The Cannabis ETF (THCX) Exchange: NYSE ARCA
Data as of May 2, 2025
$16.60 ($0.00) 0.00%
The Cannabis ETF - Daily Information
Click for more stock information on The Cannabis ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $16.60 |
| Previous Close | $16.60 |
| High | $16.60 |
| Low | $16.60 |
| Adjusted Open | $16.60 |
| Previous Adjusted Close | $16.60 |
| Adjusted High | $16.60 |
| Adjusted Low | $16.60 |
Invest in The Cannabis ETF (THCX)
Historical Stock Data for The Cannabis ETF (THCX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 0 |
| 2024-02-29 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 0 |
| 2024-02-28 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 0 |
| 2024-02-27 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 0 |
| 2024-02-26 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 0 |
| 2024-02-23 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 0 |
| 2024-02-22 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 0 |
| 2024-02-21 | $16.64 | $16.75 | $16.53 | $16.60 | $16.60 | 348,804 |
| 2024-02-20 | $16.64 | $16.82 | $16.64 | $16.77 | $16.54 | 15,370 |
| 2024-02-16 | $16.54 | $16.81 | $16.54 | $16.76 | $16.53 | 6,005 |
| 2024-02-15 | $16.68 | $16.88 | $16.68 | $16.79 | $16.56 | 7,848 |
| 2024-02-14 | $16.73 | $16.73 | $16.45 | $16.69 | $16.46 | 9,049 |
| 2024-02-13 | $16.67 | $16.95 | $16.67 | $16.80 | $16.80 | 3,191 |
| 2024-02-12 | $17.23 | $17.29 | $17.10 | $17.14 | $17.14 | 2,344 |
| 2024-02-09 | $17.48 | $17.48 | $17.12 | $17.22 | $17.22 | 4,636 |
| 2024-02-08 | $17.25 | $17.30 | $17.11 | $17.24 | $17.24 | 13,096 |
| 2024-02-07 | $17.60 | $17.86 | $17.25 | $17.25 | $17.25 | 7,204 |
| 2024-02-06 | $17.34 | $17.79 | $17.28 | $17.79 | $17.79 | 2,474 |
| 2024-02-05 | $17.12 | $17.18 | $16.81 | $17.00 | $17.00 | 3,455 |
| 2024-02-02 | $17.78 | $17.86 | $17.14 | $17.33 | $17.33 | 9,530 |
| 2024-02-01 | $17.27 | $17.94 | $17.27 | $17.81 | $17.81 | 9,147 |
| 2024-01-31 | $17.29 | $17.52 | $17.05 | $17.05 | $17.05 | 7,118 |
| 2024-01-30 | $17.72 | $17.72 | $17.41 | $17.46 | $17.46 | 3,636 |
| 2024-01-29 | $17.33 | $17.75 | $17.27 | $17.71 | $17.71 | 2,591 |
| 2024-01-26 | $17.37 | $17.40 | $17.28 | $17.32 | $17.32 | 2,228 |
| 2024-01-25 | $16.75 | $17.19 | $16.75 | $17.10 | $17.10 | 9,108 |
| 2024-01-24 | $17.31 | $17.38 | $16.83 | $16.99 | $16.99 | 2,201 |
| 2024-01-23 | $17.19 | $17.35 | $17.16 | $17.27 | $17.27 | 7,779 |
| 2024-01-22 | $16.87 | $17.26 | $16.87 | $17.19 | $17.19 | 7,474 |
| 2024-01-19 | $16.71 | $16.96 | $16.55 | $16.96 | $16.96 | 2,512 |
| 2024-01-18 | $17.13 | $17.13 | $16.72 | $16.72 | $16.72 | 2,080 |
| 2024-01-17 | $17.05 | $17.22 | $17.05 | $17.06 | $17.06 | 1,316 |
| 2024-01-16 | $17.20 | $17.60 | $17.07 | $17.36 | $17.36 | 4,705 |
| 2024-01-12 | $16.77 | $17.00 | $16.76 | $16.91 | $16.91 | 5,080 |
| 2024-01-11 | $16.83 | $16.83 | $16.69 | $16.83 | $16.83 | 2,312 |
| 2024-01-10 | $17.22 | $17.22 | $16.73 | $16.85 | $16.85 | 2,736 |
| 2024-01-09 | $17.27 | $17.27 | $16.95 | $16.97 | $16.97 | 3,534 |
| 2024-01-08 | $17.13 | $17.60 | $17.13 | $17.51 | $17.51 | 4,311 |
| 2024-01-05 | $17.04 | $17.12 | $16.96 | $17.12 | $17.12 | 6,655 |
| 2024-01-04 | $16.94 | $17.06 | $16.94 | $17.00 | $17.00 | 1,254 |
| 2024-01-03 | $16.94 | $17.13 | $16.80 | $16.95 | $16.95 | 2,187 |
| 2024-01-02 | $17.25 | $17.30 | $17.00 | $17.21 | $17.21 | 6,048 |
| 2023-12-29 | $17.15 | $17.44 | $16.88 | $16.88 | $16.88 | 3,432 |
| 2023-12-28 | $17.00 | $17.50 | $17.00 | $17.24 | $17.24 | 14,233 |
| 2023-12-27 | $17.05 | $17.42 | $17.05 | $17.13 | $17.13 | 4,608 |
| 2023-12-26 | $17.00 | $17.35 | $16.90 | $17.27 | $17.27 | 4,937 |
| 2023-12-22 | $17.01 | $17.45 | $17.01 | $17.25 | $16.78 | 5,092 |
| 2023-12-21 | $17.04 | $17.16 | $16.97 | $17.06 | $16.59 | 3,245 |
| 2023-12-20 | $17.26 | $17.50 | $16.94 | $17.01 | $16.54 | 3,086 |
| 2023-12-19 | $17.05 | $17.42 | $17.05 | $17.31 | $16.83 | 13,880 |
| 2023-12-18 | $16.88 | $17.06 | $16.88 | $16.90 | $16.44 | 5,850 |
| 2023-12-15 | $17.36 | $17.37 | $17.23 | $17.23 | $16.76 | 3,592 |
| 2023-12-14 | $16.95 | $17.67 | $16.95 | $17.42 | $16.94 | 6,652 |
| 2023-12-13 | $16.42 | $16.97 | $16.27 | $16.97 | $16.51 | 3,536 |
| 2023-12-12 | $17.08 | $17.13 | $16.59 | $16.59 | $16.14 | 2,343 |
| 2023-12-11 | $17.06 | $17.30 | $17.06 | $17.16 | $16.69 | 4,183 |
| 2023-12-08 | $16.87 | $17.50 | $16.87 | $17.47 | $17.00 | 4,081 |
| 2023-12-07 | $17.11 | $17.29 | $17.09 | $17.26 | $16.79 | 3,531 |
| 2023-12-06 | $17.12 | $17.37 | $17.10 | $17.15 | $16.68 | 4,138 |
| 2023-12-05 | $17.33 | $17.33 | $16.91 | $17.04 | $16.58 | 6,282 |
| 2023-12-04 | $16.56 | $17.61 | $16.56 | $17.61 | $17.13 | 9,534 |
| 2023-12-01 | $16.37 | $17.00 | $16.37 | $17.00 | $16.53 | 2,558 |
| 2023-11-30 | $16.75 | $16.75 | $16.26 | $16.44 | $15.99 | 11,168 |
| 2023-11-29 | $16.25 | $16.53 | $16.25 | $16.48 | $16.03 | 3,316 |
| 2023-11-28 | $16.22 | $16.27 | $16.19 | $16.19 | $15.75 | 2,166 |
| 2023-11-27 | $16.39 | $16.39 | $16.24 | $16.24 | $15.80 | 844 |
| 2023-11-24 | $16.43 | $16.60 | $16.43 | $16.60 | $16.15 | 570 |
| 2023-11-22 | $16.23 | $16.28 | $16.23 | $16.28 | $15.83 | 2,874 |
| 2023-11-21 | $16.32 | $16.32 | $16.05 | $16.08 | $15.64 | 1,134 |
| 2023-11-20 | $16.23 | $16.49 | $16.23 | $16.40 | $15.95 | 7,185 |
| 2023-11-17 | $15.74 | $16.10 | $15.74 | $16.10 | $15.66 | 1,545 |
| 2023-11-16 | $16.14 | $16.14 | $15.88 | $15.88 | $15.45 | 1,454 |
| 2023-11-15 | $15.97 | $16.65 | $15.97 | $16.36 | $15.91 | 2,070 |
| 2023-11-14 | $15.91 | $16.23 | $15.89 | $16.23 | $15.79 | 9,245 |
| 2023-11-13 | $15.55 | $15.61 | $15.43 | $15.47 | $15.05 | 4,646 |
| 2023-11-10 | $15.41 | $15.65 | $15.28 | $15.65 | $15.22 | 5,290 |
| 2023-11-09 | $16.00 | $16.08 | $15.38 | $15.38 | $14.96 | 4,368 |
| 2023-11-08 | $16.54 | $16.54 | $16.01 | $16.01 | $15.57 | 2,929 |
| 2023-11-07 | $16.34 | $16.53 | $16.31 | $16.31 | $15.86 | 5,337 |
| 2023-11-06 | $16.95 | $16.95 | $16.46 | $16.46 | $16.01 | 9,656 |
| 2023-11-03 | $15.73 | $16.71 | $15.73 | $16.64 | $16.18 | 6,202 |
| 2023-11-02 | $15.93 | $16.18 | $15.93 | $16.09 | $15.65 | 10,166 |
| 2023-11-01 | $15.47 | $15.48 | $15.38 | $15.43 | $15.01 | 1,908 |
| 2023-10-31 | $14.90 | $15.37 | $14.90 | $15.37 | $14.95 | 2,248 |
| 2023-10-30 | $15.20 | $15.25 | $14.91 | $15.12 | $14.70 | 12,849 |
| 2023-10-27 | $15.39 | $15.39 | $15.18 | $15.18 | $14.77 | 9,622 |
| 2023-10-26 | $15.73 | $15.74 | $15.27 | $15.43 | $15.01 | 12,452 |
| 2023-10-25 | $15.93 | $15.93 | $15.72 | $15.72 | $15.29 | 1,514 |
| 2023-10-24 | $15.91 | $16.29 | $15.91 | $16.28 | $15.83 | 1,268 |
| 2023-10-23 | $15.61 | $15.90 | $15.58 | $15.58 | $15.15 | 10,289 |
| 2023-10-20 | $16.01 | $16.08 | $15.79 | $15.82 | $15.82 | 16,175 |
| 2023-10-19 | $16.60 | $16.60 | $16.03 | $16.03 | $16.03 | 7,973 |
| 2023-10-18 | $17.18 | $17.18 | $16.49 | $16.49 | $16.49 | 6,158 |
| 2023-10-17 | $17.18 | $17.41 | $17.18 | $17.25 | $17.25 | 5,509 |
| 2023-10-16 | $17.04 | $17.22 | $17.04 | $17.21 | $17.21 | 1,839 |
| 2023-10-13 | $16.73 | $17.07 | $16.73 | $16.82 | $16.82 | 8,234 |
| 2023-10-12 | $17.08 | $17.49 | $16.75 | $16.78 | $16.78 | 11,627 |
| 2023-10-11 | $17.82 | $17.82 | $17.14 | $17.28 | $17.28 | 3,738 |
| 2023-10-10 | $16.84 | $17.57 | $16.66 | $16.80 | $16.80 | 12,544 |
| 2023-10-09 | $17.19 | $17.19 | $16.73 | $16.92 | $16.92 | 1,800 |
| 2023-10-06 | $16.85 | $17.44 | $16.85 | $17.31 | $17.31 | 6,332 |
| 2023-10-05 | $17.20 | $17.35 | $17.19 | $17.32 | $17.32 | 2,250 |
| 2023-10-04 | $17.02 | $17.62 | $17.02 | $17.62 | $17.62 | 2,531 |
| 2023-10-03 | $17.70 | $17.70 | $17.20 | $17.27 | $17.27 | 3,093 |
| 2023-10-02 | $18.44 | $18.44 | $17.65 | $17.73 | $17.73 | 6,258 |
| 2023-09-29 | $18.82 | $18.82 | $18.48 | $18.52 | $18.52 | 4,170 |
| 2023-09-28 | $18.55 | $18.69 | $18.31 | $18.53 | $18.53 | 7,727 |
| 2023-09-27 | $19.45 | $19.75 | $18.60 | $18.94 | $18.94 | 14,900 |
| 2023-09-26 | $19.77 | $20.00 | $19.09 | $19.17 | $19.17 | 3,728 |
| 2023-09-25 | $19.07 | $20.00 | $18.76 | $19.62 | $19.62 | 6,149 |
| 2023-09-22 | $19.40 | $19.49 | $19.19 | $19.25 | $19.25 | 2,838 |
| 2023-09-21 | $19.94 | $19.94 | $19.34 | $19.34 | $19.34 | 4,346 |
| 2023-09-20 | $20.54 | $20.54 | $20.39 | $20.39 | $20.39 | 1,759 |
| 2023-09-19 | $20.69 | $20.80 | $20.64 | $20.64 | $20.64 | 1,983 |
| 2023-09-18 | $21.86 | $21.86 | $21.12 | $21.12 | $21.12 | 2,045 |
| 2023-09-15 | $22.25 | $22.99 | $20.89 | $21.81 | $21.81 | 23,724 |
| 2023-09-14 | $20.97 | $21.57 | $20.97 | $21.27 | $21.27 | 3,309 |
| 2023-09-13 | $20.29 | $21.30 | $20.24 | $20.71 | $20.71 | 7,068 |
| 2023-09-12 | $22.65 | $23.22 | $20.88 | $21.03 | $21.03 | 27,643 |
| 2023-09-11 | $20.25 | $21.99 | $20.25 | $21.96 | $21.96 | 14,932 |
| 2023-09-08 | $19.77 | $20.24 | $19.77 | $20.23 | $20.23 | 2,801 |
| 2023-09-07 | $19.30 | $19.91 | $19.30 | $19.81 | $19.81 | 2,118 |
| 2023-09-06 | $21.00 | $21.00 | $19.52 | $19.94 | $19.94 | 5,019 |
| 2023-09-05 | $19.11 | $20.18 | $18.56 | $20.04 | $20.04 | 5,764 |
| 2023-09-01 | $20.92 | $20.92 | $19.34 | $19.34 | $19.34 | 4,341 |
| 2023-08-31 | $19.38 | $20.19 | $18.60 | $19.68 | $19.68 | 11,749 |
| 2023-08-30 | $17.35 | $18.46 | $17.35 | $18.46 | $18.46 | 7,797 |
| 2023-08-29 | $17.14 | $17.44 | $17.14 | $17.34 | $17.34 | 5,791 |
| 2023-08-28 | $16.70 | $16.84 | $16.70 | $16.84 | $16.84 | 1,397 |
| 2023-08-25 | $16.29 | $16.68 | $16.29 | $16.67 | $16.67 | 1,838 |
| 2023-08-24 | $16.66 | $16.66 | $16.66 | $16.66 | $16.66 | 778 |
| 2023-08-23 | $16.60 | $17.15 | $16.60 | $17.10 | $17.10 | 1,737 |
| 2023-08-22 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 379 |
| 2023-08-21 | $17.40 | $17.40 | $17.16 | $17.16 | $17.16 | 2,003 |
| 2023-08-18 | $16.90 | $17.50 | $16.90 | $17.40 | $17.40 | 1,663 |
| 2023-08-17 | $17.25 | $17.47 | $17.25 | $17.36 | $17.36 | 3,721 |
| 2023-08-16 | $16.72 | $17.32 | $16.72 | $17.10 | $17.10 | 3,683 |
