Barings BDC Inc (BBDC) Exchange: NYSE
Data as of May 2, 2025
$8.86 ($0.03) 0.34%
Barings BDC Inc - Daily Information
Click for more stock information on Barings BDC Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $8.85 |
| Previous Close | $8.86 |
| High | $8.89 |
| Low | $8.80 |
| Adjusted Open | $8.85 |
| Previous Adjusted Close | $8.86 |
| Adjusted High | $8.89 |
| Adjusted Low | $8.80 |
About Barings BDC Inc (BBDC)
BRANTLEY CAPITAL CORP
Invest in Barings BDC Inc (BBDC)
Historical Stock Data for Barings BDC Inc (BBDC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $8.85 | $8.89 | $8.80 | $8.86 | $8.86 | 303,395 |
| 2025-04-24 | $8.71 | $8.85 | $8.71 | $8.83 | $8.83 | 282,373 |
| 2025-04-23 | $8.77 | $8.88 | $8.69 | $8.74 | $8.74 | 334,049 |
| 2025-04-22 | $8.60 | $8.67 | $8.56 | $8.67 | $8.67 | 248,243 |
| 2025-04-21 | $8.63 | $8.63 | $8.42 | $8.50 | $8.50 | 374,281 |
| 2025-04-17 | $8.61 | $8.71 | $8.57 | $8.70 | $8.70 | 440,171 |
| 2025-04-16 | $8.59 | $8.62 | $8.52 | $8.55 | $8.55 | 528,112 |
| 2025-04-15 | $8.42 | $8.63 | $8.40 | $8.60 | $8.60 | 497,364 |
| 2025-04-14 | $8.47 | $8.57 | $8.34 | $8.42 | $8.42 | 675,907 |
| 2025-04-11 | $8.28 | $8.40 | $8.06 | $8.37 | $8.37 | 672,245 |
| 2025-04-10 | $8.42 | $8.46 | $8.16 | $8.27 | $8.27 | 802,104 |
| 2025-04-09 | $7.77 | $8.60 | $7.66 | $8.47 | $8.47 | 1,069,606 |
| 2025-04-08 | $8.53 | $8.59 | $7.81 | $7.89 | $7.89 | 1,061,071 |
| 2025-04-07 | $8.30 | $8.62 | $8.03 | $8.15 | $8.15 | 1,345,978 |
| 2025-04-04 | $9.19 | $9.19 | $8.61 | $8.66 | $8.66 | 1,355,005 |
| 2025-04-03 | $9.29 | $9.37 | $9.25 | $9.29 | $9.29 | 689,736 |
| 2025-04-02 | $9.45 | $9.51 | $9.41 | $9.47 | $9.47 | 335,205 |
| 2025-04-01 | $9.52 | $9.57 | $9.47 | $9.51 | $9.51 | 379,813 |
| 2025-03-31 | $9.56 | $9.58 | $9.40 | $9.54 | $9.54 | 504,554 |
| 2025-03-28 | $9.65 | $9.68 | $9.56 | $9.61 | $9.61 | 463,734 |
| 2025-03-27 | $9.61 | $9.67 | $9.59 | $9.66 | $9.66 | 346,605 |
| 2025-03-26 | $9.65 | $9.66 | $9.57 | $9.61 | $9.61 | 319,278 |
| 2025-03-25 | $9.62 | $9.67 | $9.59 | $9.65 | $9.65 | 374,754 |
| 2025-03-24 | $9.61 | $9.63 | $9.54 | $9.58 | $9.58 | 384,311 |
| 2025-03-21 | $9.57 | $9.65 | $9.56 | $9.59 | $9.59 | 459,239 |
| 2025-03-20 | $9.51 | $9.64 | $9.51 | $9.63 | $9.63 | 388,179 |
| 2025-03-19 | $9.39 | $9.56 | $9.39 | $9.51 | $9.51 | 511,475 |
| 2025-03-18 | $9.35 | $9.41 | $9.35 | $9.39 | $9.39 | 382,725 |
| 2025-03-17 | $9.39 | $9.50 | $9.39 | $9.40 | $9.40 | 484,996 |
| 2025-03-14 | $9.45 | $9.51 | $8.95 | $9.37 | $9.37 | 1,883,036 |
| 2025-03-13 | $9.42 | $9.55 | $9.36 | $9.36 | $9.36 | 622,740 |
| 2025-03-12 | $9.74 | $9.80 | $9.41 | $9.44 | $9.44 | 786,184 |
| 2025-03-11 | $9.69 | $9.76 | $9.42 | $9.49 | $9.49 | 955,845 |
| 2025-03-10 | $9.73 | $9.78 | $9.60 | $9.65 | $9.65 | 703,404 |
| 2025-03-07 | $9.63 | $9.85 | $9.63 | $9.76 | $9.76 | 370,457 |
| 2025-03-06 | $9.69 | $9.71 | $9.58 | $9.63 | $9.63 | 595,869 |
| 2025-03-05 | $9.86 | $9.92 | $9.70 | $9.72 | $9.72 | 668,723 |
| 2025-03-04 | $10.33 | $10.45 | $10.15 | $10.20 | $10.15 | 1,163,372 |
| 2025-03-03 | $10.47 | $10.58 | $10.37 | $10.42 | $10.37 | 858,134 |
| 2025-02-28 | $10.20 | $10.44 | $10.20 | $10.42 | $10.37 | 391,557 |
| 2025-02-27 | $10.18 | $10.26 | $10.13 | $10.23 | $10.18 | 650,546 |
| 2025-02-26 | $10.22 | $10.31 | $10.17 | $10.18 | $10.13 | 960,029 |
| 2025-02-25 | $10.46 | $10.46 | $10.18 | $10.21 | $10.16 | 672,210 |
