,614,440 |
| 2019-08-16 | $4.01 | $4.48 | $3.91 | $3.93 | $3.77 | 4,896,196 |
| 2019-08-15 | $3.64 | $4.00 | $3.47 | $3.92 | $3.76 | 4,387,242 |
| 2019-08-14 | $3.45 | $3.68 | $3.27 | $3.35 | $3.22 | 5,706,001 |
| 2019-08-13 | $3.38 | $3.70 | $3.25 | $3.50 | $3.36 | 7,416,169 |
| 2019-08-12 | $4.17 | $4.20 | $2.70 | $3.16 | $3.03 | 20,353,873 |
| 2019-08-09 | $7.02 | $7.73 | $7.02 | $7.66 | $7.36 | 2,799,173 |
| 2019-08-08 | $7.10 | $7.30 | $6.95 | $7.07 | $6.79 | 1,214,026 |
| 2019-08-07 | $7.02 | $7.28 | $6.96 | $7.09 | $6.81 | 825,794 |
| 2019-08-06 | $7.40 | $7.55 | $7.13 | $7.35 | $7.06 | 1,212,207 |
| 2019-08-05 | $7.40 | $7.50 | $7.11 | $7.34 | $7.05 | 1,152,648 |
| 2019-08-02 | $7.25 | $7.57 | $7.12 | $7.51 | $7.21 | 854,943 |
| 2019-08-01 | $7.78 | $7.79 | $7.22 | $7.29 | $7.00 | 742,262 |
| 2019-07-31 | $7.65 | $7.88 | $7.56 | $7.70 | $7.39 | 1,552,619 |
| 2019-07-30 | $7.68 | $7.83 | $7.49 | $7.68 | $7.38 | 855,078 |
| 2019-07-29 | $7.74 | $8.00 | $7.41 | $7.76 | $7.45 | 1,511,007 |
| 2019-07-26 | $7.08 | $7.74 | $7.08 | $7.72 | $7.41 | 1,522,112 |
| 2019-07-25 | $7.16 | $7.27 | $6.96 | $7.07 | $6.79 | 513,118 |
| 2019-07-24 | $7.12 | $7.28 | $7.02 | $7.16 | $6.88 | 506,935 |
| 2019-07-23 | $7.23 | $7.27 | $6.89 | $7.12 | $6.84 | 1,887,682 |
| 2019-07-22 | $7.59 | $7.71 | $7.13 | $7.18 | $6.90 | 1,254,771 |
| 2019-07-19 | $7.81 | $7.88 | $7.52 | $7.59 | $7.29 | 1,000,975 |
| 2019-07-18 | $8.08 | $8.20 | $7.64 | $7.81 | $7.50 | 1,338,673 |
| 2019-07-17 | $7.97 | $8.36 | $7.86 | $8.12 | $7.80 | 1,384,350 |
| 2019-07-16 | $7.88 | $8.23 | $7.88 | $7.98 | $7.66 | 798,142 |
| 2019-07-15 | $8.40 | $8.41 | $7.85 | $7.94 | $7.63 | 1,338,941 |
| 2019-07-12 | $8.42 | $8.52 | $8.31 | $8.35 | $8.02 | 623,186 |
| 2019-07-11 | $8.63 | $8.80 | $8.33 | $8.35 | $8.02 | 1,269,715 |
| 2019-07-10 | $8.83 | $9.03 | $8.39 | $8.57 | $8.23 | 1,162,743 |
| 2019-07-09 | $8.39 | $8.92 | $8.30 | $8.80 | $8.45 | 1,120,549 |
| 2019-07-08 | $8.30 | $8.49 | $8.11 | $8.44 | $8.11 | 777,047 |
| 2019-07-05 | $8.24 | $8.39 | $8.01 | $8.34 | $8.01 | 1,032,780 |
| 2019-07-03 | $8.16 | $8.42 | $8.02 | $8.16 | $7.84 | 625,940 |
| 2019-07-02 | $7.81 | $8.25 | $7.68 | $8.21 | $7.88 | 1,027,452 |
| 2019-07-01 | $8.21 | $8.28 | $7.82 | $7.88 | $7.57 | 1,660,565 |
| 2019-06-28 | $7.60 | $7.89 | $7.51 | $7.88 | $7.57 | 1,483,433 |
| 2019-06-27 | $7.20 | $7.46 | $7.08 | $7.39 | $7.10 | 1,221,057 |
| 2019-06-26 | $7.45 | $7.56 | $7.07 | $7.16 | $6.88 | 996,935 |
| 2019-06-25 | $7.42 | $7.54 | $7.32 | $7.39 | $7.10 | 824,597 |
| 2019-06-24 | $7.25 | $7.47 | $7.17 | $7.43 | $7.14 | 811,128 |
| 2019-06-21 | $7.42 | $7.46 | $7.21 | $7.26 | $6.97 | 705,823 |
| 2019-06-20 | $7.12 | $7.44 | $7.10 | $7.44 | $7.14 | 1,066,325 |
| 2019-06-19 | $7.42 | $7.59 | $6.99 | $7.01 | $6.73 | 1,069,354 |
| 2019-06-18 | $7.41 | $7.69 | $7.40 | $7.42 | $7.13 | 1,088,418 |
| 2019-06-17 | $7.31 | $7.52 | $7.02 | $7.34 | $7.05 | 1,103,436 |
| 2019-06-14 | $7.68 | $7.75 | $7.32 | $7.44 | $7.14 | 1,807,184 |
| 2019-06-13 | $7.90 | $7.90 | $7.35 | $7.68 | $7.38 | 2,303,489 |
| 2019-06-12 | $7.40 | $8.27 | $7.31 | $7.90 | $7.59 | 5,542,939 |
| 2019-06-11 | $6.40 | $7.50 | $6.36 | $7.49 | $7.19 | 4,215,798 |
| 2019-06-10 | $6.13 | $6.35 | $6.05 | $6.35 | $6.10 | 1,029,857 |
| 2019-06-07 | $6.22 | $6.26 | $6.08 | $6.09 | $5.85 | 771,105 |
| 2019-06-06 | $6.18 | $6.24 | $6.02 | $6.20 | $5.95 | 1,053,572 |
| 2019-06-05 | $6.25 | $6.37 | $5.98 | $6.17 | $5.93 | 1,828,968 |
| 2019-06-04 | $5.77 | $6.15 | $5.62 | $6.15 | $5.91 | 1,410,595 |
| 2019-06-03 | $5.95 | $5.95 | $5.64 | $5.71 | $5.48 | 777,099 |
| 2019-05-31 | $5.91 | $6.19 | $5.77 | $5.84 | $5.61 | 1,153,821 |
| 2019-05-30 | $5.92 | $6.25 | $5.92 | $5.95 | $5.71 | 2,006,888 |
| 2019-05-29 | $5.85 | $6.01 | $5.60 | $5.97 | $5.73 | 907,139 |
| 2019-05-28 | $5.97 | $6.10 | $5.83 | $5.90 | $5.67 | 2,335,204 |
| 2019-05-24 | $5.81 | $5.94 | $5.77 | $5.90 | $5.67 | 565,454 |
| 2019-05-23 | $5.86 | $5.97 | $5.64 | $5.75 | $5.52 | 488,305 |
| 2019-05-22 | $6.10 | $6.45 | $5.82 | $5.88 | $5.65 | 1,252,318 |
| 2019-05-21 | $5.50 | $6.11 | $5.50 | $6.10 | $5.86 | 2,081,832 |
| 2019-05-20 | $5.24 | $5.45 | $5.13 | $5.43 | $5.21 | 771,864 |
| 2019-05-17 | $5.56 | $5.74 | $5.29 | $5.29 | $5.08 | 663,106 |
| 2019-05-16 | $5.52 | $5.74 | $5.48 | $5.65 | $5.43 | 888,684 |
| 2019-05-15 | $5.25 | $5.55 | $5.25 | $5.54 | $5.32 | 822,753 |
| 2019-05-14 | $5.33 | $5.43 | $5.16 | $5.30 | $5.09 | 759,079 |
| 2019-05-13 | $5.24 | $5.39 | $5.07 | $5.27 | $5.06 | 738,286 |
| 2019-05-10 | $5.53 | $5.90 | $5.34 | $5.44 | $5.15 | 1,692,645 |
| 2019-05-09 | $5.40 | $5.62 | $5.20 | $5.58 | $5.28 | 2,037,806 |
| 2019-05-08 | $5.29 | $5.59 | $5.23 | $5.45 | $5.16 | 1,599,671 |
| 2019-05-07 | $5.67 | $5.67 | $5.27 | $5.28 | $5.00 | 1,620,275 |
| 2019-05-06 | $5.42 | $5.90 | $5.41 | $5.75 | $5.44 | 1,286,204 |
| 2019-05-03 | $5.40 | $5.83 | $5.39 | $5.74 | $5.44 | 3,251,599 |
| 2019-05-02 | $5.24 | $5.38 | $5.11 | $5.34 | $5.06 | 1,569,160 |
| 2019-05-01 | $5.09 | $5.30 | $4.96 | $5.28 | $5.00 | 1,030,021 |
| 2019-04-30 | $5.03 | $5.18 | $4.94 | $5.08 | $4.81 | 1,037,613 |
| 2019-04-29 | $5.02 | $5.17 | $4.89 | $5.00 | $4.73 | 1,076,497 |
| 2019-04-26 | $5.30 | $5.55 | $4.93 | $4.97 | $4.71 | 2,003,184 |
| 2019-04-25 | $4.97 | $5.28 | $4.30 | $5.20 | $4.92 | 6,279,991 |
| 2019-04-24 | $5.67 | $5.70 | $5.03 | $5.04 | $4.77 | 2,771,322 |
| 2019-04-23 | $5.66 | $5.90 | $5.52 | $5.72 | $5.42 | 991,368 |
| 2019-04-22 | $5.71 | $5.83 | $5.50 | $5.55 | $5.26 | 1,350,527 |
| 2019-04-18 | $6.09 | $6.22 | $5.52 | $5.65 | $5.35 | 1,182,016 |
| 2019-04-17 | $6.10 | $6.35 | $5.87 | $6.12 | $5.80 | 1,580,562 |
| 2019-04-16 | $6.11 | $6.34 | $6.02 | $6.05 | $5.73 | 1,241,270 |
| 2019-04-15 | $5.99 | $6.26 | $5.88 | $6.09 | $5.77 | 1,836,869 |
| 2019-04-12 | $5.89 | $6.09 | $5.80 | $5.96 | $5.64 | 1,947,822 |
| 2019-04-11 | $5.92 | $5.99 | $5.70 | $5.92 | $5.61 | 1,562,420 |
| 2019-04-10 | $5.97 | $6.14 | $5.79 | $5.91 | $5.60 | 1,745,965 |
| 2019-04-09 | $6.34 | $6.39 | $5.77 | $5.97 | $5.65 | 1,820,980 |
| 2019-04-08 | $5.95 | $6.43 | $5.95 | $6.37 | $6.03 | 1,279,431 |
| 2019-04-05 | $5.94 | $6.20 | $5.84 | $5.98 | $5.66 | 1,182,934 |
| 2019-04-04 | $5.78 | $6.00 | $5.66 | $5.88 | $5.57 | 873,780 |
| 2019-04-03 | $6.04 | $6.18 | $5.75 | $5.82 | $5.51 | 716,559 |
| 2019-04-02 | $6.19 | $6.25 | $5.91 | $6.02 | $5.70 | 608,312 |
| 2019-04-01 | $6.26 | $6.44 | $6.10 | $6.20 | $5.87 | 2,212,298 |
| 2019-03-29 | $6.21 | $6.32 | $6.07 | $6.08 | $5.76 | 1,085,052 |
| 2019-03-28 | $6.04 | $6.21 | $5.93 | $6.16 | $5.83 | 1,126,518 |
| 2019-03-27 | $6.08 | $6.27 | $5.78 | $6.05 | $5.73 | 2,369,009 |
| 2019-03-26 | $6.66 | $6.87 | $6.18 | $6.19 | $5.86 | 1,617,476 |
| 2019-03-25 | $6.52 | $6.98 | $6.52 | $6.70 | $6.34 | 1,245,430 |
| 2019-03-22 | $7.03 | $7.09 | $6.45 | $6.52 | $6.17 | 2,216,995 |
| 2019-03-21 | $7.44 | $7.55 | $7.13 | $7.19 | $6.81 | 1,142,881 |
| 2019-03-20 | $7.63 | $7.83 | $7.27 | $7.44 | $7.05 | 1,284,420 |
| 2019-03-19 | $8.10 | $8.40 | $7.57 | $7.65 | $7.24 | 1,537,513 |
| 2019-03-18 | $7.65 | $8.06 | $7.61 | $8.00 | $7.58 | 1,260,700 |