| 2023-08-15 | $17.61 | $17.61 | $17.36 | $17.36 | $17.36 | 1,167 |
| 2023-08-14 | $17.29 | $17.57 | $17.21 | $17.51 | $17.51 | 3,060 |
| 2023-08-11 | $16.91 | $17.55 | $16.91 | $17.49 | $17.49 | 3,684 |
| 2023-08-10 | $16.95 | $17.60 | $16.95 | $17.50 | $17.50 | 12,513 |
| 2023-08-09 | $17.98 | $17.98 | $17.01 | $17.43 | $17.43 | 10,459 |
| 2023-08-08 | $1.82 | $1.84 | $1.77 | $1.82 | $18.22 | 2,371 |
| 2023-08-07 | $1.87 | $1.87 | $1.79 | $1.82 | $1.82 | 11,618 |
| 2023-08-04 | $1.87 | $1.88 | $1.82 | $1.83 | $1.83 | 15,160 |
| 2023-08-03 | $1.81 | $1.88 | $1.81 | $1.85 | $1.85 | 6,486 |
| 2023-08-02 | $1.88 | $1.88 | $1.81 | $1.81 | $1.81 | 21,351 |
| 2023-08-01 | $1.90 | $1.94 | $1.88 | $1.92 | $1.92 | 19,594 |
| 2023-07-31 | $1.83 | $1.93 | $1.83 | $1.90 | $1.90 | 44,199 |
| 2023-07-28 | $1.74 | $1.86 | $1.74 | $1.83 | $1.83 | 23,745 |
| 2023-07-27 | $1.80 | $1.84 | $1.78 | $1.80 | $1.80 | 8,566 |
| 2023-07-26 | $1.78 | $1.83 | $1.77 | $1.80 | $1.80 | 19,442 |
| 2023-07-25 | $1.77 | $1.82 | $1.77 | $1.80 | $1.80 | 19,907 |
| 2023-07-24 | $1.75 | $1.80 | $1.73 | $1.78 | $1.78 | 28,749 |
| 2023-07-21 | $1.81 | $1.81 | $1.76 | $1.76 | $1.76 | 13,522 |
| 2023-07-20 | $1.81 | $1.81 | $1.76 | $1.79 | $1.79 | 12,705 |
| 2023-07-19 | $1.77 | $1.81 | $1.77 | $1.79 | $1.79 | 22,443 |
| 2023-07-18 | $1.75 | $1.80 | $1.75 | $1.78 | $1.78 | 13,524 |
| 2023-07-17 | $1.77 | $1.79 | $1.75 | $1.75 | $1.75 | 14,976 |
| 2023-07-14 | $1.82 | $1.82 | $1.75 | $1.79 | $1.79 | 32,123 |
| 2023-07-13 | $1.82 | $1.85 | $1.80 | $1.82 | $1.82 | 30,341 |
| 2023-07-12 | $1.85 | $1.85 | $1.80 | $1.81 | $1.81 | 32,319 |
| 2023-07-11 | $1.79 | $1.84 | $1.78 | $1.84 | $1.84 | 22,068 |
| 2023-07-10 | $1.79 | $1.79 | $1.75 | $1.77 | $1.77 | 17,719 |
| 2023-07-07 | $1.71 | $1.80 | $1.70 | $1.80 | $1.80 | 27,508 |
| 2023-07-06 | $1.78 | $1.78 | $1.69 | $1.73 | $1.73 | 21,284 |
| 2023-07-05 | $1.79 | $1.80 | $1.76 | $1.80 | $1.80 | 20,220 |
| 2023-07-03 | $1.74 | $1.79 | $1.72 | $1.79 | $1.79 | 22,149 |
| 2023-06-30 | $1.74 | $1.75 | $1.70 | $1.71 | $1.71 | 12,585 |
| 2023-06-29 | $1.70 | $1.74 | $1.69 | $1.73 | $1.73 | 19,062 |
| 2023-06-28 | $1.70 | $1.71 | $1.67 | $1.71 | $1.71 | 68,240 |
| 2023-06-27 | $1.68 | $1.72 | $1.68 | $1.71 | $1.71 | 23,595 |
| 2023-06-26 | $1.70 | $1.74 | $1.69 | $1.69 | $1.69 | 51,802 |
| 2023-06-23 | $1.72 | $1.76 | $1.69 | $1.69 | $1.69 | 43,389 |
| 2023-06-22 | $1.75 | $1.79 | $1.75 | $1.77 | $1.77 | 15,848 |
| 2023-06-21 | $1.77 | $1.80 | $1.70 | $1.79 | $1.79 | 24,715 |
| 2023-06-20 | $1.81 | $1.82 | $1.77 | $1.78 | $1.78 | 20,310 |
| 2023-06-16 | $1.84 | $1.84 | $1.80 | $1.83 | $1.83 | 32,102 |
| 2023-06-15 | $1.84 | $1.84 | $1.78 | $1.82 | $1.82 | 21,117 |
| 2023-06-14 | $1.82 | $1.82 | $1.77 | $1.81 | $1.81 | 17,524 |
| 2023-06-13 | $1.79 | $1.81 | $1.78 | $1.81 | $1.81 | 34,471 |
| 2023-06-12 | $1.73 | $1.80 | $1.73 | $1.77 | $1.77 | 24,464 |
| 2023-06-09 | $1.74 | $1.76 | $1.72 | $1.72 | $1.72 | 18,264 |
| 2023-06-08 | $1.79 | $1.79 | $1.73 | $1.75 | $1.75 | 14,022 |
| 2023-06-07 | $1.75 | $1.77 | $1.73 | $1.76 | $1.76 | 20,383 |
| 2023-06-06 | $1.69 | $1.77 | $1.69 | $1.74 | $1.74 | 44,440 |
| 2023-06-05 | $1.70 | $1.74 | $1.70 | $1.71 | $1.71 | 9,604 |
| 2023-06-02 | $1.69 | $1.76 | $1.69 | $1.72 | $1.72 | 42,105 |
| 2023-06-01 | $1.72 | $1.74 | $1.70 | $1.70 | $1.70 | 19,032 |
| 2023-05-31 | $1.79 | $1.79 | $1.69 | $1.72 | $1.72 | 52,000 |
| 2023-05-30 | $1.80 | $1.81 | $1.75 | $1.76 | $1.76 | 32,261 |
| 2023-05-26 | $1.85 | $1.85 | $1.80 | $1.81 | $1.81 | 23,699 |
| 2023-05-25 | $1.88 | $1.95 | $1.85 | $1.86 | $1.86 | 11,978 |
| 2023-05-24 | $1.93 | $1.97 | $1.89 | $1.89 | $1.89 | 16,053 |
| 2023-05-23 | $1.93 | $2.00 | $1.93 | $1.96 | $1.96 | 14,872 |
| 2023-05-22 | $1.88 | $1.98 | $1.88 | $1.95 | $1.95 | 26,803 |
| 2023-05-19 | $1.96 | $1.96 | $1.91 | $1.91 | $1.91 | 10,251 |
| 2023-05-18 | $1.88 | $1.94 | $1.88 | $1.92 | $1.92 | 14,821 |
| 2023-05-17 | $1.87 | $1.92 | $1.83 | $1.90 | $1.90 | 26,572 |
| 2023-05-16 | $1.95 | $1.95 | $1.86 | $1.87 | $1.87 | 15,660 |
| 2023-05-15 | $1.89 | $1.93 | $1.88 | $1.89 | $1.89 | 26,414 |
| 2023-05-12 | $1.98 | $1.98 | $1.89 | $1.90 | $1.90 | 13,034 |
| 2023-05-11 | $1.99 | $2.02 | $1.95 | $1.95 | $1.95 | 13,677 |
| 2023-05-10 | $2.01 | $2.06 | $2.01 | $2.02 | $2.02 | 23,633 |
| 2023-05-09 | $2.00 | $2.04 | $2.00 | $2.00 | $2.00 | 12,948 |
| 2023-05-08 | $2.05 | $2.07 | $2.03 | $2.06 | $2.06 | 18,835 |
| 2023-05-05 | $1.99 | $2.07 | $1.99 | $2.07 | $2.07 | 12,252 |
| 2023-05-04 | $1.98 | $2.00 | $1.92 | $2.00 | $2.00 | 23,373 |
| 2023-05-03 | $1.93 | $1.99 | $1.93 | $1.94 | $1.94 | 10,264 |
| 2023-05-02 | $1.98 | $2.00 | $1.94 | $1.95 | $1.95 | 12,493 |
| 2023-05-01 | $2.02 | $2.03 | $1.97 | $1.99 | $1.99 | 17,813 |
| 2023-04-28 | $2.10 | $2.10 | $1.97 | $2.03 | $2.03 | 30,300 |
| 2023-04-27 | $1.92 | $2.00 | $1.92 | $1.97 | $1.97 | 20,995 |
| 2023-04-26 | $1.90 | $1.95 | $1.89 | $1.90 | $1.90 | 35,024 |
| 2023-04-25 | $1.99 | $2.00 | $1.93 | $1.93 | $1.93 | 30,727 |
| 2023-04-24 | $2.01 | $2.04 | $1.99 | $2.02 | $2.02 | 13,843 |
| 2023-04-21 | $2.00 | $2.04 | $2.00 | $2.04 | $2.04 | 13,413 |
| 2023-04-20 | $2.10 | $2.10 | $2.02 | $2.03 | $2.03 | 39,167 |
| 2023-04-19 | $2.11 | $2.11 | $2.05 | $2.07 | $2.07 | 10,886 |
| 2023-04-18 | $2.08 | $2.12 | $2.07 | $2.09 | $2.09 | 6,778 |
| 2023-04-17 | $2.08 | $2.11 | $2.04 | $2.11 | $2.11 | 25,037 |
| 2023-04-14 | $2.07 | $2.10 | $2.04 | $2.05 | $2.05 | 12,026 |
| 2023-04-13 | $2.05 | $2.11 | $2.05 | $2.08 | $2.08 | 28,117 |
| 2023-04-12 | $2.14 | $2.14 | $2.05 | $2.05 | $2.05 | 10,940 |
| 2023-04-11 | $2.06 | $2.13 | $2.05 | $2.13 | $2.13 | 37,477 |
| 2023-04-10 | $2.03 | $2.11 | $2.03 | $2.09 | $2.09 | 22,952 |
| 2023-04-06 | $2.02 | $2.06 | $2.02 | $2.04 | $2.04 | 6,962 |
| 2023-04-05 | $2.05 | $2.08 | $2.02 | $2.03 | $2.03 | 16,041 |
| 2023-04-04 | $2.09 | $2.11 | $2.06 | $2.06 | $2.06 | 12,723 |
| 2023-04-03 | $2.17 | $2.17 | $2.10 | $2.11 | $2.11 | 13,388 |
| 2023-03-31 | $2.13 | $2.15 | $2.09 | $2.15 | $2.15 | 22,233 |
| 2023-03-30 | $2.11 | $2.12 | $2.09 | $2.10 | $2.10 | 30,279 |
| 2023-03-29 | $2.12 | $2.12 | $2.08 | $2.09 | $2.09 | 12,512 |
| 2023-03-28 | $2.07 | $2.10 | $2.06 | $2.07 | $2.07 | 14,605 |
| 2023-03-27 | $2.06 | $2.12 | $2.06 | $2.08 | $2.08 | 13,591 |
| 2023-03-24 | $2.06 | $2.12 | $2.06 | $2.08 | $2.08 | 13,471 |
| 2023-03-23 | $2.13 | $2.16 | $2.09 | $2.09 | $2.09 | 18,451 |
| 2023-03-22 | $2.18 | $2.19 | $2.12 | $2.12 | $2.12 | 8,878 |
| 2023-03-21 | $2.11 | $2.19 | $2.10 | $2.19 | $2.19 | 39,541 |
| 2023-03-20 | $2.15 | $2.15 | $2.08 | $2.08 | $2.08 | 26,378 |
| 2023-03-17 | $2.22 | $2.22 | $2.15 | $2.15 | $2.15 | 16,837 |
| 2023-03-16 | $2.11 | $2.24 | $2.11 | $2.22 | $2.22 | 22,538 |
| 2023-03-15 | $2.16 | $2.17 | $2.11 | $2.15 | $2.15 | 32,650 |
| 2023-03-14 | $2.22 | $2.24 | $2.17 | $2.19 | $2.19 | 19,819 |
| 2023-03-13 | $2.12 | $2.24 | $2.12 | $2.20 | $2.20 | 26,589 |
| 2023-03-10 | $2.25 | $2.26 | $2.16 | $2.18 | $2.18 | 31,784 |
| 2023-03-09 | $2.31 | $2.33 | $2.25 | $2.25 | $2.25 | 32,470 |
| 2023-03-08 | $2.35 | $2.36 | $2.31 | $2.31 | $2.31 | 15,027 |
| 2023-03-07 | $2.39 | $2.41 | $2.35 | $2.35 | $2.35 | 16,536 |
| 2023-03-06 | $2.45 | $2.48 | $2.38 | $2.38 | $2.38 | 30,238 |
| 2023-03-03 | $2.40 | $2.47 | $2.40 | $2.46 | $2.46 | 16,983 |
| 2023-03-02 | $2.40 | $2.42 | $2.39 | $2.41 | $2.41 | 48,633 |
| 2023-03-01 | $2.51 | $2.51 | $2.41 | $2.42 | $2.42 | 13,181 |
| 2023-02-28 | $2.51 | $2.51 | $2.44 | $2.46 | $2.46 | 21,625 |
| 2023-02-27 | $2.46 | $2.52 | $2.45 | $2.45 | $2.45 | 56,785 |
| 2023-02-24 | $2.47 | $2.49 | $2.44 | $2.44 | $2.44 | 34,075 |
| 2023-02-23 | $2.51 | $2.52 | $2.48 | $2.50 | $2.50 | 16,105 |
| 2023-02-22 | $2.52 | $2.54 | $2.50 | $2.51 | $2.51 | 37,167 |
| 2023-02-21 | $2.60 | $2.61 | $2.50 | $2.51 | $2.51 | 49,748 |
| 2023-02-17 | $2.64 | $2.66 | $2.58 | $2.63 | $2.63 | 19,388 |
| 2023-02-16 | $2.72 | $2.74 | $2.65 | $2.67 | $2.67 | 36,624 |
| 2023-02-15 | $2.58 | $2.69 | $2.58 | $2.69 | $2.69 | 14,345 |
| 2023-02-14 | $2.55 | $2.68 | $2.55 | $2.58 | $2.58 | 6,916 |
| 2023-02-13 | $2.56 | $2.60 | $2.56 | $2.58 | $2.58 | 18,617 |
| 2023-02-10 | $2.63 | $2.68 | $2.56 | $2.56 | $2.56 | 29,066 |
| 2023-02-09 | $2.82 | $2.82 | $2.62 | $2.66 | $2.66 | 42,379 |
| 2023-02-08 | $2.79 | $2.92 | $2.76 | $2.77 | $2.77 | 46,203 |
| 2023-02-07 | $2.92 | $2.92 | $2.80 | $2.85 | $2.85 | 24,911 |
| 2023-02-06 | $2.92 | $2.98 | $2.81 | $2.89 | $2.89 | 46,122 |
| 2023-02-03 | $2.86 | $3.03 | $2.82 | $2.89 | $2.89 | 44,399 |
| 2023-02-02 | $2.94 | $3.06 | $2.90 | $2.99 | $2.99 | 71,617 |
| 2023-02-01 | $2.82 | $2.95 | $2.81 | $2.91 | $2.91 | 20,859 |
| 2023-01-31 | $2.74 | $2.87 | $2.72 | $2.83 | $2.83 | 37,372 |
| 2023-01-30 | $2.80 | $2.80 | $2.72 | $2.75 | $2.75 | 26,496 |
| 2023-01-27 | $2.75 | $2.80 | $2.68 | $2.80 | $2.80 | 21,056 |
| 2023-01-26 | $2.80 | $2.80 | $2.65 | $2.71 | $2.71 | 17,935 |
| 2023-01-25 | $2.70 | $2.79 | $2.69 | $2.74 | $2.74 | 29,669 |
| 2023-01-24 | $2.78 | $2.80 | $2.75 | $2.76 | $2.76 | 17,223 |
| 2023-01-23 | $2.72 | $2.83 | $2.72 | $2.79 | $2.79 | 21,387 |
| 2023-01-20 | $2.66 | $2.76 | $2.61 | $2.72 | $2.72 | 26,882 |
| 2023-01-19 | $2.75 | $2.75 | $2.62 | $2.66 | $2.66 | 31,907 |
| 2023-01-18 | $2.84 | $2.91 | $2.75 | $2.75 | $2.75 | 14,920 |
| 2023-01-17 | $2.79 | $2.87 | $2.79 | $2.81 | $2.81 | 14,758 |
| 2023-01-13 | $2.79 | $2.81 | $2.72 | $2.78 | $2.78 | 56,519 |
| 2023-01-12 | $2.68 | $2.75 | $2.67 | $2.72 | $2.72 | 22,437 |
| 2023-01-11 | $2.73 | $2.73 | $2.63 | $2.70 | $2.70 | 16,297 |
| 2023-01-10 | $2.62 | $2.73 | $2.61 | $2.63 | $2.63 | 25,687 |
| 2023-01-09 | $2.64 | $2.71 | $2.63 | $2.63 | $2.63 | 31,904 |
| 2023-01-06 | $2.60 | $2.66 | $2.56 | $2.61 | $2.61 | 22,211 |
| 2023-01-05 | $2.63 | $2.65 | $2.58 | $2.58 | $2.58 | 24,704 |