| 2025-02-24 | $10.85 | $10.85 | $10.41 | $10.43 | $10.38 | 1,100,075 |
| 2025-02-21 | $10.58 | $10.82 | $10.54 | $10.78 | $10.72 | 882,516 |
| 2025-02-20 | $10.43 | $10.52 | $10.36 | $10.50 | $10.45 | 553,984 |
| 2025-02-19 | $10.30 | $10.47 | $10.29 | $10.46 | $10.41 | 549,067 |
| 2025-02-18 | $10.28 | $10.40 | $10.25 | $10.35 | $10.30 | 756,462 |
| 2025-02-14 | $10.27 | $10.33 | $10.21 | $10.23 | $10.18 | 567,444 |
| 2025-02-13 | $10.21 | $10.30 | $10.20 | $10.30 | $10.25 | 315,937 |
| 2025-02-12 | $10.10 | $10.23 | $10.09 | $10.22 | $10.17 | 407,640 |
| 2025-02-11 | $10.10 | $10.14 | $10.07 | $10.12 | $10.07 | 468,322 |
| 2025-02-10 | $10.09 | $10.15 | $10.05 | $10.11 | $10.06 | 405,908 |
| 2025-02-07 | $10.11 | $10.15 | $10.09 | $10.10 | $10.10 | 361,578 |
| 2025-02-06 | $10.15 | $10.15 | $10.06 | $10.11 | $10.11 | 393,926 |
| 2025-02-05 | $10.09 | $10.13 | $10.01 | $10.10 | $10.10 | 539,317 |
| 2025-02-04 | $10.07 | $10.12 | $10.05 | $10.09 | $10.09 | 458,112 |
| 2025-02-03 | $9.99 | $10.12 | $9.94 | $10.08 | $10.08 | 506,160 |
| 2025-01-31 | $10.10 | $10.16 | $10.04 | $10.12 | $10.12 | 574,780 |
| 2025-01-30 | $9.99 | $10.09 | $9.95 | $10.07 | $10.07 | 453,547 |
| 2025-01-29 | $10.02 | $10.02 | $9.90 | $9.94 | $9.94 | 336,134 |
| 2025-01-28 | $10.00 | $10.02 | $9.95 | $9.99 | $9.99 | 323,479 |
| 2025-01-27 | $9.92 | $9.99 | $9.90 | $9.98 | $9.98 | 417,955 |
| 2025-01-24 | $9.85 | $9.93 | $9.85 | $9.90 | $9.90 | 218,854 |
| 2025-01-23 | $9.90 | $9.92 | $9.87 | $9.89 | $9.89 | 323,488 |
| 2025-01-22 | $9.85 | $9.90 | $9.84 | $9.87 | $9.87 | 305,996 |
| 2025-01-21 | $9.74 | $9.89 | $9.72 | $9.87 | $9.87 | 552,421 |
| 2025-01-17 | $9.69 | $9.77 | $9.68 | $9.70 | $9.70 | 302,448 |
| 2025-01-16 | $9.59 | $9.74 | $9.58 | $9.72 | $9.72 | 340,690 |
| 2025-01-15 | $9.53 | $9.60 | $9.49 | $9.60 | $9.60 | 285,139 |
| 2025-01-14 | $9.39 | $9.49 | $9.38 | $9.48 | $9.48 | 218,849 |
| 2025-01-13 | $9.33 | $9.40 | $9.27 | $9.36 | $9.36 | 383,996 |
| 2025-01-10 | $9.33 | $9.41 | $9.32 | $9.38 | $9.38 | 363,943 |
| 2025-01-08 | $9.43 | $9.44 | $9.33 | $9.37 | $9.37 | 380,248 |
| 2025-01-07 | $9.55 | $9.56 | $9.41 | $9.42 | $9.42 | 523,268 |
| 2025-01-06 | $9.73 | $9.73 | $9.53 | $9.54 | $9.54 | 442,311 |
| 2025-01-03 | $9.68 | $9.74 | $9.65 | $9.70 | $9.70 | 265,764 |
| 2025-01-02 | $9.62 | $9.73 | $9.61 | $9.67 | $9.67 | 367,525 |
| 2024-12-31 | $9.55 | $9.63 | $9.53 | $9.57 | $9.57 | 373,489 |
| 2024-12-30 | $9.50 | $9.57 | $9.41 | $9.53 | $9.53 | 357,850 |
| 2024-12-27 | $9.51 | $9.57 | $9.47 | $9.52 | $9.52 | 319,086 |
| 2024-12-26 | $9.49 | $9.54 | $9.46 | $9.51 | $9.51 | 308,086 |
| 2024-12-24 | $9.42 | $9.50 | $9.40 | $9.50 | $9.50 | 232,577 |
| 2024-12-23 | $9.41 | $9.46 | $9.31 | $9.42 | $9.42 | 370,863 |
| 2024-12-20 | $9.29 | $9.48 | $9.20 | $9.41 | $9.41 | 816,406 |
| 2024-12-19 | $9.30 | $9.38 | $9.27 | $9.27 | $9.27 | 611,729 |
| 2024-12-18 | $9.47 | $9.57 | $9.26 | $9.27 | $9.27 | 573,225 |
| 2024-12-17 | $9.50 | $9.52 | $9.41 | $9.48 | $9.48 | 572,957 |
| 2024-12-16 | $9.70 | $9.72 | $9.51 | $9.55 | $9.55 | 904,056 |
| 2024-12-13 | $9.75 | $9.84 | $9.64 | $9.71 | $9.71 | 620,648 |
| 2024-12-12 | $9.70 | $9.83 | $9.70 | $9.79 | $9.79 | 959,043 |
| 2024-12-11 | $9.84 | $9.89 | $9.68 | $9.74 | $9.74 | 778,608 |
| 2024-12-10 | $9.90 | $9.97 | $9.83 | $9.84 | $9.84 | 685,608 |
| 2024-12-09 | $9.76 | $9.93 | $9.76 | $9.86 | $9.86 | 644,767 |