| 2019-03-15 | $7.38 | $7.75 | $7.34 | $7.66 | $7.25 | 1,335,051 |
| 2019-03-14 | $7.42 | $7.53 | $7.23 | $7.27 | $6.88 | 380,027 |
| 2019-03-13 | $7.49 | $7.61 | $7.28 | $7.44 | $7.05 | 860,212 |
| 2019-03-12 | $7.57 | $7.66 | $7.32 | $7.47 | $7.07 | 659,266 |
| 2019-03-11 | $7.75 | $8.00 | $7.50 | $7.55 | $7.15 | 1,066,869 |
| 2019-03-08 | $7.44 | $8.05 | $7.43 | $7.57 | $7.17 | 1,454,814 |
| 2019-03-07 | $7.55 | $7.85 | $7.20 | $7.31 | $6.92 | 1,210,063 |
| 2019-03-06 | $8.13 | $8.15 | $7.49 | $7.54 | $7.14 | 1,462,763 |
| 2019-03-05 | $8.18 | $8.31 | $8.05 | $8.19 | $7.76 | 323,027 |
| 2019-03-04 | $8.26 | $8.44 | $7.97 | $8.12 | $7.69 | 545,453 |
| 2019-03-01 | $9.00 | $9.13 | $8.21 | $8.26 | $7.82 | 1,483,040 |
| 2019-02-28 | $9.20 | $9.33 | $8.68 | $8.92 | $8.45 | 1,152,575 |
| 2019-02-27 | $9.60 | $9.72 | $9.11 | $9.13 | $8.65 | 715,670 |
| 2019-02-26 | $9.58 | $9.70 | $9.35 | $9.59 | $9.08 | 373,019 |
| 2019-02-25 | $10.16 | $10.38 | $9.52 | $9.63 | $9.12 | 762,814 |
| 2019-02-22 | $9.52 | $10.06 | $9.47 | $10.04 | $9.51 | 1,516,297 |
| 2019-02-21 | $9.51 | $9.61 | $9.27 | $9.40 | $8.90 | 695,159 |
| 2019-02-20 | $10.03 | $10.38 | $9.53 | $9.68 | $9.17 | 1,078,116 |
| 2019-02-19 | $10.53 | $10.66 | $9.90 | $9.97 | $9.44 | 1,190,532 |
| 2019-02-15 | $10.87 | $10.87 | $10.36 | $10.63 | $10.07 | 754,658 |
| 2019-02-14 | $10.47 | $10.84 | $10.40 | $10.82 | $10.25 | 405,697 |
| 2019-02-13 | $11.01 | $11.15 | $10.55 | $10.58 | $10.02 | 365,989 |
| 2019-02-12 | $10.97 | $11.26 | $10.95 | $11.02 | $10.44 | 641,536 |
| 2019-02-11 | $10.80 | $10.91 | $10.54 | $10.82 | $10.25 | 208,195 |
| 2019-02-08 | $10.65 | $10.85 | $10.26 | $10.79 | $10.22 | 649,666 |
| 2019-02-07 | $10.62 | $10.71 | $10.04 | $10.63 | $10.07 | 817,136 |
| 2019-02-06 | $11.11 | $11.25 | $10.70 | $10.76 | $10.19 | 980,308 |
| 2019-02-05 | $11.29 | $11.62 | $11.05 | $11.31 | $10.71 | 986,017 |
| 2019-02-04 | $10.65 | $11.43 | $10.65 | $11.30 | $10.70 | 1,324,515 |
| 2019-02-01 | $10.37 | $10.76 | $10.10 | $10.71 | $10.14 | 580,608 |
| 2019-01-31 | $10.39 | $10.63 | $10.08 | $10.49 | $9.93 | 937,707 |
| 2019-01-30 | $9.98 | $10.29 | $9.84 | $10.29 | $9.74 | 871,641 |
| 2019-01-29 | $9.88 | $10.00 | $9.62 | $9.91 | $9.38 | 653,452 |
| 2019-01-28 | $9.32 | $9.86 | $9.14 | $9.79 | $9.27 | 729,990 |
| 2019-01-25 | $9.38 | $9.58 | $9.29 | $9.44 | $8.94 | 636,515 |
| 2019-01-24 | $9.34 | $9.59 | $9.20 | $9.24 | $8.75 | 1,162,125 |
| 2019-01-23 | $9.27 | $9.39 | $9.11 | $9.37 | $8.87 | 374,928 |
| 2019-01-22 | $9.42 | $9.42 | $8.97 | $9.16 | $8.67 | 937,797 |
| 2019-01-18 | $9.30 | $9.55 | $9.01 | $9.46 | $8.96 | 794,471 |
| 2019-01-17 | $9.18 | $9.27 | $8.96 | $9.20 | $8.71 | 567,491 |
| 2019-01-16 | $9.40 | $9.68 | $9.15 | $9.20 | $8.71 | 689,933 |
| 2019-01-15 | $9.39 | $9.65 | $9.27 | $9.38 | $8.88 | 643,596 |
| 2019-01-14 | $9.62 | $9.67 | $9.40 | $9.41 | $8.91 | 282,956 |
| 2019-01-11 | $9.46 | $9.68 | $9.36 | $9.65 | $9.14 | 514,960 |
| 2019-01-10 | $9.28 | $9.68 | $9.12 | $9.48 | $8.98 | 942,490 |
| 2019-01-09 | $8.95 | $9.40 | $8.93 | $9.30 | $8.81 | 1,310,037 |
| 2019-01-08 | $8.71 | $9.06 | $8.63 | $8.92 | $8.45 | 549,412 |
| 2019-01-07 | $8.88 | $9.29 | $8.70 | $8.88 | $8.41 | 1,195,706 |
| 2019-01-04 | $8.50 | $9.00 | $8.28 | $8.90 | $8.43 | 663,787 |
| 2019-01-03 | $8.49 | $8.57 | $8.22 | $8.54 | $8.09 | 310,967 |
| 2019-01-02 | $8.73 | $8.73 | $8.41 | $8.49 | $8.04 | 318,151 |
| 2018-12-31 | $8.38 | $8.72 | $8.25 | $8.68 | $8.22 | 447,467 |
| 2018-12-28 | $8.03 | $8.47 | $7.83 | $8.35 | $7.91 | 673,465 |
| 2018-12-27 | $7.53 | $7.97 | $7.36 | $7.97 | $7.55 | 548,161 |
| 2018-12-26 | $7.22 | $7.64 | $6.77 | $7.63 | $7.23 | 961,836 |
| 2018-12-24 | $7.31 | $7.79 | $7.13 | $7.19 | $6.81 | 323,770 |
| 2018-12-21 | $7.59 | $7.94 | $7.20 | $7.61 | $7.21 | 940,426 |
| 2018-12-20 | $7.94 | $8.03 | $7.63 | $7.64 | $7.23 | 372,937 |
| 2018-12-19 | $8.08 | $8.29 | $7.84 | $7.87 | $7.45 | 295,843 |
| 2018-12-18 | $7.95 | $8.25 | $7.95 | $8.03 | $7.60 | 330,770 |
| 2018-12-17 | $8.66 | $8.66 | $7.92 | $7.95 | $7.53 | 617,596 |
| 2018-12-14 | $8.55 | $8.75 | $8.51 | $8.66 | $8.20 | 341,626 |
| 2018-12-13 | $8.97 | $9.10 | $8.55 | $8.64 | $8.18 | 334,295 |
| 2018-12-12 | $9.10 | $9.20 | $8.78 | $8.83 | $8.36 | 483,881 |
| 2018-12-11 | $8.98 | $9.20 | $8.83 | $8.94 | $8.47 | 578,126 |
| 2018-12-10 | $8.93 | $8.99 | $8.60 | $8.90 | $8.43 | 624,546 |
| 2018-12-07 | $9.06 | $9.20 | $8.87 | $8.95 | $8.48 | 575,493 |
| 2018-12-06 | $8.70 | $9.14 | $8.40 | $9.06 | $8.58 | 625,846 |
| 2018-12-04 | $9.05 | $9.08 | $8.82 | $9.00 | $8.52 | 833,383 |
| 2018-12-03 | $9.18 | $9.20 | $8.94 | $9.12 | $8.64 | 1,132,124 |
| 2018-11-30 | $8.65 | $8.78 | $8.28 | $8.72 | $8.26 | 719,199 |
| 2018-11-29 | $8.46 | $8.92 | $8.42 | $8.71 | $8.25 | 499,610 |
| 2018-11-28 | $8.33 | $8.67 | $8.03 | $8.48 | $8.03 | 862,170 |
| 2018-11-27 | $8.87 | $8.92 | $8.12 | $8.22 | $7.78 | 732,349 |
| 2018-11-26 | $9.15 | $9.20 | $8.58 | $8.84 | $8.37 | 993,636 |
| 2018-11-23 | $8.95 | $9.21 | $8.70 | $9.13 | $8.65 | 833,539 |
| 2018-11-21 | $8.80 | $9.15 | $8.76 | $9.12 | $8.64 | 972,209 |
| 2018-11-20 | $8.78 | $9.00 | $8.62 | $8.69 | $8.23 | 865,518 |
| 2018-11-19 | $8.82 | $9.20 | $8.76 | $9.10 | $8.62 | 714,502 |
| 2018-11-16 | $8.29 | $9.10 | $8.13 | $8.87 | $8.40 | 1,558,008 |
| 2018-11-15 | $8.06 | $8.61 | $7.89 | $8.49 | $8.04 | 599,461 |
| 2018-11-14 | $7.72 | $8.19 | $7.66 | $8.06 | $7.63 | 364,346 |
| 2018-11-13 | $8.09 | $8.46 | $7.56 | $7.60 | $7.20 | 520,347 |
| 2018-11-12 | $8.29 | $8.36 | $8.09 | $8.17 | $7.74 | 161,532 |
| 2018-11-09 | $8.40 | $8.48 | $8.11 | $8.35 | $7.91 | 390,476 |
| 2018-11-08 | $8.67 | $8.84 | $8.34 | $8.40 | $7.95 | 531,935 |
| 2018-11-07 | $8.78 | $8.94 | $8.54 | $8.67 | $8.21 | 450,324 |
| 2018-11-06 | $8.85 | $9.19 | $8.47 | $8.73 | $8.27 | 685,599 |
| 2018-11-05 | $9.12 | $9.12 | $8.71 | $8.79 | $8.32 | 495,468 |
| 2018-11-02 | $9.15 | $9.28 | $8.72 | $9.16 | $8.67 | 828,006 |
| 2018-11-01 | $8.40 | $9.08 | $8.40 | $8.99 | $8.51 | 1,093,115 |
| 2018-10-31 | $8.12 | $8.37 | $7.81 | $8.34 | $7.90 | 850,008 |
| 2018-10-30 | $8.03 | $8.37 | $8.01 | $8.11 | $7.68 | 711,185 |
| 2018-10-29 | $7.99 | $8.28 | $7.82 | $7.98 | $7.56 | 1,885,353 |
| 2018-10-26 | $7.80 | $8.05 | $7.59 | $7.84 | $7.42 | 898,869 |
| 2018-10-25 | $7.02 | $7.98 | $7.02 | $7.80 | $7.39 | 1,211,446 |
| 2018-10-24 | $7.05 | $7.39 | $6.89 | $6.96 | $6.59 | 518,624 |
| 2018-10-23 | $6.97 | $7.14 | $6.70 | $7.06 | $6.69 | 416,638 |
| 2018-10-22 | $7.13 | $7.37 | $6.91 | $7.05 | $6.68 | 507,268 |
| 2018-10-19 | $6.99 | $7.45 | $6.99 | $7.08 | $6.70 | 351,880 |
| 2018-10-18 | $6.96 | $7.26 | $6.90 | $6.97 | $6.60 | 537,312 |
| 2018-10-17 | $7.46 | $7.46 | $6.98 | $7.07 | $6.69 | 614,444 |
| 2018-10-16 | $7.53 | $7.63 | $7.29 | $7.47 | $7.07 | 571,509 |
| 2018-10-15 | $7.40 | $7.65 | $6.97 | $7.40 | $7.01 | 789,287 |
| 2018-10-12 | $7.04 | $7.43 | $6.93 | $7.32 | $6.93 | 1,173,542 |
| 2018-10-11 | $6.71 | $7.04 | $6.27 | $6.60 | $6.25 | 1,809,770 |
| 2018-10-10 | $7.10 | $7.17 | $6.69 | $6.70 | $6.34 | 977,475 |
| 2018-10-09 | $7.39 | $7.40 | $6.84 | $7.13 | $6.75 | 1,145,490 |
| 2018-10-08 | $7.65 | $7.78 | $7.28 | $7.40 | $7.01 | 974,036 |