| 2023-01-04 | $2.66 | $2.70 | $2.57 | $2.67 | $2.67 | 80,264 |
| 2023-01-03 | $2.68 | $2.70 | $2.54 | $2.59 | $2.59 | 60,783 |
| 2022-12-30 | $2.50 | $2.64 | $2.48 | $2.59 | $2.59 | 76,427 |
| 2022-12-29 | $2.45 | $2.60 | $2.45 | $2.53 | $2.53 | 60,873 |
| 2022-12-28 | $2.46 | $2.60 | $2.44 | $2.45 | $2.42 | 78,477 |
| 2022-12-27 | $2.54 | $2.60 | $2.48 | $2.48 | $2.45 | 67,967 |
| 2022-12-23 | $2.63 | $2.64 | $2.53 | $2.57 | $2.54 | 36,540 |
| 2022-12-22 | $2.63 | $2.71 | $2.56 | $2.63 | $2.60 | 25,293 |
| 2022-12-21 | $2.65 | $2.72 | $2.62 | $2.67 | $2.64 | 49,902 |
| 2022-12-20 | $2.59 | $2.71 | $2.59 | $2.60 | $2.57 | 33,559 |
| 2022-12-19 | $2.79 | $2.80 | $2.60 | $2.61 | $2.58 | 38,690 |
| 2022-12-16 | $2.70 | $2.87 | $2.69 | $2.79 | $2.76 | 77,060 |
| 2022-12-15 | $2.85 | $2.95 | $2.71 | $2.75 | $2.72 | 62,696 |
| 2022-12-14 | $2.90 | $2.95 | $2.85 | $2.85 | $2.82 | 36,692 |
| 2022-12-13 | $3.04 | $3.08 | $2.90 | $2.91 | $2.88 | 30,108 |
| 2022-12-12 | $2.94 | $2.99 | $2.91 | $2.95 | $2.92 | 25,944 |
| 2022-12-09 | $2.99 | $3.03 | $2.91 | $2.91 | $2.88 | 49,839 |
| 2022-12-08 | $3.01 | $3.02 | $2.90 | $2.96 | $2.93 | 45,250 |
| 2022-12-07 | $3.07 | $3.13 | $2.90 | $2.92 | $2.89 | 55,264 |
| 2022-12-06 | $3.43 | $3.43 | $3.07 | $3.12 | $3.09 | 41,593 |
| 2022-12-05 | $3.41 | $3.58 | $3.36 | $3.38 | $3.34 | 60,365 |
| 2022-12-02 | $3.25 | $3.49 | $3.25 | $3.45 | $3.45 | 52,614 |
| 2022-12-01 | $3.16 | $3.33 | $3.16 | $3.30 | $3.30 | 48,967 |
| 2022-11-30 | $3.08 | $3.20 | $3.05 | $3.18 | $3.18 | 22,045 |
| 2022-11-29 | $3.10 | $3.11 | $3.03 | $3.06 | $3.06 | 18,912 |
| 2022-11-28 | $3.13 | $3.17 | $3.03 | $3.03 | $3.03 | 27,947 |
| 2022-11-25 | $3.12 | $3.19 | $3.12 | $3.18 | $3.18 | 17,050 |
| 2022-11-23 | $3.08 | $3.19 | $3.08 | $3.13 | $3.13 | 35,860 |
| 2022-11-22 | $3.18 | $3.18 | $3.09 | $3.09 | $3.09 | 30,456 |
| 2022-11-21 | $3.20 | $3.20 | $3.11 | $3.17 | $3.17 | 26,924 |
| 2022-11-18 | $3.30 | $3.30 | $3.14 | $3.20 | $3.20 | 26,745 |
| 2022-11-17 | $3.20 | $3.25 | $3.16 | $3.19 | $3.19 | 35,664 |
| 2022-11-16 | $3.37 | $3.37 | $3.21 | $3.27 | $3.27 | 18,019 |
| 2022-11-15 | $3.39 | $3.42 | $3.30 | $3.36 | $3.36 | 69,879 |
| 2022-11-14 | $3.30 | $3.41 | $3.22 | $3.25 | $3.25 | 47,067 |
| 2022-11-11 | $3.10 | $3.38 | $3.10 | $3.31 | $3.31 | 82,704 |
| 2022-11-10 | $3.05 | $3.16 | $2.98 | $3.13 | $3.13 | 61,245 |
| 2022-11-09 | $3.00 | $3.06 | $2.88 | $2.88 | $2.88 | 39,179 |
| 2022-11-08 | $3.06 | $3.11 | $3.00 | $3.03 | $3.03 | 30,629 |
| 2022-11-07 | $3.05 | $3.07 | $2.99 | $3.00 | $3.00 | 27,396 |
| 2022-11-04 | $3.23 | $3.35 | $2.97 | $3.05 | $3.05 | 40,626 |
| 2022-11-03 | $2.92 | $3.12 | $2.92 | $3.06 | $3.06 | 41,638 |
| 2022-11-02 | $3.17 | $3.21 | $3.00 | $3.02 | $3.02 | 30,072 |
| 2022-11-01 | $3.28 | $3.33 | $3.15 | $3.19 | $3.19 | 68,366 |
| 2022-10-31 | $3.03 | $3.27 | $3.02 | $3.21 | $3.21 | 46,733 |
| 2022-10-28 | $3.07 | $3.08 | $2.98 | $3.05 | $3.05 | 19,709 |
| 2022-10-27 | $3.14 | $3.16 | $3.02 | $3.06 | $3.06 | 23,687 |
| 2022-10-26 | $3.08 | $3.19 | $3.04 | $3.11 | $3.11 | 43,882 |
| 2022-10-25 | $3.00 | $3.09 | $2.83 | $3.07 | $3.07 | 48,083 |
| 2022-10-24 | $2.91 | $2.94 | $2.77 | $2.79 | $2.79 | 35,512 |
| 2022-10-21 | $2.82 | $2.88 | $2.79 | $2.86 | $2.86 | 19,622 |
| 2022-10-20 | $2.89 | $2.93 | $2.75 | $2.82 | $2.82 | 248,990 |
| 2022-10-19 | $2.95 | $2.97 | $2.83 | $2.85 | $2.85 | 36,364 |
| 2022-10-18 | $3.12 | $3.13 | $2.95 | $2.97 | $2.97 | 31,937 |
| 2022-10-17 | $2.97 | $3.11 | $2.95 | $3.00 | $3.00 | 29,420 |
| 2022-10-14 | $2.99 | $3.02 | $2.89 | $2.93 | $2.93 | 109,499 |
| 2022-10-13 | $2.80 | $2.97 | $2.69 | $2.92 | $2.92 | 24,670 |
| 2022-10-12 | $2.75 | $2.91 | $2.75 | $2.84 | $2.84 | 19,032 |
| 2022-10-11 | $2.88 | $3.12 | $2.68 | $2.75 | $2.75 | 95,950 |
| 2022-10-10 | $3.25 | $3.25 | $2.87 | $2.90 | $2.90 | 69,825 |
| 2022-10-07 | $3.59 | $3.60 | $3.01 | $3.03 | $3.03 | 246,503 |
| 2022-10-06 | $3.01 | $3.59 | $2.92 | $3.38 | $3.38 | 152,018 |
| 2022-10-05 | $3.00 | $3.07 | $2.93 | $2.99 | $2.99 | 16,767 |
| 2022-10-04 | $2.97 | $3.15 | $2.97 | $3.06 | $3.06 | 41,832 |
| 2022-10-03 | $2.83 | $3.00 | $2.77 | $2.87 | $2.87 | 27,421 |
| 2022-09-30 | $2.81 | $2.99 | $2.77 | $2.77 | $2.77 | 35,664 |
| 2022-09-29 | $2.92 | $2.95 | $2.79 | $2.82 | $2.82 | 40,118 |
| 2022-09-28 | $2.86 | $3.04 | $2.86 | $2.97 | $2.97 | 63,059 |
| 2022-09-27 | $2.88 | $3.12 | $2.82 | $2.89 | $2.89 | 56,684 |
| 2022-09-26 | $2.94 | $3.12 | $2.80 | $2.80 | $2.80 | 37,675 |
| 2022-09-23 | $2.89 | $3.02 | $2.84 | $2.93 | $2.93 | 39,427 |
| 2022-09-22 | $3.11 | $3.11 | $2.96 | $2.96 | $2.96 | 53,963 |
| 2022-09-21 | $3.12 | $3.26 | $3.10 | $3.11 | $3.11 | 67,255 |
| 2022-09-20 | $3.29 | $3.33 | $3.10 | $3.11 | $3.11 | 44,397 |
| 2022-09-19 | $3.26 | $3.39 | $3.21 | $3.27 | $3.27 | 18,943 |
| 2022-09-16 | $3.40 | $3.69 | $3.26 | $3.26 | $3.26 | 36,211 |
| 2022-09-15 | $3.44 | $3.70 | $3.40 | $3.40 | $3.40 | 16,398 |
| 2022-09-14 | $3.55 | $3.55 | $3.40 | $3.43 | $3.43 | 24,288 |
| 2022-09-13 | $3.53 | $3.77 | $3.44 | $3.45 | $3.45 | 24,876 |
| 2022-09-12 | $3.72 | $3.77 | $3.56 | $3.61 | $3.61 | 30,884 |
| 2022-09-09 | $3.59 | $3.65 | $3.49 | $3.65 | $3.65 | 26,319 |
| 2022-09-08 | $3.46 | $3.71 | $3.42 | $3.50 | $3.50 | 14,555 |
| 2022-09-07 | $3.45 | $3.50 | $3.40 | $3.50 | $3.50 | 19,613 |
| 2022-09-06 | $3.55 | $3.56 | $3.38 | $3.40 | $3.40 | 22,518 |
| 2022-09-02 | $3.62 | $3.64 | $3.49 | $3.54 | $3.54 | 26,807 |
| 2022-09-01 | $3.62 | $3.69 | $3.40 | $3.53 | $3.53 | 71,825 |
| 2022-08-31 | $3.72 | $3.84 | $3.65 | $3.69 | $3.69 | 17,606 |
| 2022-08-30 | $3.83 | $3.87 | $3.65 | $3.66 | $3.66 | 40,751 |
| 2022-08-29 | $3.78 | $3.93 | $3.71 | $3.80 | $3.80 | 22,109 |
| 2022-08-26 | $3.94 | $4.03 | $3.75 | $3.75 | $3.75 | 24,784 |
| 2022-08-25 | $3.78 | $4.05 | $3.78 | $3.96 | $3.96 | 55,183 |
| 2022-08-24 | $3.71 | $3.95 | $3.63 | $3.81 | $3.81 | 33,497 |
| 2022-08-23 | $3.66 | $3.99 | $3.63 | $3.66 | $3.66 | 43,507 |
| 2022-08-22 | $4.06 | $4.11 | $3.60 | $3.65 | $3.65 | 80,313 |
| 2022-08-19 | $4.00 | $4.06 | $3.81 | $3.82 | $3.82 | 29,671 |
| 2022-08-18 | $4.18 | $4.31 | $4.02 | $4.04 | $4.04 | 33,420 |
| 2022-08-17 | $4.34 | $4.34 | $4.14 | $4.23 | $4.23 | 27,623 |
| 2022-08-16 | $4.32 | $4.39 | $4.18 | $4.27 | $4.27 | 38,218 |
| 2022-08-15 | $4.16 | $4.38 | $4.08 | $4.29 | $4.29 | 38,504 |
| 2022-08-12 | $4.07 | $4.25 | $4.07 | $4.14 | $4.14 | 35,333 |
| 2022-08-11 | $4.15 | $4.29 | $4.02 | $4.02 | $4.02 | 60,898 |
| 2022-08-10 | $4.03 | $4.12 | $3.81 | $4.04 | $4.04 | 43,712 |
| 2022-08-09 | $4.15 | $4.17 | $3.85 | $3.85 | $3.85 | 25,207 |
| 2022-08-08 | $3.87 | $4.30 | $3.86 | $4.13 | $4.13 | 66,550 |
| 2022-08-05 | $3.87 | $4.02 | $3.82 | $3.85 | $3.85 | 18,453 |
| 2022-08-04 | $4.11 | $4.23 | $3.86 | $3.95 | $3.95 | 22,777 |
| 2022-08-03 | $4.12 | $4.12 | $3.83 | $4.03 | $4.03 | 34,592 |
| 2022-08-02 | $3.88 | $4.12 | $3.88 | $4.12 | $4.12 | 45,725 |
| 2022-08-01 | $3.95 | $3.98 | $3.75 | $3.82 | $3.82 | 26,005 |
| 2022-07-29 | $3.85 | $3.89 | $3.65 | $3.87 | $3.87 | 27,332 |
| 2022-07-28 | $3.68 | $3.97 | $3.65 | $3.76 | $3.76 | 93,334 |
| 2022-07-27 | $3.69 | $3.78 | $3.67 | $3.73 | $3.73 | 30,684 |
| 2022-07-26 | $3.79 | $3.82 | $3.59 | $3.68 | $3.68 | 74,238 |
| 2022-07-25 | $3.81 | $3.99 | $3.66 | $3.80 | $3.80 | 183,068 |
| 2022-07-22 | $3.98 | $4.04 | $3.67 | $3.76 | $3.76 | 221,909 |
| 2022-07-21 | $4.16 | $4.20 | $3.96 | $3.97 | $3.97 | 29,207 |
| 2022-07-20 | $3.89 | $4.23 | $3.87 | $4.05 | $4.05 | 36,708 |
| 2022-07-19 | $3.83 | $3.88 | $3.65 | $3.83 | $3.83 | 96,935 |
| 2022-07-18 | $3.82 | $3.90 | $3.66 | $3.75 | $3.75 | 52,200 |
| 2022-07-15 | $3.92 | $4.09 | $3.63 | $3.65 | $3.65 | 15,016 |
| 2022-07-14 | $3.69 | $4.00 | $3.54 | $3.74 | $3.74 | 66,232 |
| 2022-07-13 | $3.70 | $3.95 | $3.69 | $3.80 | $3.80 | 15,186 |
| 2022-07-12 | $3.76 | $3.96 | $3.67 | $3.70 | $3.70 | 10,445 |
| 2022-07-11 | $3.96 | $3.98 | $3.71 | $3.72 | $3.72 | 16,767 |
| 2022-07-08 | $4.09 | $4.14 | $3.87 | $3.90 | $3.90 | 10,824 |
| 2022-07-07 | $3.93 | $4.00 | $3.89 | $3.98 | $3.98 | 11,523 |
| 2022-07-06 | $3.78 | $4.00 | $3.71 | $3.81 | $3.81 | 14,389 |
| 2022-07-05 | $3.82 | $3.88 | $3.62 | $3.80 | $3.80 | 74,461 |
| 2022-07-01 | $3.77 | $4.08 | $3.65 | $3.88 | $3.88 | 21,114 |
| 2022-06-30 | $3.74 | $3.74 | $3.60 | $3.69 | $3.69 | 25,957 |
| 2022-06-29 | $4.01 | $4.01 | $3.75 | $3.83 | $3.83 | 191,226 |
| 2022-06-28 | $4.08 | $4.15 | $3.95 | $3.95 | $3.95 | 31,370 |
| 2022-06-27 | $4.16 | $4.16 | $4.02 | $4.06 | $4.06 | 38,059 |
| 2022-06-24 | $4.23 | $4.49 | $4.14 | $4.14 | $4.14 | 42,877 |
| 2022-06-23 | $3.95 | $4.16 | $3.95 | $4.10 | $4.10 | 21,324 |
| 2022-06-22 | $4.02 | $4.09 | $3.95 | $3.96 | $3.96 | 34,322 |
| 2022-06-21 | $4.04 | $4.15 | $4.00 | $4.04 | $4.04 | 44,937 |
| 2022-06-17 | $3.84 | $3.99 | $3.84 | $3.95 | $3.95 | 35,944 |
| 2022-06-16 | $3.99 | $4.01 | $3.83 | $3.90 | $3.90 | 40,700 |
| 2022-06-15 | $4.07 | $4.11 | $3.95 | $4.07 | $4.07 | 39,993 |
| 2022-06-14 | $4.07 | $4.07 | $3.95 | $4.00 | $4.00 | 58,547 |
| 2022-06-13 | $4.23 | $4.23 | $3.96 | $4.02 | $4.02 | 64,382 |
| 2022-06-10 | $4.36 | $4.52 | $4.27 | $4.28 | $4.28 | 44,105 |
| 2022-06-09 | $4.67 | $4.67 | $4.44 | $4.44 | $4.44 | 48,041 |
| 2022-06-08 | $4.70 | $4.80 | $4.64 | $4.70 | $4.70 | 20,960 |
| 2022-06-07 | $4.65 | $4.76 | $4.61 | $4.70 | $4.70 | 13,205 |
| 2022-06-06 | $4.82 | $4.82 | $4.61 | $4.70 | $4.70 | 23,589 |
| 2022-06-03 | $4.83 | $4.88 | $4.77 | $4.77 | $4.77 | 23,262 |
| 2022-06-02 | $4.74 | $4.99 | $4.74 | $4.89 | $4.89 | 31,816 |
| 2022-06-01 | $4.95 | $4.99 | $4.72 | $4.75 | $4.75 | 22,954 |
| 2022-05-31 | $4.92 | $5.00 | $4.85 | $4.88 | $4.88 | 17,914 |
| 2022-05-27 | $4.96 | $4.96 | $4.82 | $4.88 | $4.88 | 30,199 |
| 2022-05-26 | $4.76 | $5.00 | $4.76 | $4.96 | $4.96 | 26,793 |
| 2022-05-25 | $4.71 | $4.84 | $4.71 | $4.73 | $4.73 | 24,838 |