| 2024-12-06 | $9.72 | $9.77 | $9.62 | $9.76 | $9.76 | 742,364 |
| 2024-12-05 | $9.80 | $9.83 | $9.70 | $9.73 | $9.73 | 648,460 |
| 2024-12-04 | $9.83 | $9.95 | $9.74 | $9.84 | $9.84 | 739,541 |
| 2024-12-03 | $10.37 | $10.37 | $10.19 | $10.22 | $9.96 | 797,282 |
| 2024-12-02 | $10.24 | $10.38 | $10.22 | $10.33 | $10.06 | 763,238 |
| 2024-11-29 | $10.26 | $10.30 | $10.23 | $10.24 | $9.98 | 357,424 |
| 2024-11-27 | $10.24 | $10.30 | $10.21 | $10.25 | $9.99 | 324,274 |
| 2024-11-26 | $10.18 | $10.25 | $10.10 | $10.21 | $9.95 | 385,786 |
| 2024-11-25 | $10.25 | $10.27 | $10.12 | $10.20 | $9.94 | 469,021 |
| 2024-11-22 | $10.04 | $10.21 | $10.02 | $10.20 | $9.94 | 410,658 |
| 2024-11-21 | $10.07 | $10.08 | $10.00 | $10.01 | $9.75 | 423,664 |
| 2024-11-20 | $10.02 | $10.08 | $9.95 | $10.07 | $9.81 | 360,689 |
| 2024-11-19 | $9.96 | $10.11 | $9.95 | $10.07 | $9.81 | 444,627 |
| 2024-11-18 | $10.00 | $10.04 | $9.98 | $10.00 | $9.74 | 312,365 |
| 2024-11-15 | $9.92 | $10.00 | $9.91 | $9.95 | $9.95 | 328,450 |
| 2024-11-14 | $9.99 | $10.02 | $9.87 | $9.89 | $9.89 | 308,354 |
| 2024-11-13 | $9.70 | $9.98 | $9.70 | $9.96 | $9.96 | 338,634 |
| 2024-11-12 | $9.75 | $9.76 | $9.66 | $9.71 | $9.71 | 283,428 |
| 2024-11-11 | $9.75 | $9.83 | $9.71 | $9.76 | $9.76 | 300,715 |
| 2024-11-08 | $9.83 | $9.83 | $9.60 | $9.70 | $9.70 | 361,676 |
| 2024-11-07 | $9.73 | $9.88 | $9.57 | $9.79 | $9.79 | 373,609 |
| 2024-11-06 | $9.77 | $9.81 | $9.60 | $9.78 | $9.78 | 381,848 |
| 2024-11-05 | $9.38 | $9.52 | $9.36 | $9.50 | $9.50 | 296,170 |
| 2024-11-04 | $9.57 | $9.61 | $9.38 | $9.41 | $9.41 | 379,285 |
| 2024-11-01 | $9.67 | $9.73 | $9.52 | $9.59 | $9.59 | 468,185 |
| 2024-10-31 | $9.75 | $9.80 | $9.62 | $9.67 | $9.67 | 424,960 |
| 2024-10-30 | $9.79 | $9.92 | $9.75 | $9.78 | $9.78 | 140,609 |
| 2024-10-29 | $9.85 | $9.85 | $9.74 | $9.75 | $9.75 | 194,887 |
| 2024-10-28 | $9.85 | $9.91 | $9.85 | $9.90 | $9.90 | 227,301 |
| 2024-10-25 | $9.85 | $9.89 | $9.77 | $9.82 | $9.82 | 193,465 |
| 2024-10-24 | $9.80 | $9.87 | $9.74 | $9.86 | $9.86 | 209,261 |
| 2024-10-23 | $9.78 | $9.80 | $9.71 | $9.76 | $9.76 | 226,833 |
| 2024-10-22 | $9.82 | $9.83 | $9.74 | $9.81 | $9.81 | 369,070 |
| 2024-10-21 | $9.76 | $9.83 | $9.69 | $9.82 | $9.82 | 354,697 |
| 2024-10-18 | $9.77 | $9.78 | $9.72 | $9.74 | $9.74 | 269,585 |
| 2024-10-17 | $9.85 | $9.86 | $9.74 | $9.78 | $9.78 | 319,623 |
| 2024-10-16 | $9.76 | $9.87 | $9.76 | $9.86 | $9.86 | 267,820 |
| 2024-10-15 | $9.71 | $9.80 | $9.70 | $9.75 | $9.75 | 194,576 |
| 2024-10-14 | $9.79 | $9.79 | $9.68 | $9.71 | $9.71 | 314,936 |
| 2024-10-11 | $9.75 | $9.81 | $9.71 | $9.76 | $9.76 | 445,420 |
| 2024-10-10 | $9.60 | $9.74 | $9.60 | $9.74 | $9.74 | 256,092 |
| 2024-10-09 | $9.63 | $9.66 | $9.60 | $9.65 | $9.65 | 328,539 |
| 2024-10-08 | $9.68 | $9.72 | $9.62 | $9.64 | $9.64 | 482,053 |
| 2024-10-07 | $9.84 | $9.84 | $9.66 | $9.67 | $9.67 | 450,487 |
| 2024-10-04 | $9.75 | $9.87 | $9.75 | $9.84 | $9.84 | 293,985 |
| 2024-10-03 | $9.70 | $9.75 | $9.67 | $9.71 | $9.71 | 322,527 |
| 2024-10-02 | $9.67 | $9.79 | $9.67 | $9.72 | $9.72 | 318,934 |
| 2024-10-01 | $9.82 | $9.82 | $9.68 | $9.70 | $9.70 | 338,231 |
| 2024-09-30 | $9.83 | $9.86 | $9.78 | $9.80 | $9.80 | 374,860 |
| 2024-09-27 | $9.82 | $9.90 | $9.78 | $9.86 | $9.86 | 309,611 |
| 2024-09-26 | $9.80 | $9.87 | $9.80 | $9.83 | $9.83 | 254,111 |
