PlayAGS Inc (AGS) Exchange: NYSE
Data as of Sept. 10, 2024
$11.28 ($0.00) 0.00%
PlayAGS Inc - Daily Information
Click for more stock information on PlayAGS Inc.| Daily Information | Data |
|---|---|
| Date | Sept. 10, 2024 |
| Open | $11.31 |
| Previous Close | $11.28 |
| High | $11.31 |
| Low | $11.26 |
| Adjusted Open | $11.31 |
| Previous Adjusted Close | $11.28 |
| Adjusted High | $11.31 |
| Adjusted Low | $11.26 |
About PlayAGS Inc (AGS)
SAGA SYSTEMS INC
Invest in PlayAGS Inc (AGS)
Historical Stock Data for PlayAGS Inc (AGS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | $11.31 | $11.31 | $11.26 | $11.28 | $11.28 | 176,188 |
| 2024-09-05 | $11.34 | $11.34 | $11.27 | $11.28 | $11.28 | 104,606 |
| 2024-09-04 | $11.30 | $11.32 | $11.30 | $11.30 | $11.30 | 153,449 |
| 2024-09-03 | $11.30 | $11.33 | $11.30 | $11.31 | $11.31 | 192,865 |
| 2024-08-30 | $11.35 | $11.35 | $11.29 | $11.32 | $11.32 | 147,866 |
| 2024-08-29 | $11.30 | $11.32 | $11.30 | $11.30 | $11.30 | 90,294 |
| 2024-08-28 | $11.34 | $11.34 | $11.29 | $11.30 | $11.30 | 144,643 |
| 2024-08-27 | $11.34 | $11.34 | $11.30 | $11.31 | $11.31 | 152,380 |
| 2024-08-26 | $11.36 | $11.36 | $11.30 | $11.34 | $11.34 | 132,594 |
| 2024-08-23 | $11.29 | $11.34 | $11.29 | $11.34 | $11.34 | 123,981 |
| 2024-08-22 | $11.32 | $11.32 | $11.27 | $11.28 | $11.28 | 176,335 |
| 2024-08-21 | $11.30 | $11.34 | $11.30 | $11.31 | $11.31 | 120,734 |
| 2024-08-20 | $11.33 | $11.33 | $11.30 | $11.30 | $11.30 | 205,040 |
| 2024-08-19 | $11.31 | $11.32 | $11.30 | $11.32 | $11.32 | 101,100 |
| 2024-08-16 | $11.29 | $11.34 | $11.29 | $11.30 | $11.30 | 126,471 |
| 2024-08-15 | $11.34 | $11.35 | $11.29 | $11.30 | $11.30 | 162,329 |
| 2024-08-14 | $11.36 | $11.37 | $11.29 | $11.29 | $11.29 | 267,687 |
| 2024-08-13 | $11.31 | $11.36 | $11.29 | $11.35 | $11.35 | 209,624 |
| 2024-08-12 | $11.29 | $11.35 | $11.29 | $11.32 | $11.32 | 346,654 |
| 2024-08-09 | $11.33 | $11.37 | $11.32 | $11.32 | $11.32 | 257,124 |
| 2024-08-08 | $11.35 | $11.38 | $11.33 | $11.34 | $11.34 | 275,716 |
| 2024-08-07 | $11.42 | $11.45 | $11.35 | $11.37 | $11.37 | 304,524 |
| 2024-08-06 | $11.35 | $11.47 | $11.30 | $11.45 | $11.45 | 434,384 |
| 2024-08-05 | $11.40 | $11.45 | $11.25 | $11.33 | $11.33 | 1,708,529 |
| 2024-08-02 | $11.41 | $11.49 | $11.41 | $11.45 | $11.45 | 500,085 |
| 2024-08-01 | $11.45 | $11.47 | $11.45 | $11.46 | $11.46 | 213,270 |
| 2024-07-31 | $11.45 | $11.49 | $11.45 | $11.45 | $11.45 | 242,992 |
| 2024-07-30 | $11.43 | $11.46 | $11.43 | $11.45 | $11.45 | 314,739 |
| 2024-07-29 | $11.49 | $11.49 | $11.43 | $11.43 | $11.43 | 192,761 |
| 2024-07-26 | $11.45 | $11.50 | $11.43 | $11.43 | $11.43 | 191,287 |
| 2024-07-25 | $11.41 | $11.43 | $11.39 | $11.40 | $11.40 | 269,092 |
| 2024-07-24 | $11.43 | $11.47 | $11.40 | $11.40 | $11.40 | 250,961 |
| 2024-07-23 | $11.45 | $11.50 | $11.42 | $11.45 | $11.45 | 340,510 |
| 2024-07-22 | $11.38 | $11.44 | $11.38 | $11.42 | $11.42 | 306,040 |
| 2024-07-19 | $11.42 | $11.45 | $11.39 | $11.39 | $11.39 | 153,766 |
| 2024-07-18 | $11.43 | $11.44 | $11.38 | $11.39 | $11.39 | 170,036 |
| 2024-07-17 | $11.39 | $11.45 | $11.34 | $11.40 | $11.40 | 242,155 |
| 2024-07-16 | $11.44 | $11.46 | $11.42 | $11.44 | $11.44 | 362,120 |
| 2024-07-15 | $11.45 | $11.46 | $11.31 | $11.39 | $11.39 | 242,839 |
| 2024-07-12 | $11.46 | $11.49 | $11.35 | $11.40 | $11.40 | 262,580 |
| 2024-07-11 | $11.45 | $11.49 | $11.41 | $11.46 | $11.46 | 294,554 |
| 2024-07-10 | $11.47 | $11.49 | $11.35 | $11.39 | $11.39 | 247,958 |
| 2024-07-09 | $11.41 | $11.43 | $11.39 | $11.41 | $11.41 | 266,210 |
| 2024-07-08 | $11.36 | $11.44 | $11.35 | $11.38 | $11.38 | 283,135 |
| 2024-07-05 | $11.36 | $11.37 | $11.31 | $11.37 | $11.37 | 338,092 |
| 2024-07-03 | $11.36 | $11.37 | $11.09 | $11.35 | $11.35 | 390,278 |
| 2024-07-02 | $11.44 | $11.47 | $11.31 | $11.36 | $11.36 | 538,246 |
| 2024-07-01 | $11.40 | $11.50 | $11.40 | $11.44 | $11.44 | 350,475 |
| 2024-06-28 | $11.40 | $11.50 | $11.36 | $11.50 | $11.50 | 1,135,936 |
| 2024-06-27 | $11.42 | $11.45 | $11.38 | $11.39 | $11.39 | 426,763 |
| 2024-06-26 | $11.45 | $11.49 | $11.39 | $11.41 | $11.41 | 352,434 |
| 2024-06-25 | $11.51 | $11.52 | $11.46 | $11.47 | $11.47 | 347,664 |
| 2024-06-24 | $11.52 | $11.54 | $11.46 | $11.52 | $11.52 | 355,139 |
| 2024-06-21 | $11.55 | $11.59 | $11.52 | $11.53 | $11.53 | 318,644 |
| 2024-06-20 | $11.56 | $11.60 | $11.53 | $11.53 | $11.53 | 225,658 |
| 2024-06-18 | $11.50 | $11.61 | $11.50 | $11.56 | $11.56 | 180,478 |
| 2024-06-17 | $11.52 | $11.56 | $11.52 | $11.53 | $11.53 | 154,915 |
| 2024-06-14 | $11.51 | $11.58 | $11.46 | $11.57 | $11.57 | 610,901 |
| 2024-06-13 | $11.49 | $11.61 | $11.48 | $11.58 | $11.58 | 545,567 |
| 2024-06-12 | $11.55 | $11.56 | $11.51 | $11.51 | $11.51 | 678,240 |
| 2024-06-11 | $11.66 | $11.68 | $11.45 | $11.55 | $11.55 | 486,718 |
| 2024-06-10 | $11.58 | $11.64 | $11.58 | $11.62 | $11.62 | 260,340 |
| 2024-06-07 | $11.61 | $11.62 | $11.55 | $11.58 | $11.58 | 289,832 |
| 2024-06-06 | $11.70 | $11.74 | $11.58 | $11.58 | $11.58 | 201,234 |
| 2024-06-05 | $11.55 | $11.75 | $11.54 | $11.71 | $11.71 | 1,080,546 |
| 2024-06-04 | $11.55 | $11.56 | $11.54 | $11.54 | $11.54 | 437,789 |
| 2024-06-03 | $11.60 | $11.60 | $11.54 | $11.56 | $11.56 | 286,182 |
| 2024-05-31 | $11.50 | $11.60 | $11.48 | $11.55 | $11.55 | 407,511 |
| 2024-05-30 | $11.50 | $11.54 | $11.44 | $11.52 | $11.52 | 401,351 |
| 2024-05-29 | $11.46 | $11.53 | $11.29 | $11.50 | $11.50 | 498,931 |
| 2024-05-28 | $11.53 | $11.53 | $11.43 | $11.47 | $11.47 | 321,152 |
| 2024-05-24 | $11.56 | $11.62 | $11.52 | $11.53 | $11.53 | 387,486 |
| 2024-05-23 | $11.53 | $11.59 | $11.51 | $11.58 | $11.58 | 428,574 |
| 2024-05-22 | $11.60 | $11.62 | $11.56 | $11.58 | $11.58 | 333,889 |
| 2024-05-21 | $11.60 | $11.71 | $11.59 | $11.60 | $11.60 | 402,823 |
| 2024-05-20 | $11.57 | $11.64 | $11.57 | $11.59 | $11.59 | 347,738 |
| 2024-05-17 | $11.60 | $11.65 | $11.50 | $11.56 | $11.56 | 381,493 |
| 2024-05-16 | $11.45 | $11.65 | $11.40 | $11.56 | $11.56 | 1,099,042 |
| 2024-05-15 | $11.45 | $11.50 | $11.42 | $11.44 | $11.44 | 795,800 |
| 2024-05-14 | $11.44 | $11.48 | $11.37 | $11.45 | $11.45 | 1,532,937 |
| 2024-05-13 | $11.35 | $11.49 | $11.29 | $11.41 | $11.41 | 1,040,314 |
| 2024-05-10 | $11.45 | $11.47 | $11.26 | $11.29 | $11.29 | 2,899,499 |
| 2024-05-09 | $11.24 | $11.51 | $10.65 | $11.34 | $11.34 | 9,715,725 |
| 2024-05-08 | $8.54 | $9.03 | $8.54 | $8.96 | $8.96 | 225,345 |
| 2024-05-07 | $8.30 | $8.67 | $8.30 | $8.60 | $8.60 | 259,596 |
| 2024-05-06 | $8.47 | $8.52 | $8.23 | $8.30 | $8.30 | 258,515 |
| 2024-05-03 | $8.90 | $8.96 | $8.30 | $8.36 | $8.36 | 261,833 |
| 2024-05-02 | $8.76 | $8.86 | $8.63 | $8.79 | $8.79 | 262,322 |
| 2024-05-01 | $8.84 | $8.94 | $8.59 | $8.64 | $8.64 | 195,206 |
| 2024-04-30 | $8.81 | $8.92 | $8.75 | $8.84 | $8.84 | 185,630 |
| 2024-04-29 | $8.97 | $9.03 | $8.82 | $8.90 | $8.90 | 188,559 |
| 2024-04-26 | $8.51 | $8.92 | $8.51 | $8.91 | $8.91 | 268,255 |
| 2024-04-25 | $8.52 | $8.66 | $8.43 | $8.48 | $8.48 | 146,843 |
| 2024-04-24 | $8.65 | $8.75 | $8.43 | $8.72 | $8.72 | 192,207 |
| 2024-04-23 | $8.61 | $8.74 | $8.53 | $8.68 | $8.68 | 113,106 |
| 2024-04-22 | $8.53 | $8.71 | $8.46 | $8.59 | $8.59 | 206,218 |
| 2024-04-19 | $8.43 | $8.65 | $8.41 | $8.48 | $8.48 | 318,775 |
| 2024-04-18 | $8.80 | $8.81 | $8.42 | $8.50 | $8.50 | 214,974 |
| 2024-04-17 | $9.13 | $9.26 | $8.75 | $8.76 | $8.76 | 187,166 |
| 2024-04-16 | $8.89 | $9.13 | $8.78 | $9.11 | $9.11 | 260,192 |
| 2024-04-15 | $9.21 | $9.21 | $8.81 | $8.87 | $8.87 | 158,321 |
| 2024-04-12 | $9.02 | $9.29 | $8.96 | $9.09 | $9.09 | 244,916 |
| 2024-04-11 | $9.32 | $9.37 | $8.94 | $9.05 | $9.05 | 250,346 |
| 2024-04-10 | $9.50 | $9.68 | $9.26 | $9.34 | $9.34 | 273,071 |
| 2024-04-09 | $9.99 | $10.05 | $9.59 | $9.68 | $9.68 | 205,245 |
| 2024-04-08 | $9.46 | $10.14 | $9.32 | $9.97 | $9.97 | 588,815 |
| 2024-04-05 | $8.83 | $9.58 | $8.60 | $9.31 | $9.31 | 859,028 |
| 2024-04-04 | $8.89 | $8.89 | $8.47 | $8.48 | $8.48 | 182,835 |
| 2024-04-03 | $8.67 | $8.89 | $8.66 | $8.78 | $8.78 | 202,739 |
| 2024-04-02 | $8.98 | $9.00 | $8.73 | $8.79 | $8.79 | 187,497 |
| 2024-04-01 | $8.98 | $9.07 | $8.79 | $9.05 | $9.05 | 283,330 |
| 2024-03-28 | $8.90 | $9.01 | $8.78 | $8.98 | $8.98 | 241,089 |
| 2024-03-27 | $8.75 | $8.86 | $8.60 | $8.86 | $8.86 | 208,855 |
| 2024-03-26 | $8.74 | $8.78 | $8.60 | $8.70 | $8.70 | 184,643 |
| 2024-03-25 | $8.83 | $8.85 | $8.64 | $8.67 | $8.67 | 150,701 |
| 2024-03-22 | $9.00 | $9.00 | $8.72 | $8.80 | $8.80 | 198,050 |
| 2024-03-21 | $9.00 | $9.15 | $8.92 | $9.00 | $9.00 | 221,797 |
| 2024-03-20 | $8.64 | $9.09 | $8.58 | $8.95 | $8.95 | 248,703 |
| 2024-03-19 | $8.45 | $8.70 | $8.40 | $8.63 | $8.63 | 168,665 |
| 2024-03-18 | $8.56 | $8.59 | $8.42 | $8.50 | $8.50 | 123,597 |
| 2024-03-15 | $8.62 | $8.74 | $8.43 | $8.51 | $8.51 | 313,655 |
| 2024-03-14 | $8.80 | $8.87 | $8.54 | $8.69 | $8.69 | 184,769 |
| 2024-03-13 | $8.84 | $9.01 | $8.82 | $8.92 | $8.92 | 273,863 |
| 2024-03-12 | $8.95 | $9.04 | $8.87 | $8.89 | $8.89 | 202,733 |
| 2024-03-11 | $8.94 | $9.11 | $8.84 | $8.96 | $8.96 | 174,004 |
| 2024-03-08 | $9.63 | $9.77 | $8.95 | $8.99 | $8.99 | 342,940 |
| 2024-03-07 | $9.17 | $9.72 | $9.04 | $9.60 | $9.60 | 465,595 |
| 2024-03-06 | $9.09 | $9.53 | $8.58 | $9.08 | $9.08 | 899,957 |
| 2024-03-05 | $8.94 | $9.25 | $8.89 | $9.20 | $9.20 | 255,409 |
| 2024-03-04 | $9.20 | $9.29 | $8.94 | $9.01 | $9.01 | 256,753 |
| 2024-03-01 | $9.29 | $9.35 | $9.02 | $9.13 | $9.13 | 362,247 |
| 2024-02-29 | $9.43 | $9.43 | $9.21 | $9.28 | $9.28 | 285,051 |
| 2024-02-28 | $9.21 | $9.41 | $9.16 | $9.27 | $9.27 | 204,458 |
| 2024-02-27 | $9.23 | $9.47 | $9.13 | $9.30 | $9.30 | 324,170 |
| 2024-02-26 | $9.30 | $9.45 | $9.15 | $9.15 | $9.15 | 366,662 |
| 2024-02-23 | $9.20 | $9.42 | $9.17 | $9.35 | $9.35 | 165,728 |
| 2024-02-22 | $9.09 | $9.27 | $9.06 | $9.22 | $9.22 | 271,778 |
| 2024-02-21 | $9.05 | $9.22 | $8.91 | $9.09 | $9.09 | 328,056 |
| 2024-02-20 | $9.16 | $9.26 | $9.02 | $9.10 | $9.10 | 262,877 |
| 2024-02-16 | $9.46 | $9.46 | $9.19 | $9.23 | $9.23 | 392,598 |
| 2024-02-15 | $9.75 | $9.82 | $9.53 | $9.62 | $9.62 | 306,306 |
| 2024-02-14 | $9.32 | $9.72 | $9.23 | $9.72 | $9.72 | 347,984 |
| 2024-02-13 | $9.06 | $9.28 | $8.98 | $9.18 | $9.18 | 780,881 |
| 2024-02-12 | $9.03 | $9.40 | $9.03 | $9.36 | $9.36 | 232,710 |
| 2024-02-09 | $8.97 | $9.10 | $8.93 | $9.04 | $9.04 | 220,120 |
| 2024-02-08 | $8.90 | $9.17 | $8.81 | $8.92 | $8.92 | 406,573 |
| 2024-02-07 | $8.81 | $8.84 | $8.68 | $8.80 | $8.80 | 291,714 |
| 2024-02-06 | $8.75 | $9.02 | $8.70 | $8.83 | $8.83 | 249,428 |
| 2024-02-05 | $8.70 | $8.77 | $8.57 | $8.59 | $8.59 | 252,547 |
| 2024-02-02 | $8.75 | $9.04 | $8.70 | $8.83 | $8.83 | 420,028 |
| 2024-02-01 | $8.71 | $8.92 | $8.63 | $8.91 | $8.91 | 290,290 |
| 2024-01-31 | $8.95 | $8.95 | $8.66 | $8.71 | $8.71 | 243,425 |
| 2024-01-30 | $9.08 | $9.46 | $8.89 | $8.95 | $8.95 | 601,290 |
| 2024-01-29 | $8.61 | $8.99 | $8.47 | $8.99 | $8.99 | 832,209 |
| 2024-01-26 | $8.47 | $8.54 | $8.27 | $8.27 | $8.27 | 124,457 |
| 2024-01-25 | $8.37 | $8.46 | $8.30 | $8.46 | $8.46 | 149,121 |
| 2024-01-24 | $8.40 | $8.47 | $8.22 | $8.24 | $8.24 | 348,639 |
| 2024-01-23 | $8.35 | $8.43 | $8.26 | $8.31 | $8.31 | 132,446 |
| 2024-01-22 | $8.27 | $8.32 | $8.22 | $8.27 | $8.27 | 195,868 |
| 2024-01-19 | $8.14 | $8.27 | $7.97 | $8.20 | $8.20 | 174,153 |
| 2024-01-18 | $8.07 | $8.14 | $7.98 | $8.10 | $8.10 | 218,102 |
| 2024-01-17 | $7.79 | $8.08 | $7.76 | $8.04 | $8.04 | 273,951 |
| 2024-01-16 | $7.66 | $7.91 | $7.62 | $7.90 | $7.90 | 227,237 |
| 2024-01-12 | $7.75 | $7.85 | $7.62 | $7.74 | $7.74 | 238,686 |
| 2024-01-11 | $7.77 | $7.77 | $7.57 | $7.62 | $7.62 | 230,947 |
| 2024-01-10 | $7.79 | $7.88 | $7.73 | $7.77 | $7.77 | 244,811 |
| 2024-01-09 | $8.01 | $8.08 | $7.62 | $7.81 | $7.81 | 397,037 |
| 2024-01-08 | $8.13 | $8.27 | $8.08 | $8.15 | $8.15 | 444,872 |
| 2024-01-05 | $8.04 | $8.23 | $8.03 | $8.11 | $8.11 | 353,183 |
| 2024-01-04 | $8.12 | $8.24 | $8.05 | $8.11 | $8.11 | 304,791 |
| 2024-01-03 | $8.17 | $8.36 | $7.93 | $8.08 | $8.08 | 309,410 |
| 2024-01-02 | $8.42 | $8.51 | $8.19 | $8.27 | $8.27 | 300,483 |
| 2023-12-29 | $8.64 | $8.66 | $8.43 | $8.43 | $8.43 | 280,656 |
| 2023-12-28 | $8.16 | $8.68 | $8.16 | $8.66 | $8.66 | 309,098 |
| 2023-12-27 | $7.73 | $8.25 | $7.73 | $8.20 | $8.20 | 286,283 |
| 2023-12-26 | $7.74 | $7.83 | $7.69 | $7.77 | $7.77 | 101,662 |
| 2023-12-22 | $7.83 | $7.89 | $7.62 | $7.73 | $7.73 | 125,705 |
| 2023-12-21 | $7.79 | $7.81 | $7.64 | $7.74 | $7.74 | 111,418 |
| 2023-12-20 | $7.78 | $8.09 | $7.70 | $7.72 | $7.72 | 160,062 |
| 2023-12-19 | $7.61 | $7.80 | $7.54 | $7.79 | $7.79 | 277,872 |
| 2023-12-18 | $7.56 | $7.67 | $7.46 | $7.55 | $7.55 | 205,425 |
| 2023-12-15 | $7.95 | $7.95 | $7.54 | $7.55 | $7.55 | 411,484 |
| 2023-12-14 | $7.98 | $8.17 | $7.77 | $7.90 | $7.90 | 240,847 |
| 2023-12-13 | $7.70 | $8.05 | $7.59 | $7.86 | $7.86 | 413,976 |
| 2023-12-12 | $7.66 | $7.67 | $7.49 | $7.62 | $7.62 | 136,868 |
| 2023-12-11 | $7.65 | $7.71 | $7.54 | $7.68 | $7.68 | 137,754 |
| 2023-12-08 | $7.56 | $7.68 | $7.45 | $7.57 | $7.57 | 248,129 |
| 2023-12-07 | $7.67 | $7.67 | $7.43 | $7.64 | $7.64 | 232,404 |
| 2023-12-06 | $7.91 | $7.95 | $7.56 | $7.69 | $7.69 | 242,680 |
| 2023-12-05 | $7.75 | $7.83 | $7.62 | $7.76 | $7.76 | 136,380 |
| 2023-12-04 | $7.85 | $7.96 | $7.69 | $7.71 | $7.71 | 223,823 |
| 2023-12-01 | $7.70 | $7.95 | $7.64 | $7.87 | $7.87 | 192,632 |
| 2023-11-30 | $7.75 | $7.75 | $7.61 | $7.65 | $7.65 | 150,526 |
| 2023-11-29 | $7.79 | $7.82 | $7.58 | $7.72 | $7.72 | 290,489 |
| 2023-11-28 | $7.48 | $7.74 | $7.37 | $7.66 | $7.66 | 220,119 |
| 2023-11-27 | $7.42 | $7.48 | $7.32 | $7.44 | $7.44 | 171,180 |
| 2023-11-24 | $7.39 | $7.51 | $7.21 | $7.47 | $7.47 | 133,184 |
| 2023-11-22 | $7.53 | $7.70 | $7.41 | $7.42 | $7.42 | 314,128 |
| 2023-11-21 | $7.29 | $7.48 | $7.25 | $7.45 | $7.45 | 181,043 |
| 2023-11-20 | $7.30 | $7.44 | $7.27 | $7.35 | $7.35 | 122,215 |
| 2023-11-17 | $7.25 | $7.31 | $7.11 | $7.30 | $7.30 | 234,557 |