| 2022-05-24 | $4.89 | $4.92 | $4.70 | $4.71 | $4.71 | 21,816 |
| 2022-05-23 | $5.11 | $5.11 | $4.91 | $4.94 | $4.94 | 72,788 |
| 2022-05-20 | $5.12 | $5.13 | $4.88 | $5.06 | $5.06 | 54,636 |
| 2022-05-19 | $5.00 | $5.13 | $4.99 | $5.05 | $5.05 | 22,375 |
| 2022-05-18 | $5.33 | $5.33 | $4.99 | $5.05 | $5.05 | 39,543 |
| 2022-05-17 | $5.17 | $5.35 | $5.07 | $5.33 | $5.33 | 39,399 |
| 2022-05-16 | $5.09 | $5.24 | $5.03 | $5.06 | $5.06 | 38,724 |
| 2022-05-13 | $4.95 | $5.13 | $4.88 | $5.09 | $5.09 | 31,580 |
| 2022-05-12 | $4.59 | $4.87 | $4.51 | $4.81 | $4.81 | 49,311 |
| 2022-05-11 | $4.96 | $5.00 | $4.64 | $4.64 | $4.64 | 57,800 |
| 2022-05-10 | $5.18 | $5.24 | $4.85 | $4.91 | $4.91 | 66,741 |
| 2022-05-09 | $5.32 | $5.41 | $5.05 | $5.05 | $5.05 | 56,244 |
| 2022-05-06 | $5.55 | $5.55 | $5.32 | $5.48 | $5.48 | 33,760 |
| 2022-05-05 | $5.79 | $5.87 | $5.52 | $5.57 | $5.57 | 35,110 |
| 2022-05-04 | $5.75 | $5.95 | $5.58 | $5.87 | $5.87 | 27,476 |
| 2022-05-03 | $5.81 | $5.81 | $5.71 | $5.74 | $5.74 | 28,493 |
| 2022-05-02 | $5.70 | $5.75 | $5.60 | $5.74 | $5.74 | 35,636 |
| 2022-04-29 | $5.64 | $5.93 | $5.62 | $5.70 | $5.70 | 25,567 |
| 2022-04-28 | $5.68 | $5.77 | $5.42 | $5.68 | $5.68 | 83,452 |
| 2022-04-27 | $5.67 | $5.78 | $5.57 | $5.58 | $5.58 | 34,098 |
| 2022-04-26 | $5.98 | $5.98 | $5.68 | $5.70 | $5.70 | 28,640 |
| 2022-04-25 | $5.87 | $6.00 | $5.84 | $5.98 | $5.98 | 64,197 |
| 2022-04-22 | $6.05 | $6.19 | $5.90 | $5.95 | $5.95 | 54,632 |
| 2022-04-21 | $6.40 | $6.45 | $6.06 | $6.08 | $6.08 | 53,236 |
| 2022-04-20 | $6.44 | $6.49 | $6.30 | $6.30 | $6.30 | 34,157 |
| 2022-04-19 | $6.29 | $6.56 | $6.25 | $6.38 | $6.38 | 102,047 |
| 2022-04-18 | $6.57 | $6.69 | $6.30 | $6.30 | $6.30 | 52,723 |
| 2022-04-14 | $6.82 | $6.82 | $6.58 | $6.63 | $6.63 | 24,621 |
| 2022-04-13 | $6.72 | $6.81 | $6.58 | $6.79 | $6.79 | 34,982 |
| 2022-04-12 | $6.70 | $6.87 | $6.57 | $6.65 | $6.65 | 34,654 |
| 2022-04-11 | $6.69 | $6.75 | $6.56 | $6.61 | $6.61 | 44,576 |
| 2022-04-08 | $6.94 | $6.94 | $6.68 | $6.74 | $6.74 | 66,314 |
| 2022-04-07 | $7.05 | $7.12 | $6.80 | $6.86 | $6.86 | 93,332 |
| 2022-04-06 | $7.32 | $7.32 | $7.00 | $7.06 | $7.06 | 62,718 |
| 2022-04-05 | $7.50 | $7.60 | $7.25 | $7.32 | $7.32 | 34,681 |
| 2022-04-04 | $7.60 | $7.69 | $7.41 | $7.55 | $7.55 | 62,918 |
| 2022-04-01 | $7.69 | $7.85 | $7.49 | $7.54 | $7.54 | 141,923 |
| 2022-03-31 | $7.86 | $7.86 | $7.56 | $7.57 | $7.57 | 70,620 |
| 2022-03-30 | $8.12 | $8.34 | $7.77 | $7.86 | $7.86 | 94,342 |
| 2022-03-29 | $7.89 | $8.15 | $7.75 | $8.10 | $8.10 | 126,677 |
| 2022-03-28 | $8.24 | $8.26 | $7.62 | $7.70 | $7.70 | 189,012 |
| 2022-03-25 | $8.50 | $8.50 | $7.70 | $8.24 | $8.24 | 325,398 |
| 2022-03-24 | $7.16 | $7.68 | $7.01 | $7.50 | $7.50 | 76,131 |
| 2022-03-23 | $7.25 | $7.45 | $7.15 | $7.16 | $7.16 | 27,643 |
| 2022-03-22 | $7.05 | $7.37 | $7.05 | $7.24 | $7.24 | 28,811 |
| 2022-03-21 | $7.18 | $7.25 | $7.01 | $7.01 | $7.01 | 29,130 |
| 2022-03-18 | $6.83 | $7.15 | $6.80 | $7.09 | $7.09 | 35,833 |
| 2022-03-17 | $6.63 | $6.91 | $6.63 | $6.87 | $6.87 | 30,050 |
| 2022-03-16 | $6.59 | $6.74 | $6.45 | $6.74 | $6.74 | 33,753 |
| 2022-03-15 | $6.41 | $6.45 | $6.25 | $6.40 | $6.40 | 16,638 |
| 2022-03-14 | $6.56 | $6.56 | $6.25 | $6.27 | $6.27 | 66,426 |
| 2022-03-11 | $6.76 | $6.76 | $6.50 | $6.60 | $6.60 | 24,868 |
| 2022-03-10 | $6.72 | $6.94 | $6.61 | $6.80 | $6.80 | 23,538 |
| 2022-03-09 | $6.64 | $6.86 | $6.56 | $6.82 | $6.82 | 31,104 |
| 2022-03-08 | $6.33 | $6.71 | $6.26 | $6.51 | $6.51 | 38,653 |
| 2022-03-07 | $6.67 | $6.74 | $6.38 | $6.38 | $6.38 | 64,675 |
| 2022-03-04 | $6.74 | $6.80 | $6.55 | $6.67 | $6.67 | 26,502 |
| 2022-03-03 | $7.04 | $7.05 | $6.76 | $6.77 | $6.77 | 27,529 |
| 2022-03-02 | $7.12 | $7.16 | $6.94 | $7.04 | $7.04 | 16,945 |
| 2022-03-01 | $7.26 | $7.44 | $6.97 | $7.07 | $7.07 | 31,376 |
| 2022-02-28 | $6.99 | $7.30 | $6.99 | $7.24 | $7.24 | 22,005 |
| 2022-02-25 | $7.11 | $7.14 | $6.92 | $7.13 | $7.13 | 19,040 |
| 2022-02-24 | $6.43 | $7.00 | $6.25 | $7.00 | $7.00 | 93,278 |
| 2022-02-23 | $6.93 | $7.13 | $6.77 | $6.77 | $6.77 | 29,877 |
| 2022-02-22 | $7.09 | $7.18 | $6.88 | $6.90 | $6.90 | 59,633 |
| 2022-02-18 | $7.44 | $7.49 | $7.21 | $7.22 | $7.22 | 27,210 |
| 2022-02-17 | $7.80 | $7.81 | $7.41 | $7.49 | $7.49 | 59,575 |
| 2022-02-16 | $7.90 | $7.99 | $7.75 | $7.88 | $7.88 | 23,539 |
| 2022-02-15 | $7.63 | $7.89 | $7.63 | $7.85 | $7.85 | 36,164 |
| 2022-02-14 | $7.84 | $7.92 | $7.53 | $7.53 | $7.53 | 19,795 |
| 2022-02-11 | $7.98 | $8.06 | $7.70 | $7.88 | $7.88 | 40,538 |
| 2022-02-10 | $7.81 | $8.22 | $7.64 | $7.92 | $7.92 | 66,374 |
| 2022-02-09 | $7.47 | $7.95 | $7.47 | $7.85 | $7.85 | 87,658 |
| 2022-02-08 | $7.28 | $7.44 | $7.18 | $7.34 | $7.34 | 34,035 |
| 2022-02-07 | $7.38 | $7.46 | $7.27 | $7.34 | $7.34 | 32,242 |
| 2022-02-04 | $7.21 | $7.33 | $7.15 | $7.29 | $7.29 | 24,889 |
| 2022-02-03 | $7.38 | $7.48 | $7.12 | $7.19 | $7.19 | 42,626 |
| 2022-02-02 | $7.79 | $7.79 | $7.39 | $7.40 | $7.40 | 67,466 |
| 2022-02-01 | $7.51 | $7.76 | $7.38 | $7.69 | $7.69 | 72,574 |
| 2022-01-31 | $6.98 | $7.45 | $6.98 | $7.44 | $7.44 | 54,095 |
| 2022-01-28 | $6.73 | $6.98 | $6.67 | $6.88 | $6.88 | 66,823 |
| 2022-01-27 | $7.06 | $7.17 | $6.73 | $6.73 | $6.73 | 54,255 |
| 2022-01-26 | $7.29 | $7.43 | $7.01 | $7.06 | $7.06 | 43,307 |
| 2022-01-25 | $7.18 | $7.34 | $6.96 | $7.21 | $7.21 | 71,057 |
| 2022-01-24 | $7.15 | $7.24 | $6.66 | $7.16 | $7.16 | 117,424 |
| 2022-01-21 | $7.43 | $7.51 | $7.18 | $7.25 | $7.25 | 118,258 |
| 2022-01-20 | $7.71 | $7.94 | $7.50 | $7.50 | $7.50 | 33,300 |
| 2022-01-19 | $7.94 | $7.96 | $7.65 | $7.72 | $7.72 | 50,228 |
| 2022-01-18 | $8.07 | $8.15 | $7.85 | $7.88 | $7.88 | 59,645 |
| 2022-01-14 | $8.00 | $8.16 | $7.93 | $8.16 | $8.16 | 76,131 |
| 2022-01-13 | $8.44 | $8.44 | $8.12 | $8.12 | $8.12 | 39,238 |
| 2022-01-12 | $8.50 | $8.60 | $8.31 | $8.46 | $8.46 | 49,285 |
| 2022-01-11 | $8.27 | $8.59 | $8.17 | $8.50 | $8.50 | 36,587 |
| 2022-01-10 | $8.31 | $8.32 | $8.10 | $8.31 | $8.31 | 40,611 |
| 2022-01-07 | $8.10 | $8.44 | $8.10 | $8.19 | $8.19 | 51,166 |
| 2022-01-06 | $8.22 | $8.36 | $7.98 | $8.11 | $8.11 | 37,813 |
| 2022-01-05 | $8.62 | $8.76 | $8.17 | $8.22 | $8.22 | 44,684 |
| 2022-01-04 | $8.88 | $8.94 | $8.55 | $8.62 | $8.62 | 39,895 |
| 2022-01-03 | $8.55 | $8.90 | $8.52 | $8.82 | $8.82 | 48,322 |
| 2021-12-31 | $8.54 | $8.75 | $8.51 | $8.54 | $8.54 | 117,685 |
| 2021-12-30 | $8.50 | $8.80 | $8.49 | $8.63 | $8.63 | 110,411 |
| 2021-12-29 | $8.71 | $8.71 | $8.46 | $8.48 | $8.48 | 271,320 |
| 2021-12-28 | $8.89 | $9.00 | $8.71 | $8.71 | $8.71 | 57,837 |
| 2021-12-27 | $9.00 | $9.13 | $8.92 | $8.96 | $8.96 | 91,108 |
| 2021-12-23 | $8.76 | $9.05 | $8.74 | $9.00 | $9.00 | 71,477 |
| 2021-12-22 | $8.78 | $8.87 | $8.68 | $8.80 | $8.80 | 62,489 |
| 2021-12-21 | $8.72 | $8.91 | $8.70 | $8.90 | $8.90 | 44,773 |
| 2021-12-20 | $8.79 | $8.79 | $8.42 | $8.62 | $8.62 | 63,161 |
| 2021-12-17 | $8.58 | $9.05 | $8.50 | $8.86 | $8.86 | 159,542 |
| 2021-12-16 | $8.92 | $9.04 | $8.61 | $8.66 | $8.66 | 49,368 |
| 2021-12-15 | $9.00 | $9.00 | $8.55 | $8.87 | $8.87 | 77,030 |
| 2021-12-14 | $9.02 | $9.21 | $8.82 | $8.89 | $8.89 | 77,871 |
| 2021-12-13 | $9.45 | $9.50 | $9.02 | $9.22 | $9.22 | 58,017 |
| 2021-12-10 | $9.64 | $9.88 | $9.31 | $9.45 | $9.45 | 49,320 |
| 2021-12-09 | $9.93 | $10.10 | $9.62 | $9.65 | $9.65 | 52,704 |
| 2021-12-08 | $10.01 | $10.17 | $9.71 | $10.05 | $10.05 | 49,899 |
| 2021-12-07 | $9.70 | $10.02 | $9.67 | $9.88 | $9.88 | 45,963 |
| 2021-12-06 | $9.22 | $9.61 | $9.02 | $9.44 | $9.44 | 64,062 |
| 2021-12-03 | $9.61 | $9.62 | $9.12 | $9.22 | $9.22 | 74,464 |
| 2021-12-02 | $9.56 | $9.80 | $9.32 | $9.64 | $9.64 | 85,510 |
| 2021-12-01 | $10.25 | $10.25 | $9.50 | $9.50 | $9.50 | 90,875 |
| 2021-11-30 | $10.30 | $10.37 | $9.75 | $10.06 | $10.06 | 90,563 |
| 2021-11-29 | $10.77 | $10.77 | $10.25 | $10.35 | $10.35 | 67,774 |
| 2021-11-26 | $10.52 | $10.65 | $10.38 | $10.61 | $10.61 | 43,685 |
| 2021-11-24 | $10.50 | $10.89 | $10.50 | $10.84 | $10.84 | 42,954 |
| 2021-11-23 | $10.70 | $10.90 | $10.50 | $10.56 | $10.56 | 83,283 |
| 2021-11-22 | $11.10 | $11.10 | $10.52 | $10.70 | $10.70 | 193,572 |
| 2021-11-19 | $11.14 | $11.33 | $11.01 | $11.06 | $11.06 | 39,190 |
| 2021-11-18 | $11.87 | $11.87 | $11.06 | $11.10 | $11.10 | 185,063 |
| 2021-11-17 | $12.29 | $12.35 | $11.85 | $11.85 | $11.85 | 106,335 |
| 2021-11-16 | $12.74 | $12.74 | $12.24 | $12.36 | $12.36 | 76,001 |
| 2021-11-15 | $13.19 | $13.23 | $12.76 | $12.82 | $12.82 | 145,644 |
| 2021-11-12 | $12.54 | $12.99 | $12.47 | $12.96 | $12.96 | 106,269 |
| 2021-11-11 | $12.15 | $12.40 | $12.09 | $12.35 | $12.35 | 47,198 |
| 2021-11-10 | $12.60 | $12.60 | $12.07 | $12.09 | $12.09 | 49,829 |
| 2021-11-09 | $12.91 | $12.91 | $12.25 | $12.70 | $12.70 | 111,910 |
| 2021-11-08 | $12.00 | $12.88 | $12.00 | $12.83 | $12.83 | 151,621 |
| 2021-11-05 | $12.04 | $12.04 | $11.75 | $11.89 | $11.89 | 110,993 |
| 2021-11-04 | $12.12 | $12.21 | $12.00 | $12.02 | $12.02 | 53,195 |
| 2021-11-03 | $11.81 | $12.14 | $11.81 | $12.09 | $12.09 | 62,930 |
| 2021-11-02 | $12.10 | $12.10 | $11.84 | $11.91 | $11.91 | 38,198 |
| 2021-11-01 | $11.82 | $12.15 | $11.80 | $12.13 | $12.13 | 53,720 |
| 2021-10-29 | $11.96 | $12.00 | $11.76 | $11.78 | $11.78 | 39,806 |
| 2021-10-28 | $11.86 | $12.00 | $11.75 | $11.99 | $11.99 | 39,716 |
| 2021-10-27 | $12.05 | $12.14 | $11.75 | $11.75 | $11.75 | 60,603 |
| 2021-10-26 | $12.33 | $12.38 | $12.06 | $12.11 | $12.11 | 61,908 |
| 2021-10-25 | $12.30 | $12.42 | $12.16 | $12.32 | $12.32 | 34,013 |
| 2021-10-22 | $12.56 | $12.58 | $12.27 | $12.32 | $12.32 | 52,745 |
| 2021-10-21 | $12.61 | $12.92 | $12.52 | $12.63 | $12.63 | 49,976 |
| 2021-10-20 | $12.61 | $12.76 | $12.41 | $12.62 | $12.62 | 39,592 |