| 2018-10-05 | $7.66 | $7.91 | $7.35 | $7.38 | $6.99 | 789,115 |
| 2018-10-04 | $8.14 | $8.17 | $7.53 | $7.54 | $7.14 | 1,238,191 |
| 2018-10-03 | $8.75 | $8.96 | $8.20 | $8.29 | $7.85 | 1,310,857 |
| 2018-10-02 | $8.10 | $8.74 | $8.07 | $8.36 | $7.92 | 1,454,166 |
| 2018-10-01 | $7.67 | $8.27 | $7.35 | $8.02 | $7.59 | 1,459,793 |
| 2018-09-28 | $8.23 | $8.23 | $7.52 | $7.67 | $7.26 | 1,705,368 |
| 2018-09-27 | $9.15 | $9.15 | $8.19 | $8.29 | $7.85 | 2,231,800 |
| 2018-09-26 | $9.17 | $9.73 | $8.82 | $9.07 | $8.59 | 1,488,974 |
| 2018-09-25 | $8.25 | $9.21 | $7.97 | $9.14 | $8.65 | 2,648,896 |
| 2018-09-24 | $9.30 | $9.59 | $8.36 | $8.65 | $8.19 | 1,915,609 |
| 2018-09-21 | $9.10 | $9.71 | $8.72 | $9.34 | $8.84 | 2,705,070 |
| 2018-09-20 | $8.05 | $9.81 | $8.05 | $9.00 | $8.52 | 4,574,851 |
| 2018-09-19 | $7.37 | $8.30 | $7.30 | $7.95 | $7.53 | 4,087,756 |
| 2018-09-18 | $7.47 | $7.65 | $7.28 | $7.38 | $6.99 | 1,156,914 |
| 2018-09-17 | $6.93 | $7.51 | $6.93 | $7.42 | $7.03 | 1,369,582 |
| 2018-09-14 | $6.96 | $7.07 | $6.71 | $6.94 | $6.57 | 1,364,621 |
| 2018-09-13 | $7.42 | $7.76 | $6.82 | $6.94 | $6.57 | 1,580,975 |
| 2018-09-12 | $7.41 | $7.55 | $7.19 | $7.36 | $6.97 | 1,076,730 |
| 2018-09-11 | $7.51 | $7.57 | $6.89 | $7.36 | $6.97 | 1,483,818 |
| 2018-09-10 | $7.76 | $7.99 | $7.35 | $7.59 | $7.19 | 1,464,277 |
| 2018-09-07 | $8.00 | $8.40 | $7.58 | $7.84 | $7.42 | 2,328,775 |
| 2018-09-06 | $7.06 | $8.16 | $6.96 | $7.93 | $7.51 | 4,679,248 |
| 2018-09-05 | $6.36 | $7.24 | $6.32 | $6.96 | $6.59 | 2,846,364 |
| 2018-09-04 | $6.57 | $6.78 | $5.92 | $6.31 | $5.98 | 2,771,032 |
| 2018-08-31 | $5.22 | $6.93 | $5.18 | $6.84 | $6.48 | 5,723,683 |
| 2018-08-30 | $5.48 | $5.51 | $4.91 | $5.33 | $5.05 | 5,211,658 |
| 2018-08-29 | $5.92 | $6.26 | $5.58 | $5.65 | $5.35 | 3,343,833 |
| 2018-08-28 | $6.11 | $6.12 | $5.60 | $5.88 | $5.57 | 4,236,225 |
| 2018-08-27 | $6.36 | $6.45 | $5.91 | $6.09 | $5.77 | 4,901,508 |
| 2018-08-24 | $7.86 | $7.90 | $6.06 | $6.11 | $5.79 | 12,896,100 |
| 2018-08-23 | $9.30 | $9.50 | $9.00 | $9.15 | $8.66 | 612,840 |
| 2018-08-22 | $8.80 | $9.46 | $8.63 | $9.38 | $8.88 | 939,735 |
| 2018-08-21 | $8.83 | $9.20 | $8.80 | $8.93 | $8.46 | 698,941 |
| 2018-08-20 | $9.29 | $9.45 | $8.75 | $8.83 | $8.36 | 1,317,386 |
| 2018-08-17 | $9.94 | $9.94 | $9.11 | $9.39 | $8.89 | 1,078,203 |
| 2018-08-16 | $10.21 | $10.60 | $9.91 | $9.94 | $9.41 | 1,259,862 |
| 2018-08-15 | $9.95 | $10.42 | $9.58 | $10.12 | $9.58 | 880,611 |
| 2018-08-14 | $10.30 | $10.80 | $9.85 | $10.21 | $9.67 | 1,272,344 |
| 2018-08-13 | $10.92 | $10.98 | $9.75 | $10.10 | $9.56 | 1,644,960 |
| 2018-08-10 | $11.25 | $11.41 | $10.61 | $11.06 | $10.47 | 988,569 |
| 2018-08-09 | $11.64 | $12.10 | $11.24 | $11.78 | $11.15 | 591,007 |
| 2018-08-08 | $12.60 | $12.60 | $11.58 | $11.74 | $11.12 | 1,099,960 |
| 2018-08-07 | $13.13 | $13.21 | $12.47 | $12.57 | $11.90 | 834,802 |
| 2018-08-06 | $13.35 | $13.38 | $13.08 | $13.14 | $12.44 | 474,772 |
| 2018-08-03 | $13.25 | $13.55 | $13.23 | $13.30 | $12.59 | 485,047 |
| 2018-08-02 | $13.43 | $13.55 | $13.15 | $13.16 | $12.46 | 515,977 |
| 2018-08-01 | $13.61 | $13.63 | $13.17 | $13.59 | $12.87 | 332,932 |
| 2018-07-31 | $13.20 | $13.65 | $13.20 | $13.51 | $12.79 | 583,276 |
| 2018-07-30 | $13.56 | $13.75 | $12.99 | $13.18 | $12.48 | 989,631 |
| 2018-07-27 | $13.22 | $13.79 | $13.18 | $13.58 | $12.86 | 661,102 |
| 2018-07-26 | $13.05 | $13.29 | $12.83 | $13.16 | $12.46 | 753,958 |
| 2018-07-25 | $11.81 | $13.06 | $11.81 | $12.97 | $12.28 | 1,523,848 |
| 2018-07-24 | $11.52 | $11.97 | $11.44 | $11.89 | $11.26 | 1,940,515 |
| 2018-07-23 | $11.24 | $11.54 | $11.04 | $11.26 | $10.66 | 1,211,394 |
| 2018-07-20 | $11.32 | $11.63 | $11.17 | $11.42 | $10.81 | 1,685,365 |
| 2018-07-19 | $11.49 | $11.60 | $11.12 | $11.23 | $10.63 | 1,182,665 |
| 2018-07-18 | $11.54 | $11.77 | $11.27 | $11.74 | $11.12 | 1,263,088 |
| 2018-07-17 | $11.60 | $11.94 | $11.21 | $11.54 | $10.93 | 1,060,059 |
| 2018-07-16 | $11.75 | $12.09 | $11.47 | $11.60 | $10.98 | 583,775 |
| 2018-07-13 | $12.31 | $12.35 | $11.69 | $11.77 | $11.15 | 592,173 |
| 2018-07-12 | $12.89 | $13.22 | $12.17 | $12.25 | $11.60 | 950,820 |
| 2018-07-11 | $12.80 | $12.90 | $12.45 | $12.69 | $12.02 | 282,767 |
| 2018-07-10 | $12.96 | $13.41 | $12.66 | $12.90 | $12.22 | 522,635 |
| 2018-07-09 | $12.80 | $13.67 | $12.65 | $13.04 | $12.35 | 905,683 |
| 2018-07-06 | $12.90 | $13.45 | $12.56 | $12.75 | $12.07 | 585,384 |
| 2018-07-05 | $12.38 | $13.60 | $11.88 | $13.01 | $12.32 | 2,086,549 |
| 2018-07-03 | $11.02 | $12.67 | $10.91 | $12.38 | $11.72 | 1,202,772 |
| 2018-07-02 | $10.42 | $11.18 | $10.13 | $11.02 | $10.44 | 1,431,817 |
| 2018-06-29 | $10.72 | $10.90 | $9.99 | $10.58 | $10.02 | 1,431,913 |
| 2018-06-28 | $10.47 | $11.05 | $10.15 | $10.86 | $10.28 | 2,811,870 |
| 2018-06-27 | $12.05 | $12.05 | $10.20 | $10.42 | $9.87 | 2,503,129 |
| 2018-06-26 | $12.40 | $12.72 | $11.99 | $12.00 | $11.36 | 982,976 |
| 2018-06-25 | $13.93 | $13.96 | $12.23 | $12.31 | $11.66 | 2,083,408 |
| 2018-06-22 | $14.60 | $15.17 | $13.96 | $14.00 | $13.26 | 1,561,808 |
| 2018-06-21 | $15.30 | $15.78 | $14.67 | $14.86 | $14.07 | 5,139,374 |
| 2018-06-20 | $14.35 | $14.47 | $13.65 | $13.70 | $12.97 | 765,180 |
| 2018-06-19 | $13.13 | $14.03 | $13.00 | $13.70 | $12.97 | 1,447,640 |
| 2018-06-18 | $14.43 | $14.43 | $13.02 | $13.20 | $12.50 | 1,500,364 |
| 2018-06-15 | $14.69 | $15.03 | $14.43 | $14.55 | $13.78 | 1,111,889 |
| 2018-06-14 | $17.04 | $17.04 | $14.67 | $14.68 | $13.90 | 1,288,428 |
| 2018-06-13 | $18.24 | $18.31 | $16.71 | $16.84 | $15.95 | 1,029,339 |
| 2018-06-12 | $19.15 | $19.15 | $18.17 | $18.23 | $17.26 | 732,075 |
| 2018-06-11 | $19.08 | $19.94 | $19.04 | $19.15 | $18.13 | 679,312 |
| 2018-06-08 | $19.40 | $20.31 | $18.49 | $19.23 | $18.21 | 1,501,225 |
| 2018-06-07 | $19.61 | $19.63 | $18.13 | $18.73 | $17.74 | 583,200 |
| 2018-06-06 | $19.21 | $19.87 | $18.87 | $19.60 | $18.56 | 790,466 |
| 2018-06-05 | $17.92 | $19.49 | $17.92 | $19.25 | $18.23 | 1,838,763 |
| 2018-06-04 | $17.02 | $18.02 | $16.89 | $17.92 | $16.97 | 735,460 |
| 2018-06-01 | $17.17 | $17.50 | $16.75 | $16.79 | $15.90 | 533,296 |
| 2018-05-31 | $16.72 | $17.29 | $16.70 | $17.17 | $16.26 | 1,075,074 |
| 2018-05-30 | $16.98 | $17.08 | $16.57 | $16.68 | $15.79 | 840,758 |
| 2018-05-29 | $17.37 | $17.39 | $16.62 | $16.82 | $15.93 | 653,879 |
| 2018-05-25 | $17.77 | $17.83 | $17.35 | $17.50 | $16.57 | 575,474 |
| 2018-05-24 | $18.07 | $18.49 | $17.77 | $17.82 | $16.87 | 546,004 |
| 2018-05-23 | $18.68 | $18.77 | $18.10 | $18.13 | $17.17 | 649,966 |
| 2018-05-22 | $20.28 | $20.28 | $18.77 | $18.77 | $17.77 | 1,024,714 |
| 2018-05-21 | $20.83 | $20.83 | $20.21 | $20.36 | $19.28 | 526,113 |
| 2018-05-18 | $20.70 | $21.38 | $20.36 | $20.72 | $19.62 | 881,536 |
| 2018-05-17 | $20.01 | $20.99 | $20.01 | $20.84 | $19.63 | 939,412 |
| 2018-05-16 | $19.81 | $20.99 | $19.80 | $20.12 | $18.95 | 950,312 |
| 2018-05-15 | $19.05 | $20.86 | $18.93 | $19.80 | $18.65 | 1,355,987 |
| 2018-05-14 | $20.51 | $20.51 | $19.23 | $19.28 | $18.16 | 862,281 |
| 2018-05-11 | $23.47 | $23.73 | $20.65 | $20.85 | $19.63 | 992,524 |