| 2023-11-16 | $7.38 | $7.38 | $7.15 | $7.20 | $7.20 | 255,778 |
| 2023-11-15 | $7.54 | $7.65 | $7.17 | $7.22 | $7.22 | 441,570 |
| 2023-11-14 | $7.26 | $7.59 | $7.22 | $7.59 | $7.59 | 350,573 |
| 2023-11-13 | $7.11 | $7.22 | $6.99 | $7.05 | $7.05 | 172,893 |
| 2023-11-10 | $7.03 | $7.38 | $6.99 | $7.17 | $7.17 | 264,845 |
| 2023-11-09 | $7.04 | $7.14 | $6.76 | $7.12 | $7.12 | 344,434 |
| 2023-11-08 | $7.44 | $8.00 | $6.84 | $7.08 | $7.08 | 871,543 |
| 2023-11-07 | $7.87 | $8.30 | $7.85 | $8.27 | $8.27 | 537,690 |
| 2023-11-06 | $7.77 | $7.94 | $7.67 | $7.88 | $7.88 | 309,769 |
| 2023-11-03 | $7.46 | $7.86 | $7.41 | $7.77 | $7.77 | 367,288 |
| 2023-11-02 | $7.39 | $7.55 | $7.24 | $7.35 | $7.35 | 211,091 |
| 2023-11-01 | $7.16 | $7.44 | $7.02 | $7.29 | $7.29 | 295,270 |
| 2023-10-31 | $7.29 | $7.31 | $7.03 | $7.14 | $7.14 | 246,003 |
| 2023-10-30 | $7.29 | $7.41 | $7.14 | $7.31 | $7.31 | 227,142 |
| 2023-10-27 | $7.13 | $7.26 | $7.05 | $7.19 | $7.19 | 155,424 |
| 2023-10-26 | $7.29 | $7.30 | $7.05 | $7.11 | $7.11 | 131,880 |
| 2023-10-25 | $7.50 | $7.55 | $7.29 | $7.31 | $7.31 | 291,851 |
| 2023-10-24 | $7.33 | $7.60 | $7.33 | $7.55 | $7.55 | 290,732 |
| 2023-10-23 | $7.35 | $7.49 | $7.18 | $7.32 | $7.32 | 264,544 |
| 2023-10-20 | $7.08 | $7.37 | $7.08 | $7.35 | $7.35 | 355,351 |
| 2023-10-19 | $7.09 | $7.39 | $6.97 | $7.06 | $7.06 | 448,264 |
| 2023-10-18 | $7.16 | $7.20 | $7.04 | $7.14 | $7.14 | 205,171 |
| 2023-10-17 | $6.90 | $7.41 | $6.90 | $7.25 | $7.25 | 650,589 |
| 2023-10-16 | $6.92 | $6.97 | $6.74 | $6.95 | $6.95 | 223,293 |
| 2023-10-13 | $7.01 | $7.08 | $6.78 | $6.79 | $6.79 | 457,861 |
| 2023-10-12 | $6.90 | $7.05 | $6.70 | $7.03 | $7.03 | 384,364 |
| 2023-10-11 | $6.52 | $6.96 | $6.52 | $6.92 | $6.92 | 531,997 |
| 2023-10-10 | $6.64 | $6.64 | $6.47 | $6.48 | $6.48 | 224,344 |
| 2023-10-09 | $6.39 | $6.66 | $6.33 | $6.60 | $6.60 | 177,264 |
| 2023-10-06 | $6.54 | $6.61 | $6.27 | $6.42 | $6.42 | 304,516 |
| 2023-10-05 | $6.54 | $6.62 | $6.42 | $6.61 | $6.61 | 243,336 |
| 2023-10-04 | $6.49 | $6.55 | $6.42 | $6.53 | $6.53 | 293,795 |
| 2023-10-03 | $6.64 | $6.70 | $6.39 | $6.51 | $6.51 | 260,933 |
| 2023-10-02 | $6.54 | $6.75 | $6.41 | $6.67 | $6.67 | 263,469 |
| 2023-09-29 | $6.79 | $6.82 | $6.50 | $6.52 | $6.52 | 280,230 |
| 2023-09-28 | $6.81 | $6.85 | $6.72 | $6.74 | $6.74 | 118,042 |
| 2023-09-27 | $6.69 | $6.82 | $6.60 | $6.80 | $6.80 | 190,369 |
| 2023-09-26 | $6.87 | $7.00 | $6.55 | $6.55 | $6.55 | 204,841 |
| 2023-09-25 | $6.97 | $6.97 | $6.73 | $6.93 | $6.93 | 208,726 |
| 2023-09-22 | $7.05 | $7.13 | $7.00 | $7.01 | $7.01 | 148,528 |
| 2023-09-21 | $7.01 | $7.09 | $6.95 | $7.00 | $7.00 | 120,080 |
| 2023-09-20 | $7.06 | $7.19 | $7.06 | $7.09 | $7.09 | 132,969 |
| 2023-09-19 | $6.95 | $7.10 | $6.85 | $7.04 | $7.04 | 203,229 |
| 2023-09-18 | $6.92 | $7.02 | $6.72 | $6.95 | $6.95 | 247,621 |
| 2023-09-15 | $6.89 | $7.02 | $6.81 | $6.95 | $6.95 | 501,068 |
| 2023-09-14 | $6.75 | $7.05 | $6.75 | $6.93 | $6.93 | 455,338 |
| 2023-09-13 | $6.76 | $6.76 | $6.44 | $6.65 | $6.65 | 219,546 |
| 2023-09-12 | $6.70 | $6.82 | $6.70 | $6.76 | $6.76 | 146,602 |
| 2023-09-11 | $6.92 | $6.93 | $6.67 | $6.71 | $6.71 | 152,831 |
| 2023-09-08 | $6.67 | $6.86 | $6.62 | $6.84 | $6.84 | 199,117 |
| 2023-09-07 | $6.70 | $6.82 | $6.47 | $6.69 | $6.69 | 270,297 |
| 2023-09-06 | $6.54 | $6.60 | $6.43 | $6.58 | $6.58 | 159,481 |
| 2023-09-05 | $6.62 | $6.62 | $6.33 | $6.56 | $6.56 | 207,916 |
| 2023-09-01 | $6.87 | $6.90 | $6.72 | $6.73 | $6.73 | 153,753 |
| 2023-08-31 | $6.70 | $6.87 | $6.62 | $6.83 | $6.83 | 217,798 |
| 2023-08-30 | $6.65 | $6.72 | $6.61 | $6.70 | $6.70 | 170,538 |
| 2023-08-29 | $6.55 | $6.77 | $6.49 | $6.66 | $6.66 | 193,716 |
| 2023-08-28 | $6.47 | $6.66 | $6.47 | $6.53 | $6.53 | 161,764 |
| 2023-08-25 | $6.48 | $6.56 | $6.38 | $6.44 | $6.44 | 212,291 |
| 2023-08-24 | $6.38 | $6.52 | $6.35 | $6.43 | $6.43 | 155,127 |
| 2023-08-23 | $6.45 | $6.49 | $6.41 | $6.44 | $6.44 | 147,411 |
| 2023-08-22 | $6.68 | $6.74 | $6.41 | $6.49 | $6.49 | 176,527 |
| 2023-08-21 | $6.97 | $6.98 | $6.67 | $6.69 | $6.69 | 217,174 |
| 2023-08-18 | $6.68 | $6.99 | $6.66 | $6.95 | $6.95 | 271,623 |
| 2023-08-17 | $6.83 | $6.91 | $6.73 | $6.79 | $6.79 | 232,238 |
| 2023-08-16 | $6.95 | $7.05 | $6.81 | $6.82 | $6.82 | 154,330 |
| 2023-08-15 | $6.99 | $7.08 | $6.81 | $6.96 | $6.96 | 351,773 |
| 2023-08-14 | $7.28 | $7.37 | $6.89 | $7.04 | $7.04 | 662,421 |
| 2023-08-11 | $7.35 | $7.64 | $7.31 | $7.43 | $7.43 | 428,319 |
| 2023-08-10 | $7.69 | $7.74 | $7.26 | $7.40 | $7.40 | 373,646 |
| 2023-08-09 | $7.80 | $7.86 | $7.67 | $7.75 | $7.75 | 259,089 |
| 2023-08-08 | $7.89 | $7.89 | $7.38 | $7.86 | $7.86 | 461,629 |
| 2023-08-07 | $8.20 | $8.28 | $7.80 | $8.01 | $8.01 | 945,464 |
| 2023-08-04 | $7.00 | $8.08 | $7.00 | $7.94 | $7.94 | 1,559,125 |
| 2023-08-03 | $6.75 | $6.89 | $6.54 | $6.83 | $6.83 | 355,915 |
| 2023-08-02 | $6.92 | $6.96 | $6.71 | $6.71 | $6.71 | 219,993 |
| 2023-08-01 | $6.66 | $6.92 | $6.59 | $6.92 | $6.92 | 263,173 |
| 2023-07-31 | $6.62 | $6.67 | $6.55 | $6.62 | $6.62 | 176,662 |
| 2023-07-28 | $6.55 | $6.63 | $6.48 | $6.62 | $6.62 | 218,016 |
| 2023-07-27 | $6.58 | $6.62 | $6.45 | $6.48 | $6.48 | 146,499 |
| 2023-07-26 | $6.48 | $6.60 | $6.42 | $6.55 | $6.55 | 204,066 |
| 2023-07-25 | $6.50 | $6.56 | $6.40 | $6.48 | $6.48 | 300,051 |
| 2023-07-24 | $6.60 | $6.68 | $6.47 | $6.50 | $6.50 | 177,904 |
| 2023-07-21 | $6.67 | $6.67 | $6.52 | $6.59 | $6.59 | 301,131 |
| 2023-07-20 | $6.72 | $6.72 | $6.50 | $6.58 | $6.58 | 142,725 |
| 2023-07-19 | $6.61 | $6.72 | $6.52 | $6.70 | $6.70 | 196,896 |
| 2023-07-18 | $6.52 | $6.70 | $6.51 | $6.59 | $6.59 | 268,483 |
| 2023-07-17 | $6.25 | $6.72 | $6.23 | $6.50 | $6.50 | 525,012 |
| 2023-07-14 | $6.31 | $6.35 | $6.04 | $6.27 | $6.27 | 306,244 |
| 2023-07-13 | $6.37 | $6.50 | $6.22 | $6.32 | $6.32 | 363,459 |
| 2023-07-12 | $5.94 | $6.30 | $5.90 | $6.26 | $6.26 | 332,825 |
| 2023-07-11 | $5.80 | $5.96 | $5.72 | $5.82 | $5.82 | 407,204 |
| 2023-07-10 | $5.41 | $5.81 | $5.41 | $5.80 | $5.80 | 789,993 |
| 2023-07-07 | $5.26 | $5.50 | $5.26 | $5.46 | $5.46 | 444,877 |
| 2023-07-06 | $5.25 | $5.30 | $5.10 | $5.23 | $5.23 | 293,017 |
| 2023-07-05 | $5.65 | $5.65 | $5.32 | $5.35 | $5.35 | 266,774 |
| 2023-07-03 | $5.62 | $5.70 | $5.59 | $5.66 | $5.66 | 149,194 |
| 2023-06-30 | $5.70 | $5.77 | $5.62 | $5.65 | $5.65 | 239,323 |
| 2023-06-29 | $5.55 | $5.63 | $5.44 | $5.60 | $5.60 | 214,611 |
| 2023-06-28 | $5.60 | $5.67 | $5.50 | $5.53 | $5.53 | 223,583 |
| 2023-06-27 | $5.72 | $5.77 | $5.61 | $5.66 | $5.66 | 420,543 |
| 2023-06-26 | $5.41 | $5.75 | $5.40 | $5.70 | $5.70 | 417,121 |
| 2023-06-23 | $5.43 | $5.52 | $5.32 | $5.38 | $5.38 | 5,823,583 |
| 2023-06-22 | $5.57 | $5.66 | $5.45 | $5.54 | $5.54 | 337,168 |
| 2023-06-21 | $5.49 | $5.65 | $5.49 | $5.55 | $5.55 | 374,497 |
| 2023-06-20 | $5.25 | $5.64 | $5.23 | $5.58 | $5.58 | 470,140 |
| 2023-06-16 | $5.78 | $5.78 | $5.29 | $5.29 | $5.29 | 613,044 |
| 2023-06-15 | $5.87 | $5.96 | $5.62 | $5.75 | $5.75 | 295,117 |
| 2023-06-14 | $6.16 | $6.22 | $5.95 | $5.96 | $5.96 | 226,248 |
| 2023-06-13 | $6.29 | $6.35 | $6.13 | $6.16 | $6.16 | 249,353 |
| 2023-06-12 | $6.11 | $6.32 | $6.11 | $6.21 | $6.21 | 322,398 |
| 2023-06-09 | $6.06 | $6.10 | $5.95 | $6.09 | $6.09 | 244,839 |
| 2023-06-08 | $5.98 | $6.07 | $5.93 | $6.05 | $6.05 | 212,583 |
| 2023-06-07 | $5.82 | $6.06 | $5.80 | $5.98 | $5.98 | 224,529 |
| 2023-06-06 | $5.48 | $5.85 | $5.48 | $5.82 | $5.82 | 184,700 |
| 2023-06-05 | $5.71 | $5.71 | $5.48 | $5.54 | $5.54 | 185,900 |
| 2023-06-02 | $5.64 | $5.85 | $5.58 | $5.71 | $5.71 | 266,225 |
| 2023-06-01 | $5.37 | $5.64 | $5.24 | $5.49 | $5.49 | 298,225 |
| 2023-05-31 | $5.57 | $5.61 | $5.30 | $5.34 | $5.34 | 312,230 |
| 2023-05-30 | $5.95 | $6.02 | $5.62 | $5.64 | $5.64 | 247,597 |
| 2023-05-26 | $6.01 | $6.09 | $5.82 | $5.99 | $5.99 | 285,285 |
| 2023-05-25 | $6.06 | $6.20 | $5.82 | $5.90 | $5.90 | 348,928 |
| 2023-05-24 | $6.17 | $6.19 | $5.99 | $6.11 | $6.11 | 142,733 |
| 2023-05-23 | $6.22 | $6.37 | $6.17 | $6.24 | $6.24 | 296,374 |
| 2023-05-22 | $6.03 | $6.31 | $6.01 | $6.25 | $6.25 | 424,052 |
| 2023-05-19 | $5.92 | $6.14 | $5.92 | $6.08 | $6.08 | 382,801 |
| 2023-05-18 | $5.73 | $5.85 | $5.55 | $5.79 | $5.79 | 479,909 |
| 2023-05-17 | $6.16 | $6.16 | $5.63 | $5.71 | $5.71 | 819,716 |
| 2023-05-16 | $5.99 | $6.34 | $5.94 | $6.18 | $6.18 | 728,970 |
| 2023-05-15 | $5.85 | $6.32 | $5.70 | $6.14 | $6.14 | 1,142,774 |
| 2023-05-12 | $5.25 | $5.50 | $5.10 | $5.30 | $5.30 | 387,234 |
| 2023-05-11 | $5.05 | $5.45 | $4.92 | $5.29 | $5.29 | 424,450 |
| 2023-05-10 | $5.60 | $5.61 | $4.53 | $5.10 | $5.10 | 1,680,210 |
| 2023-05-09 | $5.33 | $5.56 | $5.20 | $5.52 | $5.52 | 505,735 |
| 2023-05-08 | $5.36 | $5.46 | $5.26 | $5.37 | $5.37 | 376,929 |
| 2023-05-05 | $5.09 | $5.36 | $5.00 | $5.32 | $5.32 | 496,652 |
| 2023-05-04 | $5.18 | $5.21 | $4.97 | $5.02 | $5.02 | 344,004 |
| 2023-05-03 | $5.25 | $5.40 | $5.12 | $5.23 | $5.23 | 410,164 |
| 2023-05-02 | $5.38 | $5.43 | $5.17 | $5.25 | $5.25 | 316,097 |
| 2023-05-01 | $5.27 | $5.46 | $5.27 | $5.40 | $5.40 | 282,381 |
| 2023-04-28 | $4.97 | $5.29 | $4.97 | $5.28 | $5.28 | 359,837 |
| 2023-04-27 | $4.86 | $5.10 | $4.69 | $5.01 | $5.01 | 696,705 |
| 2023-04-26 | $5.01 | $5.08 | $4.82 | $4.86 | $4.86 | 451,993 |
| 2023-04-25 | $5.53 | $5.53 | $5.04 | $5.05 | $5.05 | 1,093,603 |
| 2023-04-24 | $5.78 | $5.93 | $5.58 | $5.60 | $5.60 | 454,502 |
| 2023-04-21 | $5.73 | $5.89 | $5.62 | $5.85 | $5.85 | 383,907 |
| 2023-04-20 | $6.09 | $6.12 | $5.63 | $5.70 | $5.70 | 490,231 |
| 2023-04-19 | $6.14 | $6.38 | $6.14 | $6.21 | $6.21 | 301,019 |
| 2023-04-18 | $6.46 | $6.51 | $6.14 | $6.18 | $6.18 | 800,118 |
| 2023-04-17 | $6.40 | $6.53 | $6.38 | $6.50 | $6.50 | 438,398 |
| 2023-04-14 | $6.59 | $6.68 | $6.33 | $6.43 | $6.43 | 374,714 |
| 2023-04-13 | $6.70 | $6.80 | $6.58 | $6.63 | $6.63 | 333,694 |
| 2023-04-12 | $7.05 | $7.12 | $6.65 | $6.65 | $6.65 | 503,491 |
| 2023-04-11 | $6.93 | $7.15 | $6.88 | $7.00 | $7.00 | 459,257 |
| 2023-04-10 | $6.55 | $6.91 | $6.53 | $6.91 | $6.91 | 866,712 |
| 2023-04-06 | $6.61 | $6.77 | $6.44 | $6.61 | $6.61 | 861,918 |
| 2023-04-05 | $7.36 | $7.36 | $6.58 | $6.61 | $6.61 | 1,351,705 |
| 2023-04-04 | $7.39 | $7.42 | $7.17 | $7.27 | $7.27 | 4,456,705 |
| 2023-04-03 | $7.17 | $7.32 | $7.14 | $7.30 | $7.30 | 1,813,542 |
| 2023-03-31 | $6.95 | $7.28 | $6.92 | $7.15 | $7.15 | 1,042,935 |
| 2023-03-30 | $7.01 | $7.03 | $6.89 | $6.94 | $6.94 | 410,946 |
| 2023-03-29 | $6.96 | $7.03 | $6.92 | $6.95 | $6.95 | 652,501 |
| 2023-03-28 | $7.03 | $7.11 | $6.88 | $6.90 | $6.90 | 977,400 |
| 2023-03-27 | $6.98 | $7.03 | $6.85 | $6.99 | $6.99 | 4,710,020 |
| 2023-03-24 | $6.72 | $6.89 | $6.58 | $6.85 | $6.85 | 554,172 |
| 2023-03-23 | $6.86 | $6.99 | $6.72 | $6.77 | $6.77 | 1,730,945 |
| 2023-03-22 | $6.75 | $6.96 | $6.71 | $6.85 | $6.85 | 1,040,904 |
| 2023-03-21 | $6.43 | $6.78 | $6.39 | $6.74 | $6.74 | 555,955 |
| 2023-03-20 | $6.63 | $6.71 | $6.33 | $6.35 | $6.35 | 3,033,747 |
| 2023-03-17 | $6.74 | $6.86 | $6.57 | $6.60 | $6.60 | 545,687 |
| 2023-03-16 | $6.50 | $6.76 | $6.48 | $6.76 | $6.76 | 1,307,491 |
| 2023-03-15 | $6.77 | $6.80 | $6.45 | $6.62 | $6.62 | 1,016,767 |
| 2023-03-14 | $6.81 | $7.07 | $6.69 | $6.92 | $6.92 | 1,757,864 |
| 2023-03-13 | $6.63 | $6.82 | $6.35 | $6.51 | $6.51 | 662,082 |
| 2023-03-10 | $7.28 | $8.03 | $6.54 | $6.55 | $6.55 | 1,823,139 |
| 2023-03-09 | $6.62 | $6.68 | $6.27 | $6.35 | $6.35 | 242,846 |
| 2023-03-08 | $6.62 | $6.70 | $6.54 | $6.66 | $6.66 | 394,009 |
| 2023-03-07 | $6.71 | $6.78 | $6.51 | $6.61 | $6.61 | 751,033 |
| 2023-03-06 | $6.75 | $6.78 | $6.56 | $6.69 | $6.69 | 196,494 |
| 2023-03-03 | $6.54 | $6.73 | $6.48 | $6.71 | $6.71 | 187,379 |
| 2023-03-02 | $6.48 | $6.60 | $6.42 | $6.53 | $6.53 | 251,560 |
| 2023-03-01 | $6.41 | $6.56 | $6.32 | $6.48 | $6.48 | 225,538 |
| 2023-02-28 | $6.23 | $6.44 | $6.23 | $6.42 | $6.42 | 260,216 |
| 2023-02-27 | $6.26 | $6.31 | $6.16 | $6.17 | $6.17 | 73,497 |
| 2023-02-24 | $6.16 | $6.26 | $6.05 | $6.24 | $6.24 | 153,592 |
| 2023-02-23 | $6.27 | $6.31 | $6.03 | $6.18 | $6.18 | 230,039 |
| 2023-02-22 | $6.16 | $6.33 | $6.12 | $6.27 | $6.27 | 98,675 |
| 2023-02-21 | $6.42 | $6.52 | $6.11 | $6.16 | $6.16 | 167,450 |
| 2023-02-17 | $6.46 | $6.56 | $6.33 | $6.49 | $6.49 | 439,893 |
| 2023-02-16 | $6.51 | $6.65 | $6.42 | $6.46 | $6.46 | 206,622 |
| 2023-02-15 | $6.65 | $6.77 | $6.54 | $6.56 | $6.56 | 401,443 |
| 2023-02-14 | $6.44 | $6.78 | $6.38 | $6.69 | $6.69 | 434,641 |
| 2023-02-13 | $6.42 | $6.53 | $6.32 | $6.46 | $6.46 | 413,695 |
| 2023-02-10 | $6.46 | $6.59 | $6.43 | $6.44 | $6.44 | 195,668 |
| 2023-02-09 | $6.56 | $6.64 | $6.43 | $6.49 | $6.49 | 258,900 |
| 2023-02-08 | $6.57 | $6.63 | $6.47 | $6.54 | $6.54 | 217,961 |
| 2023-02-07 | $6.75 | $6.82 | $6.34 | $6.62 | $6.62 | 245,885 |
| 2023-02-06 | $6.70 | $6.96 | $6.65 | $6.81 | $6.81 | 380,156 |
| 2023-02-03 | $6.53 | $6.77 | $6.53 | $6.75 | $6.75 | 205,377 |
| 2023-02-02 | $6.70 | $6.81 | $6.55 | $6.63 | $6.63 | 218,213 |
| 2023-02-01 | $6.62 | $6.74 | $6.52 | $6.66 | $6.66 | 204,288 |
| 2023-01-31 | $6.25 | $6.67 | $6.22 | $6.61 | $6.61 | 602,349 |
| 2023-01-30 | $6.12 | $6.36 | $6.11 | $6.25 | $6.25 | 255,172 |
| 2023-01-27 | $6.25 | $6.32 | $6.10 | $6.22 | $6.22 | 202,912 |
| 2023-01-26 | $6.12 | $6.26 | $6.05 | $6.24 | $6.24 | 290,192 |
| 2023-01-25 | $5.74 | $6.18 | $5.70 | $6.08 | $6.08 | 281,282 |
| 2023-01-24 | $5.57 | $5.91 | $5.57 | $5.79 | $5.79 | 469,362 |
| 2023-01-23 | $5.35 | $5.70 | $5.28 | $5.67 | $5.67 | 470,430 |
| 2023-01-20 | $5.28 | $5.47 | $5.20 | $5.36 | $5.36 | 363,914 |
| 2023-01-19 | $5.15 | $5.35 | $5.01 | $5.22 | $5.22 | 543,374 |
| 2023-01-18 | $5.09 | $5.30 | $5.08 | $5.15 | $5.15 | 752,839 |
| 2023-01-17 | $5.15 | $5.20 | $5.06 | $5.06 | $5.06 | 117,607 |
| 2023-01-13 | $5.15 | $5.20 | $5.06 | $5.15 | $5.15 | 149,429 |
| 2023-01-12 | $5.05 | $5.22 | $5.00 | $5.19 | $5.19 | 250,664 |
| 2023-01-11 | $4.99 | $5.03 | $4.88 | $5.00 | $5.00 | 192,564 |
| 2023-01-10 | $5.08 | $5.13 | $4.98 | $5.05 | $5.05 | 129,304 |
| 2023-01-09 | $5.19 | $5.20 | $5.06 | $5.06 | $5.06 | 160,633 |