| 2024-09-25 | $9.79 | $9.81 | $9.75 | $9.75 | $9.75 | 356,929 |
| 2024-09-24 | $9.87 | $9.91 | $9.80 | $9.81 | $9.81 | 321,383 |
| 2024-09-23 | $9.87 | $9.90 | $9.85 | $9.88 | $9.88 | 239,103 |
| 2024-09-20 | $9.92 | $9.94 | $9.84 | $9.87 | $9.87 | 391,942 |
| 2024-09-19 | $9.95 | $9.98 | $9.91 | $9.96 | $9.96 | 270,670 |
| 2024-09-18 | $9.91 | $10.00 | $9.87 | $9.88 | $9.88 | 367,603 |
| 2024-09-17 | $9.92 | $9.96 | $9.88 | $9.89 | $9.89 | 358,509 |
| 2024-09-16 | $9.94 | $9.95 | $9.87 | $9.93 | $9.93 | 318,204 |
| 2024-09-13 | $9.92 | $9.97 | $9.89 | $9.95 | $9.95 | 350,362 |
| 2024-09-12 | $9.84 | $9.98 | $9.82 | $9.87 | $9.87 | 499,533 |
| 2024-09-11 | $9.80 | $9.84 | $9.67 | $9.80 | $9.80 | 596,626 |
| 2024-09-10 | $9.75 | $9.82 | $9.72 | $9.76 | $9.76 | 464,709 |
| 2024-09-09 | $9.81 | $9.85 | $9.71 | $9.72 | $9.72 | 416,354 |
| 2024-09-06 | $9.80 | $9.84 | $9.66 | $9.74 | $9.74 | 445,852 |
| 2024-09-05 | $9.79 | $9.87 | $9.75 | $9.84 | $9.84 | 451,563 |
| 2024-09-04 | $9.78 | $9.83 | $9.72 | $9.79 | $9.79 | 640,214 |
| 2024-09-03 | $10.00 | $10.15 | $10.00 | $10.08 | $9.82 | 795,040 |
| 2024-08-30 | $10.07 | $10.12 | $10.01 | $10.05 | $9.79 | 384,118 |
| 2024-08-29 | $10.03 | $10.07 | $9.97 | $10.01 | $9.75 | 362,500 |
| 2024-08-28 | $10.11 | $10.14 | $9.99 | $9.99 | $9.73 | 285,704 |
| 2024-08-27 | $10.02 | $10.14 | $10.01 | $10.09 | $9.83 | 539,550 |
| 2024-08-26 | $10.16 | $10.16 | $10.03 | $10.05 | $10.05 | 417,577 |
| 2024-08-23 | $10.02 | $10.11 | $9.98 | $10.10 | $10.10 | 350,483 |
| 2024-08-22 | $10.01 | $10.04 | $9.96 | $9.98 | $9.98 | 308,067 |
| 2024-08-21 | $9.98 | $10.02 | $9.95 | $9.97 | $9.97 | 371,637 |
| 2024-08-20 | $10.08 | $10.08 | $9.94 | $9.99 | $9.99 | 265,677 |
| 2024-08-19 | $10.00 | $10.08 | $9.97 | $10.07 | $10.07 | 669,814 |
| 2024-08-16 | $9.91 | $10.03 | $9.91 | $9.97 | $9.97 | 375,436 |
| 2024-08-15 | $9.98 | $10.00 | $9.90 | $9.95 | $9.95 | 333,141 |
| 2024-08-14 | $9.94 | $9.95 | $9.81 | $9.91 | $9.91 | 414,028 |
| 2024-08-13 | $9.78 | $9.91 | $9.78 | $9.90 | $9.90 | 346,791 |
| 2024-08-12 | $10.00 | $10.06 | $9.75 | $9.76 | $9.76 | 307,973 |
| 2024-08-09 | $10.04 | $10.18 | $9.86 | $9.97 | $9.97 | 398,018 |
| 2024-08-08 | $9.88 | $9.98 | $9.58 | $9.97 | $9.97 | 559,297 |
| 2024-08-07 | $9.51 | $9.57 | $9.38 | $9.45 | $9.45 | 460,398 |
| 2024-08-06 | $9.40 | $9.54 | $9.32 | $9.41 | $9.41 | 393,847 |
| 2024-08-05 | $9.50 | $9.51 | $9.15 | $9.28 | $9.28 | 814,877 |
| 2024-08-02 | $9.95 | $9.99 | $9.76 | $9.76 | $9.76 | 471,112 |
| 2024-08-01 | $10.09 | $10.10 | $9.96 | $10.02 | $10.02 | 464,517 |
| 2024-07-31 | $10.18 | $10.18 | $10.04 | $10.04 | $10.04 | 417,497 |
| 2024-07-30 | $10.13 | $10.16 | $10.04 | $10.14 | $10.14 | 348,641 |
| 2024-07-29 | $10.19 | $10.20 | $10.04 | $10.10 | $10.10 | 303,251 |
| 2024-07-26 | $10.03 | $10.18 | $10.01 | $10.14 | $10.14 | 372,890 |
| 2024-07-25 | $9.89 | $10.05 | $9.89 | $9.99 | $9.99 | 219,247 |
| 2024-07-24 | $10.06 | $10.11 | $9.89 | $9.91 | $9.91 | 280,504 |
| 2024-07-23 | $10.06 | $10.13 | $10.05 | $10.10 | $10.10 | 163,846 |
| 2024-07-22 | $10.05 | $10.12 | $10.01 | $10.10 | $10.10 | 196,207 |
| 2024-07-19 | $10.09 | $10.16 | $10.00 | $10.00 | $10.00 | 255,068 |
| 2024-07-18 | $10.20 | $10.24 | $10.03 | $10.07 | $10.07 | 372,455 |
| 2024-07-17 | $10.15 | $10.23 | $10.12 | $10.19 | $10.19 | 720,309 |
| 2024-07-16 | $10.11 | $10.19 | $10.07 | $10.18 | $10.18 | 333,208 |