| 2021-10-19 | $12.00 | $12.62 | $11.98 | $12.62 | $12.62 | 86,525 |
| 2021-10-18 | $12.02 | $12.10 | $11.97 | $11.98 | $11.98 | 57,249 |
| 2021-10-15 | $12.38 | $12.38 | $12.05 | $12.10 | $12.10 | 43,103 |
| 2021-10-14 | $12.17 | $12.48 | $12.17 | $12.26 | $12.26 | 45,199 |
| 2021-10-13 | $12.18 | $12.26 | $12.06 | $12.10 | $12.10 | 25,039 |
| 2021-10-12 | $12.16 | $12.35 | $12.13 | $12.14 | $12.14 | 23,229 |
| 2021-10-11 | $12.35 | $12.40 | $12.19 | $12.19 | $12.19 | 34,613 |
| 2021-10-08 | $12.49 | $12.53 | $12.25 | $12.38 | $12.38 | 33,243 |
| 2021-10-07 | $12.17 | $12.64 | $12.13 | $12.48 | $12.48 | 48,383 |
| 2021-10-06 | $12.05 | $12.29 | $12.05 | $12.15 | $12.15 | 51,479 |
| 2021-10-05 | $12.21 | $12.54 | $12.21 | $12.30 | $12.30 | 38,001 |
| 2021-10-04 | $12.63 | $12.73 | $12.20 | $12.20 | $12.20 | 47,826 |
| 2021-10-01 | $12.89 | $12.95 | $12.51 | $12.69 | $12.69 | 35,972 |
| 2021-09-30 | $12.73 | $12.89 | $12.56 | $12.84 | $12.84 | 33,891 |
| 2021-09-29 | $13.18 | $13.25 | $12.70 | $12.76 | $12.76 | 44,660 |
| 2021-09-28 | $13.32 | $13.33 | $13.03 | $13.05 | $13.05 | 38,163 |
| 2021-09-27 | $13.16 | $13.55 | $13.06 | $13.47 | $13.47 | 50,060 |
| 2021-09-24 | $13.41 | $13.44 | $13.10 | $13.25 | $13.25 | 20,364 |
| 2021-09-23 | $13.36 | $13.63 | $13.36 | $13.54 | $13.54 | 41,774 |
| 2021-09-22 | $13.03 | $13.33 | $13.00 | $13.18 | $13.18 | 79,395 |
| 2021-09-21 | $12.91 | $13.19 | $12.88 | $12.98 | $12.98 | 52,819 |
| 2021-09-20 | $13.19 | $13.25 | $12.66 | $12.97 | $12.97 | 84,027 |
| 2021-09-17 | $13.53 | $13.59 | $13.33 | $13.57 | $13.57 | 30,371 |
| 2021-09-16 | $13.51 | $13.69 | $13.46 | $13.62 | $13.62 | 26,082 |
| 2021-09-15 | $13.35 | $13.60 | $13.26 | $13.52 | $13.52 | 55,885 |
| 2021-09-14 | $13.80 | $13.93 | $13.31 | $13.34 | $13.34 | 47,090 |
| 2021-09-13 | $14.07 | $14.07 | $13.80 | $13.85 | $13.85 | 40,436 |
| 2021-09-10 | $14.19 | $14.47 | $14.00 | $14.04 | $14.04 | 39,205 |
| 2021-09-09 | $14.22 | $14.40 | $14.04 | $14.15 | $14.15 | 27,389 |
| 2021-09-08 | $14.61 | $14.61 | $14.11 | $14.21 | $14.21 | 54,331 |
| 2021-09-07 | $14.67 | $15.00 | $14.57 | $14.60 | $14.60 | 82,344 |
| 2021-09-03 | $14.74 | $14.85 | $14.55 | $14.73 | $14.73 | 38,199 |
| 2021-09-02 | $14.52 | $14.98 | $14.52 | $14.74 | $14.74 | 39,561 |
| 2021-09-01 | $14.69 | $14.86 | $14.51 | $14.58 | $14.58 | 39,069 |
| 2021-08-31 | $14.47 | $14.90 | $14.47 | $14.65 | $14.65 | 38,999 |
| 2021-08-30 | $14.72 | $14.76 | $14.51 | $14.55 | $14.55 | 31,990 |
| 2021-08-27 | $14.58 | $14.73 | $14.46 | $14.73 | $14.73 | 26,125 |
| 2021-08-26 | $14.74 | $14.95 | $14.50 | $14.60 | $14.60 | 29,708 |
| 2021-08-25 | $14.74 | $14.81 | $14.65 | $14.71 | $14.71 | 21,212 |
| 2021-08-24 | $14.51 | $14.83 | $14.51 | $14.73 | $14.73 | 32,879 |
| 2021-08-23 | $14.10 | $14.50 | $14.08 | $14.50 | $14.50 | 44,527 |
| 2021-08-20 | $13.83 | $14.07 | $13.77 | $14.01 | $14.01 | 56,486 |
| 2021-08-19 | $14.20 | $14.20 | $13.76 | $13.91 | $13.91 | 61,655 |
| 2021-08-18 | $14.20 | $14.50 | $14.00 | $14.30 | $14.30 | 54,557 |
| 2021-08-17 | $14.25 | $14.42 | $14.02 | $14.19 | $14.19 | 60,676 |
| 2021-08-16 | $14.91 | $14.91 | $14.40 | $14.45 | $14.45 | 68,047 |
| 2021-08-13 | $14.88 | $14.97 | $14.76 | $14.87 | $14.87 | 27,797 |
| 2021-08-12 | $15.20 | $15.20 | $14.80 | $14.92 | $14.92 | 42,616 |
| 2021-08-11 | $15.59 | $15.68 | $15.10 | $15.22 | $15.22 | 39,543 |
| 2021-08-10 | $15.31 | $15.63 | $15.25 | $15.59 | $15.59 | 33,977 |
| 2021-08-09 | $15.07 | $15.31 | $14.92 | $15.21 | $15.21 | 59,625 |
| 2021-08-06 | $15.17 | $15.20 | $14.95 | $15.19 | $15.19 | 37,148 |
| 2021-08-05 | $14.77 | $15.30 | $14.74 | $15.11 | $15.11 | 66,670 |
| 2021-08-04 | $14.97 | $15.14 | $14.70 | $14.81 | $14.81 | 40,797 |
| 2021-08-03 | $15.19 | $15.24 | $14.87 | $15.04 | $15.04 | 45,055 |
| 2021-08-02 | $15.37 | $15.59 | $15.15 | $15.23 | $15.23 | 31,910 |
| 2021-07-30 | $15.30 | $15.60 | $15.19 | $15.32 | $15.32 | 59,217 |
| 2021-07-29 | $15.71 | $15.74 | $15.39 | $15.44 | $15.44 | 68,750 |
| 2021-07-28 | $14.92 | $15.53 | $14.92 | $15.53 | $15.53 | 61,889 |
| 2021-07-27 | $14.96 | $15.00 | $14.50 | $14.62 | $14.62 | 62,076 |
| 2021-07-26 | $14.88 | $15.30 | $14.85 | $15.08 | $15.08 | 60,787 |
| 2021-07-23 | $15.15 | $15.29 | $14.91 | $15.02 | $15.02 | 67,007 |
| 2021-07-22 | $15.50 | $15.54 | $15.10 | $15.15 | $15.15 | 36,606 |
| 2021-07-21 | $15.01 | $15.46 | $15.00 | $15.38 | $15.38 | 49,186 |
| 2021-07-20 | $14.48 | $14.98 | $14.40 | $14.86 | $14.86 | 70,052 |
| 2021-07-19 | $14.39 | $14.62 | $14.21 | $14.45 | $14.45 | 137,596 |
| 2021-07-16 | $15.36 | $15.45 | $14.70 | $14.77 | $14.77 | 120,035 |
| 2021-07-15 | $15.52 | $15.69 | $15.00 | $15.26 | $15.26 | 90,745 |
| 2021-07-14 | $16.51 | $16.51 | $15.54 | $15.54 | $15.54 | 72,394 |
| 2021-07-13 | $16.39 | $16.69 | $16.31 | $16.35 | $16.35 | 58,266 |
| 2021-07-12 | $16.40 | $16.40 | $16.03 | $16.29 | $16.29 | 53,746 |
| 2021-07-09 | $16.34 | $16.44 | $16.08 | $16.44 | $16.44 | 38,814 |
| 2021-07-08 | $15.86 | $16.18 | $15.60 | $16.07 | $16.07 | 88,509 |
| 2021-07-07 | $16.64 | $16.89 | $16.06 | $16.29 | $16.29 | 71,702 |
| 2021-07-06 | $16.95 | $17.02 | $16.60 | $16.64 | $16.64 | 46,666 |
| 2021-07-02 | $17.24 | $17.24 | $16.91 | $17.09 | $17.09 | 29,592 |
| 2021-07-01 | $17.11 | $17.24 | $16.95 | $17.14 | $17.14 | 33,626 |
| 2021-06-30 | $17.13 | $17.22 | $16.96 | $17.15 | $17.15 | 48,938 |
| 2021-06-29 | $17.36 | $17.52 | $17.06 | $17.16 | $17.16 | 41,601 |
| 2021-06-28 | $17.34 | $17.65 | $17.24 | $17.39 | $17.39 | 38,465 |
| 2021-06-25 | $17.50 | $17.50 | $17.20 | $17.31 | $17.31 | 38,554 |
| 2021-06-24 | $17.18 | $17.42 | $17.05 | $17.38 | $17.38 | 68,723 |
| 2021-06-23 | $16.69 | $17.12 | $16.69 | $16.96 | $16.96 | 52,976 |
| 2021-06-22 | $16.74 | $16.81 | $16.50 | $16.75 | $16.75 | 31,949 |
| 2021-06-21 | $16.63 | $16.84 | $16.43 | $16.72 | $16.72 | 38,661 |
| 2021-06-18 | $16.87 | $16.97 | $16.51 | $16.57 | $16.57 | 50,861 |
| 2021-06-17 | $17.12 | $17.24 | $16.88 | $17.00 | $17.00 | 38,437 |
| 2021-06-16 | $17.09 | $17.25 | $16.85 | $17.15 | $17.15 | 45,721 |
| 2021-06-15 | $17.42 | $17.54 | $17.01 | $17.06 | $17.06 | 76,078 |
| 2021-06-14 | $17.76 | $17.80 | $17.47 | $17.54 | $17.54 | 37,046 |
| 2021-06-11 | $17.83 | $17.90 | $17.57 | $17.68 | $17.68 | 47,744 |
| 2021-06-10 | $18.10 | $18.13 | $17.55 | $17.79 | $17.79 | 59,382 |
| 2021-06-09 | $18.18 | $18.62 | $18.02 | $18.10 | $18.10 | 62,081 |
| 2021-06-08 | $18.18 | $18.26 | $17.80 | $18.05 | $18.05 | 64,172 |
| 2021-06-07 | $17.67 | $18.15 | $17.47 | $18.15 | $18.15 | 74,100 |
| 2021-06-04 | $17.90 | $18.06 | $17.54 | $17.55 | $17.55 | 67,698 |
| 2021-06-03 | $18.31 | $18.36 | $17.77 | $17.78 | $17.78 | 91,468 |
| 2021-06-02 | $17.58 | $18.08 | $17.40 | $18.08 | $18.08 | 71,602 |
| 2021-06-01 | $18.05 | $18.08 | $17.33 | $17.35 | $17.35 | 94,364 |
| 2021-05-28 | $17.42 | $17.87 | $17.25 | $17.85 | $17.85 | 121,692 |
| 2021-05-27 | $17.12 | $17.25 | $16.75 | $17.24 | $17.24 | 65,313 |
| 2021-05-26 | $16.48 | $17.00 | $16.25 | $16.93 | $16.93 | 78,912 |
| 2021-05-25 | $16.21 | $16.64 | $16.09 | $16.49 | $16.49 | 63,237 |
| 2021-05-24 | $16.28 | $16.32 | $15.94 | $16.19 | $16.19 | 39,860 |
| 2021-05-21 | $16.21 | $16.35 | $16.04 | $16.15 | $16.15 | 31,355 |
| 2021-05-20 | $15.93 | $16.15 | $15.76 | $16.09 | $16.09 | 48,607 |
| 2021-05-19 | $15.96 | $15.96 | $15.57 | $15.89 | $15.89 | 115,678 |
| 2021-05-18 | $16.06 | $16.40 | $15.90 | $16.21 | $16.21 | 115,629 |
| 2021-05-17 | $15.84 | $16.10 | $15.64 | $16.00 | $16.00 | 86,686 |
| 2021-05-14 | $15.39 | $15.87 | $15.27 | $15.77 | $15.77 | 114,617 |
| 2021-05-13 | $15.82 | $16.20 | $14.97 | $15.16 | $15.16 | 173,541 |
| 2021-05-12 | $16.37 | $16.65 | $15.67 | $15.75 | $15.75 | 139,443 |
| 2021-05-11 | $15.94 | $16.70 | $15.50 | $16.55 | $16.55 | 188,034 |
| 2021-05-10 | $17.72 | $17.72 | $16.81 | $16.85 | $16.85 | 113,929 |
| 2021-05-07 | $17.22 | $17.95 | $17.07 | $17.70 | $17.70 | 74,110 |
| 2021-05-06 | $17.74 | $17.74 | $16.91 | $17.05 | $17.05 | 124,843 |
| 2021-05-05 | $17.66 | $17.76 | $17.43 | $17.74 | $17.74 | 54,502 |
| 2021-05-04 | $17.71 | $17.71 | $17.10 | $17.51 | $17.51 | 122,496 |
| 2021-05-03 | $18.46 | $18.46 | $17.80 | $17.85 | $17.85 | 159,748 |
| 2021-04-30 | $18.34 | $18.64 | $18.10 | $18.33 | $18.33 | 53,911 |
| 2021-04-29 | $18.65 | $18.65 | $17.98 | $18.48 | $18.48 | 66,511 |
| 2021-04-28 | $17.91 | $18.60 | $17.82 | $18.55 | $18.55 | 121,855 |
| 2021-04-27 | $18.25 | $18.44 | $17.85 | $17.97 | $17.97 | 177,181 |
| 2021-04-26 | $18.00 | $18.25 | $17.82 | $18.22 | $18.22 | 110,934 |
| 2021-04-23 | $17.57 | $18.05 | $17.50 | $17.88 | $17.88 | 90,220 |
| 2021-04-22 | $17.62 | $17.97 | $17.39 | $17.63 | $17.63 | 112,904 |
| 2021-04-21 | $16.81 | $17.70 | $16.71 | $17.62 | $17.62 | 130,722 |
| 2021-04-20 | $18.13 | $18.18 | $16.67 | $16.76 | $16.76 | 334,364 |
| 2021-04-19 | $17.85 | $18.22 | $17.43 | $17.68 | $17.68 | 192,522 |
| 2021-04-16 | $17.80 | $17.90 | $17.45 | $17.86 | $17.86 | 155,909 |
| 2021-04-15 | $18.04 | $18.35 | $17.61 | $17.80 | $17.80 | 166,493 |
| 2021-04-14 | $18.35 | $18.56 | $18.00 | $18.02 | $18.02 | 180,461 |
| 2021-04-13 | $18.25 | $18.68 | $18.12 | $18.56 | $18.56 | 171,392 |
| 2021-04-12 | $19.46 | $19.48 | $18.45 | $18.54 | $18.54 | 185,955 |
| 2021-04-09 | $19.33 | $19.74 | $19.01 | $19.67 | $19.67 | 143,739 |
| 2021-04-08 | $18.83 | $19.37 | $18.72 | $19.20 | $19.20 | 178,447 |
| 2021-04-07 | $19.33 | $19.33 | $18.60 | $18.70 | $18.70 | 181,127 |
| 2021-04-06 | $19.80 | $19.81 | $19.35 | $19.41 | $19.41 | 141,133 |
| 2021-04-05 | $20.30 | $20.39 | $19.54 | $19.81 | $19.81 | 182,783 |
| 2021-04-01 | $20.04 | $20.24 | $19.80 | $19.95 | $19.95 | 109,351 |
| 2021-03-31 | $19.53 | $19.85 | $19.39 | $19.69 | $19.69 | 170,937 |
| 2021-03-30 | $18.72 | $19.19 | $18.41 | $19.01 | $19.01 | 126,401 |