| 2023-01-06 | $5.06 | $5.21 | $4.95 | $5.11 | $5.11 | 67,032 |
| 2023-01-05 | $5.13 | $5.21 | $5.01 | $5.03 | $5.03 | 127,919 |
| 2023-01-04 | $4.91 | $5.20 | $4.91 | $5.13 | $5.13 | 145,247 |
| 2023-01-03 | $5.12 | $5.20 | $4.89 | $4.89 | $4.89 | 145,774 |
| 2022-12-30 | $4.82 | $5.14 | $4.82 | $5.10 | $5.10 | 155,237 |
| 2022-12-29 | $4.74 | $4.92 | $4.71 | $4.87 | $4.87 | 111,296 |
| 2022-12-28 | $4.81 | $4.95 | $4.73 | $4.75 | $4.75 | 180,020 |
| 2022-12-27 | $4.76 | $4.95 | $4.66 | $4.82 | $4.82 | 153,918 |
| 2022-12-23 | $4.59 | $4.85 | $4.55 | $4.73 | $4.73 | 223,715 |
| 2022-12-22 | $4.54 | $4.63 | $4.38 | $4.63 | $4.63 | 274,622 |
| 2022-12-21 | $4.70 | $4.79 | $4.55 | $4.55 | $4.55 | 194,766 |
| 2022-12-20 | $4.68 | $4.73 | $4.57 | $4.67 | $4.67 | 313,017 |
| 2022-12-19 | $5.05 | $5.09 | $4.72 | $4.73 | $4.73 | 314,729 |
| 2022-12-16 | $4.96 | $5.07 | $4.88 | $5.05 | $5.05 | 384,636 |
| 2022-12-15 | $5.05 | $5.08 | $4.98 | $5.02 | $5.02 | 231,564 |
| 2022-12-14 | $5.06 | $5.23 | $5.03 | $5.10 | $5.10 | 514,911 |
| 2022-12-13 | $5.23 | $5.23 | $5.07 | $5.08 | $5.08 | 423,445 |
| 2022-12-12 | $5.16 | $5.16 | $5.04 | $5.10 | $5.10 | 306,866 |
| 2022-12-09 | $5.20 | $5.23 | $5.13 | $5.17 | $5.17 | 165,047 |
| 2022-12-08 | $5.32 | $5.35 | $5.18 | $5.22 | $5.22 | 284,198 |
| 2022-12-07 | $5.07 | $5.30 | $5.03 | $5.29 | $5.29 | 291,427 |
| 2022-12-06 | $5.22 | $5.28 | $5.00 | $5.11 | $5.11 | 176,298 |
| 2022-12-05 | $5.33 | $5.36 | $5.13 | $5.24 | $5.24 | 254,038 |
| 2022-12-02 | $5.30 | $5.41 | $5.28 | $5.37 | $5.37 | 118,363 |
| 2022-12-01 | $5.32 | $5.37 | $5.26 | $5.37 | $5.37 | 811,508 |
| 2022-11-30 | $5.27 | $5.31 | $5.09 | $5.30 | $5.30 | 264,550 |
| 2022-11-29 | $5.17 | $5.27 | $5.15 | $5.25 | $5.25 | 158,513 |
| 2022-11-28 | $5.03 | $5.16 | $5.00 | $5.15 | $5.15 | 277,071 |
| 2022-11-25 | $5.08 | $5.14 | $4.99 | $5.09 | $5.09 | 167,363 |
| 2022-11-23 | $5.29 | $5.30 | $4.96 | $5.05 | $5.05 | 755,792 |
| 2022-11-22 | $5.26 | $5.37 | $5.22 | $5.32 | $5.32 | 495,206 |
| 2022-11-21 | $5.18 | $5.46 | $5.18 | $5.32 | $5.32 | 324,441 |
| 2022-11-18 | $5.38 | $5.46 | $5.06 | $5.21 | $5.21 | 899,570 |
| 2022-11-17 | $5.25 | $5.41 | $5.24 | $5.30 | $5.30 | 1,057,609 |
| 2022-11-16 | $5.38 | $5.53 | $5.25 | $5.35 | $5.35 | 1,070,089 |
| 2022-11-15 | $5.27 | $5.63 | $5.18 | $5.50 | $5.50 | 5,281,967 |
| 2022-11-14 | $6.05 | $6.50 | $6.00 | $6.35 | $6.35 | 227,227 |
| 2022-11-11 | $5.74 | $6.23 | $5.72 | $6.11 | $6.11 | 293,483 |
| 2022-11-10 | $5.64 | $5.96 | $5.64 | $5.80 | $5.80 | 281,570 |
| 2022-11-09 | $6.95 | $6.95 | $5.34 | $5.46 | $5.46 | 775,284 |
| 2022-11-08 | $7.22 | $7.24 | $6.89 | $6.94 | $6.94 | 315,485 |
| 2022-11-07 | $7.00 | $7.21 | $6.89 | $7.12 | $7.12 | 142,382 |
| 2022-11-04 | $6.83 | $6.96 | $6.70 | $6.94 | $6.94 | 88,257 |
| 2022-11-03 | $6.73 | $6.84 | $6.45 | $6.72 | $6.72 | 83,948 |
| 2022-11-02 | $6.86 | $6.95 | $6.68 | $6.73 | $6.73 | 144,209 |
| 2022-11-01 | $6.81 | $6.91 | $6.57 | $6.90 | $6.90 | 134,284 |
| 2022-10-31 | $6.36 | $6.84 | $6.28 | $6.72 | $6.72 | 112,553 |
| 2022-10-28 | $6.18 | $6.48 | $6.14 | $6.38 | $6.38 | 158,005 |
| 2022-10-27 | $6.36 | $6.56 | $6.16 | $6.22 | $6.22 | 119,692 |
| 2022-10-26 | $6.38 | $6.48 | $6.26 | $6.38 | $6.38 | 100,357 |
| 2022-10-25 | $6.42 | $6.55 | $6.27 | $6.32 | $6.32 | 117,812 |
| 2022-10-24 | $6.29 | $6.48 | $6.09 | $6.44 | $6.44 | 96,339 |
| 2022-10-21 | $6.16 | $6.27 | $6.10 | $6.26 | $6.26 | 81,540 |
| 2022-10-20 | $6.11 | $6.33 | $6.02 | $6.16 | $6.16 | 94,905 |
| 2022-10-19 | $5.99 | $6.15 | $5.95 | $6.14 | $6.14 | 132,833 |
| 2022-10-18 | $6.24 | $6.30 | $6.08 | $6.15 | $6.15 | 162,983 |
| 2022-10-17 | $6.04 | $6.15 | $5.93 | $6.08 | $6.08 | 99,959 |
| 2022-10-14 | $6.06 | $6.15 | $5.83 | $5.87 | $5.87 | 98,703 |
| 2022-10-13 | $5.74 | $6.02 | $5.64 | $5.97 | $5.97 | 79,884 |
| 2022-10-12 | $5.84 | $6.01 | $5.78 | $5.90 | $5.90 | 98,557 |
| 2022-10-11 | $5.67 | $6.03 | $5.58 | $5.93 | $5.93 | 134,975 |
| 2022-10-10 | $5.93 | $5.93 | $5.64 | $5.68 | $5.68 | 94,801 |
| 2022-10-07 | $5.88 | $5.96 | $5.74 | $5.93 | $5.93 | 142,085 |
| 2022-10-06 | $5.75 | $6.00 | $5.75 | $6.00 | $6.00 | 227,708 |
| 2022-10-05 | $5.66 | $5.82 | $5.53 | $5.79 | $5.79 | 197,959 |
| 2022-10-04 | $5.50 | $5.83 | $5.50 | $5.82 | $5.82 | 223,043 |
| 2022-10-03 | $5.40 | $5.52 | $5.24 | $5.30 | $5.30 | 192,209 |
| 2022-09-30 | $5.23 | $5.43 | $5.20 | $5.30 | $5.30 | 278,032 |
| 2022-09-29 | $5.40 | $5.41 | $5.06 | $5.33 | $5.33 | 150,963 |
| 2022-09-28 | $5.41 | $5.57 | $5.36 | $5.44 | $5.44 | 417,601 |
| 2022-09-27 | $5.16 | $5.49 | $5.16 | $5.39 | $5.39 | 570,999 |
| 2022-09-26 | $5.44 | $5.56 | $5.04 | $5.08 | $5.08 | 1,441,845 |
| 2022-09-23 | $5.56 | $5.56 | $5.31 | $5.51 | $5.51 | 213,053 |
| 2022-09-22 | $6.13 | $6.13 | $5.59 | $5.69 | $5.69 | 159,424 |
| 2022-09-21 | $6.42 | $6.42 | $6.11 | $6.13 | $6.13 | 144,939 |
| 2022-09-20 | $6.39 | $6.57 | $6.30 | $6.37 | $6.37 | 368,555 |
| 2022-09-19 | $6.39 | $6.55 | $6.26 | $6.51 | $6.51 | 161,696 |
| 2022-09-16 | $6.49 | $6.62 | $6.40 | $6.44 | $6.44 | 176,362 |
| 2022-09-15 | $6.57 | $6.71 | $6.49 | $6.63 | $6.63 | 109,241 |
| 2022-09-14 | $6.55 | $6.64 | $6.44 | $6.54 | $6.54 | 134,532 |
| 2022-09-13 | $6.66 | $6.80 | $6.46 | $6.60 | $6.60 | 165,243 |
| 2022-09-12 | $6.71 | $7.05 | $6.71 | $6.86 | $6.86 | 170,254 |
| 2022-09-09 | $6.20 | $6.73 | $6.08 | $6.73 | $6.73 | 338,039 |
| 2022-09-08 | $6.50 | $6.67 | $6.00 | $6.07 | $6.07 | 621,798 |
| 2022-09-07 | $7.29 | $7.72 | $7.26 | $7.61 | $7.61 | 102,252 |
| 2022-09-06 | $7.40 | $7.40 | $7.18 | $7.30 | $7.30 | 162,843 |
| 2022-09-02 | $7.40 | $7.50 | $7.18 | $7.38 | $7.38 | 66,448 |
| 2022-09-01 | $7.35 | $7.35 | $7.03 | $7.24 | $7.24 | 108,948 |
| 2022-08-31 | $7.45 | $7.49 | $7.35 | $7.36 | $7.36 | 115,158 |
| 2022-08-30 | $7.55 | $7.63 | $7.22 | $7.40 | $7.40 | 85,598 |
| 2022-08-29 | $7.30 | $7.62 | $7.30 | $7.52 | $7.52 | 110,451 |
| 2022-08-26 | $7.76 | $7.78 | $7.40 | $7.43 | $7.43 | 127,679 |
| 2022-08-25 | $8.09 | $8.09 | $7.80 | $7.84 | $7.84 | 98,859 |
| 2022-08-24 | $7.76 | $8.09 | $7.68 | $8.09 | $8.09 | 270,212 |
| 2022-08-23 | $7.39 | $7.76 | $7.35 | $7.70 | $7.70 | 173,093 |
| 2022-08-22 | $7.51 | $7.66 | $7.05 | $7.33 | $7.33 | 461,801 |
| 2022-08-19 | $7.59 | $7.88 | $7.40 | $7.67 | $7.67 | 593,041 |
| 2022-08-18 | $7.75 | $7.92 | $7.63 | $7.73 | $7.73 | 239,132 |
| 2022-08-17 | $8.16 | $8.20 | $7.76 | $7.84 | $7.84 | 380,476 |
| 2022-08-16 | $8.07 | $8.40 | $7.99 | $8.30 | $8.30 | 701,592 |
| 2022-08-15 | $8.23 | $8.30 | $7.58 | $8.10 | $8.10 | 1,097,317 |
| 2022-08-12 | $6.08 | $8.40 | $5.98 | $7.52 | $7.52 | 2,808,751 |
| 2022-08-11 | $6.04 | $6.05 | $5.75 | $6.00 | $6.00 | 208,336 |
| 2022-08-10 | $5.59 | $5.95 | $5.51 | $5.85 | $5.85 | 215,046 |
| 2022-08-09 | $5.45 | $5.74 | $5.37 | $5.40 | $5.40 | 886,970 |
| 2022-08-08 | $5.05 | $5.29 | $4.99 | $5.22 | $5.22 | 153,280 |
| 2022-08-05 | $5.12 | $5.27 | $5.01 | $5.04 | $5.04 | 98,398 |
| 2022-08-04 | $5.17 | $5.29 | $5.12 | $5.24 | $5.24 | 76,418 |
| 2022-08-03 | $5.23 | $5.41 | $5.17 | $5.21 | $5.21 | 72,057 |
| 2022-08-02 | $4.83 | $5.20 | $4.83 | $5.17 | $5.17 | 109,267 |
| 2022-08-01 | $4.70 | $5.00 | $4.64 | $4.88 | $4.88 | 150,654 |
| 2022-07-29 | $4.76 | $4.94 | $4.71 | $4.74 | $4.74 | 85,427 |
| 2022-07-28 | $4.79 | $4.88 | $4.59 | $4.82 | $4.82 | 98,410 |
| 2022-07-27 | $4.72 | $4.83 | $4.68 | $4.79 | $4.79 | 198,114 |
| 2022-07-26 | $4.64 | $4.70 | $4.52 | $4.65 | $4.65 | 82,156 |
| 2022-07-25 | $4.58 | $4.68 | $4.47 | $4.65 | $4.65 | 547,339 |
| 2022-07-22 | $4.72 | $4.72 | $4.49 | $4.53 | $4.53 | 83,531 |
| 2022-07-21 | $4.73 | $4.76 | $4.63 | $4.74 | $4.74 | 69,753 |
| 2022-07-20 | $4.73 | $4.86 | $4.73 | $4.81 | $4.81 | 387,926 |
| 2022-07-19 | $4.74 | $4.91 | $4.74 | $4.79 | $4.79 | 243,621 |
| 2022-07-18 | $4.70 | $4.87 | $4.56 | $4.65 | $4.65 | 337,046 |
| 2022-07-15 | $4.23 | $4.66 | $4.21 | $4.60 | $4.60 | 239,215 |
| 2022-07-14 | $4.57 | $4.57 | $4.21 | $4.22 | $4.22 | 225,906 |
| 2022-07-13 | $4.92 | $4.92 | $4.58 | $4.65 | $4.65 | 696,184 |
| 2022-07-12 | $5.00 | $5.09 | $4.98 | $5.03 | $5.03 | 193,418 |
| 2022-07-11 | $5.17 | $5.30 | $4.99 | $5.03 | $5.03 | 275,499 |
| 2022-07-08 | $5.31 | $5.41 | $5.25 | $5.26 | $5.26 | 102,292 |
| 2022-07-07 | $5.47 | $5.61 | $5.29 | $5.32 | $5.32 | 121,237 |
| 2022-07-06 | $5.28 | $5.51 | $5.26 | $5.39 | $5.39 | 257,223 |
| 2022-07-05 | $5.15 | $5.34 | $5.15 | $5.28 | $5.28 | 362,773 |
| 2022-07-01 | $5.16 | $5.35 | $5.14 | $5.30 | $5.30 | 278,850 |
| 2022-06-30 | $5.04 | $5.33 | $4.92 | $5.16 | $5.16 | 1,053,774 |
| 2022-06-29 | $5.35 | $5.35 | $5.11 | $5.16 | $5.16 | 319,826 |
| 2022-06-28 | $5.71 | $5.95 | $5.37 | $5.38 | $5.38 | 352,553 |
| 2022-06-27 | $5.40 | $5.81 | $5.32 | $5.62 | $5.62 | 457,829 |
| 2022-06-24 | $4.80 | $5.50 | $4.79 | $5.50 | $5.50 | 3,685,238 |
| 2022-06-23 | $4.80 | $4.86 | $4.57 | $4.78 | $4.78 | 491,232 |
| 2022-06-22 | $4.98 | $5.09 | $4.79 | $4.81 | $4.81 | 328,245 |
| 2022-06-21 | $5.09 | $5.13 | $4.84 | $5.06 | $5.06 | 356,734 |
| 2022-06-17 | $4.99 | $5.08 | $4.75 | $5.00 | $5.00 | 372,094 |
| 2022-06-16 | $5.77 | $5.77 | $5.00 | $5.02 | $5.02 | 287,463 |
| 2022-06-15 | $5.94 | $6.07 | $5.88 | $5.95 | $5.95 | 280,257 |
| 2022-06-14 | $5.75 | $5.89 | $5.61 | $5.88 | $5.88 | 186,815 |
| 2022-06-13 | $5.94 | $5.94 | $5.59 | $5.75 | $5.75 | 233,849 |
| 2022-06-10 | $6.27 | $6.46 | $6.02 | $6.04 | $6.04 | 163,802 |
| 2022-06-09 | $6.30 | $6.50 | $6.15 | $6.40 | $6.40 | 229,486 |
| 2022-06-08 | $6.43 | $6.58 | $6.36 | $6.37 | $6.37 | 167,465 |
| 2022-06-07 | $5.98 | $6.48 | $5.97 | $6.46 | $6.46 | 522,174 |
| 2022-06-06 | $6.05 | $6.21 | $5.94 | $6.02 | $6.02 | 392,774 |
| 2022-06-03 | $5.97 | $6.10 | $5.86 | $6.00 | $6.00 | 147,608 |
| 2022-06-02 | $5.71 | $6.08 | $5.71 | $6.05 | $6.05 | 149,456 |
| 2022-06-01 | $5.89 | $5.89 | $5.67 | $5.68 | $5.68 | 202,895 |
| 2022-05-31 | $5.75 | $5.85 | $5.66 | $5.80 | $5.80 | 197,939 |
| 2022-05-27 | $5.62 | $5.85 | $5.62 | $5.77 | $5.77 | 167,971 |
| 2022-05-26 | $5.16 | $5.68 | $5.10 | $5.63 | $5.63 | 881,755 |
| 2022-05-25 | $4.93 | $5.17 | $4.93 | $5.10 | $5.10 | 311,336 |
| 2022-05-24 | $5.13 | $5.17 | $4.88 | $4.97 | $4.97 | 335,508 |
| 2022-05-23 | $5.52 | $5.52 | $5.05 | $5.20 | $5.20 | 233,927 |
| 2022-05-20 | $5.65 | $5.66 | $5.34 | $5.45 | $5.45 | 315,255 |
| 2022-05-19 | $5.64 | $5.77 | $5.58 | $5.59 | $5.59 | 190,178 |
| 2022-05-18 | $5.62 | $5.83 | $5.58 | $5.72 | $5.72 | 222,885 |
| 2022-05-17 | $5.59 | $5.79 | $5.58 | $5.73 | $5.73 | 162,418 |
| 2022-05-16 | $5.40 | $5.55 | $5.34 | $5.47 | $5.47 | 235,375 |
| 2022-05-13 | $5.20 | $5.52 | $5.18 | $5.41 | $5.41 | 296,327 |
| 2022-05-12 | $5.25 | $5.38 | $4.99 | $5.17 | $5.17 | 451,107 |
| 2022-05-11 | $5.53 | $5.91 | $5.25 | $5.31 | $5.31 | 580,379 |
| 2022-05-10 | $6.02 | $6.25 | $5.47 | $5.56 | $5.56 | 633,154 |
| 2022-05-09 | $6.09 | $6.17 | $5.94 | $6.00 | $6.00 | 556,435 |
| 2022-05-06 | $6.20 | $6.40 | $5.89 | $6.23 | $6.23 | 532,136 |
| 2022-05-05 | $6.39 | $6.46 | $6.19 | $6.36 | $6.36 | 332,534 |
| 2022-05-04 | $6.42 | $6.54 | $6.25 | $6.51 | $6.51 | 282,934 |
| 2022-05-03 | $6.62 | $6.62 | $6.33 | $6.46 | $6.46 | 259,213 |
| 2022-05-02 | $6.59 | $6.73 | $6.36 | $6.63 | $6.63 | 305,488 |
| 2022-04-29 | $6.55 | $6.70 | $6.50 | $6.60 | $6.60 | 309,658 |
| 2022-04-28 | $6.37 | $6.64 | $6.36 | $6.57 | $6.57 | 355,774 |
| 2022-04-27 | $6.08 | $6.31 | $5.98 | $6.30 | $6.30 | 277,808 |
| 2022-04-26 | $6.14 | $6.20 | $6.09 | $6.09 | $6.09 | 260,792 |
| 2022-04-25 | $6.10 | $6.23 | $6.02 | $6.21 | $6.21 | 170,691 |
| 2022-04-22 | $6.16 | $6.28 | $6.02 | $6.19 | $6.19 | 218,262 |
| 2022-04-21 | $6.33 | $6.46 | $6.14 | $6.20 | $6.20 | 252,457 |
| 2022-04-20 | $6.26 | $6.29 | $6.17 | $6.21 | $6.21 | 144,729 |
| 2022-04-19 | $6.10 | $6.51 | $6.10 | $6.24 | $6.24 | 255,065 |
| 2022-04-18 | $6.05 | $6.15 | $5.86 | $6.07 | $6.07 | 246,221 |
| 2022-04-14 | $5.95 | $6.21 | $5.92 | $6.05 | $6.05 | 252,567 |
| 2022-04-13 | $5.82 | $6.01 | $5.82 | $5.92 | $5.92 | 147,461 |
| 2022-04-12 | $5.74 | $5.87 | $5.57 | $5.75 | $5.75 | 164,457 |
| 2022-04-11 | $5.64 | $5.84 | $5.63 | $5.70 | $5.70 | 223,897 |
| 2022-04-08 | $5.70 | $5.70 | $5.46 | $5.65 | $5.65 | 314,185 |
| 2022-04-07 | $5.87 | $5.91 | $5.64 | $5.67 | $5.67 | 233,615 |
| 2022-04-06 | $6.00 | $6.07 | $5.76 | $5.84 | $5.84 | 408,385 |
| 2022-04-05 | $6.52 | $6.67 | $6.06 | $6.13 | $6.13 | 339,991 |
| 2022-04-04 | $6.50 | $6.62 | $6.40 | $6.55 | $6.55 | 176,085 |
| 2022-04-01 | $6.74 | $6.75 | $6.41 | $6.50 | $6.50 | 177,090 |
| 2022-03-31 | $6.79 | $6.84 | $6.56 | $6.67 | $6.67 | 240,201 |
| 2022-03-30 | $6.81 | $6.84 | $6.74 | $6.83 | $6.83 | 166,328 |
| 2022-03-29 | $6.82 | $7.17 | $6.81 | $6.85 | $6.85 | 150,695 |
| 2022-03-28 | $7.04 | $7.04 | $6.69 | $6.75 | $6.75 | 389,831 |
| 2022-03-25 | $7.29 | $7.31 | $7.00 | $7.03 | $7.03 | 156,773 |
| 2022-03-24 | $7.32 | $7.32 | $7.10 | $7.29 | $7.29 | 221,423 |
| 2022-03-23 | $7.40 | $7.41 | $7.13 | $7.24 | $7.24 | 208,155 |
| 2022-03-22 | $7.45 | $7.65 | $7.38 | $7.44 | $7.44 | 105,593 |
| 2022-03-21 | $7.52 | $7.64 | $7.36 | $7.42 | $7.42 | 208,203 |
| 2022-03-18 | $7.38 | $7.65 | $7.36 | $7.64 | $7.64 | 178,599 |
| 2022-03-17 | $7.19 | $7.38 | $7.13 | $7.38 | $7.38 | 125,208 |
| 2022-03-16 | $7.11 | $7.25 | $6.87 | $7.24 | $7.24 | 280,348 |
| 2022-03-15 | $6.88 | $7.13 | $6.88 | $7.00 | $7.00 | 365,055 |
| 2022-03-14 | $6.93 | $7.16 | $6.85 | $6.86 | $6.86 | 457,520 |
| 2022-03-11 | $7.08 | $7.25 | $6.53 | $6.91 | $6.91 | 746,168 |
| 2022-03-10 | $7.52 | $7.89 | $7.52 | $7.87 | $7.87 | 146,940 |
| 2022-03-09 | $7.54 | $8.05 | $7.52 | $7.72 | $7.72 | 271,363 |
| 2022-03-08 | $7.25 | $7.58 | $7.10 | $7.39 | $7.39 | 243,366 |
| 2022-03-07 | $7.57 | $7.68 | $7.13 | $7.20 | $7.20 | 486,188 |
| 2022-03-04 | $7.74 | $7.83 | $7.57 | $7.66 | $7.66 | 329,922 |
| 2022-03-03 | $8.00 | $8.01 | $7.72 | $7.87 | $7.87 | 186,303 |
| 2022-03-02 | $7.81 | $8.11 | $7.81 | $7.96 | $7.96 | 160,528 |
| 2022-03-01 | $8.37 | $8.45 | $7.76 | $7.81 | $7.81 | 297,459 |
| 2022-02-28 | $8.07 | $8.44 | $8.07 | $8.37 | $8.37 | 249,653 |