| 2024-07-15 | $10.10 | $10.14 | $9.97 | $10.13 | $10.13 | 437,588 |
| 2024-07-12 | $10.08 | $10.15 | $10.03 | $10.10 | $10.10 | 367,443 |
| 2024-07-11 | $10.09 | $10.10 | $10.03 | $10.08 | $10.08 | 248,034 |
| 2024-07-10 | $10.05 | $10.05 | $9.94 | $10.04 | $10.04 | 247,760 |
| 2024-07-09 | $10.07 | $10.10 | $9.99 | $10.01 | $10.01 | 287,345 |
| 2024-07-08 | $10.01 | $10.07 | $9.99 | $10.05 | $10.05 | 257,433 |
| 2024-07-05 | $9.93 | $10.04 | $9.92 | $9.98 | $9.98 | 477,429 |
| 2024-07-03 | $9.81 | $9.92 | $9.80 | $9.89 | $9.89 | 177,463 |
| 2024-07-02 | $9.78 | $9.80 | $9.70 | $9.78 | $9.78 | 390,882 |
| 2024-07-01 | $9.75 | $9.78 | $9.65 | $9.73 | $9.73 | 365,050 |
| 2024-06-28 | $9.68 | $9.79 | $9.65 | $9.73 | $9.73 | 479,801 |
| 2024-06-27 | $9.67 | $9.72 | $9.65 | $9.68 | $9.68 | 281,658 |
| 2024-06-26 | $9.57 | $9.70 | $9.55 | $9.70 | $9.70 | 312,855 |
| 2024-06-25 | $9.63 | $9.67 | $9.60 | $9.60 | $9.60 | 264,954 |
| 2024-06-24 | $9.61 | $9.65 | $9.56 | $9.60 | $9.60 | 253,390 |
| 2024-06-21 | $9.57 | $9.58 | $9.44 | $9.57 | $9.57 | 622,574 |
| 2024-06-20 | $9.50 | $9.56 | $9.50 | $9.55 | $9.55 | 288,814 |
| 2024-06-18 | $9.59 | $9.60 | $9.48 | $9.51 | $9.51 | 418,247 |
| 2024-06-17 | $9.58 | $9.67 | $9.53 | $9.59 | $9.59 | 482,882 |
| 2024-06-14 | $9.60 | $9.68 | $9.52 | $9.62 | $9.62 | 470,398 |
| 2024-06-13 | $9.79 | $9.85 | $9.63 | $9.66 | $9.66 | 450,892 |
| 2024-06-12 | $9.95 | $9.99 | $9.77 | $9.78 | $9.78 | 511,472 |
| 2024-06-11 | $9.80 | $9.93 | $9.80 | $9.85 | $9.85 | 517,086 |
| 2024-06-10 | $9.80 | $9.89 | $9.75 | $9.87 | $9.87 | 292,385 |
| 2024-06-07 | $9.76 | $9.86 | $9.76 | $9.81 | $9.81 | 473,579 |
| 2024-06-06 | $9.85 | $9.92 | $9.74 | $9.84 | $9.84 | 706,696 |
| 2024-06-05 | $9.83 | $9.90 | $9.77 | $9.86 | $9.86 | 768,259 |
| 2024-06-04 | $10.20 | $10.20 | $10.07 | $10.11 | $9.85 | 911,898 |
| 2024-06-03 | $10.10 | $10.27 | $10.10 | $10.18 | $9.92 | 918,983 |
| 2024-05-31 | $10.05 | $10.07 | $10.00 | $10.05 | $9.79 | 289,519 |
| 2024-05-30 | $9.97 | $10.02 | $9.94 | $9.99 | $9.73 | 251,217 |
| 2024-05-29 | $9.96 | $9.99 | $9.88 | $9.90 | $9.65 | 323,912 |
| 2024-05-28 | $9.96 | $10.04 | $9.93 | $9.99 | $9.73 | 434,295 |
| 2024-05-24 | $9.81 | $9.95 | $9.80 | $9.95 | $9.95 | 281,893 |
| 2024-05-23 | $9.86 | $9.86 | $9.74 | $9.75 | $9.75 | 349,982 |
| 2024-05-22 | $9.92 | $9.93 | $9.77 | $9.80 | $9.80 | 373,829 |
| 2024-05-21 | $9.85 | $9.91 | $9.84 | $9.89 | $9.89 | 359,562 |
| 2024-05-20 | $9.82 | $9.88 | $9.80 | $9.83 | $9.83 | 279,710 |
| 2024-05-17 | $9.85 | $9.88 | $9.83 | $9.84 | $9.84 | 202,302 |
| 2024-05-16 | $9.79 | $9.88 | $9.77 | $9.82 | $9.82 | 316,435 |
| 2024-05-15 | $9.90 | $9.92 | $9.74 | $9.77 | $9.77 | 408,680 |
| 2024-05-14 | $9.80 | $9.91 | $9.80 | $9.83 | $9.83 | 395,665 |
| 2024-05-13 | $9.74 | $9.80 | $9.73 | $9.80 | $9.80 | 328,880 |
| 2024-05-10 | $9.70 | $9.79 | $9.65 | $9.72 | $9.72 | 453,164 |
| 2024-05-09 | $9.49 | $9.79 | $9.49 | $9.67 | $9.67 | 524,400 |
| 2024-05-08 | $9.50 | $9.61 | $9.41 | $9.45 | $9.45 | 483,049 |
| 2024-05-07 | $9.61 | $9.64 | $9.53 | $9.58 | $9.58 | 378,610 |
| 2024-05-06 | $9.54 | $9.71 | $9.51 | $9.63 | $9.63 | 400,210 |
| 2024-05-03 | $9.50 | $9.54 | $9.45 | $9.47 | $9.47 | 281,567 |
| 2024-05-02 | $9.57 | $9.57 | $9.41 | $9.43 | $9.43 | 362,200 |
| 2024-05-01 | $9.32 | $9.51 | $9.32 | $9.50 | $9.50 | 342,361 |