| 2021-03-29 | $19.50 | $19.69 | $18.81 | $18.89 | $18.89 | 138,052 |
| 2021-03-26 | $19.83 | $19.86 | $18.85 | $19.29 | $19.29 | 125,604 |
| 2021-03-25 | $18.97 | $19.75 | $18.80 | $19.64 | $19.64 | 196,743 |
| 2021-03-24 | $20.03 | $20.24 | $19.35 | $19.44 | $19.44 | 171,451 |
| 2021-03-23 | $20.88 | $20.97 | $19.91 | $20.04 | $20.04 | 233,379 |
| 2021-03-22 | $21.31 | $21.50 | $20.79 | $20.88 | $20.88 | 179,993 |
| 2021-03-19 | $20.79 | $21.34 | $20.50 | $21.08 | $21.08 | 167,673 |
| 2021-03-18 | $21.63 | $21.74 | $20.60 | $20.70 | $20.70 | 140,269 |
| 2021-03-17 | $20.70 | $21.70 | $20.60 | $21.66 | $21.66 | 208,036 |
| 2021-03-16 | $22.63 | $22.73 | $21.16 | $21.47 | $21.47 | 254,734 |
| 2021-03-15 | $21.72 | $22.59 | $21.60 | $22.43 | $22.43 | 443,338 |
| 2021-03-12 | $20.41 | $21.59 | $20.11 | $21.49 | $21.49 | 241,862 |
| 2021-03-11 | $19.88 | $21.08 | $19.82 | $21.05 | $21.05 | 208,836 |
| 2021-03-10 | $20.75 | $20.76 | $19.05 | $19.42 | $19.42 | 277,888 |
| 2021-03-09 | $18.76 | $19.98 | $18.76 | $19.91 | $19.91 | 253,437 |
| 2021-03-08 | $18.60 | $19.00 | $18.00 | $18.37 | $18.37 | 189,879 |
| 2021-03-05 | $18.92 | $19.00 | $16.55 | $18.42 | $18.42 | 375,114 |
| 2021-03-04 | $19.79 | $20.15 | $18.02 | $18.58 | $18.58 | 420,735 |
| 2021-03-03 | $21.34 | $21.66 | $19.84 | $20.04 | $20.04 | 219,912 |
| 2021-03-02 | $21.27 | $22.24 | $21.01 | $21.08 | $21.08 | 327,857 |
| 2021-03-01 | $20.43 | $21.17 | $20.25 | $20.99 | $20.99 | 226,040 |
| 2021-02-26 | $20.16 | $20.71 | $19.50 | $19.77 | $19.77 | 217,028 |
| 2021-02-25 | $21.47 | $21.65 | $20.00 | $20.17 | $20.17 | 277,477 |
| 2021-02-24 | $21.14 | $21.79 | $20.86 | $21.66 | $21.66 | 300,946 |
| 2021-02-23 | $20.66 | $20.90 | $18.90 | $20.84 | $20.84 | 680,262 |
| 2021-02-22 | $22.30 | $22.73 | $21.80 | $21.94 | $21.94 | 344,631 |
| 2021-02-19 | $22.01 | $23.08 | $22.01 | $22.90 | $22.90 | 319,134 |
| 2021-02-18 | $23.29 | $23.60 | $21.75 | $21.79 | $21.79 | 410,856 |
| 2021-02-17 | $24.04 | $24.06 | $22.66 | $23.15 | $23.15 | 432,390 |
| 2021-02-16 | $23.99 | $24.69 | $23.43 | $24.49 | $24.49 | 716,101 |
| 2021-02-12 | $22.05 | $24.50 | $21.48 | $23.17 | $23.17 | 930,208 |
| 2021-02-11 | $29.00 | $29.00 | $22.50 | $22.81 | $22.81 | 2,363,097 |
| 2021-02-10 | $30.80 | $30.99 | $26.06 | $29.59 | $29.58 | 2,360,097 |
| 2021-02-09 | $23.90 | $26.00 | $23.66 | $25.99 | $25.98 | 1,655,991 |
| 2021-02-08 | $21.40 | $22.75 | $21.30 | $22.70 | $22.70 | 715,564 |
| 2021-02-05 | $21.40 | $21.48 | $20.70 | $20.95 | $20.95 | 438,062 |
| 2021-02-04 | $20.80 | $21.10 | $20.10 | $21.08 | $21.08 | 526,072 |
| 2021-02-03 | $19.99 | $20.80 | $19.82 | $20.48 | $20.48 | 727,364 |
| 2021-02-02 | $17.50 | $18.75 | $17.46 | $18.72 | $18.72 | 312,710 |
| 2021-02-01 | $16.93 | $17.19 | $16.60 | $17.14 | $17.14 | 120,243 |
| 2021-01-29 | $16.93 | $17.47 | $16.61 | $16.74 | $16.74 | 172,569 |
| 2021-01-28 | $17.00 | $17.53 | $16.80 | $17.01 | $17.01 | 137,298 |
| 2021-01-27 | $16.79 | $17.50 | $16.59 | $16.93 | $16.93 | 212,300 |
| 2021-01-26 | $16.88 | $17.51 | $16.81 | $17.36 | $17.36 | 248,803 |
| 2021-01-25 | $17.50 | $17.58 | $16.52 | $16.75 | $16.75 | 249,897 |
| 2021-01-22 | $17.20 | $17.47 | $17.05 | $17.32 | $17.32 | 127,158 |
| 2021-01-21 | $17.93 | $17.98 | $17.22 | $17.50 | $17.50 | 236,576 |
| 2021-01-20 | $18.33 | $18.44 | $17.65 | $17.91 | $17.91 | 299,487 |
| 2021-01-19 | $18.24 | $18.28 | $17.50 | $18.21 | $18.21 | 398,045 |
| 2021-01-15 | $18.64 | $18.77 | $17.51 | $17.94 | $17.94 | 540,673 |
| 2021-01-14 | $17.03 | $18.22 | $17.03 | $18.03 | $18.03 | 468,360 |
| 2021-01-13 | $16.32 | $16.82 | $16.17 | $16.71 | $16.71 | 309,596 |
| 2021-01-12 | $16.12 | $16.40 | $16.00 | $16.16 | $16.16 | 346,384 |
| 2021-01-11 | $15.11 | $16.18 | $15.00 | $16.10 | $16.10 | 447,961 |
| 2021-01-08 | $15.39 | $15.50 | $14.80 | $15.14 | $15.14 | 320,563 |
| 2021-01-07 | $15.51 | $15.83 | $15.06 | $15.25 | $15.25 | 562,199 |
| 2021-01-06 | $14.57 | $15.35 | $14.57 | $14.74 | $14.74 | 559,556 |
| 2021-01-05 | $13.09 | $13.62 | $13.05 | $13.59 | $13.59 | 204,554 |
| 2021-01-04 | $12.61 | $13.14 | $12.59 | $13.02 | $13.02 | 160,466 |
| 2020-12-31 | $12.77 | $12.77 | $12.47 | $12.50 | $12.50 | 72,013 |
| 2020-12-30 | $12.47 | $12.79 | $12.38 | $12.75 | $12.75 | 87,491 |
| 2020-12-29 | $12.93 | $12.93 | $12.25 | $12.36 | $12.36 | 146,529 |
| 2020-12-28 | $13.29 | $13.32 | $12.80 | $12.84 | $12.79 | 88,749 |
| 2020-12-24 | $13.38 | $13.44 | $13.05 | $13.09 | $13.04 | 47,172 |
| 2020-12-23 | $12.97 | $13.50 | $12.82 | $13.34 | $13.29 | 236,979 |
| 2020-12-22 | $12.91 | $12.95 | $12.68 | $12.90 | $12.85 | 78,380 |
| 2020-12-21 | $13.24 | $13.24 | $12.53 | $12.75 | $12.69 | 87,604 |
| 2020-12-18 | $12.90 | $13.10 | $12.76 | $12.81 | $12.76 | 142,959 |
| 2020-12-17 | $13.20 | $13.20 | $12.78 | $12.90 | $12.85 | 128,326 |
| 2020-12-16 | $13.29 | $13.29 | $12.78 | $13.10 | $13.05 | 403,649 |
| 2020-12-15 | $12.35 | $12.75 | $12.25 | $12.66 | $12.61 | 79,450 |
| 2020-12-14 | $12.77 | $12.85 | $12.35 | $12.35 | $12.30 | 61,471 |
| 2020-12-11 | $12.81 | $12.89 | $12.52 | $12.61 | $12.56 | 74,578 |
| 2020-12-10 | $12.62 | $12.91 | $12.60 | $12.83 | $12.78 | 87,703 |
| 2020-12-09 | $13.44 | $13.44 | $12.50 | $12.70 | $12.65 | 177,591 |
| 2020-12-08 | $13.26 | $13.49 | $13.15 | $13.40 | $13.35 | 106,011 |
| 2020-12-07 | $13.75 | $13.87 | $13.25 | $13.40 | $13.35 | 175,019 |
| 2020-12-04 | $13.86 | $14.03 | $13.58 | $13.72 | $13.66 | 355,768 |
| 2020-12-03 | $13.44 | $13.76 | $13.20 | $13.63 | $13.57 | 229,630 |
| 2020-12-02 | $12.90 | $13.53 | $12.82 | $13.42 | $13.37 | 160,150 |
| 2020-12-01 | $13.91 | $13.99 | $12.79 | $12.83 | $12.78 | 200,107 |
| 2020-11-30 | $13.24 | $13.63 | $12.79 | $13.60 | $13.54 | 246,725 |
| 2020-11-27 | $12.31 | $12.98 | $12.28 | $12.98 | $12.93 | 105,200 |
| 2020-11-25 | $12.05 | $12.19 | $11.84 | $12.14 | $12.09 | 108,616 |
| 2020-11-24 | $12.08 | $12.25 | $11.94 | $12.11 | $12.06 | 191,369 |
| 2020-11-23 | $11.32 | $11.47 | $11.21 | $11.45 | $11.40 | 46,925 |
| 2020-11-20 | $11.30 | $11.31 | $11.09 | $11.20 | $11.15 | 47,468 |
| 2020-11-19 | $11.22 | $11.31 | $11.07 | $11.25 | $11.20 | 39,328 |
| 2020-11-18 | $11.38 | $11.50 | $11.20 | $11.22 | $11.17 | 68,798 |
| 2020-11-17 | $10.87 | $11.30 | $10.87 | $11.30 | $11.25 | 101,718 |
| 2020-11-16 | $10.94 | $10.98 | $10.75 | $10.91 | $10.87 | 65,663 |
| 2020-11-13 | $10.72 | $10.99 | $10.69 | $10.92 | $10.88 | 44,026 |
| 2020-11-12 | $10.82 | $10.93 | $10.60 | $10.61 | $10.57 | 64,665 |
| 2020-11-11 | $10.72 | $10.97 | $10.41 | $10.85 | $10.81 | 133,560 |
| 2020-11-10 | $10.90 | $10.90 | $10.52 | $10.76 | $10.72 | 129,473 |
| 2020-11-09 | $13.08 | $13.14 | $11.11 | $11.34 | $11.29 | 399,619 |
| 2020-11-06 | $11.00 | $12.19 | $10.80 | $11.30 | $11.25 | 480,824 |
| 2020-11-05 | $9.72 | $10.50 | $9.64 | $10.50 | $10.46 | 172,584 |
| 2020-11-04 | $9.46 | $9.46 | $9.16 | $9.26 | $9.22 | 83,016 |
| 2020-11-03 | $9.60 | $9.61 | $9.34 | $9.53 | $9.49 | 69,938 |
| 2020-11-02 | $8.96 | $9.51 | $8.91 | $9.32 | $9.28 | 82,261 |
| 2020-10-30 | $8.97 | $8.97 | $8.56 | $8.67 | $8.63 | 38,115 |
| 2020-10-29 | $8.85 | $9.09 | $8.75 | $8.95 | $8.91 | 21,609 |
| 2020-10-28 | $9.00 | $9.01 | $8.71 | $8.84 | $8.80 | 50,135 |
| 2020-10-27 | $9.13 | $9.25 | $9.05 | $9.06 | $9.02 | 12,980 |
| 2020-10-26 | $9.51 | $9.59 | $9.00 | $9.05 | $9.01 | 46,621 |
| 2020-10-23 | $9.74 | $9.74 | $9.43 | $9.60 | $9.56 | 31,685 |
| 2020-10-22 | $9.61 | $9.65 | $9.41 | $9.60 | $9.56 | 23,930 |
| 2020-10-21 | $9.65 | $9.85 | $9.51 | $9.60 | $9.56 | 37,370 |
| 2020-10-20 | $9.74 | $9.74 | $9.50 | $9.63 | $9.59 | 52,428 |
| 2020-10-19 | $9.37 | $9.73 | $9.33 | $9.68 | $9.64 | 62,082 |
| 2020-10-16 | $9.35 | $9.44 | $9.24 | $9.32 | $9.28 | 36,560 |
| 2020-10-15 | $9.45 | $9.45 | $9.10 | $9.27 | $9.23 | 52,944 |
| 2020-10-14 | $9.66 | $9.75 | $9.46 | $9.50 | $9.46 | 39,460 |
| 2020-10-13 | $9.76 | $9.80 | $9.50 | $9.66 | $9.62 | 49,893 |
| 2020-10-12 | $9.69 | $9.98 | $9.69 | $9.84 | $9.80 | 123,894 |
| 2020-10-09 | $9.62 | $9.71 | $9.45 | $9.62 | $9.58 | 234,678 |
| 2020-10-08 | $8.76 | $9.36 | $8.70 | $9.32 | $9.28 | 118,093 |
| 2020-10-07 | $8.40 | $8.77 | $8.40 | $8.68 | $8.64 | 18,744 |
| 2020-10-06 | $8.57 | $8.62 | $8.27 | $8.36 | $8.33 | 20,681 |
| 2020-10-05 | $8.22 | $8.57 | $8.22 | $8.56 | $8.53 | 41,378 |
| 2020-10-02 | $8.11 | $8.18 | $8.05 | $8.11 | $8.08 | 20,382 |
| 2020-10-01 | $8.34 | $8.34 | $8.18 | $8.23 | $8.20 | 26,786 |
| 2020-09-30 | $8.33 | $8.42 | $8.21 | $8.29 | $8.26 | 18,995 |
| 2020-09-29 | $8.24 | $8.32 | $8.17 | $8.29 | $8.26 | 18,251 |
| 2020-09-28 | $8.31 | $8.35 | $8.14 | $8.20 | $8.17 | 27,948 |
| 2020-09-25 | $8.04 | $8.27 | $8.01 | $8.21 | $8.18 | 16,866 |
| 2020-09-24 | $8.13 | $8.29 | $8.04 | $8.09 | $8.06 | 20,129 |
| 2020-09-23 | $8.81 | $8.81 | $8.24 | $8.28 | $8.25 | 34,431 |
| 2020-09-22 | $8.73 | $8.87 | $8.60 | $8.85 | $8.81 | 26,604 |
| 2020-09-21 | $8.85 | $8.86 | $8.55 | $8.65 | $8.62 | 37,067 |
| 2020-09-18 | $9.21 | $9.21 | $8.88 | $8.93 | $8.89 | 24,748 |
| 2020-09-17 | $9.28 | $9.28 | $9.15 | $9.24 | $9.05 | 16,977 |
| 2020-09-16 | $9.40 | $9.41 | $9.32 | $9.34 | $9.15 | 18,692 |
| 2020-09-15 | $9.33 | $9.51 | $9.25 | $9.32 | $9.13 | 16,260 |
| 2020-09-14 | $9.19 | $9.36 | $9.19 | $9.29 | $9.10 | 16,304 |
| 2020-09-11 | $9.33 | $9.34 | $9.10 | $9.16 | $8.97 | 18,057 |
| 2020-09-10 | $9.38 | $9.55 | $9.28 | $9.30 | $9.11 | 18,289 |
| 2020-09-09 | $9.32 | $9.48 | $9.32 | $9.37 | $9.18 | 11,496 |
| 2020-09-08 | $9.41 | $9.41 | $9.13 | $9.25 | $9.06 | 22,798 |
| 2020-09-04 | $9.82 | $9.96 | $9.12 | $9.57 | $9.37 | 42,080 |
| 2020-09-03 | $9.98 | $10.14 | $9.70 | $9.77 | $9.57 | 48,328 |
| 2020-09-02 | $10.15 | $10.15 | $10.00 | $10.02 | $9.81 | 39,895 |
| 2020-09-01 | $10.20 | $10.20 | $10.07 | $10.14 | $9.93 | 28,533 |
| 2020-08-31 | $10.23 | $10.29 | $10.06 | $10.23 | $10.02 | 46,912 |