| 2018-05-10 | $23.00 | $23.41 | $22.55 | $22.97 | $21.63 | 745,009 |
| 2018-05-09 | $21.63 | $23.12 | $21.57 | $22.99 | $21.65 | 1,186,674 |
| 2018-05-08 | $21.62 | $21.64 | $18.75 | $21.58 | $20.32 | 2,807,450 |
| 2018-05-07 | $23.08 | $23.20 | $21.62 | $21.74 | $20.47 | 1,115,861 |
| 2018-05-04 | $23.51 | $24.70 | $23.12 | $23.24 | $21.89 | 2,180,348 |
| 2018-05-03 | $25.17 | $25.21 | $22.96 | $23.31 | $21.95 | 1,583,324 |
| 2018-05-02 | $26.40 | $26.76 | $24.92 | $25.12 | $23.66 | 530,944 |
| 2018-05-01 | $27.95 | $28.10 | $26.22 | $26.35 | $24.81 | 711,152 |
| 2018-04-30 | $27.53 | $28.63 | $27.41 | $27.94 | $26.31 | 704,200 |
| 2018-04-27 | $26.38 | $28.11 | $26.35 | $27.58 | $25.97 | 549,070 |
| 2018-04-26 | $27.22 | $27.42 | $26.51 | $26.55 | $25.00 | 416,210 |
| 2018-04-25 | $28.32 | $28.32 | $26.71 | $27.22 | $25.63 | 687,715 |
| 2018-04-24 | $28.69 | $28.77 | $28.27 | $28.37 | $26.72 | 388,540 |
| 2018-04-23 | $28.77 | $29.03 | $28.50 | $28.63 | $26.96 | 196,484 |
| 2018-04-20 | $28.48 | $28.80 | $28.16 | $28.75 | $27.07 | 178,558 |
| 2018-04-19 | $30.07 | $30.07 | $28.59 | $28.72 | $27.05 | 527,627 |
| 2018-04-18 | $30.17 | $30.25 | $29.83 | $29.94 | $28.19 | 377,952 |
| 2018-04-17 | $30.03 | $30.34 | $29.84 | $30.17 | $28.41 | 486,078 |
| 2018-04-16 | $30.90 | $30.90 | $30.05 | $30.05 | $28.30 | 223,952 |
| 2018-04-13 | $31.23 | $31.23 | $30.21 | $30.62 | $28.84 | 285,619 |
| 2018-04-12 | $30.55 | $31.23 | $30.45 | $31.06 | $29.25 | 326,548 |
| 2018-04-11 | $30.69 | $31.01 | $30.36 | $30.41 | $28.64 | 241,356 |
| 2018-04-10 | $30.49 | $31.23 | $30.40 | $30.93 | $29.13 | 269,634 |
| 2018-04-09 | $30.52 | $31.08 | $30.06 | $30.15 | $28.39 | 223,316 |
| 2018-04-06 | $30.80 | $31.06 | $30.49 | $30.57 | $28.79 | 156,155 |
| 2018-04-05 | $31.09 | $31.35 | $30.81 | $30.93 | $29.13 | 253,381 |
| 2018-04-04 | $30.78 | $31.42 | $30.77 | $30.84 | $29.04 | 385,021 |
| 2018-04-03 | $30.35 | $31.55 | $30.05 | $31.21 | $29.39 | 482,166 |
| 2018-04-02 | $30.27 | $30.55 | $29.72 | $30.25 | $28.49 | 73,581 |
| 2018-03-29 | $30.49 | $30.70 | $30.09 | $30.34 | $28.57 | 340,191 |
| 2018-03-28 | $30.65 | $30.68 | $30.10 | $30.22 | $28.46 | 353,666 |
| 2018-03-27 | $30.50 | $30.85 | $30.32 | $30.50 | $28.72 | 223,005 |
| 2018-03-26 | $30.30 | $31.08 | $30.28 | $30.46 | $28.68 | 478,740 |
| 2018-03-23 | $29.75 | $30.20 | $29.75 | $30.04 | $28.29 | 338,040 |
| 2018-03-22 | $30.16 | $30.40 | $29.75 | $29.75 | $28.02 | 201,522 |
| 2018-03-21 | $29.88 | $31.07 | $29.53 | $30.61 | $28.83 | 363,875 |
| 2018-03-20 | $29.61 | $30.16 | $29.32 | $29.93 | $28.19 | 266,337 |
| 2018-03-19 | $30.76 | $30.76 | $29.22 | $29.61 | $27.88 | 323,957 |
| 2018-03-16 | $30.78 | $31.40 | $30.65 | $30.75 | $28.96 | 262,498 |
| 2018-03-15 | $30.46 | $31.14 | $30.17 | $30.84 | $29.04 | 277,196 |
| 2018-03-14 | $30.45 | $30.84 | $30.18 | $30.46 | $28.68 | 402,330 |
| 2018-03-13 | $30.14 | $30.47 | $29.83 | $30.18 | $28.42 | 465,325 |
| 2018-03-12 | $29.40 | $30.51 | $29.40 | $30.00 | $28.25 | 392,983 |
| 2018-03-09 | $28.71 | $29.71 | $28.70 | $29.28 | $27.57 | 417,971 |
| 2018-03-08 | $28.97 | $29.15 | $27.81 | $28.40 | $26.74 | 336,934 |
| 2018-03-07 | $29.45 | $29.63 | $28.72 | $28.91 | $27.22 | 192,137 |
| 2018-03-06 | $29.44 | $30.09 | $29.40 | $29.63 | $27.90 | 277,319 |
| 2018-03-05 | $29.13 | $29.57 | $28.92 | $29.37 | $27.66 | 171,995 |
| 2018-03-02 | $29.33 | $31.35 | $28.86 | $29.37 | $27.66 | 747,003 |
| 2018-03-01 | $30.77 | $30.94 | $29.61 | $29.69 | $27.96 | 289,883 |
| 2018-02-28 | $30.52 | $31.23 | $30.41 | $30.71 | $28.92 | 541,020 |
| 2018-02-27 | $31.24 | $31.24 | $30.35 | $30.48 | $28.70 | 302,579 |
| 2018-02-26 | $32.15 | $32.31 | $31.10 | $31.22 | $29.40 | 350,103 |
| 2018-02-23 | $32.07 | $32.22 | $31.47 | $32.02 | $30.15 | 392,131 |
| 2018-02-22 | $32.24 | $32.84 | $31.74 | $31.90 | $30.04 | 338,292 |
| 2018-02-21 | $32.11 | $32.36 | $31.78 | $31.92 | $30.06 | 237,530 |
| 2018-02-20 | $32.11 | $33.37 | $31.92 | $32.16 | $30.29 | 347,570 |
| 2018-02-16 | $32.60 | $32.99 | $31.30 | $31.32 | $29.49 | 688,226 |
| 2018-02-15 | $31.21 | $32.59 | $31.18 | $32.59 | $30.69 | 340,391 |
| 2018-02-14 | $29.67 | $31.08 | $29.46 | $30.92 | $29.12 | 397,240 |
| 2018-02-13 | $29.97 | $30.47 | $29.47 | $29.92 | $28.18 | 169,075 |
| 2018-02-12 | $28.98 | $30.25 | $28.98 | $30.03 | $28.28 | 277,504 |
| 2018-02-09 | $28.22 | $28.97 | $27.78 | $28.71 | $27.04 | 534,429 |
| 2018-02-08 | $29.99 | $30.05 | $28.23 | $28.26 | $26.61 | 418,490 |
| 2018-02-07 | $30.34 | $30.63 | $29.69 | $29.93 | $28.19 | 380,049 |
| 2018-02-06 | $28.10 | $30.51 | $27.41 | $30.17 | $28.41 | 816,996 |
| 2018-02-05 | $30.00 | $30.27 | $28.63 | $29.10 | $27.40 | 737,763 |
| 2018-02-02 | $31.40 | $31.61 | $30.16 | $30.39 | $28.62 | 782,665 |
| 2018-02-01 | $32.00 | $32.58 | $31.52 | $31.61 | $29.77 | 337,718 |
| 2018-01-31 | $30.64 | $32.33 | $30.58 | $31.97 | $30.11 | 373,001 |
| 2018-01-30 | $30.53 | $30.76 | $29.98 | $30.45 | $28.67 | 324,803 |
| 2018-01-29 | $31.71 | $31.82 | $30.32 | $30.79 | $29.00 | 424,946 |
| 2018-01-26 | $32.71 | $33.05 | $31.74 | $31.89 | $30.03 | 427,278 |
| 2018-01-25 | $32.52 | $32.77 | $31.90 | $32.77 | $30.86 | 330,534 |
| 2018-01-24 | $32.67 | $33.85 | $32.00 | $32.27 | $30.39 | 661,865 |
| 2018-01-23 | $32.51 | $33.44 | $32.30 | $32.50 | $30.61 | 593,009 |
| 2018-01-22 | $32.79 | $33.14 | $32.20 | $32.56 | $30.66 | 316,762 |
| 2018-01-19 | $33.41 | $33.43 | $32.51 | $32.75 | $30.84 | 473,037 |
| 2018-01-18 | $33.00 | $33.18 | $32.84 | $33.01 | $31.09 | 383,022 |
| 2018-01-17 | $32.97 | $33.09 | $32.75 | $32.98 | $31.06 | 471,627 |
| 2018-01-16 | $31.95 | $33.57 | $31.80 | $32.71 | $30.80 | 634,326 |
| 2018-01-12 | $30.54 | $31.88 | $30.54 | $31.66 | $29.81 | 344,164 |
| 2018-01-11 | $29.75 | $30.89 | $29.73 | $30.62 | $28.84 | 305,917 |
| 2018-01-10 | $29.55 | $30.08 | $29.22 | $29.70 | $27.97 | 290,509 |
| 2018-01-09 | $29.78 | $29.86 | $29.38 | $29.40 | $27.69 | 182,341 |
| 2018-01-08 | $29.77 | $29.97 | $29.51 | $29.68 | $27.95 | 439,838 |
| 2018-01-05 | $30.35 | $30.75 | $29.63 | $29.71 | $27.98 | 448,844 |
| 2018-01-04 | $30.14 | $30.60 | $29.61 | $30.28 | $28.51 | 421,538 |
| 2018-01-03 | $30.28 | $30.50 | $29.77 | $29.93 | $28.19 | 428,513 |
| 2018-01-02 | $29.60 | $30.39 | $29.05 | $30.26 | $28.50 | 340,314 |
| 2017-12-29 | $29.53 | $29.53 | $28.89 | $29.32 | $27.61 | 474,193 |
| 2017-12-28 | $30.06 | $30.60 | $29.46 | $29.53 | $27.81 | 361,423 |
| 2017-12-27 | $29.40 | $30.02 | $29.36 | $30.01 | $28.26 | 162,248 |
| 2017-12-26 | $30.04 | $30.04 | $29.39 | $29.53 | $27.81 | 167,332 |
| 2017-12-22 | $29.76 | $30.21 | $29.67 | $30.08 | $28.33 | 146,212 |
| 2017-12-21 | $30.03 | $30.48 | $29.70 | $29.77 | $28.03 | 325,752 |
| 2017-12-20 | $29.56 | $30.57 | $29.45 | $30.00 | $28.25 | 570,496 |
| 2017-12-19 | $28.40 | $29.46 | $28.40 | $29.34 | $27.63 | 457,791 |
| 2017-12-18 | $28.77 | $28.96 | $27.99 | $28.25 | $26.60 | 438,860 |
| 2017-12-15 | $28.65 | $29.27 | $28.56 | $28.63 | $26.96 | 433,016 |
| 2017-12-14 | $29.33 | $29.61 | $28.51 | $28.70 | $27.03 | 746,856 |
| 2017-12-13 | $29.69 | $30.26 | $29.17 | $29.30 | $27.59 | 545,766 |