| 2022-02-25 | $7.82 | $8.28 | $7.81 | $8.24 | $8.24 | 200,829 |
| 2022-02-24 | $7.99 | $8.07 | $7.65 | $7.82 | $7.82 | 365,983 |
| 2022-02-23 | $7.88 | $8.56 | $7.88 | $8.15 | $8.15 | 1,336,294 |
| 2022-02-22 | $7.47 | $7.87 | $7.33 | $7.84 | $7.84 | 344,596 |
| 2022-02-18 | $7.93 | $8.07 | $7.31 | $7.51 | $7.51 | 433,465 |
| 2022-02-17 | $8.20 | $8.59 | $7.97 | $7.98 | $7.98 | 478,390 |
| 2022-02-16 | $8.21 | $8.34 | $8.00 | $8.19 | $8.19 | 942,227 |
| 2022-02-15 | $7.95 | $8.35 | $7.88 | $8.18 | $8.18 | 234,489 |
| 2022-02-14 | $7.78 | $7.98 | $7.74 | $7.88 | $7.88 | 176,592 |
| 2022-02-11 | $7.90 | $8.10 | $7.75 | $7.83 | $7.83 | 318,357 |
| 2022-02-10 | $7.89 | $8.14 | $7.73 | $7.89 | $7.89 | 292,090 |
| 2022-02-09 | $8.00 | $8.18 | $7.85 | $8.07 | $8.07 | 142,232 |
| 2022-02-08 | $7.82 | $8.01 | $7.78 | $7.89 | $7.89 | 128,885 |
| 2022-02-07 | $7.63 | $8.02 | $7.63 | $7.87 | $7.87 | 124,972 |
| 2022-02-04 | $7.23 | $7.65 | $7.12 | $7.60 | $7.60 | 128,383 |
| 2022-02-03 | $7.64 | $7.72 | $7.25 | $7.30 | $7.30 | 136,626 |
| 2022-02-02 | $8.03 | $8.10 | $7.56 | $7.72 | $7.72 | 163,736 |
| 2022-02-01 | $7.80 | $8.04 | $7.73 | $7.99 | $7.99 | 182,917 |
| 2022-01-31 | $7.63 | $7.80 | $7.25 | $7.79 | $7.79 | 316,552 |
| 2022-01-28 | $7.64 | $7.82 | $7.34 | $7.63 | $7.63 | 206,425 |
| 2022-01-27 | $8.13 | $8.17 | $7.52 | $7.72 | $7.72 | 210,440 |
| 2022-01-26 | $8.61 | $8.61 | $7.95 | $8.05 | $8.05 | 265,418 |
| 2022-01-25 | $7.97 | $8.68 | $7.91 | $8.48 | $8.48 | 280,682 |
| 2022-01-24 | $7.49 | $8.15 | $7.26 | $8.12 | $8.12 | 276,526 |
| 2022-01-21 | $7.73 | $7.84 | $7.57 | $7.65 | $7.65 | 279,189 |
| 2022-01-20 | $8.09 | $8.30 | $7.74 | $7.81 | $7.81 | 442,381 |
| 2022-01-19 | $7.60 | $8.04 | $7.60 | $7.99 | $7.99 | 299,577 |
| 2022-01-18 | $7.12 | $7.73 | $7.12 | $7.56 | $7.56 | 419,530 |
| 2022-01-14 | $6.75 | $7.13 | $6.75 | $7.04 | $7.04 | 186,021 |
| 2022-01-13 | $6.80 | $6.95 | $6.79 | $6.84 | $6.84 | 134,164 |
| 2022-01-12 | $6.86 | $7.03 | $6.80 | $6.80 | $6.80 | 190,458 |
| 2022-01-11 | $6.59 | $6.84 | $6.50 | $6.83 | $6.83 | 133,713 |
| 2022-01-10 | $6.70 | $6.74 | $6.35 | $6.62 | $6.62 | 135,305 |
| 2022-01-07 | $6.74 | $6.86 | $6.67 | $6.74 | $6.74 | 95,747 |
| 2022-01-06 | $6.81 | $6.86 | $6.58 | $6.75 | $6.75 | 141,084 |
| 2022-01-05 | $6.90 | $7.00 | $6.79 | $6.81 | $6.81 | 203,208 |
| 2022-01-04 | $6.98 | $7.10 | $6.83 | $6.87 | $6.87 | 152,898 |
| 2022-01-03 | $6.82 | $7.07 | $6.78 | $6.98 | $6.98 | 180,130 |
| 2021-12-31 | $6.72 | $6.82 | $6.67 | $6.79 | $6.79 | 111,001 |
| 2021-12-30 | $6.67 | $6.93 | $6.66 | $6.77 | $6.77 | 129,829 |
| 2021-12-29 | $6.67 | $6.81 | $6.57 | $6.67 | $6.67 | 75,323 |
| 2021-12-28 | $6.83 | $6.88 | $6.70 | $6.71 | $6.71 | 102,158 |
| 2021-12-27 | $6.78 | $6.96 | $6.60 | $6.86 | $6.86 | 125,856 |
| 2021-12-23 | $6.64 | $6.92 | $6.60 | $6.79 | $6.79 | 86,359 |
| 2021-12-22 | $6.52 | $6.74 | $6.49 | $6.61 | $6.61 | 112,582 |
| 2021-12-21 | $6.35 | $6.74 | $6.35 | $6.57 | $6.57 | 161,596 |
| 2021-12-20 | $6.05 | $6.32 | $5.97 | $6.28 | $6.28 | 206,055 |
| 2021-12-17 | $6.19 | $6.44 | $6.00 | $6.22 | $6.22 | 396,625 |
| 2021-12-16 | $6.47 | $6.52 | $6.19 | $6.21 | $6.21 | 156,202 |
| 2021-12-15 | $6.37 | $6.54 | $6.03 | $6.41 | $6.41 | 245,353 |
| 2021-12-14 | $6.42 | $6.58 | $6.31 | $6.38 | $6.38 | 162,261 |
| 2021-12-13 | $6.64 | $6.71 | $6.22 | $6.49 | $6.49 | 210,318 |
| 2021-12-10 | $6.94 | $6.95 | $6.57 | $6.74 | $6.74 | 150,794 |
| 2021-12-09 | $7.13 | $7.22 | $6.80 | $6.88 | $6.88 | 170,165 |
| 2021-12-08 | $7.17 | $7.36 | $7.15 | $7.23 | $7.23 | 116,650 |
| 2021-12-07 | $6.94 | $7.24 | $6.94 | $7.05 | $7.05 | 144,397 |
| 2021-12-06 | $6.59 | $7.08 | $6.53 | $6.91 | $6.91 | 181,144 |
| 2021-12-03 | $6.78 | $6.78 | $6.51 | $6.63 | $6.63 | 185,852 |
| 2021-12-02 | $6.87 | $6.95 | $6.53 | $6.79 | $6.79 | 359,038 |
| 2021-12-01 | $7.39 | $7.53 | $6.69 | $6.76 | $6.76 | 274,049 |
| 2021-11-30 | $6.98 | $7.23 | $6.92 | $7.20 | $7.20 | 241,277 |
| 2021-11-29 | $7.27 | $7.34 | $6.80 | $7.00 | $7.00 | 345,517 |
| 2021-11-26 | $7.01 | $7.18 | $6.77 | $7.11 | $7.11 | 191,058 |
| 2021-11-24 | $7.16 | $7.38 | $7.11 | $7.34 | $7.34 | 108,605 |
| 2021-11-23 | $7.37 | $7.46 | $7.13 | $7.25 | $7.25 | 252,263 |
| 2021-11-22 | $7.26 | $7.53 | $7.23 | $7.38 | $7.38 | 300,147 |
| 2021-11-19 | $7.37 | $7.52 | $7.13 | $7.25 | $7.25 | 227,113 |
| 2021-11-18 | $7.52 | $7.53 | $7.30 | $7.50 | $7.50 | 343,078 |
| 2021-11-17 | $7.41 | $7.77 | $7.33 | $7.61 | $7.61 | 218,528 |
| 2021-11-16 | $7.70 | $7.78 | $7.28 | $7.48 | $7.48 | 315,934 |
| 2021-11-15 | $8.10 | $8.10 | $7.56 | $7.69 | $7.69 | 252,620 |
| 2021-11-12 | $8.29 | $8.29 | $8.00 | $8.02 | $8.02 | 183,454 |
| 2021-11-11 | $8.40 | $8.44 | $7.97 | $8.23 | $8.23 | 239,661 |
| 2021-11-10 | $9.07 | $9.07 | $8.33 | $8.40 | $8.40 | 409,061 |
| 2021-11-09 | $9.19 | $9.21 | $8.76 | $9.07 | $9.07 | 192,902 |
| 2021-11-08 | $9.90 | $9.98 | $9.13 | $9.13 | $9.13 | 415,936 |
| 2021-11-05 | $9.97 | $10.22 | $9.52 | $9.85 | $9.85 | 571,931 |
| 2021-11-04 | $10.20 | $10.27 | $9.40 | $9.86 | $9.86 | 567,802 |
| 2021-11-03 | $9.47 | $10.45 | $9.35 | $10.04 | $10.04 | 1,122,949 |
| 2021-11-02 | $8.95 | $9.49 | $8.79 | $9.48 | $9.48 | 215,510 |
| 2021-11-01 | $8.80 | $9.44 | $8.75 | $8.98 | $8.98 | 274,715 |
| 2021-10-29 | $8.66 | $9.41 | $8.66 | $8.82 | $8.82 | 251,620 |
| 2021-10-28 | $8.85 | $8.89 | $8.50 | $8.69 | $8.69 | 195,515 |
| 2021-10-27 | $8.04 | $8.91 | $8.04 | $8.79 | $8.79 | 512,954 |
| 2021-10-26 | $7.79 | $8.14 | $7.69 | $7.99 | $7.99 | 171,381 |
| 2021-10-25 | $7.74 | $7.86 | $7.67 | $7.77 | $7.77 | 130,942 |
| 2021-10-22 | $7.86 | $7.92 | $7.68 | $7.77 | $7.77 | 155,675 |
| 2021-10-21 | $7.83 | $8.11 | $7.77 | $7.82 | $7.82 | 166,244 |
| 2021-10-20 | $7.85 | $8.00 | $7.69 | $7.82 | $7.82 | 83,211 |
| 2021-10-19 | $8.17 | $8.35 | $7.74 | $7.80 | $7.80 | 221,795 |
| 2021-10-18 | $8.14 | $8.30 | $8.01 | $8.09 | $8.09 | 99,050 |
| 2021-10-15 | $8.59 | $8.65 | $8.13 | $8.15 | $8.15 | 189,504 |
| 2021-10-14 | $8.21 | $8.51 | $8.14 | $8.39 | $8.39 | 152,696 |
| 2021-10-13 | $8.09 | $8.25 | $8.05 | $8.10 | $8.10 | 280,989 |
| 2021-10-12 | $8.00 | $8.24 | $7.89 | $8.04 | $8.04 | 130,566 |
| 2021-10-11 | $8.03 | $8.19 | $7.94 | $8.00 | $8.00 | 97,211 |
| 2021-10-08 | $8.22 | $8.28 | $7.99 | $8.10 | $8.10 | 120,047 |
| 2021-10-07 | $8.24 | $8.46 | $8.19 | $8.20 | $8.20 | 85,652 |
| 2021-10-06 | $8.16 | $8.30 | $8.00 | $8.21 | $8.21 | 107,341 |
| 2021-10-05 | $8.64 | $8.74 | $8.29 | $8.30 | $8.30 | 114,820 |
| 2021-10-04 | $8.15 | $8.58 | $8.14 | $8.54 | $8.54 | 192,886 |
| 2021-10-01 | $8.00 | $8.31 | $7.98 | $8.17 | $8.17 | 327,924 |
| 2021-09-30 | $8.04 | $8.04 | $7.62 | $7.88 | $7.88 | 577,003 |
| 2021-09-29 | $8.21 | $8.32 | $7.97 | $7.98 | $7.98 | 161,026 |
| 2021-09-28 | $8.12 | $8.36 | $8.02 | $8.19 | $8.19 | 220,055 |
| 2021-09-27 | $8.00 | $8.46 | $7.97 | $8.17 | $8.17 | 216,647 |
| 2021-09-24 | $7.82 | $8.09 | $7.75 | $8.00 | $8.00 | 251,513 |
| 2021-09-23 | $7.64 | $7.93 | $7.64 | $7.92 | $7.92 | 307,936 |
| 2021-09-22 | $7.33 | $7.76 | $7.22 | $7.56 | $7.56 | 202,228 |
| 2021-09-21 | $7.35 | $7.38 | $7.00 | $7.25 | $7.25 | 297,555 |
| 2021-09-20 | $7.15 | $7.35 | $6.98 | $7.29 | $7.29 | 350,157 |
| 2021-09-17 | $7.20 | $7.43 | $7.11 | $7.43 | $7.43 | 1,036,106 |
| 2021-09-16 | $7.37 | $7.38 | $7.11 | $7.21 | $7.21 | 335,636 |
| 2021-09-15 | $7.31 | $7.45 | $7.24 | $7.36 | $7.36 | 165,238 |
| 2021-09-14 | $7.56 | $7.56 | $7.15 | $7.38 | $7.38 | 190,260 |
| 2021-09-13 | $7.38 | $7.71 | $7.15 | $7.54 | $7.54 | 213,690 |
| 2021-09-10 | $7.74 | $7.79 | $7.34 | $7.35 | $7.35 | 226,252 |
| 2021-09-09 | $7.76 | $8.08 | $7.68 | $7.70 | $7.70 | 184,402 |
| 2021-09-08 | $8.00 | $8.00 | $7.66 | $7.80 | $7.80 | 248,540 |
| 2021-09-07 | $8.13 | $8.20 | $7.78 | $8.02 | $8.02 | 245,676 |
| 2021-09-03 | $8.11 | $8.30 | $7.92 | $8.18 | $8.18 | 136,070 |
| 2021-09-02 | $8.18 | $8.57 | $8.06 | $8.22 | $8.22 | 167,053 |
| 2021-09-01 | $8.28 | $8.28 | $7.94 | $8.03 | $8.03 | 157,870 |
| 2021-08-31 | $8.21 | $8.32 | $8.07 | $8.19 | $8.19 | 129,118 |
| 2021-08-30 | $8.61 | $8.61 | $7.99 | $8.21 | $8.21 | 153,331 |
| 2021-08-27 | $8.30 | $8.63 | $8.20 | $8.54 | $8.54 | 185,581 |
| 2021-08-26 | $8.42 | $8.59 | $8.20 | $8.30 | $8.30 | 169,457 |
| 2021-08-25 | $8.21 | $8.70 | $8.11 | $8.50 | $8.50 | 116,875 |
| 2021-08-24 | $7.89 | $8.33 | $7.89 | $8.26 | $8.26 | 151,205 |
| 2021-08-23 | $7.63 | $7.81 | $7.51 | $7.78 | $7.78 | 143,783 |
| 2021-08-20 | $7.13 | $7.54 | $7.13 | $7.47 | $7.47 | 210,453 |
| 2021-08-19 | $7.00 | $7.25 | $6.87 | $7.21 | $7.21 | 232,972 |
| 2021-08-18 | $7.08 | $7.43 | $7.05 | $7.11 | $7.11 | 107,461 |
| 2021-08-17 | $7.25 | $7.31 | $7.04 | $7.09 | $7.09 | 210,602 |
| 2021-08-16 | $7.35 | $7.63 | $7.22 | $7.46 | $7.46 | 163,849 |
| 2021-08-13 | $7.91 | $7.92 | $7.18 | $7.45 | $7.45 | 301,267 |
| 2021-08-12 | $8.17 | $8.17 | $7.92 | $7.98 | $7.98 | 192,783 |
| 2021-08-11 | $8.08 | $8.26 | $7.79 | $8.15 | $8.15 | 195,065 |
| 2021-08-10 | $8.20 | $8.26 | $8.00 | $8.09 | $8.09 | 146,242 |
| 2021-08-09 | $8.43 | $8.55 | $8.17 | $8.20 | $8.20 | 140,985 |
| 2021-08-06 | $8.52 | $8.88 | $8.45 | $8.45 | $8.45 | 204,351 |
| 2021-08-05 | $7.58 | $8.44 | $7.58 | $8.37 | $8.37 | 314,813 |
| 2021-08-04 | $7.56 | $7.92 | $7.52 | $7.62 | $7.62 | 157,776 |
| 2021-08-03 | $7.77 | $8.17 | $7.45 | $7.75 | $7.75 | 172,644 |
| 2021-08-02 | $7.69 | $8.37 | $7.65 | $7.72 | $7.72 | 231,702 |
| 2021-07-30 | $7.63 | $7.79 | $7.55 | $7.76 | $7.76 | 225,028 |
| 2021-07-29 | $7.96 | $7.97 | $7.65 | $7.72 | $7.72 | 214,971 |
| 2021-07-28 | $7.63 | $7.98 | $7.43 | $7.89 | $7.89 | 139,595 |
| 2021-07-27 | $7.68 | $7.86 | $7.44 | $7.63 | $7.63 | 170,421 |
| 2021-07-26 | $7.65 | $7.97 | $7.60 | $7.84 | $7.84 | 188,111 |
| 2021-07-23 | $7.78 | $7.83 | $7.39 | $7.66 | $7.66 | 181,469 |
| 2021-07-22 | $7.75 | $7.82 | $7.52 | $7.66 | $7.66 | 214,809 |
| 2021-07-21 | $7.68 | $8.15 | $7.60 | $7.87 | $7.87 | 142,668 |
| 2021-07-20 | $7.13 | $7.99 | $6.94 | $7.49 | $7.49 | 561,085 |
| 2021-07-19 | $6.68 | $7.24 | $6.60 | $7.01 | $7.01 | 421,090 |
| 2021-07-16 | $8.22 | $8.34 | $6.99 | $7.01 | $7.01 | 385,432 |
| 2021-07-15 | $8.25 | $8.36 | $7.93 | $8.07 | $8.07 | 163,737 |
| 2021-07-14 | $8.31 | $8.55 | $8.25 | $8.28 | $8.28 | 235,429 |
| 2021-07-13 | $8.60 | $8.75 | $8.28 | $8.34 | $8.34 | 184,494 |
| 2021-07-12 | $8.64 | $8.82 | $8.51 | $8.75 | $8.75 | 133,218 |
| 2021-07-09 | $8.86 | $9.03 | $8.67 | $8.78 | $8.78 | 266,683 |
| 2021-07-08 | $8.54 | $8.99 | $8.39 | $8.68 | $8.68 | 171,346 |
| 2021-07-07 | $9.10 | $9.25 | $8.65 | $8.85 | $8.85 | 251,894 |
| 2021-07-06 | $9.65 | $9.68 | $8.97 | $9.18 | $9.18 | 271,934 |
| 2021-07-02 | $10.19 | $10.19 | $9.69 | $9.78 | $9.78 | 189,773 |
| 2021-07-01 | $10.07 | $10.19 | $9.40 | $10.12 | $10.12 | 461,413 |
| 2021-06-30 | $9.43 | $10.18 | $9.35 | $9.90 | $9.90 | 740,985 |
| 2021-06-29 | $9.50 | $9.69 | $9.37 | $9.50 | $9.50 | 234,877 |
| 2021-06-28 | $9.95 | $10.17 | $9.25 | $9.49 | $9.49 | 289,652 |
| 2021-06-25 | $10.67 | $10.73 | $9.90 | $9.95 | $9.95 | 1,195,407 |
| 2021-06-24 | $10.32 | $10.68 | $10.28 | $10.59 | $10.59 | 161,477 |
| 2021-06-23 | $10.37 | $10.61 | $10.11 | $10.32 | $10.32 | 219,608 |
| 2021-06-22 | $10.09 | $10.35 | $9.88 | $10.33 | $10.33 | 195,439 |
| 2021-06-21 | $9.71 | $10.48 | $9.51 | $10.21 | $10.21 | 404,976 |
| 2021-06-18 | $9.75 | $9.83 | $9.42 | $9.54 | $9.54 | 329,769 |
| 2021-06-17 | $10.12 | $10.44 | $9.77 | $9.97 | $9.97 | 150,855 |
| 2021-06-16 | $10.25 | $10.45 | $9.96 | $10.28 | $10.28 | 202,724 |
| 2021-06-15 | $10.55 | $10.63 | $10.29 | $10.31 | $10.31 | 164,113 |
| 2021-06-14 | $10.65 | $10.83 | $10.56 | $10.59 | $10.59 | 350,981 |
| 2021-06-11 | $10.91 | $11.32 | $10.71 | $10.80 | $10.80 | 724,519 |
| 2021-06-10 | $10.51 | $10.74 | $9.99 | $10.18 | $10.18 | 155,880 |
| 2021-06-09 | $10.83 | $10.83 | $10.42 | $10.50 | $10.50 | 131,349 |
| 2021-06-08 | $10.78 | $11.12 | $10.67 | $10.83 | $10.83 | 212,322 |
| 2021-06-07 | $10.38 | $10.75 | $10.38 | $10.69 | $10.69 | 243,507 |
| 2021-06-04 | $10.52 | $10.52 | $10.16 | $10.26 | $10.26 | 117,092 |
| 2021-06-03 | $10.41 | $10.79 | $10.18 | $10.48 | $10.48 | 354,443 |
| 2021-06-02 | $10.61 | $10.61 | $10.21 | $10.41 | $10.41 | 485,322 |
| 2021-06-01 | $10.41 | $10.81 | $10.27 | $10.60 | $10.60 | 231,033 |
| 2021-05-28 | $10.39 | $10.43 | $10.04 | $10.18 | $10.18 | 191,315 |
| 2021-05-27 | $10.12 | $10.60 | $9.98 | $10.29 | $10.29 | 520,197 |
| 2021-05-26 | $9.97 | $10.37 | $9.94 | $9.99 | $9.99 | 301,469 |
| 2021-05-25 | $10.82 | $10.82 | $9.92 | $9.95 | $9.95 | 512,072 |
| 2021-05-24 | $9.74 | $11.21 | $9.70 | $10.73 | $10.73 | 1,263,644 |
| 2021-05-21 | $9.21 | $9.75 | $9.19 | $9.69 | $9.69 | 546,859 |
| 2021-05-20 | $9.34 | $9.34 | $8.92 | $9.11 | $9.11 | 230,911 |
| 2021-05-19 | $8.85 | $9.46 | $8.76 | $9.34 | $9.34 | 254,253 |
| 2021-05-18 | $8.84 | $9.29 | $8.69 | $9.14 | $9.14 | 200,544 |
| 2021-05-17 | $8.60 | $8.83 | $8.43 | $8.80 | $8.80 | 158,279 |
| 2021-05-14 | $8.60 | $8.70 | $8.46 | $8.60 | $8.60 | 318,709 |
| 2021-05-13 | $8.24 | $8.65 | $8.24 | $8.55 | $8.55 | 240,446 |
| 2021-05-12 | $8.55 | $8.70 | $8.20 | $8.33 | $8.33 | 242,784 |
| 2021-05-11 | $8.92 | $8.92 | $8.18 | $8.61 | $8.61 | 406,961 |
| 2021-05-10 | $8.88 | $9.48 | $8.69 | $9.21 | $9.21 | 419,414 |
| 2021-05-07 | $9.60 | $9.92 | $9.03 | $9.19 | $9.19 | 999,144 |
| 2021-05-06 | $8.63 | $8.91 | $8.48 | $8.70 | $8.70 | 315,426 |
| 2021-05-05 | $8.64 | $8.96 | $8.61 | $8.69 | $8.69 | 87,371 |
| 2021-05-04 | $8.80 | $8.80 | $8.30 | $8.54 | $8.54 | 268,404 |
| 2021-05-03 | $9.10 | $9.10 | $8.73 | $9.00 | $9.00 | 169,173 |
| 2021-04-30 | $8.74 | $9.07 | $8.60 | $8.95 | $8.95 | 199,323 |
| 2021-04-29 | $8.94 | $9.10 | $8.70 | $8.78 | $8.78 | 225,915 |
| 2021-04-28 | $8.60 | $8.88 | $8.45 | $8.86 | $8.86 | 238,933 |
| 2021-04-27 | $8.35 | $8.70 | $8.25 | $8.63 | $8.63 | 124,336 |
| 2021-04-26 | $8.24 | $8.45 | $8.17 | $8.34 | $8.34 | 151,613 |
| 2021-04-23 | $7.86 | $8.17 | $7.46 | $8.13 | $8.13 | 184,606 |
| 2021-04-22 | $8.09 | $8.17 | $7.63 | $7.82 | $7.82 | 189,166 |