| 2020-08-28 | $10.00 | $10.27 | $10.00 | $10.22 | $10.01 | 41,367 |
| 2020-08-27 | $9.92 | $10.05 | $9.88 | $9.95 | $9.75 | 19,007 |
| 2020-08-26 | $10.00 | $10.06 | $9.81 | $9.91 | $9.71 | 28,538 |
| 2020-08-25 | $9.91 | $10.00 | $9.88 | $9.99 | $9.79 | 34,273 |
| 2020-08-24 | $9.97 | $9.97 | $9.78 | $9.83 | $9.63 | 46,247 |
| 2020-08-21 | $10.32 | $10.32 | $10.00 | $10.00 | $9.79 | 41,099 |
| 2020-08-20 | $10.46 | $10.50 | $10.26 | $10.37 | $10.16 | 28,529 |
| 2020-08-19 | $10.46 | $10.65 | $10.35 | $10.59 | $10.37 | 59,419 |
| 2020-08-18 | $10.54 | $10.59 | $10.31 | $10.46 | $10.25 | 22,980 |
| 2020-08-17 | $10.37 | $10.50 | $10.36 | $10.40 | $10.19 | 30,517 |
| 2020-08-14 | $10.30 | $10.35 | $10.17 | $10.34 | $10.13 | 12,613 |
| 2020-08-13 | $10.03 | $10.36 | $9.97 | $10.35 | $10.14 | 36,948 |
| 2020-08-12 | $10.13 | $10.13 | $9.86 | $9.96 | $9.76 | 37,493 |
| 2020-08-11 | $10.38 | $10.38 | $10.00 | $10.02 | $9.81 | 25,471 |
| 2020-08-10 | $10.19 | $10.38 | $10.11 | $10.33 | $10.12 | 37,260 |
| 2020-08-07 | $10.08 | $10.12 | $9.94 | $9.96 | $9.76 | 30,072 |
| 2020-08-06 | $10.50 | $10.54 | $10.15 | $10.15 | $9.94 | 96,547 |
| 2020-08-05 | $10.72 | $10.72 | $10.51 | $10.58 | $10.36 | 25,623 |
| 2020-08-04 | $10.40 | $10.72 | $10.34 | $10.72 | $10.50 | 36,907 |
| 2020-08-03 | $10.24 | $10.44 | $10.16 | $10.35 | $10.14 | 19,545 |
| 2020-07-31 | $10.37 | $10.55 | $10.15 | $10.21 | $10.00 | 18,395 |
| 2020-07-30 | $10.43 | $10.46 | $10.31 | $10.43 | $10.22 | 27,505 |
| 2020-07-29 | $10.62 | $10.62 | $10.39 | $10.48 | $10.27 | 40,548 |
| 2020-07-28 | $10.30 | $10.77 | $10.28 | $10.64 | $10.42 | 59,553 |
| 2020-07-27 | $10.07 | $10.29 | $10.04 | $10.23 | $10.02 | 39,516 |
| 2020-07-24 | $10.00 | $10.00 | $9.80 | $9.98 | $9.78 | 19,684 |
| 2020-07-23 | $10.15 | $10.22 | $9.94 | $10.03 | $9.82 | 35,270 |
| 2020-07-22 | $10.31 | $10.31 | $10.10 | $10.15 | $9.94 | 16,946 |
| 2020-07-21 | $10.22 | $10.39 | $10.18 | $10.31 | $10.10 | 29,474 |
| 2020-07-20 | $10.15 | $10.26 | $10.10 | $10.15 | $9.94 | 27,631 |
| 2020-07-17 | $10.25 | $10.42 | $10.16 | $10.23 | $10.02 | 20,739 |
| 2020-07-16 | $10.20 | $10.25 | $10.05 | $10.23 | $10.02 | 21,117 |
| 2020-07-15 | $10.03 | $10.27 | $10.00 | $10.27 | $10.06 | 46,548 |
| 2020-07-14 | $9.93 | $9.97 | $9.66 | $9.91 | $9.71 | 18,369 |
| 2020-07-13 | $9.93 | $10.30 | $9.85 | $9.87 | $9.67 | 69,560 |
| 2020-07-10 | $9.67 | $9.84 | $9.60 | $9.84 | $9.64 | 43,400 |
| 2020-07-09 | $9.85 | $9.85 | $9.50 | $9.62 | $9.42 | 52,200 |
| 2020-07-08 | $9.74 | $9.93 | $9.71 | $9.76 | $9.56 | 38,504 |
| 2020-07-07 | $9.81 | $9.92 | $9.73 | $9.79 | $9.59 | 21,802 |
| 2020-07-06 | $9.68 | $9.88 | $9.64 | $9.81 | $9.61 | 37,279 |
| 2020-07-02 | $9.74 | $9.75 | $9.59 | $9.60 | $9.40 | 22,278 |
| 2020-07-01 | $9.62 | $9.84 | $9.62 | $9.63 | $9.43 | 20,432 |
| 2020-06-30 | $9.46 | $9.63 | $9.46 | $9.59 | $9.39 | 24,406 |
| 2020-06-29 | $9.60 | $9.67 | $9.26 | $9.51 | $9.32 | 38,103 |
| 2020-06-26 | $9.81 | $9.81 | $9.41 | $9.50 | $9.31 | 33,058 |
| 2020-06-25 | $9.76 | $9.89 | $9.62 | $9.76 | $9.56 | 31,024 |
| 2020-06-24 | $10.16 | $10.16 | $9.65 | $9.87 | $9.67 | 60,519 |
| 2020-06-23 | $10.20 | $10.47 | $10.10 | $10.14 | $9.93 | 36,090 |
| 2020-06-22 | $10.10 | $10.17 | $9.99 | $10.04 | $9.83 | 38,031 |
| 2020-06-19 | $10.40 | $10.40 | $10.00 | $10.15 | $9.94 | 43,644 |
| 2020-06-18 | $10.29 | $10.53 | $10.24 | $10.47 | $10.01 | 80,568 |
| 2020-06-17 | $10.60 | $10.60 | $10.28 | $10.39 | $9.93 | 24,785 |
| 2020-06-16 | $10.91 | $10.91 | $10.50 | $10.56 | $10.09 | 25,095 |
| 2020-06-15 | $10.40 | $10.64 | $10.17 | $10.57 | $10.10 | 26,871 |
| 2020-06-12 | $10.92 | $10.96 | $10.40 | $10.55 | $10.09 | 29,460 |
| 2020-06-11 | $11.18 | $11.22 | $10.35 | $10.35 | $9.89 | 78,448 |
| 2020-06-10 | $11.80 | $11.87 | $11.56 | $11.66 | $11.15 | 42,942 |
| 2020-06-09 | $11.75 | $11.96 | $11.60 | $11.80 | $11.28 | 53,874 |
| 2020-06-08 | $11.00 | $11.90 | $10.99 | $11.88 | $11.36 | 54,983 |
| 2020-06-05 | $11.27 | $11.27 | $10.86 | $10.94 | $10.46 | 43,574 |
| 2020-06-04 | $10.94 | $11.15 | $10.83 | $11.02 | $10.53 | 40,439 |
| 2020-06-03 | $10.93 | $11.03 | $10.85 | $10.95 | $10.47 | 31,823 |
| 2020-06-02 | $10.86 | $10.99 | $10.70 | $10.81 | $10.33 | 33,876 |
| 2020-06-01 | $10.69 | $10.79 | $10.50 | $10.77 | $10.30 | 51,753 |
| 2020-05-29 | $10.69 | $10.80 | $10.36 | $10.59 | $10.12 | 59,118 |
| 2020-05-28 | $11.15 | $11.57 | $11.00 | $11.16 | $10.67 | 62,573 |
| 2020-05-27 | $11.40 | $11.47 | $10.56 | $11.06 | $10.57 | 154,380 |
| 2020-05-26 | $11.95 | $11.95 | $11.08 | $11.24 | $10.74 | 119,161 |
| 2020-05-22 | $10.38 | $11.03 | $10.11 | $10.92 | $10.44 | 139,478 |
| 2020-05-21 | $9.80 | $10.37 | $9.68 | $10.34 | $9.88 | 59,121 |
| 2020-05-20 | $9.68 | $9.68 | $9.45 | $9.59 | $9.17 | 31,762 |
| 2020-05-19 | $9.79 | $9.79 | $9.40 | $9.58 | $9.16 | 74,835 |
| 2020-05-18 | $9.28 | $9.72 | $9.28 | $9.60 | $9.18 | 70,703 |
| 2020-05-15 | $8.41 | $8.93 | $8.39 | $8.84 | $8.45 | 124,088 |
| 2020-05-14 | $7.98 | $8.22 | $7.75 | $8.20 | $7.84 | 27,576 |
| 2020-05-13 | $8.37 | $8.41 | $7.92 | $8.00 | $7.65 | 40,270 |
| 2020-05-12 | $8.69 | $8.76 | $8.45 | $8.47 | $8.10 | 18,123 |
| 2020-05-11 | $8.74 | $8.74 | $8.50 | $8.62 | $8.24 | 35,028 |
| 2020-05-08 | $8.70 | $8.74 | $8.60 | $8.65 | $8.27 | 25,649 |
| 2020-05-07 | $8.66 | $8.75 | $8.47 | $8.64 | $8.26 | 20,209 |
| 2020-05-06 | $8.60 | $8.66 | $8.51 | $8.58 | $8.20 | 23,405 |
| 2020-05-05 | $8.73 | $8.82 | $8.53 | $8.59 | $8.21 | 15,941 |
| 2020-05-04 | $8.32 | $8.59 | $8.20 | $8.59 | $8.21 | 20,059 |
| 2020-05-01 | $8.53 | $8.56 | $8.20 | $8.37 | $8.00 | 27,205 |
| 2020-04-30 | $8.91 | $8.94 | $8.69 | $8.73 | $8.35 | 25,767 |
| 2020-04-29 | $9.00 | $9.02 | $8.80 | $8.96 | $8.57 | 30,329 |
| 2020-04-28 | $9.28 | $9.31 | $8.74 | $8.79 | $8.40 | 53,252 |
| 2020-04-27 | $8.66 | $9.15 | $8.66 | $9.04 | $8.64 | 64,179 |
| 2020-04-24 | $8.37 | $8.58 | $8.19 | $8.55 | $8.17 | 64,941 |
| 2020-04-23 | $8.20 | $8.37 | $8.17 | $8.30 | $7.93 | 21,025 |
| 2020-04-22 | $8.31 | $8.31 | $8.10 | $8.14 | $7.78 | 12,953 |
| 2020-04-21 | $8.05 | $8.14 | $7.90 | $8.14 | $7.78 | 15,260 |
| 2020-04-20 | $8.09 | $8.46 | $8.01 | $8.22 | $7.86 | 31,559 |
| 2020-04-17 | $8.12 | $8.19 | $7.99 | $8.10 | $7.74 | 20,016 |
| 2020-04-16 | $8.16 | $8.16 | $7.78 | $7.88 | $7.53 | 20,117 |
| 2020-04-15 | $8.19 | $8.21 | $7.95 | $8.09 | $7.73 | 21,072 |
| 2020-04-14 | $8.23 | $8.39 | $8.10 | $8.21 | $7.85 | 28,712 |
| 2020-04-13 | $7.86 | $8.04 | $7.74 | $8.04 | $7.68 | 23,210 |
| 2020-04-09 | $7.97 | $8.14 | $7.77 | $7.88 | $7.53 | 29,169 |
| 2020-04-08 | $7.70 | $7.88 | $7.52 | $7.83 | $7.49 | 29,427 |
| 2020-04-07 | $7.78 | $7.89 | $7.59 | $7.60 | $7.27 | 20,200 |
| 2020-04-06 | $7.55 | $7.65 | $7.46 | $7.50 | $7.17 | 21,117 |
| 2020-04-03 | $7.47 | $7.60 | $7.14 | $7.22 | $6.90 | 35,547 |
| 2020-04-02 | $7.31 | $7.65 | $7.31 | $7.42 | $7.09 | 15,739 |
| 2020-04-01 | $7.53 | $7.92 | $7.30 | $7.30 | $6.98 | 41,298 |
| 2020-03-31 | $8.17 | $8.30 | $7.85 | $7.92 | $7.57 | 15,641 |
| 2020-03-30 | $8.97 | $8.97 | $7.66 | $8.09 | $7.73 | 269,356 |
| 2020-03-27 | $8.50 | $9.13 | $8.50 | $8.55 | $8.17 | 49,853 |
| 2020-03-26 | $7.85 | $9.00 | $7.85 | $8.50 | $8.13 | 61,306 |
| 2020-03-25 | $7.33 | $7.92 | $7.20 | $7.65 | $7.31 | 37,759 |
| 2020-03-24 | $6.91 | $7.20 | $6.91 | $7.14 | $6.83 | 26,887 |
| 2020-03-23 | $7.04 | $7.12 | $6.46 | $6.59 | $6.30 | 24,483 |
| 2020-03-20 | $6.65 | $7.23 | $6.64 | $6.71 | $6.41 | 34,670 |
| 2020-03-19 | $5.98 | $6.80 | $5.98 | $6.44 | $6.16 | 35,949 |
| 2020-03-18 | $6.16 | $6.50 | $5.91 | $6.03 | $5.76 | 26,021 |
| 2020-03-17 | $6.56 | $6.75 | $6.14 | $6.59 | $6.30 | 30,002 |
| 2020-03-16 | $6.20 | $6.67 | $6.01 | $6.51 | $6.22 | 33,277 |
| 2020-03-13 | $7.15 | $7.15 | $6.50 | $6.89 | $6.59 | 238,644 |
| 2020-03-12 | $6.81 | $7.18 | $6.56 | $6.66 | $6.37 | 40,206 |
| 2020-03-11 | $8.23 | $8.29 | $7.66 | $7.74 | $7.40 | 22,655 |
| 2020-03-10 | $8.36 | $8.57 | $7.79 | $8.37 | $8.00 | 215,111 |
| 2020-03-09 | $8.25 | $8.55 | $8.07 | $8.16 | $7.80 | 29,542 |
| 2020-03-06 | $9.38 | $9.51 | $9.11 | $9.16 | $8.76 | 40,749 |
| 2020-03-05 | $9.94 | $9.98 | $9.64 | $9.65 | $9.22 | 35,580 |
| 2020-03-04 | $9.88 | $10.16 | $9.77 | $10.14 | $9.69 | 25,940 |
| 2020-03-03 | $9.95 | $10.07 | $9.57 | $9.67 | $9.24 | 22,852 |
| 2020-03-02 | $10.06 | $10.12 | $9.78 | $10.10 | $9.66 | 22,027 |
| 2020-02-28 | $9.58 | $9.99 | $9.41 | $9.95 | $9.51 | 65,893 |
| 2020-02-27 | $10.34 | $10.34 | $9.67 | $10.02 | $9.58 | 47,755 |
| 2020-02-26 | $10.69 | $10.81 | $10.50 | $10.54 | $10.08 | 173,122 |
| 2020-02-25 | $11.32 | $11.41 | $10.60 | $10.70 | $10.23 | 239,641 |
| 2020-02-24 | $11.54 | $11.54 | $11.15 | $11.15 | $10.66 | 52,790 |
| 2020-02-21 | $12.08 | $12.16 | $11.88 | $11.88 | $11.36 | 18,569 |
| 2020-02-20 | $11.91 | $12.38 | $11.91 | $12.09 | $11.56 | 38,264 |
| 2020-02-19 | $11.88 | $11.96 | $11.86 | $11.90 | $11.38 | 10,499 |
| 2020-02-18 | $11.96 | $12.01 | $11.80 | $11.88 | $11.36 | 28,822 |
| 2020-02-14 | $11.97 | $12.07 | $11.80 | $11.96 | $11.43 | 51,752 |
| 2020-02-13 | $11.40 | $11.54 | $11.33 | $11.43 | $10.93 | 71,889 |
| 2020-02-12 | $11.70 | $11.71 | $11.41 | $11.41 | $10.91 | 25,331 |
| 2020-02-11 | $11.44 | $11.81 | $11.38 | $11.65 | $11.14 | 46,124 |
| 2020-02-10 | $11.69 | $11.73 | $11.45 | $11.46 | $10.96 | 55,723 |
| 2020-02-07 | $11.89 | $11.94 | $11.62 | $11.74 | $11.22 | 218,570 |
| 2020-02-06 | $12.29 | $12.29 | $12.00 | $12.00 | $11.47 | 34,575 |
| 2020-02-05 | $12.57 | $12.57 | $12.25 | $12.27 | $11.73 | 23,233 |
| 2020-02-04 | $12.20 | $12.45 | $12.20 | $12.37 | $11.83 | 31,038 |
| 2020-02-03 | $12.20 | $12.25 | $11.96 | $12.08 | $11.55 | 206,436 |
| 2020-01-31 | $12.34 | $12.46 | $12.08 | $12.14 | $11.61 | 27,937 |
| 2020-01-30 | $12.49 | $12.66 | $12.36 | $12.41 | $11.86 | 27,016 |