| 2017-12-12 | $28.74 | $29.51 | $28.69 | $29.51 | $27.79 | 423,099 |
| 2017-12-11 | $28.32 | $28.70 | $28.23 | $28.52 | $26.86 | 299,983 |
| 2017-12-08 | $28.10 | $28.61 | $27.90 | $28.61 | $26.94 | 534,159 |
| 2017-12-07 | $27.06 | $28.07 | $26.95 | $27.81 | $26.19 | 317,810 |
| 2017-12-06 | $26.27 | $27.31 | $26.27 | $27.07 | $25.49 | 475,908 |
| 2017-12-05 | $26.38 | $26.60 | $26.31 | $26.40 | $24.86 | 112,722 |
| 2017-12-04 | $26.86 | $27.25 | $26.25 | $26.38 | $24.84 | 252,917 |
| 2017-12-01 | $26.36 | $26.72 | $26.06 | $26.50 | $24.96 | 569,918 |
| 2017-11-30 | $26.54 | $26.60 | $26.12 | $26.30 | $24.77 | 480,274 |
| 2017-11-29 | $27.26 | $27.26 | $26.05 | $26.55 | $25.00 | 317,717 |
| 2017-11-28 | $27.27 | $27.38 | $26.76 | $27.10 | $25.52 | 263,016 |
| 2017-11-27 | $27.77 | $28.08 | $27.03 | $27.20 | $25.61 | 423,105 |
| 2017-11-24 | $27.33 | $28.12 | $27.21 | $27.67 | $26.06 | 627,982 |
| 2017-11-22 | $26.50 | $27.38 | $26.25 | $27.21 | $25.62 | 794,488 |
| 2017-11-21 | $26.42 | $26.56 | $25.77 | $26.50 | $24.96 | 344,667 |
| 2017-11-20 | $24.68 | $25.65 | $24.32 | $25.63 | $24.14 | 555,840 |
| 2017-11-17 | $25.00 | $25.20 | $24.24 | $24.63 | $23.19 | 667,067 |
| 2017-11-16 | $24.71 | $25.41 | $24.50 | $25.11 | $23.65 | 571,567 |
| 2017-11-15 | $23.07 | $24.64 | $22.38 | $24.13 | $22.72 | 939,992 |
| 2017-11-14 | $24.92 | $25.02 | $23.35 | $23.41 | $22.05 | 624,574 |
| 2017-11-13 | $25.00 | $25.14 | $24.40 | $24.60 | $23.17 | 452,890 |
| 2017-11-10 | $25.88 | $25.96 | $24.61 | $24.80 | $23.35 | 374,884 |
| 2017-11-09 | $26.53 | $26.66 | $25.51 | $25.67 | $24.17 | 471,598 |
| 2017-11-08 | $25.59 | $26.17 | $25.37 | $26.17 | $24.64 | 411,019 |
| 2017-11-07 | $26.44 | $26.47 | $25.03 | $25.51 | $24.02 | 270,739 |
| 2017-11-06 | $25.81 | $26.62 | $25.60 | $26.41 | $24.87 | 224,919 |
| 2017-11-03 | $26.45 | $26.49 | $25.58 | $25.90 | $24.39 | 332,679 |
| 2017-11-02 | $26.49 | $26.75 | $26.24 | $26.45 | $24.91 | 313,776 |
| 2017-11-01 | $27.00 | $27.13 | $26.28 | $26.49 | $24.95 | 426,075 |
| 2017-10-31 | $26.07 | $26.84 | $26.00 | $26.81 | $25.25 | 536,966 |
| 2017-10-30 | $25.59 | $25.96 | $25.58 | $25.92 | $24.41 | 684,097 |
| 2017-10-27 | $26.23 | $26.29 | $25.32 | $25.72 | $24.22 | 359,230 |
| 2017-10-26 | $26.60 | $26.85 | $25.93 | $26.09 | $24.57 | 235,763 |
| 2017-10-25 | $26.56 | $26.74 | $26.41 | $26.45 | $24.91 | 346,614 |
| 2017-10-24 | $27.14 | $27.25 | $26.52 | $26.61 | $25.06 | 476,392 |
| 2017-10-23 | $26.70 | $27.21 | $25.96 | $27.01 | $25.44 | 476,326 |
| 2017-10-20 | $25.92 | $25.98 | $25.49 | $25.59 | $24.10 | 611,471 |
| 2017-10-19 | $25.71 | $25.80 | $25.38 | $25.73 | $24.23 | 258,081 |
| 2017-10-18 | $26.15 | $27.04 | $25.31 | $25.71 | $24.21 | 894,400 |
| 2017-10-17 | $25.05 | $26.11 | $24.98 | $26.09 | $24.57 | 921,557 |
| 2017-10-16 | $24.98 | $25.29 | $24.85 | $25.03 | $23.57 | 271,130 |
| 2017-10-13 | $24.60 | $25.06 | $24.50 | $24.96 | $23.50 | 580,966 |
| 2017-10-12 | $24.47 | $24.80 | $24.24 | $24.68 | $23.24 | 417,104 |
| 2017-10-11 | $24.17 | $24.41 | $23.88 | $24.37 | $22.95 | 245,058 |
| 2017-10-10 | $23.99 | $24.46 | $23.85 | $24.08 | $22.68 | 302,796 |
| 2017-10-09 | $24.06 | $24.21 | $23.68 | $23.89 | $22.50 | 296,549 |
| 2017-10-06 | $24.49 | $24.49 | $23.98 | $24.17 | $22.76 | 268,061 |
| 2017-10-05 | $24.27 | $24.54 | $24.16 | $24.37 | $22.95 | 342,958 |
| 2017-10-04 | $24.34 | $24.35 | $23.81 | $24.16 | $22.75 | 426,768 |
| 2017-10-03 | $24.33 | $24.59 | $24.18 | $24.54 | $23.11 | 276,849 |
| 2017-10-02 | $25.40 | $25.41 | $24.40 | $24.48 | $23.05 | 569,481 |
| 2017-09-29 | $23.49 | $24.82 | $23.49 | $24.69 | $23.25 | 1,102,332 |
| 2017-09-28 | $23.43 | $23.83 | $23.02 | $23.35 | $21.99 | 582,603 |
| 2017-09-27 | $23.49 | $23.88 | $22.42 | $23.32 | $21.96 | 880,946 |
| 2017-09-26 | $23.10 | $23.72 | $23.08 | $23.37 | $22.01 | 366,428 |
| 2017-09-25 | $23.71 | $23.90 | $22.96 | $23.02 | $21.68 | 307,477 |
| 2017-09-22 | $23.00 | $23.92 | $22.86 | $23.69 | $22.31 | 408,350 |
| 2017-09-21 | $23.08 | $23.10 | $22.51 | $22.74 | $21.41 | 508,109 |
| 2017-09-20 | $22.60 | $22.93 | $21.85 | $22.90 | $21.57 | 581,238 |
| 2017-09-19 | $22.90 | $23.01 | $22.30 | $22.60 | $21.28 | 495,424 |
| 2017-09-18 | $22.79 | $23.53 | $22.61 | $22.90 | $21.57 | 417,558 |
| 2017-09-15 | $21.35 | $22.73 | $21.35 | $22.63 | $21.31 | 2,021,457 |
| 2017-09-14 | $21.48 | $21.78 | $21.30 | $21.52 | $20.27 | 716,487 |
| 2017-09-13 | $21.22 | $21.84 | $21.09 | $21.49 | $20.24 | 4,741,796 |
| 2017-09-12 | $20.67 | $21.05 | $20.37 | $20.56 | $19.36 | 838,000 |
| 2017-09-11 | $20.98 | $21.20 | $20.50 | $20.70 | $19.49 | 546,497 |
| 2017-09-08 | $20.78 | $21.09 | $20.67 | $20.80 | $19.59 | 307,871 |
| 2017-09-07 | $20.67 | $21.03 | $20.50 | $20.92 | $19.70 | 217,912 |
| 2017-09-06 | $20.71 | $21.24 | $20.51 | $20.75 | $19.54 | 428,418 |
| 2017-09-05 | $20.90 | $20.90 | $20.53 | $20.80 | $19.59 | 567,652 |
| 2017-09-01 | $20.46 | $20.89 | $20.39 | $20.85 | $19.63 | 346,148 |
| 2017-08-31 | $20.26 | $20.50 | $20.17 | $20.43 | $19.24 | 290,762 |
| 2017-08-30 | $20.72 | $20.84 | $20.10 | $20.17 | $18.99 | 280,726 |
| 2017-08-29 | $20.50 | $20.97 | $19.89 | $20.51 | $19.31 | 473,867 |
| 2017-08-28 | $20.83 | $21.14 | $20.10 | $20.45 | $19.26 | 828,050 |
| 2017-08-25 | $21.39 | $22.10 | $21.32 | $22.00 | $20.72 | 405,729 |
| 2017-08-24 | $20.68 | $21.38 | $20.50 | $21.27 | $20.03 | 284,102 |
| 2017-08-23 | $19.74 | $20.60 | $19.63 | $20.53 | $19.33 | 212,768 |
| 2017-08-22 | $19.83 | $19.83 | $19.53 | $19.60 | $18.46 | 167,690 |
| 2017-08-21 | $20.01 | $20.03 | $19.53 | $19.57 | $18.43 | 140,848 |
| 2017-08-18 | $19.53 | $20.04 | $19.38 | $19.96 | $18.80 | 177,810 |
| 2017-08-17 | $19.36 | $19.68 | $19.31 | $19.57 | $18.43 | 222,808 |
| 2017-08-16 | $19.19 | $19.50 | $19.17 | $19.40 | $18.27 | 253,708 |
| 2017-08-15 | $19.99 | $20.00 | $19.00 | $19.15 | $18.03 | 159,818 |
| 2017-08-14 | $17.90 | $20.01 | $17.90 | $19.81 | $18.65 | 697,538 |
| 2017-08-11 | $17.19 | $17.70 | $17.19 | $17.68 | $16.65 | 129,101 |
| 2017-08-10 | $17.20 | $17.67 | $17.00 | $17.54 | $16.52 | 367,341 |
| 2017-08-09 | $17.23 | $17.46 | $16.83 | $16.94 | $15.95 | 135,374 |
| 2017-08-08 | $17.56 | $17.83 | $17.21 | $17.27 | $16.26 | 123,480 |
| 2017-08-07 | $17.62 | $17.84 | $17.41 | $17.56 | $16.54 | 135,489 |
| 2017-08-04 | $17.90 | $17.98 | $17.72 | $17.75 | $16.71 | 174,766 |
| 2017-08-03 | $17.82 | $17.90 | $17.64 | $17.82 | $16.78 | 149,763 |
| 2017-08-02 | $17.91 | $17.91 | $17.66 | $17.76 | $16.72 | 232,214 |
| 2017-08-01 | $17.94 | $18.29 | $17.71 | $17.93 | $16.88 | 191,877 |
| 2017-07-31 | $17.99 | $18.09 | $17.82 | $17.92 | $16.87 | 128,781 |
| 2017-07-28 | $17.75 | $18.16 | $17.68 | $17.99 | $16.94 | 216,046 |
| 2017-07-27 | $17.74 | $17.77 | $17.65 | $17.75 | $16.71 | 346,032 |
| 2017-07-26 | $17.72 | $17.78 | $17.50 | $17.72 | $16.69 | 117,796 |
| 2017-07-25 | $17.35 | $17.70 | $17.17 | $17.70 | $16.67 | 246,733 |
| 2017-07-24 | $17.60 | $17.60 | $17.14 | $17.26 | $16.25 | 249,934 |
| 2017-07-21 | $17.47 | $17.61 | $17.40 | $17.50 | $16.48 | 160,092 |
| 2017-07-20 | $17.72 | $17.72 | $17.40 | $17.57 | $16.54 | 197,847 |