| 2021-04-21 | $7.44 | $8.08 | $7.32 | $8.05 | $8.05 | 153,009 |
| 2021-04-20 | $7.50 | $7.63 | $7.11 | $7.44 | $7.44 | 173,920 |
| 2021-04-19 | $7.66 | $7.68 | $7.25 | $7.55 | $7.55 | 181,810 |
| 2021-04-16 | $7.67 | $7.82 | $7.38 | $7.75 | $7.75 | 170,232 |
| 2021-04-15 | $7.97 | $7.97 | $7.64 | $7.67 | $7.67 | 182,120 |
| 2021-04-14 | $7.87 | $8.03 | $7.72 | $7.93 | $7.93 | 154,300 |
| 2021-04-13 | $7.73 | $7.92 | $7.50 | $7.82 | $7.82 | 148,006 |
| 2021-04-12 | $7.97 | $8.02 | $7.67 | $7.87 | $7.87 | 115,259 |
| 2021-04-09 | $8.05 | $8.09 | $7.78 | $7.97 | $7.97 | 143,866 |
| 2021-04-08 | $8.10 | $8.29 | $7.90 | $8.04 | $8.04 | 241,803 |
| 2021-04-07 | $8.37 | $8.40 | $7.91 | $8.10 | $8.10 | 382,306 |
| 2021-04-06 | $8.38 | $8.70 | $8.34 | $8.39 | $8.39 | 140,969 |
| 2021-04-05 | $8.59 | $8.81 | $8.24 | $8.25 | $8.25 | 154,264 |
| 2021-04-01 | $8.05 | $8.44 | $8.05 | $8.43 | $8.43 | 166,105 |
| 2021-03-31 | $8.25 | $8.40 | $7.85 | $8.08 | $8.08 | 254,987 |
| 2021-03-30 | $7.75 | $8.04 | $7.63 | $7.98 | $7.98 | 168,043 |
| 2021-03-29 | $7.91 | $8.04 | $7.43 | $7.74 | $7.74 | 499,368 |
| 2021-03-26 | $8.07 | $8.11 | $7.76 | $8.06 | $8.06 | 254,510 |
| 2021-03-25 | $7.60 | $8.10 | $7.54 | $7.85 | $7.85 | 344,190 |
| 2021-03-24 | $8.26 | $8.40 | $7.65 | $7.70 | $7.70 | 243,609 |
| 2021-03-23 | $8.44 | $8.56 | $8.02 | $8.04 | $8.04 | 409,610 |
| 2021-03-22 | $8.46 | $8.73 | $8.23 | $8.66 | $8.66 | 335,416 |
| 2021-03-19 | $8.75 | $8.92 | $8.21 | $8.56 | $8.56 | 470,803 |
| 2021-03-18 | $9.60 | $9.60 | $8.69 | $8.74 | $8.74 | 286,919 |
| 2021-03-17 | $9.30 | $9.75 | $9.10 | $9.70 | $9.70 | 503,616 |
| 2021-03-16 | $9.77 | $9.77 | $9.02 | $9.34 | $9.34 | 430,086 |
| 2021-03-15 | $9.30 | $10.39 | $9.28 | $9.83 | $9.83 | 947,741 |
| 2021-03-12 | $8.25 | $9.29 | $8.25 | $9.26 | $9.26 | 1,512,850 |
| 2021-03-11 | $7.55 | $7.86 | $7.25 | $7.51 | $7.51 | 251,189 |
| 2021-03-10 | $7.15 | $7.63 | $7.15 | $7.56 | $7.56 | 239,652 |
| 2021-03-09 | $7.96 | $7.96 | $7.05 | $7.13 | $7.13 | 374,990 |
| 2021-03-08 | $7.91 | $7.99 | $7.54 | $7.81 | $7.81 | 268,966 |
| 2021-03-05 | $8.32 | $8.69 | $7.01 | $7.84 | $7.84 | 454,965 |
| 2021-03-04 | $8.35 | $8.40 | $7.60 | $8.04 | $8.04 | 345,340 |
| 2021-03-03 | $8.36 | $8.93 | $8.31 | $8.38 | $8.38 | 337,228 |
| 2021-03-02 | $8.03 | $8.64 | $8.02 | $8.34 | $8.34 | 309,614 |
| 2021-03-01 | $8.46 | $8.62 | $7.99 | $8.13 | $8.13 | 415,217 |
| 2021-02-26 | $8.05 | $8.40 | $7.85 | $8.17 | $8.17 | 323,713 |
| 2021-02-25 | $8.10 | $8.22 | $7.65 | $8.09 | $8.09 | 267,937 |
| 2021-02-24 | $8.19 | $8.44 | $8.02 | $8.07 | $8.07 | 267,897 |
| 2021-02-23 | $7.89 | $8.33 | $7.55 | $8.04 | $8.04 | 469,684 |
| 2021-02-22 | $7.54 | $8.40 | $7.44 | $7.96 | $7.96 | 503,418 |
| 2021-02-19 | $6.96 | $7.70 | $6.79 | $7.59 | $7.59 | 298,431 |
| 2021-02-18 | $7.06 | $7.19 | $6.76 | $6.92 | $6.92 | 265,887 |
| 2021-02-17 | $7.00 | $7.41 | $6.88 | $7.10 | $7.10 | 356,361 |
| 2021-02-16 | $6.92 | $7.18 | $6.64 | $7.07 | $7.07 | 488,234 |
| 2021-02-12 | $6.27 | $6.50 | $6.17 | $6.48 | $6.48 | 344,928 |
| 2021-02-11 | $6.49 | $6.55 | $6.10 | $6.28 | $6.28 | 328,271 |
| 2021-02-10 | $6.33 | $6.48 | $6.08 | $6.44 | $6.44 | 334,897 |
| 2021-02-09 | $6.47 | $6.48 | $6.06 | $6.32 | $6.32 | 302,292 |
| 2021-02-08 | $6.11 | $6.48 | $6.08 | $6.40 | $6.40 | 320,279 |
| 2021-02-05 | $6.21 | $6.37 | $6.06 | $6.09 | $6.09 | 291,017 |
| 2021-02-04 | $5.93 | $6.13 | $5.77 | $6.05 | $6.05 | 238,354 |
| 2021-02-03 | $5.54 | $5.95 | $5.53 | $5.75 | $5.75 | 363,177 |
| 2021-02-02 | $5.59 | $5.60 | $5.33 | $5.48 | $5.48 | 239,822 |
| 2021-02-01 | $5.18 | $5.52 | $5.12 | $5.46 | $5.46 | 372,612 |
| 2021-01-29 | $5.13 | $5.19 | $4.99 | $5.15 | $5.15 | 462,212 |
| 2021-01-28 | $5.00 | $5.28 | $4.92 | $5.20 | $5.20 | 396,077 |
| 2021-01-27 | $5.20 | $5.51 | $4.73 | $4.88 | $4.88 | 812,474 |
| 2021-01-26 | $5.58 | $5.69 | $5.28 | $5.37 | $5.37 | 466,447 |
| 2021-01-25 | $5.74 | $5.90 | $5.53 | $5.57 | $5.57 | 634,343 |
| 2021-01-22 | $5.78 | $5.89 | $5.65 | $5.83 | $5.83 | 308,712 |
| 2021-01-21 | $5.85 | $6.03 | $5.66 | $5.90 | $5.90 | 319,596 |
| 2021-01-20 | $5.96 | $5.99 | $5.62 | $5.88 | $5.88 | 295,466 |
| 2021-01-19 | $5.93 | $6.30 | $5.88 | $5.98 | $5.98 | 449,756 |
| 2021-01-15 | $6.16 | $6.29 | $5.94 | $6.28 | $6.28 | 322,376 |
| 2021-01-14 | $6.26 | $6.51 | $6.11 | $6.30 | $6.30 | 285,019 |
| 2021-01-13 | $6.35 | $6.35 | $6.05 | $6.20 | $6.20 | 295,221 |
| 2021-01-12 | $6.33 | $6.40 | $6.11 | $6.32 | $6.32 | 271,778 |
| 2021-01-11 | $6.36 | $6.42 | $6.12 | $6.33 | $6.33 | 381,241 |
| 2021-01-08 | $6.87 | $6.90 | $6.36 | $6.52 | $6.52 | 245,756 |
| 2021-01-07 | $6.77 | $6.93 | $6.67 | $6.82 | $6.82 | 186,027 |
| 2021-01-06 | $6.64 | $7.00 | $6.58 | $6.75 | $6.75 | 384,454 |
| 2021-01-05 | $6.22 | $6.83 | $6.16 | $6.57 | $6.57 | 251,613 |
| 2021-01-04 | $7.30 | $7.30 | $6.09 | $6.29 | $6.29 | 646,861 |
| 2020-12-31 | $7.25 | $7.35 | $7.06 | $7.20 | $7.20 | 339,757 |
| 2020-12-30 | $7.00 | $7.30 | $6.90 | $7.14 | $7.14 | 214,664 |
| 2020-12-29 | $7.07 | $7.21 | $6.90 | $6.98 | $6.98 | 297,252 |
| 2020-12-28 | $7.13 | $7.21 | $6.83 | $7.04 | $7.04 | 231,673 |
| 2020-12-24 | $6.74 | $7.31 | $6.67 | $7.00 | $7.00 | 340,561 |
| 2020-12-23 | $6.52 | $6.95 | $6.52 | $6.77 | $6.77 | 1,481,958 |
| 2020-12-22 | $6.35 | $6.55 | $6.24 | $6.50 | $6.50 | 296,303 |
| 2020-12-21 | $6.26 | $6.36 | $6.02 | $6.35 | $6.35 | 540,341 |
| 2020-12-18 | $6.29 | $6.65 | $6.23 | $6.38 | $6.38 | 465,276 |
| 2020-12-17 | $6.15 | $6.44 | $5.85 | $6.36 | $6.36 | 439,074 |
| 2020-12-16 | $6.12 | $6.31 | $6.02 | $6.14 | $6.14 | 334,696 |
| 2020-12-15 | $5.76 | $6.24 | $5.44 | $6.15 | $6.15 | 466,952 |
| 2020-12-14 | $5.99 | $6.10 | $5.60 | $5.68 | $5.68 | 314,531 |
| 2020-12-11 | $5.91 | $6.25 | $5.81 | $5.89 | $5.89 | 510,088 |
| 2020-12-10 | $5.88 | $6.20 | $5.76 | $5.97 | $5.97 | 521,152 |
| 2020-12-09 | $5.38 | $5.89 | $5.35 | $5.84 | $5.84 | 891,608 |
| 2020-12-08 | $5.15 | $5.45 | $5.04 | $5.33 | $5.33 | 431,390 |
| 2020-12-07 | $5.31 | $5.35 | $5.13 | $5.18 | $5.18 | 348,239 |
| 2020-12-04 | $5.35 | $5.50 | $5.19 | $5.32 | $5.32 | 318,660 |
| 2020-12-03 | $5.19 | $5.43 | $5.11 | $5.35 | $5.35 | 514,264 |
| 2020-12-02 | $4.85 | $5.12 | $4.75 | $5.05 | $5.05 | 386,072 |
| 2020-12-01 | $5.03 | $5.10 | $4.78 | $4.90 | $4.90 | 268,882 |
| 2020-11-30 | $4.97 | $5.07 | $4.70 | $4.92 | $4.92 | 354,883 |
| 2020-11-27 | $5.15 | $5.25 | $4.94 | $5.00 | $5.00 | 185,461 |
| 2020-11-25 | $5.19 | $5.19 | $4.82 | $5.06 | $5.06 | 1,346,730 |
| 2020-11-24 | $4.75 | $5.30 | $4.75 | $5.20 | $5.20 | 2,393,051 |
| 2020-11-23 | $4.53 | $4.66 | $4.43 | $4.66 | $4.66 | 1,292,486 |
| 2020-11-20 | $4.53 | $4.79 | $4.41 | $4.44 | $4.44 | 282,251 |
| 2020-11-19 | $4.40 | $4.57 | $4.28 | $4.55 | $4.55 | 239,934 |
| 2020-11-18 | $4.68 | $4.74 | $4.38 | $4.41 | $4.41 | 299,967 |
| 2020-11-17 | $4.61 | $4.77 | $4.50 | $4.60 | $4.60 | 254,483 |
| 2020-11-16 | $4.55 | $4.74 | $4.54 | $4.70 | $4.70 | 841,467 |
| 2020-11-13 | $4.22 | $4.39 | $4.13 | $4.36 | $4.36 | 645,143 |
| 2020-11-12 | $4.10 | $4.22 | $4.01 | $4.17 | $4.17 | 545,086 |
| 2020-11-11 | $4.25 | $4.30 | $4.04 | $4.13 | $4.13 | 541,015 |
| 2020-11-10 | $4.10 | $4.29 | $3.90 | $4.28 | $4.28 | 614,443 |
| 2020-11-09 | $3.90 | $4.18 | $3.48 | $4.18 | $4.18 | 1,173,467 |
| 2020-11-06 | $3.64 | $3.65 | $3.25 | $3.42 | $3.42 | 349,407 |
| 2020-11-05 | $3.18 | $3.40 | $3.14 | $3.32 | $3.32 | 294,035 |
| 2020-11-04 | $3.04 | $3.13 | $2.93 | $3.11 | $3.11 | 247,535 |
| 2020-11-03 | $2.95 | $3.18 | $2.95 | $3.09 | $3.09 | 257,175 |
| 2020-11-02 | $2.76 | $2.92 | $2.68 | $2.90 | $2.90 | 157,556 |
| 2020-10-30 | $2.80 | $2.86 | $2.50 | $2.70 | $2.70 | 1,262,818 |
| 2020-10-29 | $3.01 | $3.01 | $2.76 | $2.81 | $2.81 | 389,666 |
| 2020-10-28 | $3.04 | $3.11 | $2.95 | $3.04 | $3.04 | 276,584 |
| 2020-10-27 | $3.15 | $3.15 | $3.04 | $3.12 | $3.12 | 468,968 |
| 2020-10-26 | $3.24 | $3.24 | $3.11 | $3.16 | $3.16 | 312,613 |
| 2020-10-23 | $3.40 | $3.45 | $3.22 | $3.29 | $3.29 | 246,046 |
| 2020-10-22 | $3.14 | $3.39 | $3.14 | $3.37 | $3.37 | 296,720 |
| 2020-10-21 | $3.23 | $3.26 | $3.06 | $3.12 | $3.12 | 239,227 |
| 2020-10-20 | $3.29 | $3.31 | $3.15 | $3.17 | $3.17 | 366,689 |
| 2020-10-19 | $3.33 | $3.39 | $3.18 | $3.29 | $3.29 | 231,963 |
| 2020-10-16 | $3.30 | $3.39 | $3.20 | $3.31 | $3.31 | 299,181 |
| 2020-10-15 | $3.40 | $3.41 | $3.24 | $3.30 | $3.30 | 447,839 |
| 2020-10-14 | $3.45 | $3.53 | $3.34 | $3.36 | $3.36 | 299,909 |
| 2020-10-13 | $3.48 | $3.48 | $3.39 | $3.45 | $3.45 | 207,972 |
| 2020-10-12 | $3.41 | $3.49 | $3.31 | $3.44 | $3.44 | 199,622 |
| 2020-10-09 | $3.56 | $3.56 | $3.42 | $3.43 | $3.43 | 208,714 |
| 2020-10-08 | $3.58 | $3.60 | $3.45 | $3.49 | $3.49 | 4,211,222 |
| 2020-10-07 | $3.59 | $3.64 | $3.46 | $3.53 | $3.53 | 387,862 |
| 2020-10-06 | $3.68 | $3.80 | $3.49 | $3.50 | $3.50 | 445,166 |
| 2020-10-05 | $3.67 | $3.78 | $3.55 | $3.57 | $3.57 | 288,003 |
| 2020-10-02 | $3.47 | $3.73 | $3.38 | $3.62 | $3.62 | 252,092 |
| 2020-10-01 | $3.61 | $3.70 | $3.51 | $3.62 | $3.62 | 216,833 |
| 2020-09-30 | $3.66 | $3.75 | $3.46 | $3.54 | $3.54 | 594,786 |
| 2020-09-29 | $3.92 | $3.96 | $3.57 | $3.63 | $3.63 | 604,255 |
| 2020-09-28 | $3.61 | $4.11 | $3.61 | $3.95 | $3.95 | 961,738 |
| 2020-09-25 | $3.55 | $3.67 | $3.42 | $3.50 | $3.50 | 392,956 |
| 2020-09-24 | $3.55 | $3.79 | $3.23 | $3.55 | $3.55 | 790,756 |
| 2020-09-23 | $3.87 | $3.92 | $3.52 | $3.52 | $3.52 | 432,435 |
| 2020-09-22 | $3.82 | $3.88 | $3.65 | $3.82 | $3.82 | 248,661 |
| 2020-09-21 | $4.00 | $4.04 | $3.62 | $3.76 | $3.76 | 438,135 |
| 2020-09-18 | $4.28 | $4.37 | $4.03 | $4.06 | $4.06 | 515,175 |
| 2020-09-17 | $4.24 | $4.49 | $4.15 | $4.22 | $4.22 | 177,038 |
| 2020-09-16 | $4.34 | $4.48 | $4.18 | $4.36 | $4.36 | 200,443 |
| 2020-09-15 | $4.00 | $4.34 | $3.91 | $4.33 | $4.33 | 484,853 |
| 2020-09-14 | $3.80 | $3.99 | $3.75 | $3.94 | $3.94 | 221,706 |
| 2020-09-11 | $3.86 | $3.87 | $3.61 | $3.76 | $3.76 | 286,980 |
| 2020-09-10 | $3.70 | $4.08 | $3.70 | $3.88 | $3.88 | 435,516 |
| 2020-09-09 | $3.74 | $3.79 | $3.64 | $3.77 | $3.77 | 270,966 |
| 2020-09-08 | $3.72 | $3.93 | $3.54 | $3.70 | $3.70 | 282,077 |
| 2020-09-04 | $3.94 | $3.95 | $3.52 | $3.62 | $3.62 | 285,978 |
| 2020-09-03 | $4.04 | $4.19 | $3.82 | $3.86 | $3.86 | 273,195 |
| 2020-09-02 | $4.03 | $4.16 | $3.90 | $3.97 | $3.97 | 181,161 |
| 2020-09-01 | $3.98 | $4.20 | $3.93 | $4.02 | $4.02 | 162,490 |
| 2020-08-31 | $4.32 | $4.33 | $4.00 | $4.00 | $4.00 | 229,921 |
| 2020-08-28 | $4.14 | $4.30 | $4.10 | $4.27 | $4.27 | 219,191 |
| 2020-08-27 | $3.94 | $4.14 | $3.94 | $4.07 | $4.07 | 175,829 |
| 2020-08-26 | $3.97 | $4.10 | $3.85 | $3.91 | $3.91 | 201,614 |
| 2020-08-25 | $3.87 | $4.01 | $3.77 | $3.85 | $3.85 | 190,573 |
| 2020-08-24 | $4.12 | $4.18 | $3.80 | $3.87 | $3.87 | 448,726 |
| 2020-08-21 | $4.25 | $4.29 | $4.00 | $4.02 | $4.02 | 194,774 |
| 2020-08-20 | $4.06 | $4.27 | $4.02 | $4.26 | $4.26 | 166,534 |
| 2020-08-19 | $4.19 | $4.19 | $3.97 | $4.07 | $4.07 | 226,220 |
| 2020-08-18 | $4.27 | $4.27 | $4.01 | $4.13 | $4.13 | 238,784 |
| 2020-08-17 | $4.26 | $4.27 | $4.08 | $4.22 | $4.22 | 180,125 |
| 2020-08-14 | $4.32 | $4.35 | $4.15 | $4.20 | $4.20 | 204,671 |
| 2020-08-13 | $4.36 | $4.54 | $4.27 | $4.36 | $4.36 | 281,301 |
| 2020-08-12 | $4.36 | $4.44 | $4.25 | $4.36 | $4.36 | 304,359 |
| 2020-08-11 | $4.32 | $4.56 | $4.26 | $4.30 | $4.30 | 462,289 |
| 2020-08-10 | $4.20 | $4.36 | $4.19 | $4.27 | $4.27 | 354,356 |
| 2020-08-07 | $4.07 | $4.15 | $3.80 | $4.11 | $4.11 | 452,917 |
| 2020-08-06 | $3.66 | $4.00 | $3.56 | $3.98 | $3.98 | 791,846 |
| 2020-08-05 | $3.57 | $3.72 | $3.47 | $3.67 | $3.67 | 333,183 |
| 2020-08-04 | $3.32 | $3.59 | $3.30 | $3.58 | $3.58 | 265,606 |
| 2020-08-03 | $3.33 | $3.51 | $3.25 | $3.30 | $3.30 | 449,290 |
| 2020-07-31 | $3.51 | $3.51 | $3.27 | $3.38 | $3.38 | 270,920 |
| 2020-07-30 | $3.39 | $3.53 | $3.34 | $3.51 | $3.51 | 303,662 |
| 2020-07-29 | $3.45 | $3.56 | $3.35 | $3.47 | $3.47 | 228,828 |
| 2020-07-28 | $3.30 | $3.39 | $3.24 | $3.36 | $3.36 | 140,386 |
| 2020-07-27 | $3.33 | $3.35 | $3.21 | $3.32 | $3.32 | 185,589 |
| 2020-07-24 | $3.40 | $3.47 | $3.30 | $3.34 | $3.34 | 149,147 |
| 2020-07-23 | $3.65 | $3.65 | $3.30 | $3.42 | $3.42 | 316,463 |
| 2020-07-22 | $3.51 | $3.66 | $3.45 | $3.65 | $3.65 | 277,862 |
| 2020-07-21 | $3.25 | $3.64 | $3.24 | $3.53 | $3.53 | 394,824 |
| 2020-07-20 | $3.27 | $3.38 | $3.11 | $3.21 | $3.21 | 300,043 |
| 2020-07-17 | $3.41 | $3.51 | $3.20 | $3.21 | $3.21 | 325,729 |
| 2020-07-16 | $3.50 | $3.50 | $3.31 | $3.42 | $3.42 | 236,598 |
| 2020-07-15 | $3.21 | $3.55 | $3.19 | $3.53 | $3.53 | 642,651 |
| 2020-07-14 | $3.25 | $3.33 | $2.96 | $3.04 | $3.04 | 555,512 |
| 2020-07-13 | $3.51 | $3.55 | $3.18 | $3.20 | $3.20 | 534,388 |
| 2020-07-10 | $3.08 | $3.60 | $2.95 | $3.43 | $3.43 | 826,036 |
| 2020-07-09 | $3.03 | $3.21 | $2.92 | $3.08 | $3.08 | 594,367 |
| 2020-07-08 | $3.19 | $3.20 | $2.93 | $2.99 | $2.99 | 685,880 |
| 2020-07-07 | $3.30 | $3.39 | $3.20 | $3.20 | $3.20 | 405,782 |
| 2020-07-06 | $3.75 | $3.75 | $3.20 | $3.39 | $3.39 | 565,032 |
| 2020-07-02 | $3.77 | $3.85 | $3.55 | $3.65 | $3.65 | 468,087 |
| 2020-07-01 | $3.39 | $3.70 | $3.39 | $3.63 | $3.63 | 725,592 |
| 2020-06-30 | $3.38 | $3.41 | $3.08 | $3.38 | $3.38 | 860,078 |
| 2020-06-29 | $3.37 | $3.38 | $3.00 | $3.15 | $3.15 | 1,072,282 |
| 2020-06-26 | $3.85 | $3.90 | $3.21 | $3.34 | $3.34 | 1,730,010 |
| 2020-06-25 | $3.81 | $3.88 | $3.63 | $3.73 | $3.73 | 646,121 |
| 2020-06-24 | $3.95 | $3.96 | $3.69 | $3.92 | $3.92 | 527,438 |
| 2020-06-23 | $4.09 | $4.19 | $3.91 | $4.01 | $4.01 | 847,127 |
| 2020-06-22 | $4.03 | $4.09 | $3.85 | $4.01 | $4.01 | 561,771 |
| 2020-06-19 | $4.53 | $4.54 | $4.01 | $4.03 | $4.03 | 831,536 |
| 2020-06-18 | $4.59 | $4.66 | $4.28 | $4.33 | $4.33 | 831,032 |
| 2020-06-17 | $4.73 | $4.73 | $4.43 | $4.67 | $4.67 | 517,607 |
| 2020-06-16 | $5.20 | $5.29 | $4.65 | $4.71 | $4.71 | 738,143 |
| 2020-06-15 | $4.50 | $5.14 | $4.12 | $4.82 | $4.82 | 645,694 |
| 2020-06-12 | $4.70 | $5.26 | $4.49 | $4.88 | $4.88 | 901,962 |
| 2020-06-11 | $4.51 | $4.72 | $4.07 | $4.29 | $4.29 | 788,183 |