| 2020-01-29 | $12.92 | $12.98 | $12.64 | $12.70 | $12.14 | 21,520 |
| 2020-01-28 | $12.59 | $12.82 | $12.51 | $12.82 | $12.26 | 31,434 |
| 2020-01-27 | $12.63 | $12.63 | $12.25 | $12.39 | $11.84 | 38,319 |
| 2020-01-24 | $13.69 | $13.69 | $12.82 | $12.92 | $12.35 | 195,698 |
| 2020-01-23 | $13.56 | $13.66 | $13.26 | $13.53 | $12.93 | 35,345 |
| 2020-01-22 | $13.69 | $13.79 | $13.51 | $13.60 | $13.00 | 84,663 |
| 2020-01-21 | $13.97 | $14.15 | $13.57 | $13.62 | $13.02 | 40,972 |
| 2020-01-17 | $13.88 | $14.10 | $13.75 | $13.96 | $13.35 | 56,869 |
| 2020-01-16 | $14.01 | $14.29 | $13.80 | $13.88 | $13.27 | 68,508 |
| 2020-01-15 | $12.90 | $14.00 | $12.90 | $13.76 | $13.15 | 101,860 |
| 2020-01-14 | $12.55 | $12.96 | $12.24 | $12.88 | $12.31 | 81,861 |
| 2020-01-13 | $11.95 | $12.64 | $11.77 | $12.59 | $12.04 | 80,204 |
| 2020-01-10 | $12.11 | $12.11 | $11.93 | $11.95 | $11.42 | 18,338 |
| 2020-01-09 | $11.89 | $12.14 | $11.80 | $12.12 | $11.59 | 20,509 |
| 2020-01-08 | $11.73 | $11.95 | $11.50 | $11.82 | $11.30 | 26,695 |
| 2020-01-07 | $12.11 | $12.11 | $11.80 | $11.80 | $11.28 | 17,871 |
| 2020-01-06 | $12.31 | $12.31 | $12.00 | $12.04 | $11.51 | 22,838 |
| 2020-01-03 | $12.46 | $12.49 | $12.30 | $12.33 | $11.79 | 19,059 |
| 2020-01-02 | $12.81 | $12.91 | $12.36 | $12.50 | $11.95 | 37,714 |
| 2019-12-31 | $11.83 | $12.73 | $11.77 | $12.54 | $11.99 | 50,520 |
| 2019-12-30 | $12.17 | $12.17 | $11.83 | $11.84 | $11.32 | 63,951 |
| 2019-12-27 | $12.57 | $12.57 | $12.35 | $12.37 | $11.43 | 33,098 |
| 2019-12-26 | $12.78 | $12.78 | $12.50 | $12.50 | $11.54 | 17,986 |
| 2019-12-24 | $12.56 | $12.68 | $12.46 | $12.68 | $11.71 | 14,153 |
| 2019-12-23 | $12.80 | $12.80 | $12.53 | $12.56 | $11.60 | 26,667 |
| 2019-12-20 | $12.89 | $12.91 | $12.52 | $12.79 | $11.81 | 18,122 |
| 2019-12-19 | $12.70 | $12.86 | $12.54 | $12.70 | $11.73 | 37,275 |
| 2019-12-18 | $12.93 | $12.96 | $12.55 | $12.56 | $11.60 | 73,682 |
| 2019-12-17 | $13.30 | $13.30 | $12.92 | $12.96 | $11.97 | 18,539 |
| 2019-12-16 | $13.46 | $13.48 | $13.27 | $13.30 | $12.28 | 24,763 |
| 2019-12-13 | $13.39 | $13.59 | $13.33 | $13.39 | $12.36 | 11,888 |
| 2019-12-12 | $12.89 | $13.38 | $12.87 | $13.23 | $12.22 | 13,210 |
| 2019-12-11 | $12.95 | $13.10 | $12.85 | $12.91 | $11.92 | 23,667 |
| 2019-12-10 | $13.25 | $13.25 | $12.89 | $12.97 | $11.98 | 20,936 |
| 2019-12-09 | $12.78 | $13.26 | $12.78 | $13.18 | $12.17 | 18,523 |
| 2019-12-06 | $12.75 | $12.81 | $12.71 | $12.76 | $11.78 | 16,748 |
| 2019-12-05 | $12.80 | $12.90 | $12.72 | $12.76 | $11.78 | 32,717 |
| 2019-12-04 | $12.99 | $13.11 | $12.80 | $12.80 | $11.82 | 26,940 |
| 2019-12-03 | $12.79 | $13.00 | $12.70 | $13.00 | $12.00 | 19,674 |
| 2019-12-02 | $13.22 | $13.22 | $12.95 | $12.99 | $11.99 | 17,509 |
| 2019-11-29 | $13.41 | $13.42 | $13.31 | $13.37 | $12.35 | 8,079 |
| 2019-11-27 | $13.21 | $13.42 | $13.21 | $13.40 | $12.37 | 17,638 |
| 2019-11-26 | $13.28 | $13.39 | $13.04 | $13.21 | $12.20 | 27,571 |
| 2019-11-25 | $13.69 | $13.83 | $13.29 | $13.40 | $12.37 | 27,082 |
| 2019-11-22 | $14.48 | $14.55 | $13.66 | $13.70 | $12.65 | 40,880 |
| 2019-11-21 | $13.87 | $14.99 | $13.76 | $14.53 | $13.42 | 76,795 |
| 2019-11-20 | $13.02 | $13.62 | $13.02 | $13.48 | $12.45 | 40,367 |
| 2019-11-19 | $12.39 | $13.02 | $12.39 | $12.88 | $11.89 | 45,071 |
| 2019-11-18 | $13.00 | $13.01 | $12.38 | $12.38 | $11.43 | 42,067 |
| 2019-11-15 | $13.09 | $13.33 | $12.97 | $13.07 | $12.07 | 48,186 |
| 2019-11-14 | $13.78 | $13.78 | $12.97 | $13.30 | $12.28 | 160,704 |
| 2019-11-13 | $14.50 | $14.55 | $13.97 | $14.00 | $12.93 | 94,606 |
| 2019-11-12 | $15.01 | $15.03 | $14.50 | $14.50 | $13.39 | 29,306 |
| 2019-11-11 | $15.49 | $15.49 | $14.98 | $15.03 | $13.88 | 42,036 |
| 2019-11-08 | $14.77 | $15.57 | $14.75 | $15.52 | $14.33 | 35,010 |
| 2019-11-07 | $15.18 | $15.18 | $14.79 | $14.81 | $13.67 | 137,006 |
| 2019-11-06 | $15.14 | $15.16 | $14.87 | $14.93 | $13.79 | 114,485 |
| 2019-11-05 | $15.16 | $15.46 | $15.16 | $15.25 | $14.08 | 25,744 |
| 2019-11-04 | $15.32 | $15.37 | $15.12 | $15.12 | $13.96 | 53,531 |
| 2019-11-01 | $15.21 | $15.28 | $15.07 | $15.24 | $14.07 | 58,982 |
| 2019-10-31 | $15.22 | $15.22 | $14.80 | $15.10 | $13.94 | 41,407 |
| 2019-10-30 | $15.41 | $15.52 | $15.19 | $15.23 | $14.06 | 53,577 |
| 2019-10-29 | $15.90 | $15.90 | $15.30 | $15.32 | $14.15 | 67,955 |
| 2019-10-28 | $16.09 | $16.26 | $15.92 | $15.95 | $14.73 | 25,447 |
| 2019-10-25 | $15.87 | $16.10 | $15.65 | $15.98 | $14.75 | 19,317 |
| 2019-10-24 | $15.89 | $16.08 | $15.76 | $15.94 | $14.72 | 44,113 |
| 2019-10-23 | $15.42 | $15.82 | $15.42 | $15.76 | $14.55 | 23,638 |
| 2019-10-22 | $15.61 | $15.66 | $15.39 | $15.39 | $14.21 | 41,754 |
| 2019-10-21 | $15.57 | $15.71 | $15.18 | $15.60 | $14.40 | 48,991 |
| 2019-10-18 | $16.02 | $16.02 | $15.37 | $15.50 | $14.31 | 47,794 |
| 2019-10-17 | $15.89 | $15.97 | $15.50 | $15.97 | $14.75 | 47,972 |
| 2019-10-16 | $15.67 | $15.69 | $15.20 | $15.43 | $14.25 | 55,536 |
| 2019-10-15 | $15.03 | $15.71 | $15.00 | $15.65 | $14.45 | 38,081 |
| 2019-10-14 | $14.85 | $15.00 | $14.55 | $14.75 | $13.62 | 30,215 |
| 2019-10-11 | $15.20 | $15.43 | $14.90 | $14.92 | $13.78 | 33,727 |
| 2019-10-10 | $15.93 | $15.93 | $15.01 | $15.01 | $13.86 | 34,661 |
| 2019-10-09 | $16.37 | $16.37 | $15.98 | $16.03 | $14.80 | 18,694 |
| 2019-10-08 | $16.22 | $16.35 | $15.78 | $15.98 | $14.76 | 34,527 |
| 2019-10-07 | $16.67 | $16.67 | $16.25 | $16.33 | $15.08 | 63,986 |
| 2019-10-04 | $17.00 | $17.08 | $16.80 | $16.80 | $15.51 | 31,825 |
| 2019-10-03 | $16.12 | $16.66 | $15.92 | $16.66 | $15.38 | 53,056 |
| 2019-10-02 | $15.82 | $16.30 | $15.20 | $16.06 | $14.83 | 100,092 |
| 2019-10-01 | $16.52 | $16.65 | $15.84 | $15.96 | $14.74 | 65,596 |
| 2019-09-30 | $16.98 | $16.98 | $16.32 | $16.54 | $15.27 | 48,062 |
| 2019-09-27 | $17.53 | $17.54 | $16.84 | $16.93 | $15.63 | 52,459 |
| 2019-09-26 | $18.10 | $18.18 | $17.44 | $17.54 | $16.20 | 83,175 |
| 2019-09-25 | $17.88 | $17.96 | $17.26 | $17.69 | $16.33 | 36,487 |
| 2019-09-24 | $18.80 | $18.90 | $17.76 | $17.77 | $16.41 | 53,183 |
| 2019-09-23 | $18.98 | $19.05 | $18.75 | $18.77 | $17.33 | 35,214 |
| 2019-09-20 | $19.09 | $19.11 | $18.90 | $18.96 | $17.51 | 24,909 |
| 2019-09-19 | $19.70 | $19.70 | $19.11 | $19.15 | $17.68 | 14,681 |
| 2019-09-18 | $19.70 | $19.70 | $19.47 | $19.58 | $18.08 | 18,766 |
| 2019-09-17 | $20.00 | $20.18 | $19.51 | $19.63 | $18.13 | 38,372 |
| 2019-09-16 | $20.25 | $20.38 | $20.00 | $20.01 | $18.48 | 25,962 |
| 2019-09-13 | $20.29 | $20.35 | $20.16 | $20.30 | $18.74 | 38,109 |
| 2019-09-12 | $20.43 | $20.56 | $20.16 | $20.20 | $18.65 | 17,406 |
| 2019-09-11 | $20.64 | $20.82 | $20.51 | $20.72 | $19.13 | 29,147 |
| 2019-09-10 | $20.26 | $20.55 | $19.91 | $20.55 | $18.97 | 52,341 |
| 2019-09-09 | $21.34 | $21.34 | $20.27 | $20.35 | $18.79 | 42,444 |
| 2019-09-06 | $20.64 | $21.07 | $20.44 | $20.95 | $19.34 | 54,145 |
| 2019-09-05 | $20.04 | $20.54 | $20.04 | $20.50 | $18.93 | 44,283 |
| 2019-09-04 | $20.02 | $20.02 | $19.57 | $19.84 | $18.32 | 38,376 |
| 2019-09-03 | $19.36 | $19.88 | $19.28 | $19.87 | $18.35 | 27,125 |
| 2019-08-30 | $19.77 | $19.85 | $19.36 | $19.39 | $17.90 | 74,385 |
| 2019-08-29 | $19.72 | $19.84 | $19.60 | $19.65 | $18.14 | 21,593 |
| 2019-08-28 | $18.95 | $19.50 | $18.66 | $19.44 | $17.95 | 70,614 |
| 2019-08-27 | $20.07 | $20.07 | $18.91 | $18.99 | $17.53 | 56,670 |
| 2019-08-26 | $20.25 | $20.29 | $19.70 | $19.81 | $18.29 | 38,831 |
| 2019-08-23 | $20.50 | $20.57 | $20.10 | $20.10 | $18.56 | 24,307 |
| 2019-08-22 | $21.22 | $21.22 | $20.60 | $20.60 | $19.02 | 15,601 |
| 2019-08-21 | $21.23 | $21.25 | $21.00 | $21.11 | $19.49 | 25,114 |
| 2019-08-20 | $21.23 | $21.35 | $21.02 | $21.04 | $19.43 | 20,374 |
| 2019-08-19 | $21.81 | $21.87 | $21.20 | $21.20 | $19.58 | 29,332 |
| 2019-08-16 | $21.31 | $21.59 | $21.31 | $21.43 | $19.79 | 57,397 |
| 2019-08-15 | $22.19 | $22.19 | $20.98 | $21.02 | $19.41 | 76,424 |
| 2019-08-14 | $23.24 | $23.25 | $22.27 | $22.36 | $20.64 | 66,713 |
| 2019-08-13 | $23.24 | $23.73 | $23.17 | $23.69 | $21.88 | 36,389 |
| 2019-08-12 | $23.03 | $23.15 | $22.67 | $23.14 | $21.37 | 32,435 |
| 2019-08-09 | $23.40 | $23.46 | $22.90 | $23.16 | $21.38 | 31,842 |
| 2019-08-08 | $23.50 | $23.50 | $23.15 | $23.30 | $21.51 | 29,937 |
| 2019-08-07 | $23.07 | $23.07 | $22.73 | $23.02 | $21.26 | 26,181 |
| 2019-08-06 | $22.99 | $23.65 | $22.70 | $23.09 | $21.32 | 64,434 |
| 2019-08-05 | $22.98 | $22.98 | $22.35 | $22.65 | $20.91 | 81,170 |
| 2019-08-02 | $22.43 | $23.23 | $22.31 | $23.06 | $21.29 | 93,448 |
| 2019-08-01 | $22.37 | $22.37 | $21.85 | $21.91 | $20.23 | 65,478 |
| 2019-07-31 | $22.53 | $22.69 | $22.22 | $22.36 | $20.64 | 89,251 |
| 2019-07-30 | $22.08 | $22.49 | $21.83 | $22.37 | $20.66 | 75,405 |
| 2019-07-29 | $22.48 | $22.48 | $21.85 | $22.18 | $20.48 | 78,753 |
| 2019-07-26 | $22.25 | $22.43 | $22.17 | $22.37 | $20.65 | 30,168 |
| 2019-07-25 | $22.48 | $22.79 | $22.23 | $22.30 | $20.59 | 67,528 |
| 2019-07-24 | $22.64 | $22.64 | $22.32 | $22.48 | $20.76 | 65,899 |
| 2019-07-23 | $23.09 | $23.09 | $22.58 | $22.70 | $20.96 | 74,146 |
| 2019-07-22 | $23.57 | $23.63 | $22.87 | $23.03 | $21.26 | 78,375 |
| 2019-07-19 | $23.52 | $23.60 | $23.40 | $23.45 | $21.65 | 84,773 |
| 2019-07-18 | $23.89 | $23.89 | $23.24 | $23.49 | $21.69 | 78,751 |
| 2019-07-17 | $23.65 | $23.93 | $23.63 | $23.85 | $22.02 | 118,083 |
| 2019-07-16 | $23.54 | $23.72 | $23.31 | $23.55 | $21.74 | 101,564 |
| 2019-07-15 | $23.00 | $23.56 | $22.53 | $23.46 | $21.66 | 116,038 |
| 2019-07-12 | $23.82 | $23.82 | $22.81 | $22.89 | $21.13 | 130,080 |
| 2019-07-11 | $24.39 | $24.41 | $23.84 | $23.96 | $22.12 | 186,097 |
| 2019-07-10 | $24.84 | $24.84 | $24.25 | $24.25 | $22.39 | 247,734 |
| 2019-07-09 | $24.50 | $24.62 | $24.22 | $24.59 | $22.71 | 286,248 |