| 2017-07-19 | $17.01 | $17.56 | $16.65 | $17.55 | $16.53 | 530,615 |
| 2017-07-18 | $17.84 | $17.84 | $16.78 | $17.15 | $16.12 | 544,518 |
| 2017-07-17 | $17.98 | $17.99 | $17.58 | $17.80 | $16.73 | 408,691 |
| 2017-07-14 | $17.92 | $18.08 | $17.54 | $17.95 | $16.87 | 360,000 |
| 2017-07-13 | $17.74 | $18.03 | $17.70 | $17.85 | $16.77 | 366,327 |
| 2017-07-12 | $17.42 | $17.90 | $17.40 | $17.84 | $16.76 | 316,148 |
| 2017-07-11 | $17.40 | $17.63 | $17.40 | $17.48 | $16.43 | 180,990 |
| 2017-07-10 | $17.53 | $17.57 | $17.36 | $17.49 | $16.44 | 178,637 |
| 2017-07-07 | $17.56 | $17.71 | $17.39 | $17.51 | $16.45 | 180,544 |
| 2017-07-06 | $17.88 | $18.07 | $17.11 | $17.54 | $16.48 | 813,772 |
| 2017-07-05 | $18.26 | $18.36 | $17.83 | $17.95 | $16.87 | 189,268 |
| 2017-07-03 | $18.07 | $18.44 | $18.05 | $18.27 | $17.17 | 105,095 |
| 2017-06-30 | $17.99 | $18.15 | $17.94 | $18.08 | $16.99 | 228,169 |
| 2017-06-29 | $17.94 | $18.00 | $17.64 | $17.90 | $16.82 | 354,926 |
| 2017-06-28 | $17.47 | $18.07 | $17.33 | $17.85 | $16.77 | 260,603 |
| 2017-06-27 | $17.12 | $17.48 | $17.12 | $17.40 | $16.35 | 206,449 |
| 2017-06-26 | $17.23 | $17.28 | $17.05 | $17.24 | $16.20 | 48,721 |
| 2017-06-23 | $17.24 | $17.24 | $17.02 | $17.14 | $16.11 | 80,690 |
| 2017-06-22 | $16.72 | $17.23 | $16.72 | $17.23 | $16.19 | 156,223 |
| 2017-06-21 | $16.88 | $17.10 | $16.36 | $16.88 | $15.86 | 484,824 |
| 2017-06-20 | $17.26 | $17.52 | $17.06 | $17.10 | $16.07 | 215,228 |
| 2017-06-19 | $17.09 | $17.34 | $17.01 | $17.25 | $16.21 | 82,390 |
| 2017-06-16 | $17.09 | $17.18 | $16.79 | $17.09 | $16.06 | 78,280 |
| 2017-06-15 | $17.21 | $17.25 | $16.99 | $17.16 | $16.13 | 98,793 |
| 2017-06-14 | $17.05 | $17.46 | $17.05 | $17.21 | $16.17 | 251,802 |
| 2017-06-13 | $17.55 | $17.66 | $16.85 | $17.04 | $16.01 | 199,618 |
| 2017-06-12 | $18.02 | $18.02 | $17.32 | $17.41 | $16.36 | 353,536 |
| 2017-06-09 | $17.94 | $18.10 | $17.84 | $17.96 | $16.88 | 58,146 |
| 2017-06-08 | $18.03 | $18.08 | $17.63 | $17.90 | $16.82 | 55,460 |
| 2017-06-07 | $18.20 | $18.25 | $17.99 | $18.08 | $16.99 | 125,160 |
| 2017-06-06 | $18.27 | $18.35 | $18.23 | $18.31 | $17.21 | 191,215 |
| 2017-06-05 | $17.76 | $18.28 | $17.65 | $18.22 | $17.12 | 231,623 |
| 2017-06-02 | $17.28 | $17.85 | $17.22 | $17.70 | $16.63 | 795,443 |
| 2017-06-01 | $17.08 | $17.56 | $17.08 | $17.32 | $16.28 | 358,267 |
| 2017-05-31 | $17.12 | $17.38 | $16.96 | $17.17 | $16.13 | 178,981 |
| 2017-05-30 | $17.13 | $17.33 | $17.00 | $17.09 | $16.06 | 561,104 |
| 2017-05-26 | $16.67 | $17.21 | $16.67 | $17.09 | $16.06 | 322,434 |
| 2017-05-25 | $16.50 | $17.01 | $16.50 | $16.71 | $15.70 | 244,770 |
| 2017-05-24 | $16.51 | $16.66 | $16.40 | $16.50 | $15.51 | 177,356 |
| 2017-05-23 | $16.53 | $16.53 | $16.11 | $16.36 | $15.37 | 478,527 |
| 2017-05-22 | $16.90 | $16.90 | $16.34 | $16.55 | $15.55 | 174,059 |
| 2017-05-19 | $16.72 | $17.18 | $16.41 | $16.84 | $15.82 | 121,218 |
| 2017-05-18 | $17.08 | $17.08 | $16.11 | $16.67 | $15.67 | 248,396 |
| 2017-05-17 | $17.21 | $17.45 | $17.00 | $17.08 | $16.00 | 75,062 |
| 2017-05-16 | $17.80 | $17.86 | $17.25 | $17.45 | $16.35 | 1,518,987 |
| 2017-05-15 | $17.16 | $17.75 | $17.16 | $17.67 | $16.56 | 288,820 |
| 2017-05-12 | $17.19 | $17.26 | $16.97 | $17.06 | $15.98 | 349,426 |
| 2017-05-11 | $17.00 | $17.56 | $16.90 | $17.06 | $15.98 | 105,258 |
| 2017-05-10 | $16.80 | $17.05 | $16.70 | $16.94 | $15.87 | 107,162 |
| 2017-05-09 | $16.71 | $17.03 | $16.55 | $16.90 | $15.83 | 207,361 |
| 2017-05-08 | $17.01 | $17.01 | $16.48 | $16.61 | $15.56 | 218,842 |
| 2017-05-05 | $16.89 | $17.09 | $16.83 | $16.98 | $15.91 | 102,969 |
| 2017-05-04 | $16.96 | $17.08 | $16.90 | $16.98 | $15.91 | 26,232 |
| 2017-05-03 | $16.89 | $17.12 | $16.80 | $17.05 | $15.97 | 77,950 |
| 2017-05-02 | $16.83 | $17.11 | $16.77 | $17.00 | $15.93 | 78,991 |
| 2017-05-01 | $17.05 | $17.23 | $16.72 | $16.77 | $15.71 | 47,526 |
| 2017-04-28 | $16.83 | $17.05 | $16.71 | $16.99 | $15.92 | 93,581 |
| 2017-04-27 | $17.12 | $17.18 | $16.62 | $16.72 | $15.67 | 52,258 |
| 2017-04-26 | $17.24 | $17.25 | $16.74 | $16.94 | $15.87 | 110,762 |
| 2017-04-25 | $17.30 | $17.30 | $17.11 | $17.17 | $16.09 | 94,485 |
| 2017-04-24 | $17.04 | $17.30 | $17.04 | $17.15 | $16.07 | 242,390 |
| 2017-04-21 | $17.15 | $17.20 | $16.92 | $17.01 | $15.94 | 92,831 |
| 2017-04-20 | $16.97 | $17.18 | $16.84 | $17.07 | $15.99 | 197,679 |
| 2017-04-19 | $17.13 | $17.14 | $16.80 | $16.83 | $15.77 | 105,834 |
| 2017-04-18 | $17.20 | $17.43 | $16.98 | $17.06 | $15.98 | 156,824 |
| 2017-04-17 | $17.20 | $17.20 | $16.90 | $17.00 | $15.93 | 61,667 |
| 2017-04-13 | $17.15 | $17.22 | $17.02 | $17.15 | $16.07 | 51,163 |
| 2017-04-12 | $16.98 | $17.13 | $16.93 | $17.07 | $15.99 | 275,691 |
| 2017-04-11 | $16.97 | $17.18 | $16.94 | $17.05 | $15.97 | 69,378 |
| 2017-04-10 | $16.95 | $17.18 | $16.73 | $17.02 | $15.95 | 66,039 |
| 2017-04-07 | $17.05 | $17.05 | $16.83 | $16.99 | $15.92 | 83,547 |
| 2017-04-06 | $16.82 | $17.15 | $16.78 | $17.05 | $15.97 | 87,955 |
| 2017-04-05 | $17.05 | $17.24 | $16.88 | $16.93 | $15.86 | 169,588 |
| 2017-04-04 | $17.01 | $17.18 | $16.84 | $17.07 | $15.99 | 125,830 |
| 2017-04-03 | $16.92 | $17.35 | $16.67 | $17.00 | $15.93 | 197,854 |
| 2017-03-31 | $16.84 | $17.20 | $16.84 | $17.00 | $15.93 | 297,021 |
| 2017-03-30 | $16.56 | $16.85 | $16.56 | $16.81 | $15.75 | 249,056 |
| 2017-03-29 | $16.20 | $16.50 | $16.09 | $16.41 | $15.37 | 193,650 |
| 2017-03-28 | $16.00 | $16.33 | $16.00 | $16.20 | $15.18 | 122,271 |
| 2017-03-27 | $15.99 | $16.14 | $15.74 | $15.98 | $14.97 | 104,825 |
| 2017-03-24 | $15.71 | $16.07 | $15.71 | $15.94 | $14.93 | 74,193 |
| 2017-03-23 | $15.34 | $15.74 | $15.16 | $15.54 | $14.56 | 566,488 |
| 2017-03-22 | $15.36 | $15.46 | $15.21 | $15.33 | $14.36 | 134,178 |
| 2017-03-21 | $15.75 | $15.81 | $15.14 | $15.47 | $14.49 | 266,629 |
| 2017-03-20 | $15.73 | $15.73 | $15.44 | $15.60 | $14.62 | 137,306 |
| 2017-03-17 | $15.80 | $15.80 | $15.61 | $15.70 | $14.71 | 463,918 |
| 2017-03-16 | $15.55 | $15.85 | $15.51 | $15.69 | $14.70 | 420,182 |
| 2017-03-15 | $15.30 | $15.54 | $15.10 | $15.43 | $14.46 | 288,575 |
| 2017-03-14 | $15.23 | $15.40 | $15.05 | $15.21 | $14.25 | 67,607 |
| 2017-03-13 | $15.22 | $15.30 | $15.00 | $15.19 | $14.23 | 102,292 |
| 2017-03-10 | $15.03 | $15.29 | $15.01 | $15.18 | $14.22 | 46,467 |
| 2017-03-09 | $15.08 | $15.26 | $14.70 | $15.02 | $14.07 | 236,524 |
| 2017-03-08 | $15.16 | $15.29 | $15.04 | $15.16 | $14.20 | 63,783 |
| 2017-03-07 | $15.24 | $15.34 | $14.88 | $15.15 | $14.19 | 36,285 |
| 2017-03-06 | $15.33 | $15.48 | $14.99 | $15.14 | $14.19 | 121,273 |
| 2017-03-03 | $14.97 | $15.45 | $14.88 | $15.22 | $14.26 | 258,618 |
| 2017-03-02 | $15.16 | $15.21 | $14.80 | $15.05 | $14.10 | 98,143 |
| 2017-03-01 | $15.52 | $15.63 | $15.03 | $15.24 | $14.28 | 131,962 |
| 2017-02-28 | $15.40 | $15.52 | $15.07 | $15.34 | $14.37 | 458,837 |
| 2017-02-27 | $15.41 | $15.63 | $15.04 | $15.53 | $14.55 | 99,766 |
| 2017-02-24 | $15.38 | $15.67 | $15.32 | $15.52 | $14.54 | 140,674 |
| 2017-02-23 | $15.69 | $15.70 | $15.35 | $15.49 | $14.51 | 109,597 |
| 2017-02-22 | $15.93 | $15.93 | $15.38 | $15.69 | $14.70 | 109,624 |