| 2020-06-10 | $5.45 | $5.46 | $4.52 | $5.01 | $5.01 | 909,797 |
| 2020-06-09 | $5.69 | $5.79 | $5.37 | $5.49 | $5.49 | 683,607 |
| 2020-06-08 | $5.58 | $6.08 | $5.42 | $5.92 | $5.92 | 1,198,210 |
| 2020-06-05 | $5.12 | $5.65 | $5.05 | $5.28 | $5.28 | 1,548,310 |
| 2020-06-04 | $5.03 | $5.09 | $4.83 | $4.89 | $4.89 | 861,214 |
| 2020-06-03 | $5.13 | $5.20 | $4.97 | $5.02 | $5.02 | 930,328 |
| 2020-06-02 | $4.99 | $5.16 | $4.94 | $5.09 | $5.09 | 458,918 |
| 2020-06-01 | $5.21 | $5.34 | $5.00 | $5.00 | $5.00 | 603,062 |
| 2020-05-29 | $5.01 | $5.31 | $4.91 | $5.21 | $5.21 | 833,320 |
| 2020-05-28 | $5.29 | $5.64 | $5.07 | $5.13 | $5.13 | 933,011 |
| 2020-05-27 | $4.86 | $5.24 | $4.55 | $5.14 | $5.14 | 1,056,375 |
| 2020-05-26 | $5.17 | $5.45 | $4.55 | $4.62 | $4.62 | 1,147,879 |
| 2020-05-22 | $4.56 | $4.71 | $4.45 | $4.70 | $4.70 | 516,772 |
| 2020-05-21 | $4.68 | $4.74 | $4.31 | $4.46 | $4.46 | 1,055,381 |
| 2020-05-20 | $4.35 | $5.00 | $4.25 | $4.82 | $4.82 | 1,007,331 |
| 2020-05-19 | $3.91 | $4.50 | $3.66 | $4.16 | $4.16 | 1,239,809 |
| 2020-05-18 | $3.65 | $3.98 | $3.65 | $3.89 | $3.89 | 1,050,980 |
| 2020-05-15 | $3.29 | $3.60 | $3.12 | $3.43 | $3.43 | 494,206 |
| 2020-05-14 | $3.35 | $3.57 | $3.00 | $3.28 | $3.28 | 537,511 |
| 2020-05-13 | $3.62 | $3.80 | $3.22 | $3.34 | $3.34 | 688,135 |
| 2020-05-12 | $4.00 | $4.10 | $3.55 | $3.58 | $3.58 | 770,156 |
| 2020-05-11 | $3.91 | $4.14 | $3.87 | $3.97 | $3.97 | 616,496 |
| 2020-05-08 | $3.77 | $4.23 | $3.40 | $4.08 | $4.08 | 1,252,182 |
| 2020-05-07 | $3.72 | $4.15 | $3.69 | $3.89 | $3.89 | 852,748 |
| 2020-05-06 | $3.69 | $3.90 | $3.56 | $3.61 | $3.61 | 597,255 |
| 2020-05-05 | $4.35 | $4.48 | $3.81 | $3.86 | $3.86 | 545,333 |
| 2020-05-04 | $3.84 | $4.30 | $3.70 | $4.04 | $4.04 | 535,915 |
| 2020-05-01 | $4.20 | $4.32 | $3.80 | $4.11 | $4.11 | 709,534 |
| 2020-04-30 | $4.39 | $4.90 | $4.10 | $4.39 | $4.39 | 849,119 |
| 2020-04-29 | $3.85 | $4.66 | $3.81 | $4.50 | $4.50 | 1,435,613 |
| 2020-04-28 | $3.88 | $4.18 | $3.38 | $3.74 | $3.74 | 1,064,154 |
| 2020-04-27 | $3.29 | $3.60 | $3.02 | $3.54 | $3.54 | 1,044,525 |
| 2020-04-24 | $2.81 | $3.18 | $2.67 | $3.12 | $3.12 | 922,159 |
| 2020-04-23 | $2.80 | $2.91 | $2.73 | $2.78 | $2.78 | 1,034,705 |
| 2020-04-22 | $3.07 | $3.09 | $2.65 | $2.75 | $2.75 | 1,254,524 |
| 2020-04-21 | $2.76 | $3.07 | $2.75 | $2.92 | $2.92 | 747,749 |
| 2020-04-20 | $2.91 | $3.20 | $2.75 | $2.90 | $2.90 | 735,700 |
| 2020-04-17 | $3.09 | $3.40 | $3.03 | $3.08 | $3.08 | 1,076,965 |
| 2020-04-16 | $3.36 | $3.59 | $2.67 | $2.81 | $2.81 | 982,435 |
| 2020-04-15 | $3.46 | $3.68 | $3.20 | $3.27 | $3.27 | 1,198,681 |
| 2020-04-14 | $3.30 | $3.75 | $3.06 | $3.70 | $3.70 | 2,312,991 |
| 2020-04-13 | $2.96 | $3.55 | $2.30 | $3.05 | $3.05 | 2,232,545 |
| 2020-04-09 | $1.91 | $2.82 | $1.91 | $2.69 | $2.69 | 2,828,067 |
| 2020-04-08 | $1.70 | $1.79 | $1.66 | $1.74 | $1.74 | 1,461,225 |
| 2020-04-07 | $1.86 | $2.10 | $1.51 | $1.57 | $1.57 | 1,300,263 |
| 2020-04-06 | $1.59 | $2.07 | $1.57 | $1.69 | $1.69 | 1,232,429 |
| 2020-04-03 | $1.64 | $1.64 | $1.27 | $1.44 | $1.44 | 1,260,759 |
| 2020-04-02 | $1.84 | $1.94 | $1.54 | $1.55 | $1.55 | 1,338,338 |
| 2020-04-01 | $2.47 | $2.63 | $1.74 | $1.75 | $1.75 | 704,100 |
| 2020-03-31 | $2.77 | $2.97 | $2.61 | $2.65 | $2.65 | 332,888 |
| 2020-03-30 | $3.30 | $3.30 | $2.61 | $2.75 | $2.75 | 369,741 |
| 2020-03-27 | $3.53 | $3.61 | $3.03 | $3.40 | $3.40 | 415,187 |
| 2020-03-26 | $3.05 | $4.29 | $3.05 | $3.52 | $3.52 | 864,736 |
| 2020-03-25 | $2.80 | $3.12 | $2.58 | $3.01 | $3.01 | 685,931 |
| 2020-03-24 | $2.02 | $2.63 | $2.02 | $2.56 | $2.56 | 1,041,558 |
| 2020-03-23 | $1.71 | $1.85 | $1.52 | $1.84 | $1.84 | 607,181 |
| 2020-03-20 | $1.65 | $1.99 | $1.48 | $1.63 | $1.63 | 882,152 |
| 2020-03-19 | $1.00 | $1.64 | $0.98 | $1.35 | $1.35 | 1,639,551 |
| 2020-03-18 | $1.75 | $1.77 | $0.70 | $1.05 | $1.05 | 3,106,716 |
| 2020-03-17 | $2.83 | $2.91 | $1.72 | $1.79 | $1.79 | 986,823 |
| 2020-03-16 | $3.50 | $3.56 | $2.82 | $2.83 | $2.83 | 665,503 |
| 2020-03-13 | $4.14 | $4.33 | $3.63 | $4.03 | $4.03 | 488,077 |
| 2020-03-12 | $4.73 | $5.33 | $3.72 | $3.86 | $3.86 | 648,588 |
| 2020-03-11 | $5.60 | $5.64 | $5.04 | $5.14 | $5.14 | 649,795 |
| 2020-03-10 | $5.83 | $6.00 | $5.34 | $5.69 | $5.69 | 592,558 |
| 2020-03-09 | $5.94 | $6.17 | $5.38 | $5.64 | $5.64 | 718,606 |
| 2020-03-06 | $6.70 | $6.95 | $6.04 | $6.21 | $6.21 | 645,113 |
| 2020-03-05 | $8.50 | $8.75 | $6.43 | $6.65 | $6.65 | 1,306,047 |
| 2020-03-04 | $8.56 | $8.56 | $8.07 | $8.18 | $8.18 | 447,098 |
| 2020-03-03 | $9.43 | $9.43 | $8.30 | $8.44 | $8.44 | 505,831 |
| 2020-03-02 | $9.75 | $9.75 | $9.14 | $9.32 | $9.32 | 560,910 |
| 2020-02-28 | $9.22 | $9.72 | $9.14 | $9.69 | $9.69 | 413,014 |
| 2020-02-27 | $9.13 | $9.58 | $8.78 | $9.45 | $9.45 | 500,324 |
| 2020-02-26 | $10.05 | $10.10 | $9.08 | $9.27 | $9.27 | 780,311 |
| 2020-02-25 | $10.52 | $10.54 | $9.87 | $10.00 | $10.00 | 958,479 |
| 2020-02-24 | $10.16 | $10.67 | $10.10 | $10.54 | $10.54 | 440,177 |
| 2020-02-21 | $10.67 | $10.67 | $10.31 | $10.58 | $10.58 | 305,098 |
| 2020-02-20 | $10.42 | $10.72 | $10.39 | $10.69 | $10.69 | 276,698 |
| 2020-02-19 | $10.20 | $10.48 | $10.17 | $10.45 | $10.45 | 526,529 |
| 2020-02-18 | $9.81 | $10.57 | $9.78 | $10.36 | $10.36 | 335,301 |
| 2020-02-14 | $9.38 | $9.78 | $9.03 | $9.75 | $9.75 | 466,682 |
| 2020-02-13 | $9.47 | $10.00 | $9.24 | $9.38 | $9.38 | 175,368 |
| 2020-02-12 | $9.28 | $9.62 | $9.28 | $9.50 | $9.50 | 188,845 |
| 2020-02-11 | $9.34 | $9.40 | $9.11 | $9.15 | $9.15 | 201,623 |
| 2020-02-10 | $9.57 | $9.66 | $9.31 | $9.32 | $9.32 | 166,108 |
| 2020-02-07 | $9.78 | $9.82 | $9.52 | $9.60 | $9.60 | 177,671 |
| 2020-02-06 | $10.30 | $10.40 | $9.86 | $9.98 | $9.98 | 226,807 |
| 2020-02-05 | $9.96 | $10.35 | $9.82 | $10.22 | $10.22 | 202,683 |
| 2020-02-04 | $10.52 | $10.67 | $9.90 | $9.96 | $9.96 | 156,111 |
| 2020-02-03 | $10.35 | $10.77 | $10.34 | $10.35 | $10.35 | 227,671 |
| 2020-01-31 | $9.95 | $10.30 | $9.79 | $10.28 | $10.28 | 316,430 |
| 2020-01-30 | $9.83 | $10.03 | $9.81 | $9.99 | $9.99 | 90,270 |
| 2020-01-29 | $10.25 | $10.46 | $9.96 | $9.97 | $9.97 | 103,811 |
| 2020-01-28 | $10.70 | $10.77 | $10.07 | $10.23 | $10.23 | 335,558 |
| 2020-01-27 | $10.65 | $11.00 | $10.60 | $10.65 | $10.65 | 330,449 |
| 2020-01-24 | $11.03 | $11.13 | $10.79 | $10.92 | $10.92 | 160,241 |
| 2020-01-23 | $11.33 | $11.39 | $10.94 | $11.03 | $11.03 | 166,455 |
| 2020-01-22 | $11.00 | $11.49 | $10.79 | $11.48 | $11.48 | 361,637 |
| 2020-01-21 | $10.94 | $11.02 | $10.75 | $10.94 | $10.94 | 247,847 |
| 2020-01-17 | $11.17 | $11.27 | $10.92 | $11.00 | $11.00 | 143,375 |
| 2020-01-16 | $11.30 | $11.49 | $11.11 | $11.12 | $11.12 | 247,256 |
| 2020-01-15 | $11.10 | $11.43 | $10.95 | $11.21 | $11.21 | 139,343 |
| 2020-01-14 | $11.16 | $11.31 | $11.01 | $11.10 | $11.10 | 131,763 |
| 2020-01-13 | $11.05 | $11.18 | $10.75 | $11.16 | $11.16 | 166,735 |
| 2020-01-10 | $11.35 | $11.43 | $10.92 | $11.07 | $11.07 | 101,055 |
| 2020-01-09 | $11.52 | $11.62 | $11.24 | $11.33 | $11.33 | 102,999 |
| 2020-01-08 | $11.12 | $11.77 | $11.12 | $11.52 | $11.52 | 202,389 |
| 2020-01-07 | $11.10 | $11.46 | $10.94 | $11.26 | $11.26 | 172,578 |
| 2020-01-06 | $11.39 | $11.49 | $11.08 | $11.13 | $11.13 | 169,255 |
| 2020-01-03 | $11.91 | $12.09 | $11.44 | $11.57 | $11.57 | 116,895 |
| 2020-01-02 | $12.19 | $12.31 | $11.82 | $12.12 | $12.12 | 263,397 |
| 2019-12-31 | $11.62 | $12.22 | $11.62 | $12.13 | $12.13 | 174,098 |
| 2019-12-30 | $11.68 | $11.93 | $11.36 | $11.62 | $11.62 | 159,182 |
| 2019-12-27 | $11.82 | $11.95 | $11.62 | $11.71 | $11.71 | 204,193 |
| 2019-12-26 | $11.70 | $11.89 | $11.70 | $11.79 | $11.79 | 382,372 |
| 2019-12-24 | $11.64 | $11.80 | $11.64 | $11.70 | $11.70 | 83,573 |
| 2019-12-23 | $11.70 | $11.92 | $11.58 | $11.69 | $11.69 | 257,081 |
| 2019-12-20 | $11.88 | $12.02 | $11.71 | $11.71 | $11.71 | 264,225 |
| 2019-12-19 | $12.12 | $12.35 | $11.76 | $11.81 | $11.81 | 327,423 |
| 2019-12-18 | $11.73 | $12.30 | $11.67 | $12.13 | $12.13 | 308,058 |
| 2019-12-17 | $11.48 | $12.15 | $11.48 | $11.81 | $11.81 | 332,811 |
| 2019-12-16 | $11.79 | $11.86 | $11.40 | $11.44 | $11.44 | 467,680 |
| 2019-12-13 | $11.97 | $12.15 | $11.56 | $11.74 | $11.74 | 233,306 |
| 2019-12-12 | $11.57 | $12.01 | $11.37 | $12.00 | $12.00 | 551,102 |
| 2019-12-11 | $11.39 | $11.80 | $11.37 | $11.58 | $11.58 | 354,892 |
| 2019-12-10 | $10.90 | $11.27 | $10.90 | $11.26 | $11.26 | 694,197 |
| 2019-12-09 | $10.80 | $10.96 | $10.64 | $10.86 | $10.86 | 493,628 |
| 2019-12-06 | $10.50 | $10.88 | $10.32 | $10.71 | $10.71 | 509,811 |
| 2019-12-05 | $11.20 | $11.24 | $10.32 | $10.43 | $10.43 | 308,613 |
| 2019-12-04 | $11.25 | $11.38 | $11.06 | $11.24 | $11.24 | 275,239 |
| 2019-12-03 | $11.35 | $11.50 | $11.12 | $11.18 | $11.18 | 391,319 |
| 2019-12-02 | $11.53 | $11.65 | $11.27 | $11.50 | $11.50 | 249,161 |
| 2019-11-29 | $11.36 | $11.69 | $11.22 | $11.49 | $11.49 | 253,333 |
| 2019-11-27 | $11.47 | $11.63 | $11.36 | $11.40 | $11.40 | 235,515 |
| 2019-11-26 | $11.54 | $11.80 | $11.36 | $11.44 | $11.44 | 420,838 |
| 2019-11-25 | $11.43 | $11.92 | $11.41 | $11.60 | $11.60 | 481,162 |
| 2019-11-22 | $11.27 | $11.57 | $11.15 | $11.35 | $11.35 | 373,480 |
| 2019-11-21 | $11.33 | $11.52 | $11.05 | $11.17 | $11.17 | 259,095 |
| 2019-11-20 | $11.32 | $11.49 | $11.08 | $11.25 | $11.25 | 237,332 |
| 2019-11-19 | $11.60 | $11.71 | $11.25 | $11.39 | $11.39 | 451,711 |
| 2019-11-18 | $11.98 | $12.15 | $11.68 | $11.70 | $11.70 | 416,401 |
| 2019-11-15 | $12.08 | $12.32 | $11.86 | $12.10 | $12.10 | 321,715 |
| 2019-11-14 | $11.71 | $12.23 | $11.71 | $11.98 | $11.98 | 382,230 |
| 2019-11-13 | $11.65 | $11.96 | $11.45 | $11.66 | $11.66 | 314,382 |
| 2019-11-12 | $12.21 | $12.57 | $11.62 | $11.77 | $11.77 | 329,552 |
| 2019-11-11 | $11.66 | $12.40 | $11.51 | $12.17 | $12.17 | 374,721 |
| 2019-11-08 | $12.18 | $12.81 | $11.41 | $11.82 | $11.82 | 493,058 |
| 2019-11-07 | $12.55 | $12.87 | $12.46 | $12.67 | $12.67 | 619,373 |
| 2019-11-06 | $12.50 | $12.99 | $12.32 | $12.40 | $12.40 | 413,706 |
| 2019-11-05 | $12.25 | $12.85 | $11.93 | $12.60 | $12.60 | 555,156 |
| 2019-11-04 | $12.10 | $12.35 | $12.00 | $12.34 | $12.34 | 221,457 |
| 2019-11-01 | $11.62 | $12.07 | $11.61 | $12.00 | $12.00 | 207,762 |
| 2019-10-31 | $11.27 | $11.61 | $11.07 | $11.54 | $11.54 | 356,812 |
| 2019-10-30 | $11.49 | $11.57 | $11.25 | $11.32 | $11.32 | 230,576 |
| 2019-10-29 | $11.45 | $11.59 | $11.20 | $11.50 | $11.50 | 176,650 |
| 2019-10-28 | $11.65 | $11.91 | $11.42 | $11.54 | $11.54 | 213,535 |
| 2019-10-25 | $11.23 | $11.77 | $11.17 | $11.67 | $11.67 | 311,238 |
| 2019-10-24 | $11.43 | $11.69 | $11.21 | $11.40 | $11.40 | 258,963 |
| 2019-10-23 | $11.18 | $11.53 | $11.01 | $11.41 | $11.41 | 320,077 |
| 2019-10-22 | $11.04 | $11.41 | $10.84 | $11.18 | $11.18 | 365,648 |
| 2019-10-21 | $11.04 | $11.49 | $10.96 | $11.10 | $11.10 | 403,873 |
| 2019-10-18 | $10.92 | $11.26 | $10.70 | $11.00 | $11.00 | 506,996 |
| 2019-10-17 | $10.95 | $11.10 | $10.48 | $11.00 | $11.00 | 306,331 |
| 2019-10-16 | $11.38 | $11.75 | $10.91 | $10.95 | $10.95 | 402,821 |
| 2019-10-15 | $11.45 | $11.63 | $11.16 | $11.44 | $11.44 | 423,755 |
| 2019-10-14 | $11.02 | $11.52 | $10.83 | $11.47 | $11.47 | 415,685 |
| 2019-10-11 | $10.46 | $11.05 | $10.40 | $11.01 | $11.01 | 348,142 |
| 2019-10-10 | $10.23 | $10.55 | $10.22 | $10.33 | $10.33 | 218,247 |
| 2019-10-09 | $10.49 | $10.56 | $10.28 | $10.33 | $10.33 | 228,321 |
| 2019-10-08 | $10.38 | $10.64 | $10.02 | $10.42 | $10.42 | 504,336 |
| 2019-10-07 | $10.41 | $10.82 | $10.24 | $10.55 | $10.55 | 346,499 |
| 2019-10-04 | $10.12 | $10.47 | $10.02 | $10.46 | $10.46 | 155,527 |
| 2019-10-03 | $10.32 | $10.32 | $9.81 | $10.14 | $10.14 | 310,671 |
| 2019-10-02 | $9.90 | $10.39 | $9.69 | $10.37 | $10.37 | 394,355 |
| 2019-10-01 | $10.27 | $10.66 | $9.37 | $9.90 | $9.90 | 592,644 |
| 2019-09-30 | $10.21 | $10.52 | $9.80 | $10.28 | $10.28 | 291,454 |
| 2019-09-27 | $10.46 | $10.66 | $10.08 | $10.18 | $10.18 | 238,127 |
| 2019-09-26 | $10.70 | $10.71 | $10.20 | $10.40 | $10.40 | 291,004 |
| 2019-09-25 | $10.83 | $11.04 | $10.64 | $10.81 | $10.81 | 463,588 |
| 2019-09-24 | $11.17 | $11.40 | $10.66 | $10.87 | $10.87 | 389,415 |
| 2019-09-23 | $11.06 | $11.43 | $10.96 | $11.07 | $11.07 | 601,159 |
| 2019-09-20 | $11.10 | $11.27 | $10.98 | $11.22 | $11.22 | 462,435 |
| 2019-09-19 | $10.88 | $11.43 | $10.88 | $11.13 | $11.13 | 382,683 |
| 2019-09-18 | $11.09 | $11.30 | $10.48 | $10.88 | $10.88 | 484,813 |
| 2019-09-17 | $10.96 | $11.35 | $10.68 | $11.12 | $11.12 | 402,424 |
| 2019-09-16 | $11.40 | $11.78 | $11.06 | $11.10 | $11.10 | 414,561 |
| 2019-09-13 | $11.09 | $12.08 | $10.92 | $11.49 | $11.49 | 1,153,925 |
| 2019-09-12 | $10.77 | $11.22 | $10.58 | $11.01 | $11.01 | 1,728,947 |
| 2019-09-11 | $10.71 | $11.23 | $10.40 | $10.70 | $10.70 | 927,585 |
| 2019-09-10 | $10.33 | $10.71 | $10.06 | $10.65 | $10.65 | 644,603 |
| 2019-09-09 | $10.24 | $10.54 | $10.18 | $10.39 | $10.39 | 620,060 |
| 2019-09-06 | $10.19 | $10.50 | $10.00 | $10.22 | $10.22 | 243,316 |
| 2019-09-05 | $9.89 | $10.29 | $9.77 | $10.19 | $10.19 | 543,191 |
| 2019-09-04 | $9.62 | $9.99 | $9.60 | $9.84 | $9.84 | 502,042 |
| 2019-09-03 | $9.56 | $9.66 | $9.18 | $9.56 | $9.56 | 415,264 |
| 2019-08-30 | $9.75 | $9.93 | $9.62 | $9.74 | $9.74 | 176,405 |
| 2019-08-29 | $9.91 | $10.02 | $9.68 | $9.74 | $9.74 | 276,893 |
| 2019-08-28 | $9.55 | $9.90 | $9.40 | $9.84 | $9.84 | 223,321 |
| 2019-08-27 | $9.64 | $9.71 | $9.27 | $9.61 | $9.61 | 417,093 |
| 2019-08-26 | $9.44 | $9.72 | $9.25 | $9.67 | $9.67 | 269,263 |
| 2019-08-23 | $9.93 | $9.96 | $9.34 | $9.38 | $9.38 | 402,859 |
| 2019-08-22 | $10.37 | $10.46 | $9.90 | $9.96 | $9.96 | 379,590 |
| 2019-08-21 | $10.66 | $10.69 | $10.18 | $10.22 | $10.22 | 234,772 |
| 2019-08-20 | $10.47 | $10.74 | $10.06 | $10.54 | $10.54 | 720,262 |
| 2019-08-19 | $10.68 | $10.80 | $10.33 | $10.46 | $10.46 | 489,663 |
| 2019-08-16 | $10.18 | $10.70 | $10.13 | $10.46 | $10.46 | 519,092 |
| 2019-08-15 | $10.34 | $10.48 | $9.96 | $10.15 | $10.15 | 591,427 |