| 2024-04-30 | $9.32 | $9.35 | $9.25 | $9.28 | $9.28 | 319,738 |
| 2024-04-29 | $9.35 | $9.41 | $9.30 | $9.34 | $9.34 | 342,892 |
| 2024-04-26 | $9.25 | $9.35 | $9.23 | $9.32 | $9.32 | 235,876 |
| 2024-04-25 | $9.24 | $9.29 | $9.21 | $9.24 | $9.24 | 333,432 |
| 2024-04-24 | $9.25 | $9.28 | $9.21 | $9.25 | $9.25 | 346,773 |
| 2024-04-23 | $9.36 | $9.42 | $9.25 | $9.26 | $9.26 | 620,716 |
| 2024-04-22 | $9.22 | $9.35 | $9.22 | $9.32 | $9.32 | 536,120 |
| 2024-04-19 | $9.25 | $9.28 | $9.19 | $9.19 | $9.19 | 401,111 |
| 2024-04-18 | $9.26 | $9.36 | $9.23 | $9.25 | $9.25 | 419,972 |
| 2024-04-17 | $9.20 | $9.26 | $9.17 | $9.22 | $9.22 | 250,550 |
| 2024-04-16 | $9.11 | $9.18 | $9.05 | $9.18 | $9.18 | 366,142 |
| 2024-04-15 | $9.28 | $9.29 | $9.10 | $9.13 | $9.13 | 326,077 |
| 2024-04-12 | $9.38 | $9.39 | $9.15 | $9.17 | $9.17 | 320,708 |
| 2024-04-11 | $9.25 | $9.41 | $9.21 | $9.41 | $9.41 | 490,231 |
| 2024-04-10 | $9.26 | $9.38 | $9.20 | $9.26 | $9.26 | 381,883 |
| 2024-04-09 | $9.24 | $9.38 | $9.24 | $9.38 | $9.38 | 540,386 |
| 2024-04-08 | $9.34 | $9.39 | $9.24 | $9.26 | $9.26 | 393,876 |
| 2024-04-05 | $9.21 | $9.31 | $9.21 | $9.30 | $9.30 | 273,076 |
| 2024-04-04 | $9.30 | $9.34 | $9.18 | $9.20 | $9.20 | 441,130 |
| 2024-04-03 | $9.23 | $9.31 | $9.22 | $9.25 | $9.25 | 425,963 |
| 2024-04-02 | $9.20 | $9.29 | $9.17 | $9.23 | $9.23 | 410,867 |
| 2024-04-01 | $9.32 | $9.34 | $9.20 | $9.23 | $9.23 | 420,059 |
| 2024-03-28 | $9.25 | $9.31 | $9.25 | $9.30 | $9.30 | 568,888 |
| 2024-03-27 | $9.11 | $9.19 | $9.03 | $9.18 | $9.18 | 514,478 |
| 2024-03-26 | $9.10 | $9.10 | $9.05 | $9.09 | $9.09 | 414,137 |
| 2024-03-25 | $9.02 | $9.11 | $8.99 | $9.03 | $9.03 | 619,510 |
| 2024-03-22 | $9.17 | $9.17 | $8.99 | $9.03 | $9.03 | 665,299 |
| 2024-03-21 | $9.10 | $9.21 | $9.10 | $9.15 | $9.15 | 611,649 |
| 2024-03-20 | $9.08 | $9.10 | $8.96 | $9.06 | $9.06 | 1,012,503 |
| 2024-03-19 | $9.10 | $9.22 | $9.10 | $9.11 | $9.11 | 448,417 |
| 2024-03-18 | $9.26 | $9.27 | $9.12 | $9.17 | $9.17 | 703,525 |
| 2024-03-15 | $9.12 | $9.30 | $9.12 | $9.23 | $9.23 | 834,347 |
| 2024-03-14 | $9.39 | $9.40 | $9.10 | $9.14 | $9.14 | 946,466 |
| 2024-03-13 | $9.54 | $9.56 | $9.40 | $9.40 | $9.40 | 590,390 |
| 2024-03-12 | $9.50 | $9.56 | $9.43 | $9.56 | $9.56 | 622,159 |
| 2024-03-11 | $9.64 | $9.78 | $9.44 | $9.45 | $9.45 | 1,832,208 |
| 2024-03-08 | $9.62 | $9.70 | $9.58 | $9.69 | $9.69 | 570,221 |
| 2024-03-07 | $9.55 | $9.64 | $9.55 | $9.59 | $9.59 | 540,587 |
| 2024-03-06 | $9.57 | $9.60 | $9.48 | $9.54 | $9.54 | 810,566 |
| 2024-03-05 | $9.54 | $9.65 | $9.40 | $9.40 | $9.40 | 821,122 |
| 2024-03-04 | $9.86 | $9.87 | $9.77 | $9.82 | $9.56 | 1,264,554 |
| 2024-03-01 | $9.81 | $9.84 | $9.72 | $9.83 | $9.57 | 516,177 |
| 2024-02-29 | $9.71 | $9.81 | $9.65 | $9.80 | $9.54 | 544,811 |
| 2024-02-28 | $9.89 | $9.89 | $9.69 | $9.70 | $9.44 | 515,952 |
| 2024-02-27 | $9.75 | $9.88 | $9.73 | $9.88 | $9.61 | 668,548 |
| 2024-02-26 | $9.78 | $9.80 | $9.61 | $9.75 | $9.49 | 934,751 |
| 2024-02-23 | $9.13 | $9.72 | $9.13 | $9.63 | $9.37 | 1,374,270 |
| 2024-02-22 | $9.13 | $9.21 | $9.08 | $9.18 | $8.93 | 348,069 |
| 2024-02-21 | $9.13 | $9.13 | $9.06 | $9.10 | $8.86 | 321,011 |
| 2024-02-20 | $8.96 | $9.11 | $8.96 | $9.11 | $8.86 | 404,500 |
| 2024-02-16 | $8.98 | $9.02 | $8.92 | $9.00 | $8.76 | 179,559 |
| 2024-02-15 | $8.86 | $9.00 | $8.86 | $8.98 | $8.74 | 351,452 |