| 2017-02-21 | $15.85 | $15.86 | $15.62 | $15.74 | $14.75 | 231,648 |
| 2017-02-17 | $15.40 | $15.85 | $15.23 | $15.57 | $14.59 | 271,600 |
| 2017-02-16 | $15.37 | $15.50 | $15.17 | $15.30 | $14.33 | 39,728 |
| 2017-02-15 | $15.05 | $15.47 | $15.04 | $15.28 | $14.32 | 109,854 |
| 2017-02-14 | $14.80 | $15.29 | $14.80 | $15.12 | $14.17 | 172,143 |
| 2017-02-13 | $14.79 | $15.17 | $14.73 | $14.84 | $13.90 | 86,394 |
| 2017-02-10 | $14.48 | $14.78 | $14.31 | $14.70 | $13.77 | 458,158 |
| 2017-02-09 | $14.27 | $14.67 | $14.27 | $14.48 | $13.57 | 230,100 |
| 2017-02-08 | $14.17 | $14.34 | $14.16 | $14.32 | $13.42 | 71,063 |
| 2017-02-07 | $14.24 | $14.31 | $14.13 | $14.18 | $13.29 | 201,989 |
| 2017-02-06 | $14.53 | $14.54 | $14.22 | $14.30 | $13.40 | 97,516 |
| 2017-02-03 | $14.51 | $14.56 | $14.36 | $14.46 | $13.55 | 79,799 |
| 2017-02-02 | $14.75 | $14.75 | $14.31 | $14.56 | $13.64 | 129,581 |
| 2017-02-01 | $14.80 | $15.00 | $14.56 | $14.72 | $13.79 | 36,577 |
| 2017-01-31 | $14.17 | $14.88 | $14.17 | $14.73 | $13.80 | 653,950 |
| 2017-01-30 | $14.34 | $14.34 | $13.99 | $14.24 | $13.34 | 31,411 |
| 2017-01-27 | $14.30 | $14.40 | $14.15 | $14.30 | $13.40 | 286,949 |
| 2017-01-26 | $14.06 | $14.32 | $13.97 | $14.27 | $13.37 | 170,927 |
| 2017-01-25 | $13.97 | $14.10 | $13.88 | $14.04 | $13.15 | 517,095 |
| 2017-01-24 | $13.76 | $14.09 | $13.73 | $14.02 | $13.14 | 343,814 |
| 2017-01-23 | $13.46 | $13.85 | $13.41 | $13.70 | $12.84 | 99,835 |
| 2017-01-20 | $13.53 | $13.64 | $13.30 | $13.46 | $12.61 | 882,269 |
| 2017-01-19 | $14.07 | $14.14 | $13.49 | $13.60 | $12.74 | 219,644 |
| 2017-01-18 | $14.06 | $14.06 | $13.78 | $13.87 | $13.00 | 575,167 |
| 2017-01-17 | $14.46 | $14.46 | $14.07 | $14.11 | $13.22 | 21,140 |
| 2017-01-13 | $14.35 | $14.40 | $13.99 | $14.40 | $13.49 | 25,438 |
| 2017-01-12 | $14.01 | $14.30 | $13.85 | $14.30 | $13.40 | 15,385 |
| 2017-01-11 | $14.17 | $14.20 | $13.84 | $14.03 | $13.15 | 100,783 |
| 2017-01-10 | $13.95 | $14.28 | $13.86 | $14.10 | $13.21 | 104,239 |
| 2017-01-09 | $14.10 | $14.10 | $13.76 | $13.95 | $13.07 | 46,917 |
| 2017-01-06 | $13.96 | $14.13 | $13.80 | $14.09 | $13.20 | 227,499 |
| 2017-01-05 | $13.75 | $13.92 | $13.65 | $13.89 | $13.01 | 151,351 |
| 2017-01-04 | $13.47 | $13.88 | $13.44 | $13.56 | $12.70 | 115,857 |
| 2017-01-03 | $13.10 | $13.57 | $13.05 | $13.40 | $12.55 | 73,602 |
| 2016-12-30 | $12.96 | $13.17 | $12.82 | $13.14 | $12.31 | 67,188 |
| 2016-12-29 | $12.66 | $13.18 | $12.66 | $13.02 | $12.20 | 92,188 |
| 2016-12-28 | $12.60 | $12.94 | $12.60 | $12.70 | $11.90 | 50,243 |
| 2016-12-27 | $12.56 | $12.69 | $12.34 | $12.63 | $11.83 | 37,538 |
| 2016-12-23 | $12.01 | $12.55 | $12.01 | $12.50 | $11.71 | 110,099 |
| 2016-12-22 | $12.54 | $12.80 | $11.98 | $12.10 | $11.34 | 283,327 |
| 2016-12-21 | $12.91 | $12.98 | $12.14 | $12.54 | $11.75 | 210,941 |
| 2016-12-20 | $13.20 | $13.50 | $12.81 | $12.95 | $12.13 | 186,294 |
| 2016-12-19 | $13.60 | $13.68 | $13.20 | $13.29 | $12.45 | 107,605 |
| 2016-12-16 | $13.62 | $13.69 | $13.20 | $13.55 | $12.70 | 82,987 |
| 2016-12-15 | $13.59 | $14.04 | $13.39 | $13.65 | $12.79 | 55,334 |
| 2016-12-14 | $13.94 | $14.15 | $13.00 | $13.55 | $12.70 | 1,635,307 |
| 2016-12-13 | $13.95 | $14.02 | $13.72 | $14.00 | $13.12 | 3,155,007 |
| 2016-12-12 | $13.97 | $13.97 | $13.54 | $13.92 | $13.04 | 58,838 |
| 2016-12-09 | $14.02 | $14.02 | $13.66 | $13.90 | $13.02 | 52,446 |
| 2016-12-08 | $13.90 | $14.06 | $13.46 | $14.01 | $13.13 | 85,763 |
| 2016-12-07 | $14.20 | $14.25 | $13.82 | $13.99 | $13.11 | 45,363 |
| 2016-12-06 | $14.22 | $14.34 | $13.95 | $14.15 | $13.26 | 117,219 |
| 2016-12-05 | $13.75 | $14.31 | $13.67 | $14.11 | $13.22 | 100,937 |
| 2016-12-02 | $13.98 | $14.02 | $13.66 | $13.77 | $12.90 | 103,074 |
| 2016-12-01 | $14.29 | $14.37 | $13.90 | $13.99 | $13.11 | 74,447 |
| 2016-11-30 | $14.37 | $14.39 | $13.77 | $14.22 | $13.32 | 417,532 |
| 2016-11-29 | $14.46 | $14.61 | $14.25 | $14.30 | $13.40 | 36,595 |
| 2016-11-28 | $14.43 | $14.64 | $14.31 | $14.46 | $13.55 | 57,573 |
| 2016-11-25 | $14.55 | $14.57 | $14.43 | $14.50 | $13.59 | 196,387 |
| 2016-11-23 | $14.55 | $14.80 | $14.35 | $14.53 | $13.61 | 240,532 |
| 2016-11-22 | $14.56 | $14.86 | $14.44 | $14.50 | $13.59 | 159,939 |
| 2016-11-21 | $14.44 | $14.57 | $14.25 | $14.50 | $13.59 | 450,186 |
| 2016-11-18 | $14.47 | $14.58 | $13.94 | $14.41 | $13.50 | 123,756 |
| 2016-11-17 | $14.50 | $14.57 | $14.11 | $14.45 | $13.54 | 75,423 |
| 2016-11-16 | $14.76 | $14.77 | $14.43 | $14.48 | $13.57 | 83,157 |
| 2016-11-15 | $14.48 | $15.25 | $14.09 | $14.60 | $13.68 | 92,827 |
| 2016-11-14 | $14.45 | $14.77 | $14.37 | $14.48 | $13.57 | 140,805 |
| 2016-11-11 | $14.74 | $14.84 | $13.93 | $14.37 | $13.46 | 172,649 |
| 2016-11-10 | $15.49 | $15.61 | $14.60 | $14.67 | $13.74 | 579,275 |
| 2016-11-09 | $14.64 | $15.21 | $14.48 | $15.17 | $14.21 | 90,755 |
| 2016-11-08 | $14.90 | $15.03 | $14.88 | $14.95 | $14.01 | 69,399 |
| 2016-11-07 | $14.66 | $14.96 | $14.66 | $14.96 | $14.02 | 45,246 |
| 2016-11-04 | $14.58 | $14.77 | $14.55 | $14.63 | $13.71 | 35,835 |
| 2016-11-03 | $14.77 | $14.79 | $14.54 | $14.61 | $13.69 | 39,697 |
| 2016-11-02 | $14.85 | $14.91 | $14.61 | $14.80 | $13.87 | 59,625 |
| 2016-11-01 | $15.08 | $15.11 | $14.80 | $15.02 | $14.07 | 50,824 |
| 2016-10-31 | $15.15 | $15.19 | $14.83 | $15.18 | $14.22 | 70,869 |
| 2016-10-28 | $14.78 | $15.07 | $14.64 | $15.07 | $14.12 | 41,094 |
| 2016-10-27 | $14.84 | $14.92 | $14.69 | $14.85 | $13.91 | 159,151 |
| 2016-10-26 | $14.89 | $14.92 | $14.73 | $14.82 | $13.89 | 252,867 |
| 2016-10-25 | $15.17 | $15.20 | $14.85 | $14.99 | $14.04 | 63,826 |
| 2016-10-24 | $15.13 | $15.15 | $15.05 | $15.09 | $14.14 | 11,930 |
| 2016-10-21 | $15.08 | $15.13 | $15.02 | $15.10 | $14.15 | 54,270 |
| 2016-10-20 | $14.90 | $15.25 | $14.90 | $15.12 | $14.17 | 41,387 |
| 2016-10-19 | $15.15 | $15.18 | $14.62 | $15.01 | $14.06 | 107,485 |
| 2016-10-18 | $14.90 | $15.20 | $14.90 | $15.07 | $14.12 | 94,458 |
| 2016-10-17 | $14.72 | $14.87 | $14.55 | $14.85 | $13.91 | 102,739 |
| 2016-10-14 | $14.78 | $14.90 | $14.40 | $14.75 | $13.82 | 87,134 |
| 2016-10-13 | $14.55 | $14.71 | $14.42 | $14.71 | $13.78 | 65,958 |
| 2016-10-12 | $14.74 | $14.75 | $14.53 | $14.65 | $13.73 | 67,338 |
| 2016-10-11 | $14.78 | $14.84 | $14.60 | $14.76 | $13.83 | 41,790 |
| 2016-10-10 | $14.86 | $14.98 | $14.73 | $14.78 | $13.85 | 87,784 |
| 2016-10-07 | $15.17 | $15.21 | $14.80 | $14.86 | $13.92 | 69,165 |
| 2016-10-06 | $15.05 | $15.26 | $14.92 | $15.26 | $14.30 | 93,235 |
| 2016-10-05 | $15.20 | $15.20 | $14.96 | $15.15 | $14.19 | 174,128 |
| 2016-10-04 | $15.05 | $15.35 | $15.00 | $15.04 | $14.09 | 143,200 |
| 2016-10-03 | $14.71 | $15.07 | $14.67 | $15.03 | $14.08 | 61,058 |
| 2016-09-30 | $14.78 | $14.88 | $14.60 | $14.81 | $13.88 | 136,181 |
| 2016-09-29 | $14.65 | $14.86 | $14.65 | $14.80 | $13.87 | 75,601 |
| 2016-09-28 | $14.64 | $14.77 | $14.36 | $14.76 | $13.83 | 188,838 |
| 2016-09-27 | $14.99 | $15.10 | $14.63 | $14.74 | $13.81 | 87,614 |
| 2016-09-26 | $15.09 | $15.18 | $14.76 | $14.93 | $13.99 | 123,770 |
| 2016-09-23 | $15.01 | $15.34 | $14.96 | $15.15 | $14.19 | 231,638 |