| 2019-08-14 | $10.81 | $10.92 | $10.22 | $10.36 | $10.36 | 735,345 |
| 2019-08-13 | $10.42 | $11.15 | $10.22 | $11.01 | $11.01 | 2,364,058 |
| 2019-08-12 | $9.50 | $10.55 | $9.29 | $10.13 | $10.13 | 2,056,630 |
| 2019-08-09 | $8.69 | $9.46 | $8.62 | $9.17 | $9.17 | 1,810,168 |
| 2019-08-08 | $10.20 | $10.51 | $6.05 | $8.31 | $8.31 | 8,950,032 |
| 2019-08-07 | $17.97 | $18.08 | $17.29 | $17.30 | $17.30 | 220,382 |
| 2019-08-06 | $18.04 | $18.17 | $17.68 | $18.09 | $18.09 | 220,214 |
| 2019-08-05 | $17.75 | $18.10 | $17.11 | $17.91 | $17.91 | 292,861 |
| 2019-08-02 | $18.45 | $18.45 | $17.64 | $18.09 | $18.09 | 351,941 |
| 2019-08-01 | $18.93 | $19.13 | $18.33 | $18.58 | $18.58 | 317,413 |
| 2019-07-31 | $19.04 | $19.22 | $18.64 | $18.76 | $18.76 | 473,642 |
| 2019-07-30 | $18.81 | $19.11 | $18.75 | $19.06 | $19.06 | 202,752 |
| 2019-07-29 | $19.00 | $19.09 | $18.79 | $19.04 | $19.04 | 459,033 |
| 2019-07-26 | $18.60 | $19.20 | $18.60 | $18.94 | $18.94 | 137,353 |
| 2019-07-25 | $19.21 | $19.35 | $18.73 | $18.89 | $18.89 | 136,113 |
| 2019-07-24 | $18.93 | $19.29 | $18.71 | $19.21 | $19.21 | 458,957 |
| 2019-07-23 | $19.15 | $19.38 | $18.79 | $18.96 | $18.96 | 228,227 |
| 2019-07-22 | $19.41 | $19.65 | $18.96 | $19.00 | $19.00 | 233,806 |
| 2019-07-19 | $20.08 | $20.32 | $19.30 | $19.41 | $19.41 | 209,447 |
| 2019-07-18 | $20.83 | $21.27 | $19.94 | $20.08 | $20.08 | 207,536 |
| 2019-07-17 | $20.86 | $21.59 | $20.77 | $20.84 | $20.84 | 279,641 |
| 2019-07-16 | $20.56 | $20.86 | $20.52 | $20.83 | $20.83 | 176,589 |
| 2019-07-15 | $21.18 | $21.23 | $20.52 | $20.55 | $20.55 | 144,170 |
| 2019-07-12 | $20.74 | $21.51 | $20.42 | $21.17 | $21.17 | 376,587 |
| 2019-07-11 | $20.96 | $21.03 | $20.26 | $20.65 | $20.65 | 474,853 |
| 2019-07-10 | $20.75 | $20.96 | $20.59 | $20.95 | $20.95 | 386,859 |
| 2019-07-09 | $20.32 | $20.66 | $20.31 | $20.65 | $20.65 | 303,209 |
| 2019-07-08 | $20.40 | $20.82 | $19.84 | $20.47 | $20.47 | 606,522 |
| 2019-07-05 | $20.51 | $20.67 | $20.14 | $20.53 | $20.53 | 361,620 |
| 2019-07-03 | $19.63 | $20.73 | $19.53 | $20.71 | $20.71 | 280,974 |
| 2019-07-02 | $19.62 | $19.62 | $19.01 | $19.56 | $19.56 | 184,184 |
| 2019-07-01 | $19.71 | $19.80 | $19.52 | $19.65 | $19.65 | 229,174 |
| 2019-06-28 | $19.12 | $19.64 | $19.07 | $19.45 | $19.45 | 920,557 |
| 2019-06-27 | $18.68 | $19.24 | $18.68 | $19.14 | $19.14 | 166,608 |
| 2019-06-26 | $18.77 | $19.25 | $18.57 | $18.66 | $18.66 | 280,927 |
| 2019-06-25 | $18.51 | $19.28 | $18.45 | $18.72 | $18.72 | 406,540 |
| 2019-06-24 | $19.44 | $19.80 | $18.43 | $18.53 | $18.53 | 267,015 |
| 2019-06-21 | $19.22 | $19.52 | $19.13 | $19.38 | $19.38 | 340,461 |
| 2019-06-20 | $19.67 | $19.90 | $19.09 | $19.31 | $19.31 | 243,268 |
| 2019-06-19 | $19.25 | $19.54 | $18.92 | $19.47 | $19.47 | 184,986 |
| 2019-06-18 | $19.26 | $19.73 | $19.04 | $19.17 | $19.17 | 345,469 |
| 2019-06-17 | $18.80 | $19.53 | $18.59 | $19.15 | $19.15 | 247,772 |
| 2019-06-14 | $18.69 | $18.92 | $18.69 | $18.75 | $18.75 | 248,580 |
| 2019-06-13 | $18.40 | $18.76 | $18.31 | $18.71 | $18.71 | 174,171 |
| 2019-06-12 | $17.92 | $18.60 | $17.70 | $18.31 | $18.31 | 411,027 |
| 2019-06-11 | $18.16 | $18.16 | $17.75 | $17.96 | $17.96 | 250,599 |
| 2019-06-10 | $18.35 | $18.44 | $18.02 | $18.06 | $18.06 | 333,095 |
| 2019-06-07 | $17.79 | $18.54 | $17.73 | $18.31 | $18.31 | 370,892 |
| 2019-06-06 | $18.58 | $18.83 | $17.49 | $17.62 | $17.62 | 507,276 |
| 2019-06-05 | $18.85 | $18.85 | $18.50 | $18.61 | $18.61 | 332,227 |
| 2019-06-04 | $19.55 | $19.72 | $18.57 | $18.79 | $18.79 | 316,148 |
| 2019-06-03 | $19.10 | $19.89 | $18.92 | $19.39 | $19.39 | 423,641 |
| 2019-05-31 | $18.80 | $19.17 | $18.75 | $19.14 | $19.14 | 204,746 |
| 2019-05-30 | $18.92 | $19.22 | $18.76 | $19.03 | $19.03 | 205,173 |
| 2019-05-29 | $19.27 | $19.37 | $18.37 | $18.86 | $18.86 | 685,875 |
| 2019-05-28 | $19.63 | $20.01 | $19.39 | $19.48 | $19.48 | 174,351 |
| 2019-05-24 | $19.69 | $19.98 | $19.58 | $19.63 | $19.63 | 149,463 |
| 2019-05-23 | $19.62 | $19.71 | $19.36 | $19.60 | $19.60 | 147,620 |
| 2019-05-22 | $20.33 | $20.38 | $19.62 | $19.77 | $19.77 | 212,248 |
| 2019-05-21 | $21.16 | $21.33 | $20.42 | $20.45 | $20.45 | 408,813 |
| 2019-05-20 | $20.92 | $21.14 | $20.72 | $21.02 | $21.02 | 245,936 |
| 2019-05-17 | $20.65 | $21.40 | $20.61 | $21.13 | $21.13 | 311,175 |
| 2019-05-16 | $20.51 | $21.10 | $20.51 | $20.85 | $20.85 | 364,518 |
| 2019-05-15 | $20.34 | $20.54 | $20.25 | $20.50 | $20.50 | 210,975 |
| 2019-05-14 | $20.32 | $20.96 | $20.09 | $20.57 | $20.57 | 491,096 |
| 2019-05-13 | $20.95 | $21.11 | $20.16 | $20.30 | $20.30 | 273,086 |
| 2019-05-10 | $20.81 | $21.50 | $20.20 | $21.47 | $21.47 | 474,795 |
| 2019-05-09 | $23.08 | $23.08 | $19.65 | $21.07 | $21.07 | 1,283,606 |
| 2019-05-08 | $22.49 | $23.23 | $22.43 | $23.01 | $23.01 | 608,735 |
| 2019-05-07 | $22.75 | $22.87 | $22.15 | $22.32 | $22.32 | 632,572 |
| 2019-05-06 | $22.95 | $23.40 | $22.53 | $22.97 | $22.97 | 301,565 |
| 2019-05-03 | $23.55 | $23.62 | $23.12 | $23.25 | $23.25 | 165,194 |
| 2019-05-02 | $24.25 | $24.25 | $23.25 | $23.49 | $23.49 | 222,637 |
| 2019-05-01 | $24.31 | $24.44 | $24.07 | $24.11 | $24.11 | 207,104 |
| 2019-04-30 | $24.65 | $24.72 | $24.08 | $24.12 | $24.12 | 249,717 |
| 2019-04-29 | $24.73 | $24.96 | $24.69 | $24.69 | $24.69 | 402,502 |
| 2019-04-26 | $25.13 | $25.14 | $24.56 | $24.69 | $24.69 | 138,432 |
| 2019-04-25 | $25.02 | $25.25 | $24.92 | $25.16 | $25.16 | 119,379 |
| 2019-04-24 | $25.54 | $25.54 | $24.58 | $25.08 | $25.08 | 229,756 |
| 2019-04-23 | $25.74 | $26.12 | $25.60 | $25.67 | $25.67 | 145,301 |
| 2019-04-22 | $25.34 | $25.70 | $25.19 | $25.66 | $25.66 | 233,565 |
| 2019-04-18 | $25.61 | $25.71 | $25.24 | $25.40 | $25.40 | 132,072 |
| 2019-04-17 | $25.66 | $26.06 | $25.46 | $25.64 | $25.64 | 319,408 |
| 2019-04-16 | $25.64 | $25.79 | $25.30 | $25.48 | $25.48 | 427,052 |
| 2019-04-15 | $25.45 | $25.88 | $25.19 | $25.51 | $25.51 | 342,408 |
| 2019-04-12 | $25.04 | $25.36 | $24.71 | $25.29 | $25.29 | 256,462 |
| 2019-04-11 | $24.66 | $24.94 | $24.46 | $24.84 | $24.84 | 154,994 |
| 2019-04-10 | $23.94 | $24.87 | $23.92 | $24.66 | $24.66 | 188,613 |
| 2019-04-09 | $24.48 | $24.50 | $23.67 | $23.92 | $23.92 | 258,955 |
| 2019-04-08 | $24.00 | $24.67 | $23.57 | $24.57 | $24.57 | 275,972 |
| 2019-04-05 | $23.26 | $23.86 | $23.22 | $23.69 | $23.69 | 202,133 |
| 2019-04-04 | $23.64 | $23.72 | $23.03 | $23.15 | $23.15 | 374,431 |
| 2019-04-03 | $23.62 | $23.94 | $23.40 | $23.71 | $23.71 | 240,483 |
| 2019-04-02 | $23.63 | $23.63 | $23.13 | $23.56 | $23.56 | 253,813 |
| 2019-04-01 | $24.13 | $24.28 | $23.21 | $23.75 | $23.75 | 443,603 |
| 2019-03-29 | $23.91 | $24.16 | $23.69 | $23.93 | $23.93 | 490,264 |
| 2019-03-28 | $24.54 | $24.54 | $23.64 | $23.87 | $23.87 | 443,257 |
| 2019-03-27 | $23.90 | $24.91 | $23.89 | $24.52 | $24.52 | 533,648 |
| 2019-03-26 | $23.85 | $24.04 | $23.36 | $23.67 | $23.67 | 603,434 |
| 2019-03-25 | $23.99 | $24.32 | $23.61 | $23.79 | $23.79 | 570,994 |
| 2019-03-22 | $24.86 | $25.04 | $24.09 | $24.11 | $24.11 | 502,071 |
| 2019-03-21 | $25.26 | $25.40 | $24.76 | $25.12 | $25.12 | 518,062 |
| 2019-03-20 | $25.52 | $25.60 | $24.68 | $24.79 | $24.79 | 570,626 |
| 2019-03-19 | $25.79 | $26.53 | $25.03 | $25.40 | $25.40 | 2,035,026 |
| 2019-03-18 | $26.58 | $26.80 | $25.46 | $25.58 | $25.58 | 274,240 |
| 2019-03-15 | $26.40 | $26.95 | $26.24 | $26.62 | $26.62 | 227,258 |
| 2019-03-14 | $26.10 | $26.53 | $25.86 | $26.29 | $26.29 | 207,640 |
| 2019-03-13 | $26.73 | $27.23 | $25.92 | $26.05 | $26.05 | 577,927 |
| 2019-03-12 | $26.80 | $26.88 | $26.24 | $26.63 | $26.63 | 336,415 |
| 2019-03-11 | $27.02 | $27.33 | $26.46 | $26.77 | $26.77 | 258,883 |
| 2019-03-08 | $26.14 | $27.40 | $26.08 | $26.97 | $26.97 | 457,979 |
| 2019-03-07 | $26.01 | $26.59 | $25.44 | $26.49 | $26.49 | 1,922,050 |
| 2019-03-06 | $24.66 | $27.85 | $24.36 | $26.35 | $26.35 | 1,974,200 |
| 2019-03-05 | $24.00 | $24.35 | $23.59 | $24.25 | $24.25 | 1,388,326 |
| 2019-03-04 | $24.07 | $24.74 | $23.64 | $23.75 | $23.75 | 369,382 |
| 2019-03-01 | $24.01 | $24.09 | $23.76 | $23.92 | $23.92 | 187,206 |
| 2019-02-28 | $24.16 | $24.16 | $23.75 | $23.79 | $23.79 | 120,402 |
| 2019-02-27 | $24.25 | $24.48 | $23.83 | $24.10 | $24.10 | 259,922 |
| 2019-02-26 | $23.83 | $24.69 | $23.73 | $24.18 | $24.18 | 345,376 |
| 2019-02-25 | $24.12 | $24.25 | $23.49 | $23.87 | $23.87 | 159,719 |
| 2019-02-22 | $24.58 | $24.73 | $23.67 | $23.91 | $23.91 | 516,301 |
| 2019-02-21 | $24.44 | $24.60 | $24.02 | $24.38 | $24.38 | 317,416 |
| 2019-02-20 | $24.56 | $24.84 | $24.12 | $24.27 | $24.27 | 233,749 |
| 2019-02-19 | $24.32 | $24.90 | $24.15 | $24.49 | $24.49 | 325,107 |
| 2019-02-15 | $24.13 | $24.45 | $23.92 | $24.31 | $24.31 | 345,706 |
| 2019-02-14 | $23.81 | $24.23 | $23.81 | $24.00 | $24.00 | 193,409 |
| 2019-02-13 | $23.82 | $24.21 | $23.64 | $23.96 | $23.96 | 660,898 |
| 2019-02-12 | $23.67 | $23.95 | $23.44 | $23.69 | $23.69 | 362,907 |
| 2019-02-11 | $23.50 | $23.65 | $22.84 | $23.41 | $23.41 | 350,927 |
| 2019-02-08 | $23.55 | $23.84 | $23.20 | $23.28 | $23.28 | 210,579 |
| 2019-02-07 | $23.99 | $24.33 | $23.37 | $23.87 | $23.87 | 226,892 |
| 2019-02-06 | $25.19 | $25.20 | $24.06 | $24.14 | $24.14 | 322,476 |
| 2019-02-05 | $25.19 | $25.34 | $24.49 | $24.84 | $24.84 | 471,077 |
| 2019-02-04 | $25.50 | $25.81 | $24.91 | $25.19 | $25.19 | 725,560 |
| 2019-02-01 | $25.12 | $25.80 | $24.93 | $25.59 | $25.59 | 761,567 |
| 2019-01-31 | $24.64 | $25.58 | $24.64 | $25.06 | $25.06 | 717,829 |
| 2019-01-30 | $24.80 | $25.02 | $23.77 | $24.69 | $24.69 | 411,803 |
| 2019-01-29 | $25.66 | $25.74 | $24.69 | $24.81 | $24.81 | 161,532 |
| 2019-01-28 | $25.36 | $26.04 | $25.00 | $25.59 | $25.59 | 77,285 |
| 2019-01-25 | $25.92 | $26.26 | $25.58 | $25.62 | $25.62 | 90,815 |
| 2019-01-24 | $25.66 | $25.88 | $25.48 | $25.69 | $25.69 | 65,005 |
| 2019-01-23 | $25.73 | $25.84 | $24.96 | $25.54 | $25.54 | 139,014 |
| 2019-01-22 | $25.54 | $25.83 | $25.18 | $25.60 | $25.60 | 222,456 |
| 2019-01-18 | $25.26 | $25.69 | $24.86 | $25.63 | $25.63 | 120,101 |
| 2019-01-17 | $25.03 | $25.43 | $24.80 | $25.12 | $25.12 | 172,469 |
| 2019-01-16 | $25.03 | $25.36 | $24.86 | $25.20 | $25.20 | 113,897 |
| 2019-01-15 | $24.79 | $25.03 | $24.36 | $24.89 | $24.89 | 128,255 |
| 2019-01-14 | $24.97 | $25.68 | $24.70 | $24.76 | $24.76 | 196,319 |
| 2019-01-11 | $24.70 | $25.27 | $24.51 | $25.17 | $25.17 | 158,636 |
| 2019-01-10 | $24.48 | $25.38 | $24.34 | $24.90 | $24.90 | 242,071 |
| 2019-01-09 | $23.90 | $24.77 | $23.76 | $24.67 | $24.67 | 208,059 |
| 2019-01-08 | $23.34 | $23.90 | $22.74 | $23.83 | $23.83 | 380,077 |
| 2019-01-07 | $22.97 | $23.41 | $22.64 | $23.02 | $23.02 | 248,533 |
| 2019-01-04 | $22.51 | $22.80 | $22.23 | $22.74 | $22.74 | 237,799 |
| 2019-01-03 | $23.40 | $23.40 | $21.98 | $22.03 | $22.03 | 180,410 |
| 2019-01-02 | $22.58 | $23.69 | $22.05 | $23.54 | $23.54 | 476,766 |
| 2018-12-31 | $22.91 | $23.22 | $22.44 | $23.00 | $23.00 | 269,631 |
| 2018-12-28 | $22.85 | $23.13 | $22.19 | $22.67 | $22.67 | 277,405 |
| 2018-12-27 | $21.50 | $22.83 | $20.88 | $22.81 | $22.81 | 445,081 |
| 2018-12-26 | $20.24 | $21.81 | $20.18 | $21.81 | $21.81 | 186,701 |
| 2018-12-24 | $19.44 | $20.51 | $19.44 | $20.11 | $20.11 | 105,753 |
| 2018-12-21 | $19.86 | $19.92 | $19.14 | $19.60 | $19.60 | 383,982 |
| 2018-12-20 | $20.55 | $20.71 | $19.03 | $19.80 | $19.80 | 176,882 |
| 2018-12-19 | $21.04 | $21.62 | $20.57 | $20.67 | $20.67 | 187,908 |
| 2018-12-18 | $22.31 | $22.43 | $20.84 | $21.02 | $21.02 | 144,227 |
| 2018-12-17 | $22.19 | $22.86 | $21.84 | $22.04 | $22.04 | 220,663 |
| 2018-12-14 | $22.05 | $22.71 | $22.05 | $22.37 | $22.37 | 123,676 |
| 2018-12-13 | $22.84 | $23.00 | $22.18 | $22.27 | $22.27 | 262,749 |
| 2018-12-12 | $22.37 | $22.82 | $22.20 | $22.64 | $22.64 | 635,649 |
| 2018-12-11 | $23.57 | $23.66 | $21.86 | $22.04 | $22.04 | 130,377 |
| 2018-12-10 | $23.39 | $23.65 | $22.40 | $22.98 | $22.98 | 259,814 |
| 2018-12-07 | $23.90 | $24.47 | $23.26 | $23.34 | $23.34 | 460,577 |
| 2018-12-06 | $22.22 | $23.81 | $22.20 | $23.79 | $23.79 | 329,711 |
| 2018-12-04 | $22.99 | $23.33 | $22.44 | $22.59 | $22.59 | 437,389 |
| 2018-12-03 | $23.00 | $23.20 | $22.38 | $23.16 | $23.16 | 244,278 |
| 2018-11-30 | $22.05 | $22.50 | $21.71 | $22.45 | $22.45 | 383,432 |
| 2018-11-29 | $22.32 | $22.66 | $21.80 | $22.11 | $22.11 | 320,619 |
| 2018-11-28 | $20.88 | $22.75 | $20.77 | $22.12 | $22.12 | 731,878 |
| 2018-11-27 | $20.92 | $21.12 | $20.19 | $20.69 | $20.69 | 173,534 |
| 2018-11-26 | $20.08 | $21.14 | $20.03 | $21.10 | $21.10 | 306,184 |
| 2018-11-23 | $19.80 | $20.27 | $19.70 | $19.78 | $19.78 | 61,400 |
| 2018-11-21 | $19.58 | $20.21 | $19.48 | $19.84 | $19.84 | 96,797 |
| 2018-11-20 | $18.77 | $19.70 | $18.68 | $19.38 | $19.38 | 264,277 |
| 2018-11-19 | $20.54 | $20.87 | $19.03 | $19.17 | $19.17 | 300,580 |
| 2018-11-16 | $21.62 | $21.62 | $20.44 | $20.61 | $20.61 | 243,516 |
| 2018-11-15 | $21.50 | $21.92 | $21.15 | $21.84 | $21.84 | 202,552 |
| 2018-11-14 | $21.31 | $21.92 | $21.28 | $21.52 | $21.52 | 359,426 |
| 2018-11-13 | $21.03 | $21.77 | $20.73 | $21.15 | $21.15 | 421,399 |
| 2018-11-12 | $20.56 | $21.39 | $20.53 | $20.88 | $20.88 | 267,509 |
| 2018-11-09 | $23.95 | $23.95 | $19.88 | $21.01 | $21.01 | 766,925 |
| 2018-11-08 | $22.68 | $24.37 | $22.68 | $24.00 | $24.00 | 409,251 |
| 2018-11-07 | $22.73 | $23.00 | $21.98 | $22.97 | $22.97 | 441,216 |
| 2018-11-06 | $22.91 | $23.01 | $22.25 | $22.60 | $22.60 | 165,092 |
| 2018-11-05 | $24.12 | $24.26 | $22.30 | $22.78 | $22.78 | 234,798 |
| 2018-11-02 | $24.63 | $24.84 | $23.86 | $24.20 | $24.20 | 175,594 |
| 2018-11-01 | $24.32 | $24.93 | $23.61 | $24.43 | $24.43 | 316,041 |
| 2018-10-31 | $24.04 | $24.72 | $23.97 | $24.25 | $24.25 | 420,070 |
| 2018-10-30 | $22.03 | $23.69 | $21.80 | $23.56 | $23.56 | 262,149 |
| 2018-10-29 | $24.67 | $25.42 | $21.65 | $22.03 | $22.03 | 317,431 |
| 2018-10-26 | $24.55 | $24.89 | $23.39 | $24.29 | $24.29 | 398,786 |
| 2018-10-25 | $24.65 | $25.13 | $23.74 | $24.90 | $24.90 | 258,325 |
| 2018-10-24 | $24.60 | $24.97 | $23.78 | $24.01 | $24.01 | 337,061 |