| 2024-02-14 | $8.85 | $8.89 | $8.79 | $8.83 | $8.59 | 341,456 |
| 2024-02-13 | $8.89 | $8.89 | $8.80 | $8.83 | $8.59 | 321,164 |
| 2024-02-12 | $8.85 | $8.93 | $8.83 | $8.91 | $8.67 | 240,921 |
| 2024-02-09 | $8.81 | $8.83 | $8.77 | $8.83 | $8.83 | 286,638 |
| 2024-02-08 | $8.76 | $8.85 | $8.74 | $8.78 | $8.78 | 366,264 |
| 2024-02-07 | $8.79 | $8.89 | $8.73 | $8.81 | $8.81 | 493,035 |
| 2024-02-06 | $8.78 | $8.78 | $8.69 | $8.74 | $8.74 | 325,561 |
| 2024-02-05 | $8.82 | $8.84 | $8.67 | $8.78 | $8.78 | 454,657 |
| 2024-02-02 | $8.82 | $8.93 | $8.81 | $8.86 | $8.86 | 385,715 |
| 2024-02-01 | $8.95 | $8.96 | $8.76 | $8.85 | $8.85 | 557,596 |
| 2024-01-31 | $9.10 | $9.14 | $8.98 | $8.98 | $8.98 | 341,191 |
| 2024-01-30 | $9.06 | $9.15 | $9.02 | $9.13 | $9.13 | 278,763 |
| 2024-01-29 | $9.21 | $9.23 | $9.04 | $9.09 | $9.09 | 396,981 |
| 2024-01-26 | $9.11 | $9.22 | $9.11 | $9.22 | $9.22 | 444,483 |
| 2024-01-25 | $9.03 | $9.08 | $9.00 | $9.08 | $9.08 | 223,171 |
| 2024-01-24 | $9.02 | $9.05 | $9.01 | $9.01 | $9.01 | 411,469 |
| 2024-01-23 | $8.91 | $9.02 | $8.91 | $9.01 | $9.01 | 306,480 |
| 2024-01-22 | $8.86 | $8.92 | $8.86 | $8.89 | $8.89 | 365,734 |
| 2024-01-19 | $8.84 | $8.86 | $8.79 | $8.84 | $8.84 | 347,538 |
| 2024-01-18 | $8.82 | $8.86 | $8.72 | $8.81 | $8.81 | 555,847 |
| 2024-01-17 | $8.82 | $8.87 | $8.81 | $8.86 | $8.86 | 266,026 |
| 2024-01-16 | $8.90 | $8.90 | $8.84 | $8.87 | $8.87 | 340,965 |
| 2024-01-12 | $8.91 | $8.94 | $8.87 | $8.89 | $8.89 | 338,888 |
| 2024-01-11 | $8.90 | $8.95 | $8.81 | $8.85 | $8.85 | 352,046 |
| 2024-01-10 | $8.89 | $8.93 | $8.88 | $8.92 | $8.92 | 310,392 |
| 2024-01-09 | $8.96 | $8.96 | $8.87 | $8.89 | $8.89 | 347,589 |
| 2024-01-08 | $8.99 | $9.00 | $8.93 | $8.96 | $8.96 | 281,753 |
| 2024-01-05 | $8.92 | $8.98 | $8.89 | $8.95 | $8.95 | 332,142 |
| 2024-01-04 | $8.70 | $8.94 | $8.70 | $8.94 | $8.94 | 406,604 |
| 2024-01-03 | $8.73 | $8.75 | $8.64 | $8.70 | $8.70 | 401,141 |
| 2024-01-02 | $8.56 | $8.80 | $8.55 | $8.79 | $8.79 | 714,303 |
| 2023-12-29 | $8.61 | $8.66 | $8.57 | $8.58 | $8.58 | 874,652 |
| 2023-12-28 | $8.68 | $8.72 | $8.55 | $8.61 | $8.61 | 580,704 |
| 2023-12-27 | $8.75 | $8.75 | $8.61 | $8.68 | $8.68 | 720,040 |
| 2023-12-26 | $8.74 | $8.76 | $8.69 | $8.69 | $8.69 | 431,555 |
| 2023-12-22 | $8.74 | $8.82 | $8.71 | $8.71 | $8.71 | 500,624 |
| 2023-12-21 | $8.75 | $8.77 | $8.68 | $8.71 | $8.71 | 341,843 |
| 2023-12-20 | $8.84 | $8.84 | $8.70 | $8.71 | $8.71 | 551,272 |
| 2023-12-19 | $8.87 | $8.91 | $8.82 | $8.89 | $8.89 | 395,336 |
| 2023-12-18 | $8.80 | $8.84 | $8.78 | $8.82 | $8.82 | 579,599 |
| 2023-12-15 | $8.86 | $8.86 | $8.73 | $8.79 | $8.79 | 1,936,907 |
| 2023-12-14 | $8.85 | $8.89 | $8.78 | $8.80 | $8.80 | 970,887 |
| 2023-12-13 | $8.79 | $8.84 | $8.73 | $8.82 | $8.82 | 743,539 |
| 2023-12-12 | $8.73 | $8.83 | $8.70 | $8.80 | $8.80 | 669,892 |
| 2023-12-11 | $8.75 | $8.85 | $8.71 | $8.73 | $8.73 | 722,400 |
| 2023-12-08 | $8.68 | $8.73 | $8.67 | $8.72 | $8.72 | 461,685 |
| 2023-12-07 | $8.60 | $8.70 | $8.60 | $8.66 | $8.66 | 555,558 |
| 2023-12-06 | $8.61 | $8.67 | $8.60 | $8.63 | $8.63 | 587,346 |
| 2023-12-05 | $8.77 | $8.87 | $8.61 | $8.61 | $8.61 | 898,605 |
| 2023-12-04 | $9.06 | $9.13 | $9.00 | $9.03 | $8.77 | 1,225,984 |
| 2023-12-01 | $9.04 | $9.08 | $8.97 | $9.06 | $8.79 | 755,952 |
| 2023-11-30 | $9.00 | $9.05 | $8.96 | $9.02 | $8.76 | 318,509 |