| 2016-09-22 | $14.96 | $15.30 | $14.94 | $14.95 | $14.01 | 213,310 |
| 2016-09-21 | $15.46 | $15.48 | $14.92 | $14.97 | $14.03 | 581,280 |
| 2016-09-20 | $15.35 | $16.16 | $15.24 | $15.40 | $14.43 | 277,871 |
| 2016-09-19 | $14.96 | $15.40 | $14.89 | $15.40 | $14.43 | 312,843 |
| 2016-09-16 | $14.74 | $15.00 | $14.64 | $14.80 | $13.87 | 227,515 |
| 2016-09-15 | $14.25 | $14.69 | $14.25 | $14.64 | $13.72 | 805,628 |
| 2016-09-14 | $14.06 | $14.29 | $13.97 | $14.24 | $13.34 | 538,960 |
| 2016-09-13 | $14.04 | $14.28 | $14.00 | $14.05 | $13.16 | 37,849 |
| 2016-09-12 | $14.25 | $14.30 | $14.11 | $14.16 | $13.27 | 30,141 |
| 2016-09-09 | $14.37 | $14.48 | $14.23 | $14.40 | $13.49 | 69,977 |
| 2016-09-08 | $14.42 | $14.50 | $14.28 | $14.38 | $13.47 | 29,847 |
| 2016-09-07 | $14.47 | $14.60 | $14.35 | $14.43 | $13.52 | 97,211 |
| 2016-09-06 | $14.05 | $14.64 | $14.00 | $14.36 | $13.45 | 93,063 |
| 2016-09-02 | $13.93 | $14.06 | $13.89 | $14.00 | $13.12 | 76,452 |
| 2016-09-01 | $14.07 | $14.25 | $13.80 | $13.85 | $12.98 | 294,699 |
| 2016-08-31 | $13.92 | $14.12 | $13.80 | $14.06 | $13.17 | 663,708 |
| 2016-08-30 | $13.72 | $14.20 | $13.60 | $13.88 | $13.00 | 447,761 |
| 2016-08-29 | $13.43 | $13.64 | $13.35 | $13.55 | $12.69 | 26,248 |
| 2016-08-26 | $13.33 | $13.59 | $13.29 | $13.39 | $12.55 | 45,321 |
| 2016-08-25 | $13.30 | $13.43 | $13.20 | $13.36 | $12.52 | 19,572 |
| 2016-08-24 | $13.42 | $13.55 | $13.04 | $13.30 | $12.46 | 54,879 |
| 2016-08-23 | $13.60 | $13.74 | $13.40 | $13.47 | $12.62 | 195,692 |
| 2016-08-22 | $13.41 | $13.42 | $13.26 | $13.38 | $12.54 | 85,849 |
| 2016-08-19 | $13.42 | $13.56 | $13.15 | $13.50 | $12.65 | 320,715 |
| 2016-08-18 | $13.16 | $13.53 | $12.98 | $13.42 | $12.57 | 436,921 |
| 2016-08-17 | $13.15 | $13.28 | $12.96 | $13.04 | $12.22 | 43,803 |
| 2016-08-16 | $13.40 | $13.40 | $13.04 | $13.16 | $12.33 | 110,219 |
| 2016-08-15 | $13.59 | $13.69 | $13.47 | $13.51 | $12.66 | 278,999 |
| 2016-08-12 | $13.74 | $13.74 | $13.49 | $13.52 | $12.67 | 228,546 |
| 2016-08-11 | $13.22 | $13.55 | $13.22 | $13.55 | $12.70 | 83,856 |
| 2016-08-10 | $13.42 | $13.45 | $13.04 | $13.35 | $12.51 | 74,152 |
| 2016-08-09 | $13.87 | $13.87 | $12.39 | $13.48 | $12.63 | 342,065 |
| 2016-08-08 | $13.41 | $13.80 | $13.30 | $13.63 | $12.77 | 249,277 |
| 2016-08-05 | $13.29 | $13.55 | $13.29 | $13.53 | $12.68 | 452,255 |
| 2016-08-04 | $13.16 | $13.32 | $13.07 | $13.25 | $12.41 | 18,660 |
| 2016-08-03 | $13.24 | $13.41 | $13.05 | $13.25 | $12.41 | 45,047 |
| 2016-08-02 | $13.33 | $13.52 | $12.99 | $13.26 | $12.42 | 169,714 |
| 2016-08-01 | $13.53 | $13.85 | $13.26 | $13.32 | $12.48 | 152,722 |
| 2016-07-29 | $13.27 | $13.55 | $13.19 | $13.55 | $12.70 | 129,290 |
| 2016-07-28 | $13.19 | $13.34 | $13.19 | $13.27 | $12.43 | 21,496 |
| 2016-07-27 | $13.26 | $13.50 | $13.22 | $13.39 | $12.55 | 39,349 |
| 2016-07-26 | $13.51 | $13.54 | $13.39 | $13.40 | $12.55 | 5,964 |
| 2016-07-25 | $13.50 | $13.56 | $13.32 | $13.50 | $12.65 | 12,929 |
| 2016-07-22 | $13.31 | $13.57 | $13.31 | $13.52 | $12.67 | 13,463 |
| 2016-07-21 | $13.34 | $13.41 | $13.25 | $13.30 | $12.46 | 10,218 |
| 2016-07-20 | $13.64 | $13.64 | $13.31 | $13.39 | $12.55 | 24,078 |
| 2016-07-19 | $13.05 | $13.75 | $13.05 | $13.54 | $12.69 | 147,977 |
| 2016-07-18 | $13.07 | $13.12 | $13.00 | $13.12 | $12.29 | 27,683 |
| 2016-07-15 | $12.74 | $13.18 | $12.74 | $13.14 | $12.31 | 245,931 |
| 2016-07-14 | $12.60 | $13.07 | $12.40 | $12.85 | $12.04 | 119,620 |
| 2016-07-13 | $12.80 | $12.85 | $12.42 | $12.55 | $11.76 | 115,872 |
| 2016-07-12 | $12.82 | $13.21 | $12.61 | $12.80 | $11.99 | 168,781 |
| 2016-07-11 | $12.63 | $12.91 | $12.56 | $12.68 | $11.88 | 36,609 |
| 2016-07-08 | $12.70 | $12.99 | $12.64 | $12.70 | $11.90 | 53,362 |
| 2016-07-07 | $12.74 | $12.99 | $12.55 | $12.70 | $11.90 | 58,763 |
| 2016-07-06 | $12.79 | $13.01 | $12.45 | $12.74 | $11.94 | 94,533 |
| 2016-07-05 | $13.30 | $13.90 | $12.67 | $12.95 | $12.13 | 141,742 |
| 2016-07-01 | $12.65 | $13.11 | $12.65 | $13.07 | $12.25 | 242,416 |
| 2016-06-30 | $12.59 | $12.79 | $12.51 | $12.79 | $11.98 | 81,036 |
| 2016-06-29 | $12.45 | $12.87 | $12.45 | $12.63 | $11.83 | 69,606 |
| 2016-06-28 | $12.00 | $12.56 | $12.00 | $12.28 | $11.51 | 76,112 |
| 2016-06-27 | $12.39 | $12.45 | $11.79 | $11.94 | $11.19 | 235,513 |
| 2016-06-24 | $12.50 | $12.50 | $10.00 | $12.27 | $11.50 | 742,153 |
| 2016-06-23 | $12.75 | $12.94 | $12.66 | $12.71 | $11.91 | 60,832 |
| 2016-06-22 | $12.90 | $13.10 | $12.74 | $12.77 | $11.96 | 181,423 |
| 2016-06-21 | $12.88 | $13.02 | $12.70 | $12.85 | $12.04 | 314,551 |
| 2016-06-20 | $12.33 | $13.16 | $12.24 | $12.88 | $12.07 | 377,220 |
| 2016-06-17 | $12.07 | $12.30 | $12.07 | $12.16 | $11.39 | 401,063 |
| 2016-06-16 | $12.00 | $12.26 | $11.92 | $12.15 | $11.38 | 204,817 |
| 2016-06-15 | $11.95 | $12.03 | $11.89 | $11.97 | $11.22 | 88,220 |
| 2016-06-14 | $12.15 | $12.25 | $11.78 | $11.91 | $11.16 | 135,586 |
| 2016-06-13 | $12.15 | $12.31 | $12.13 | $12.25 | $11.48 | 83,494 |
| 2016-06-10 | $12.30 | $12.31 | $11.93 | $12.07 | $11.31 | 164,433 |
| 2016-06-09 | $12.20 | $12.25 | $12.16 | $12.25 | $11.48 | 405,403 |
| 2016-06-08 | $12.10 | $12.25 | $12.05 | $12.25 | $11.48 | 71,183 |
| 2016-06-07 | $11.80 | $12.18 | $11.72 | $12.13 | $11.36 | 497,502 |
| 2016-06-06 | $11.65 | $11.88 | $11.65 | $11.82 | $11.07 | 153,569 |
| 2016-06-03 | $11.37 | $11.88 | $11.37 | $11.71 | $10.97 | 485,094 |
| 2016-06-02 | $11.34 | $11.43 | $11.29 | $11.41 | $10.69 | 245,380 |
| 2016-06-01 | $11.30 | $11.37 | $11.25 | $11.35 | $10.63 | 159,276 |
| 2016-05-31 | $11.40 | $11.48 | $11.34 | $11.39 | $10.67 | 199,117 |
| 2016-05-27 | $11.40 | $11.50 | $11.36 | $11.42 | $10.70 | 272,709 |
| 2016-05-26 | $11.36 | $11.50 | $11.36 | $11.40 | $10.68 | 269,046 |
| 2016-05-25 | $11.52 | $11.61 | $11.37 | $11.39 | $10.67 | 365,406 |
| 2016-05-24 | $11.20 | $11.58 | $11.15 | $11.52 | $10.79 | 558,141 |
| 2016-05-23 | $11.40 | $11.49 | $11.20 | $11.20 | $10.49 | 511,141 |
| 2016-05-20 | $11.50 | $11.84 | $11.50 | $11.50 | $10.77 | 1,085,822 |
| 2016-05-19 | $11.50 | $11.65 | $11.25 | $11.50 | $10.77 | 7,098,505 |
Grupo Supervielle S.A. (SUPV) News Headlines
Recent Grupo Supervielle S.A. (SUPV) News
Similar Companies to Grupo Supervielle S.A. (SUPV) in the Banks-Regional Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Banco Santander SA | BXS | Banks-Regional | Financial Services | 183,258 |
| Itau Unibanco Holding S.A. | ITUB | Banks-Regional | Financial Services | 112,489 |
| Banco Bradesco S.A. | BBD | Banks-Regional | Financial Services | 100,000 |
| Deutsche Bank AG | DB | Banks-Regional | Financial Services | 91,200 |
| HDFC Bank Ltd | HDB | Banks-Regional | Financial Services | 84,400 |
| Lloyds Banking Group plc | LYG | Banks-Regional | Financial Services | 73,000 |
| U.S. Bancorp. | USB | Banks-Regional | Financial Services | 70,000 |
| Mizuho Financial Group Inc | MFG | Banks-Regional | Financial Services | 60,718 |
| Grupo Aval Acciones y Valores S.A. | AVAL | Banks-Regional | Financial Services | 55,500 |
| PNC Financial Services Group | PNC | Banks-Regional | Financial Services | 47,000 |