| 2018-10-23 | $25.27 | $25.27 | $24.21 | $24.73 | $24.73 | 330,648 |
| 2018-10-22 | $26.80 | $26.91 | $25.48 | $25.61 | $25.61 | 391,093 |
| 2018-10-19 | $27.37 | $28.03 | $26.40 | $26.82 | $26.82 | 194,270 |
| 2018-10-18 | $27.86 | $28.04 | $27.25 | $27.48 | $27.48 | 211,926 |
| 2018-10-17 | $28.69 | $28.80 | $27.95 | $28.06 | $28.06 | 134,897 |
| 2018-10-16 | $28.35 | $28.83 | $28.04 | $28.72 | $28.72 | 278,192 |
| 2018-10-15 | $28.68 | $28.68 | $27.85 | $28.22 | $28.22 | 149,326 |
| 2018-10-12 | $28.79 | $29.22 | $28.19 | $28.79 | $28.79 | 279,478 |
| 2018-10-11 | $28.51 | $29.51 | $28.06 | $28.41 | $28.41 | 220,968 |
| 2018-10-10 | $29.73 | $29.89 | $28.42 | $28.63 | $28.63 | 321,163 |
| 2018-10-09 | $28.89 | $29.99 | $28.82 | $29.88 | $29.88 | 304,976 |
| 2018-10-08 | $28.77 | $29.28 | $28.42 | $28.90 | $28.90 | 176,067 |
| 2018-10-05 | $29.30 | $29.42 | $28.19 | $28.92 | $28.92 | 427,093 |
| 2018-10-04 | $29.24 | $29.44 | $28.97 | $29.30 | $29.30 | 177,531 |
| 2018-10-03 | $29.17 | $29.64 | $28.91 | $29.44 | $29.44 | 118,537 |
| 2018-10-02 | $29.16 | $29.29 | $28.84 | $29.02 | $29.02 | 201,773 |
| 2018-10-01 | $29.59 | $29.59 | $28.70 | $28.84 | $28.84 | 97,282 |
| 2018-09-28 | $29.67 | $29.82 | $29.24 | $29.47 | $29.47 | 175,315 |
| 2018-09-27 | $29.52 | $29.73 | $29.24 | $29.65 | $29.65 | 144,477 |
| 2018-09-26 | $29.28 | $29.59 | $29.01 | $29.50 | $29.50 | 132,875 |
| 2018-09-25 | $29.26 | $29.59 | $29.10 | $29.39 | $29.39 | 164,698 |
| 2018-09-24 | $29.66 | $29.66 | $28.98 | $29.14 | $29.14 | 251,133 |
| 2018-09-21 | $30.91 | $30.91 | $29.62 | $29.82 | $29.82 | 982,270 |
| 2018-09-20 | $30.92 | $31.02 | $30.01 | $30.91 | $30.91 | 209,528 |
| 2018-09-19 | $31.58 | $31.70 | $30.06 | $30.23 | $30.23 | 474,142 |
| 2018-09-18 | $30.50 | $31.65 | $30.43 | $31.28 | $31.28 | 503,645 |
| 2018-09-17 | $30.15 | $31.15 | $30.00 | $30.55 | $30.55 | 476,933 |
| 2018-09-14 | $29.49 | $30.19 | $29.49 | $29.99 | $29.99 | 529,616 |
| 2018-09-13 | $28.45 | $29.58 | $28.45 | $29.52 | $29.52 | 399,598 |
| 2018-09-12 | $28.28 | $28.72 | $28.28 | $28.42 | $28.42 | 413,250 |
| 2018-09-11 | $28.57 | $28.91 | $28.05 | $28.34 | $28.34 | 369,553 |
| 2018-09-10 | $28.69 | $29.41 | $28.58 | $28.73 | $28.73 | 347,427 |
| 2018-09-07 | $29.86 | $30.48 | $29.15 | $29.20 | $29.20 | 434,918 |
| 2018-09-06 | $31.06 | $31.06 | $29.91 | $30.06 | $30.06 | 258,496 |
| 2018-09-05 | $31.73 | $31.73 | $30.95 | $31.11 | $31.11 | 239,173 |
| 2018-09-04 | $31.89 | $32.80 | $31.50 | $31.75 | $31.75 | 339,955 |
| 2018-08-31 | $32.03 | $32.34 | $31.89 | $32.04 | $32.04 | 185,272 |
| 2018-08-30 | $32.00 | $32.41 | $31.90 | $32.03 | $32.03 | 485,810 |
| 2018-08-29 | $31.71 | $32.00 | $31.59 | $31.95 | $31.95 | 487,072 |
| 2018-08-28 | $31.35 | $31.77 | $31.21 | $31.64 | $31.64 | 207,765 |
| 2018-08-27 | $30.86 | $31.76 | $30.86 | $31.35 | $31.35 | 255,043 |
| 2018-08-24 | $31.86 | $32.00 | $30.92 | $31.44 | $31.44 | 334,275 |
| 2018-08-23 | $31.86 | $32.09 | $31.48 | $31.74 | $31.74 | 294,780 |
| 2018-08-22 | $30.84 | $31.32 | $30.76 | $31.21 | $31.21 | 330,180 |
| 2018-08-21 | $31.30 | $31.30 | $30.00 | $30.80 | $30.80 | 412,076 |
| 2018-08-20 | $31.02 | $31.35 | $30.49 | $30.85 | $30.85 | 368,437 |
| 2018-08-17 | $30.39 | $32.17 | $29.92 | $30.88 | $30.88 | 745,204 |
| 2018-08-16 | $30.16 | $30.62 | $29.84 | $30.30 | $30.30 | 417,504 |
| 2018-08-15 | $30.40 | $30.68 | $29.84 | $30.09 | $30.09 | 362,284 |
| 2018-08-14 | $30.64 | $31.06 | $29.80 | $30.48 | $30.48 | 420,301 |
| 2018-08-13 | $30.27 | $30.50 | $29.38 | $30.16 | $30.16 | 635,041 |
| 2018-08-10 | $29.85 | $30.20 | $29.26 | $30.13 | $30.13 | 1,634,167 |
| 2018-08-09 | $29.90 | $29.95 | $28.72 | $28.95 | $28.95 | 3,126,626 |
| 2018-08-08 | $28.91 | $30.62 | $28.75 | $29.75 | $29.75 | 565,716 |
| 2018-08-07 | $27.94 | $29.28 | $27.66 | $28.88 | $28.88 | 435,990 |
| 2018-08-06 | $30.18 | $30.18 | $29.40 | $29.50 | $29.50 | 178,665 |
| 2018-08-03 | $29.93 | $31.46 | $29.26 | $30.12 | $30.12 | 516,280 |
| 2018-08-02 | $28.16 | $28.84 | $27.82 | $28.75 | $28.75 | 192,077 |
| 2018-08-01 | $28.55 | $29.12 | $27.83 | $28.26 | $28.26 | 164,329 |
| 2018-07-31 | $27.71 | $28.92 | $27.56 | $28.55 | $28.55 | 260,446 |
| 2018-07-30 | $28.48 | $29.15 | $27.46 | $27.80 | $27.80 | 194,483 |
| 2018-07-27 | $28.73 | $29.81 | $28.37 | $28.61 | $28.61 | 282,383 |
| 2018-07-26 | $27.74 | $29.20 | $27.40 | $28.62 | $28.62 | 878,371 |
| 2018-07-25 | $28.46 | $28.89 | $27.79 | $27.85 | $27.85 | 283,717 |
| 2018-07-24 | $28.92 | $28.96 | $28.08 | $28.41 | $28.41 | 284,869 |
| 2018-07-23 | $28.89 | $29.28 | $28.59 | $28.86 | $28.86 | 223,668 |
| 2018-07-20 | $28.35 | $29.12 | $27.63 | $29.01 | $29.01 | 357,680 |
| 2018-07-19 | $28.87 | $29.06 | $28.15 | $28.39 | $28.39 | 378,999 |
| 2018-07-18 | $28.30 | $29.25 | $28.22 | $29.01 | $29.01 | 223,201 |
| 2018-07-17 | $28.48 | $28.64 | $27.89 | $27.95 | $27.95 | 230,469 |
| 2018-07-16 | $28.50 | $29.24 | $28.14 | $28.48 | $28.48 | 267,033 |
| 2018-07-13 | $28.36 | $28.60 | $28.17 | $28.55 | $28.55 | 107,796 |
| 2018-07-12 | $28.43 | $28.65 | $27.88 | $28.41 | $28.41 | 212,384 |
| 2018-07-11 | $28.41 | $28.65 | $27.93 | $28.32 | $28.32 | 171,770 |
| 2018-07-10 | $28.41 | $28.76 | $28.14 | $28.41 | $28.41 | 163,246 |
| 2018-07-09 | $28.94 | $29.04 | $27.11 | $28.40 | $28.40 | 302,737 |
| 2018-07-06 | $28.26 | $29.17 | $28.21 | $28.86 | $28.86 | 325,955 |
| 2018-07-05 | $27.85 | $28.49 | $27.36 | $28.31 | $28.31 | 223,844 |
| 2018-07-03 | $27.61 | $28.00 | $27.03 | $27.78 | $27.78 | 212,585 |
| 2018-07-02 | $26.80 | $27.64 | $26.03 | $27.61 | $27.61 | 217,231 |
| 2018-06-29 | $25.30 | $27.19 | $24.86 | $27.07 | $27.07 | 341,043 |
| 2018-06-28 | $24.72 | $26.34 | $23.56 | $25.33 | $25.33 | 489,330 |
| 2018-06-27 | $24.88 | $25.35 | $24.25 | $24.70 | $24.70 | 556,745 |
| 2018-06-26 | $24.91 | $25.40 | $24.61 | $24.95 | $24.95 | 266,661 |
| 2018-06-25 | $24.89 | $25.20 | $24.51 | $24.95 | $24.95 | 501,528 |
| 2018-06-22 | $24.94 | $25.40 | $24.40 | $25.09 | $25.09 | 895,476 |
| 2018-06-21 | $25.27 | $25.81 | $24.71 | $24.87 | $24.87 | 533,174 |
| 2018-06-20 | $25.03 | $25.55 | $25.02 | $25.35 | $25.35 | 144,807 |
| 2018-06-19 | $25.66 | $25.90 | $24.81 | $25.01 | $25.01 | 174,251 |
| 2018-06-18 | $25.18 | $26.15 | $25.18 | $25.80 | $25.80 | 167,653 |
| 2018-06-15 | $24.69 | $25.39 | $24.05 | $25.34 | $25.34 | 256,829 |
| 2018-06-14 | $24.04 | $24.85 | $23.97 | $24.77 | $24.77 | 90,564 |
| 2018-06-13 | $23.96 | $24.33 | $23.60 | $24.01 | $24.01 | 192,746 |
| 2018-06-12 | $24.12 | $24.31 | $23.82 | $24.01 | $24.01 | 103,845 |
| 2018-06-11 | $24.08 | $24.57 | $24.02 | $24.17 | $24.17 | 172,494 |
| 2018-06-08 | $24.34 | $24.61 | $23.97 | $24.06 | $24.06 | 151,745 |
| 2018-06-07 | $24.47 | $24.89 | $24.02 | $24.45 | $24.45 | 327,633 |
| 2018-06-06 | $23.68 | $24.50 | $23.53 | $24.39 | $24.39 | 225,596 |
| 2018-06-05 | $24.63 | $24.80 | $24.12 | $24.26 | $24.26 | 192,004 |
| 2018-06-04 | $25.13 | $25.89 | $24.47 | $24.57 | $24.57 | 209,610 |
| 2018-06-01 | $25.92 | $25.99 | $24.94 | $25.06 | $25.06 | 207,151 |
| 2018-05-31 | $24.45 | $25.41 | $24.15 | $25.32 | $25.32 | 473,529 |
| 2018-05-30 | $24.59 | $25.10 | $24.02 | $24.46 | $24.46 | 318,990 |
| 2018-05-29 | $24.18 | $24.63 | $23.82 | $24.45 | $24.45 | 240,383 |
| 2018-05-25 | $22.94 | $24.24 | $22.90 | $23.78 | $23.78 | 454,049 |
| 2018-05-24 | $22.91 | $23.18 | $22.80 | $22.95 | $22.95 | 143,916 |
| 2018-05-23 | $22.80 | $23.12 | $22.52 | $22.93 | $22.93 | 352,953 |
| 2018-05-22 | $23.13 | $23.26 | $22.58 | $22.81 | $22.81 | 111,133 |
| 2018-05-21 | $23.07 | $23.51 | $22.68 | $23.03 | $23.03 | 109,598 |
| 2018-05-18 | $23.00 | $23.26 | $22.61 | $22.90 | $22.90 | 154,322 |
| 2018-05-17 | $22.73 | $23.08 | $22.65 | $22.90 | $22.90 | 131,412 |
| 2018-05-16 | $22.51 | $23.00 | $22.15 | $22.64 | $22.64 | 240,806 |
| 2018-05-15 | $22.97 | $23.07 | $22.41 | $22.57 | $22.57 | 177,186 |
| 2018-05-14 | $22.83 | $23.65 | $22.39 | $23.05 | $23.05 | 459,281 |
| 2018-05-11 | $22.69 | $23.39 | $22.25 | $22.85 | $22.85 | 577,456 |
| 2018-05-10 | $22.93 | $23.33 | $22.18 | $22.60 | $22.60 | 2,872,775 |
| 2018-05-09 | $21.67 | $21.67 | $20.82 | $21.60 | $21.60 | 513,433 |
| 2018-05-08 | $22.10 | $22.63 | $21.44 | $21.82 | $21.82 | 299,888 |
| 2018-05-07 | $23.23 | $24.04 | $23.06 | $23.85 | $23.85 | 129,326 |
| 2018-05-04 | $22.61 | $23.99 | $22.61 | $23.19 | $23.19 | 139,514 |
| 2018-05-03 | $22.15 | $23.00 | $21.92 | $22.71 | $22.71 | 48,322 |
| 2018-05-02 | $21.90 | $22.43 | $21.90 | $22.11 | $22.11 | 84,899 |
| 2018-05-01 | $22.58 | $22.65 | $21.42 | $21.82 | $21.82 | 688,093 |
| 2018-04-30 | $22.69 | $22.86 | $22.16 | $22.61 | $22.61 | 134,900 |
| 2018-04-27 | $22.58 | $22.94 | $22.43 | $22.72 | $22.72 | 24,053 |
| 2018-04-26 | $22.78 | $23.42 | $22.49 | $22.53 | $22.53 | 137,197 |
| 2018-04-25 | $23.03 | $23.61 | $22.54 | $22.71 | $22.71 | 124,054 |
| 2018-04-24 | $23.11 | $23.81 | $22.74 | $22.97 | $22.97 | 60,171 |
| 2018-04-23 | $22.95 | $23.40 | $22.42 | $22.96 | $22.96 | 83,590 |
| 2018-04-20 | $22.59 | $23.10 | $22.59 | $22.85 | $22.85 | 94,984 |
| 2018-04-19 | $22.71 | $23.26 | $22.41 | $22.64 | $22.64 | 57,853 |
| 2018-04-18 | $21.80 | $22.78 | $21.80 | $22.60 | $22.60 | 131,577 |
| 2018-04-17 | $21.44 | $22.00 | $21.00 | $21.69 | $21.69 | 67,237 |
| 2018-04-16 | $20.94 | $21.70 | $20.51 | $21.32 | $21.32 | 224,130 |
| 2018-04-13 | $21.54 | $21.69 | $20.68 | $20.87 | $20.87 | 97,257 |
| 2018-04-12 | $21.89 | $21.93 | $21.32 | $21.51 | $21.51 | 50,698 |
| 2018-04-11 | $21.56 | $21.96 | $21.56 | $21.87 | $21.87 | 43,069 |
| 2018-04-10 | $22.17 | $22.17 | $21.47 | $21.61 | $21.61 | 96,851 |
| 2018-04-09 | $22.03 | $22.14 | $21.67 | $22.03 | $22.03 | 63,003 |
| 2018-04-06 | $21.73 | $22.02 | $21.35 | $21.99 | $21.99 | 133,657 |
| 2018-04-05 | $21.87 | $22.13 | $21.26 | $21.87 | $21.87 | 101,347 |
| 2018-04-04 | $21.33 | $21.96 | $20.69 | $21.86 | $21.86 | 155,504 |
| 2018-04-03 | $21.37 | $21.73 | $20.52 | $21.51 | $21.51 | 103,873 |
| 2018-04-02 | $23.15 | $23.15 | $20.69 | $21.31 | $21.31 | 232,285 |
| 2018-03-29 | $22.55 | $23.69 | $22.38 | $23.26 | $23.26 | 247,398 |
| 2018-03-28 | $21.93 | $22.63 | $21.81 | $22.48 | $22.48 | 179,138 |
| 2018-03-27 | $21.79 | $22.24 | $21.56 | $21.92 | $21.92 | 213,796 |
| 2018-03-26 | $21.48 | $21.86 | $20.87 | $21.71 | $21.71 | 302,702 |
| 2018-03-23 | $21.87 | $22.10 | $21.02 | $21.31 | $21.31 | 173,166 |
| 2018-03-22 | $21.89 | $22.35 | $21.72 | $21.73 | $21.73 | 82,449 |
| 2018-03-21 | $21.46 | $22.09 | $21.46 | $22.04 | $22.04 | 102,738 |
| 2018-03-20 | $21.50 | $21.73 | $21.25 | $21.45 | $21.45 | 141,047 |
| 2018-03-19 | $21.86 | $21.97 | $21.25 | $21.41 | $21.41 | 103,092 |
| 2018-03-16 | $22.10 | $22.50 | $21.44 | $21.89 | $21.89 | 1,335,041 |
| 2018-03-15 | $21.59 | $22.49 | $21.52 | $22.02 | $22.02 | 322,328 |
| 2018-03-14 | $20.98 | $21.99 | $20.55 | $21.51 | $21.51 | 472,771 |
| 2018-03-13 | $20.96 | $21.13 | $20.18 | $20.89 | $20.89 | 137,533 |
| 2018-03-12 | $20.91 | $21.50 | $20.60 | $20.97 | $20.97 | 134,918 |
| 2018-03-09 | $20.93 | $21.19 | $20.40 | $20.84 | $20.84 | 162,198 |
| 2018-03-08 | $20.88 | $21.30 | $20.74 | $20.89 | $20.89 | 116,490 |
| 2018-03-07 | $20.86 | $21.06 | $20.11 | $20.84 | $20.84 | 100,961 |
| 2018-03-06 | $21.05 | $21.25 | $20.67 | $20.96 | $20.96 | 114,366 |
| 2018-03-05 | $21.34 | $21.50 | $20.81 | $20.92 | $20.92 | 82,230 |
| 2018-03-02 | $21.40 | $21.46 | $20.91 | $21.25 | $21.25 | 102,535 |
| 2018-03-01 | $20.60 | $21.74 | $20.47 | $21.40 | $21.40 | 121,271 |
| 2018-02-28 | $19.80 | $20.72 | $19.51 | $20.71 | $20.71 | 167,366 |
| 2018-02-27 | $19.85 | $20.00 | $19.63 | $19.79 | $19.79 | 194,898 |
| 2018-02-26 | $20.00 | $20.05 | $19.62 | $19.85 | $19.85 | 80,638 |
| 2018-02-23 | $19.49 | $20.02 | $18.60 | $20.01 | $20.01 | 138,886 |
| 2018-02-22 | $19.79 | $19.98 | $19.33 | $19.56 | $19.56 | 53,011 |
| 2018-02-21 | $19.81 | $20.05 | $19.17 | $19.84 | $19.84 | 89,562 |
| 2018-02-20 | $19.80 | $20.42 | $19.50 | $19.74 | $19.74 | 293,214 |
| 2018-02-16 | $19.87 | $20.44 | $19.62 | $19.95 | $19.95 | 96,980 |
| 2018-02-15 | $20.14 | $20.34 | $19.53 | $19.84 | $19.84 | 151,678 |
| 2018-02-14 | $19.87 | $20.72 | $19.36 | $20.27 | $20.27 | 219,566 |
| 2018-02-13 | $20.01 | $20.01 | $19.16 | $19.76 | $19.76 | 105,961 |
| 2018-02-12 | $19.73 | $20.80 | $19.18 | $20.12 | $20.12 | 173,925 |
| 2018-02-09 | $19.26 | $19.97 | $19.11 | $19.73 | $19.73 | 111,226 |
| 2018-02-08 | $19.31 | $20.01 | $19.03 | $19.15 | $19.15 | 210,241 |
| 2018-02-07 | $18.75 | $19.84 | $18.54 | $19.38 | $19.38 | 117,346 |
| 2018-02-06 | $18.94 | $19.09 | $18.22 | $19.02 | $19.02 | 183,124 |
| 2018-02-05 | $19.49 | $19.49 | $18.51 | $19.18 | $19.18 | 297,830 |
| 2018-02-02 | $19.39 | $19.88 | $19.03 | $19.43 | $19.43 | 137,109 |
| 2018-02-01 | $19.50 | $19.50 | $18.57 | $19.42 | $19.42 | 184,395 |
| 2018-01-31 | $19.42 | $19.88 | $19.05 | $19.57 | $19.57 | 368,852 |
| 2018-01-30 | $18.67 | $19.77 | $18.00 | $19.43 | $19.43 | 652,812 |
| 2018-01-29 | $18.45 | $19.00 | $18.01 | $18.90 | $18.90 | 672,114 |
| 2018-01-26 | $17.00 | $18.92 | $16.66 | $18.50 | $18.50 | 5,379,050 |
PlayAGS Inc (AGS) News Headlines
.jpg)
.jpg)
.jpg)
Recent PlayAGS Inc (AGS) News
Similar Companies to PlayAGS Inc (AGS) in the Gambling Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Scientific Games Corporation | SGMS | Gambling | Consumer Cyclical | 10,600 |
| Churchill Downs Inc | CHDN | Gambling | Consumer Cyclical | 5,800 |
| Everi Holdings Inc | EVRI | Gambling | Consumer Cyclical | 1,400 |
| Accel Entertainment Inc - Class A1 | ACEL | Gambling | Consumer Cyclical | 960 |
| PlayAGS Inc | AGS | Gambling | Consumer Cyclical | 684 |
| Rush Street Interactive Inc - Class A | RSI | Gambling | Consumer Cyclical | 264 |
| GAN Ltd | GAN | Gambling | Consumer Cyclical | 242 |
| Canterbury Park Holding Corp | CPHC | Gambling | Consumer Cyclical | 227 |
| Golden Nugget Online Gaming Inc - Class A | GNOG | Gambling | Consumer Cyclical | 178 |
| Elys Game Technology Corp | ELYS | Gambling | Consumer Cyclical | 69 |