| 2023-11-29 | $9.00 | $9.03 | $8.97 | $8.98 | $8.72 | 404,303 |
| 2023-11-28 | $9.04 | $9.06 | $8.92 | $8.93 | $8.67 | 600,506 |
| 2023-11-27 | $9.09 | $9.10 | $9.01 | $9.01 | $8.75 | 531,195 |
| 2023-11-24 | $9.00 | $9.11 | $8.99 | $9.07 | $9.07 | 219,830 |
| 2023-11-22 | $9.00 | $9.01 | $8.95 | $8.97 | $8.97 | 280,494 |
| 2023-11-21 | $8.93 | $8.99 | $8.93 | $8.95 | $8.95 | 340,353 |
| 2023-11-20 | $8.94 | $8.99 | $8.91 | $8.95 | $8.95 | 379,363 |
| 2023-11-17 | $8.94 | $8.97 | $8.86 | $8.94 | $8.94 | 329,533 |
| 2023-11-16 | $8.94 | $8.99 | $8.85 | $8.85 | $8.85 | 376,965 |
| 2023-11-15 | $8.97 | $9.01 | $8.89 | $8.92 | $8.92 | 425,425 |
| 2023-11-14 | $8.87 | $8.95 | $8.78 | $8.95 | $8.95 | 518,404 |
| 2023-11-13 | $8.85 | $8.86 | $8.56 | $8.74 | $8.74 | 1,083,920 |
| 2023-11-10 | $9.39 | $9.39 | $8.92 | $8.94 | $8.94 | 786,395 |
| 2023-11-09 | $9.32 | $9.47 | $9.29 | $9.39 | $9.39 | 501,492 |
| 2023-11-08 | $9.23 | $9.30 | $9.20 | $9.30 | $9.30 | 314,679 |
| 2023-11-07 | $9.23 | $9.25 | $9.13 | $9.24 | $9.24 | 324,826 |
| 2023-11-06 | $9.29 | $9.29 | $9.15 | $9.25 | $9.25 | 300,651 |
| 2023-11-03 | $9.23 | $9.32 | $9.22 | $9.29 | $9.29 | 320,444 |
| 2023-11-02 | $9.05 | $9.17 | $9.05 | $9.17 | $9.17 | 346,403 |
| 2023-11-01 | $8.87 | $9.00 | $8.87 | $8.97 | $8.97 | 348,971 |
| 2023-10-31 | $8.82 | $8.95 | $8.78 | $8.84 | $8.84 | 299,589 |
| 2023-10-30 | $8.72 | $8.84 | $8.72 | $8.79 | $8.79 | 264,849 |
| 2023-10-27 | $8.75 | $8.78 | $8.60 | $8.66 | $8.66 | 268,300 |
| 2023-10-26 | $8.68 | $8.81 | $8.68 | $8.75 | $8.75 | 261,238 |
| 2023-10-25 | $8.80 | $8.85 | $8.70 | $8.73 | $8.73 | 461,744 |
| 2023-10-24 | $8.83 | $8.92 | $8.81 | $8.81 | $8.81 | 400,608 |
| 2023-10-23 | $8.84 | $8.89 | $8.75 | $8.82 | $8.82 | 360,919 |
| 2023-10-20 | $8.89 | $8.92 | $8.76 | $8.84 | $8.84 | 463,239 |
| 2023-10-19 | $9.00 | $9.00 | $8.87 | $8.90 | $8.90 | 309,294 |
| 2023-10-18 | $9.05 | $9.10 | $8.98 | $8.98 | $8.98 | 268,637 |
| 2023-10-17 | $9.13 | $9.14 | $8.99 | $9.07 | $9.07 | 595,309 |
| 2023-10-16 | $8.99 | $9.17 | $8.99 | $9.14 | $9.14 | 548,523 |
| 2023-10-13 | $9.00 | $9.05 | $8.94 | $8.97 | $8.97 | 296,485 |
| 2023-10-12 | $9.06 | $9.07 | $8.91 | $9.00 | $9.00 | 364,443 |
| 2023-10-11 | $9.01 | $9.06 | $8.98 | $9.05 | $9.05 | 365,999 |
| 2023-10-10 | $9.06 | $9.08 | $8.96 | $8.98 | $8.98 | 382,313 |
| 2023-10-09 | $8.95 | $9.08 | $8.95 | $9.01 | $9.01 | 530,111 |
| 2023-10-06 | $9.05 | $9.05 | $8.92 | $8.96 | $8.96 | 483,142 |
| 2023-10-05 | $8.92 | $9.07 | $8.91 | $9.04 | $9.04 | 806,826 |
| 2023-10-04 | $8.64 | $8.94 | $8.64 | $8.94 | $8.94 | 1,206,117 |
| 2023-10-03 | $8.70 | $8.74 | $8.55 | $8.62 | $8.62 | 483,342 |
| 2023-10-02 | $8.99 | $8.99 | $8.74 | $8.76 | $8.76 | 389,029 |
| 2023-09-29 | $8.99 | $9.02 | $8.91 | $8.91 | $8.91 | 345,231 |
| 2023-09-28 | $8.79 | $8.96 | $8.79 | $8.91 | $8.91 | 521,051 |
| 2023-09-27 | $8.71 | $8.79 | $8.71 | $8.76 | $8.76 | 284,742 |
| 2023-09-26 | $8.70 | $8.76 | $8.66 | $8.68 | $8.68 | 319,886 |
| 2023-09-25 | $8.80 | $8.81 | $8.71 | $8.74 | $8.74 | 359,050 |
| 2023-09-22 | $8.78 | $8.85 | $8.75 | $8.80 | $8.80 | 261,278 |
| 2023-09-21 | $8.83 | $8.83 | $8.72 | $8.73 | $8.73 | 293,699 |
| 2023-09-20 | $8.95 | $9.00 | $8.90 | $8.91 | $8.91 | 308,442 |
| 2023-09-19 | $8.93 | $8.97 | $8.91 | $8.95 | $8.95 | 226,040 |
| 2023-09-18 | $8.93 | $8.96 | $8.88 | $8.93 | $8.93 | 218,602 |
| 2023-09-15 | $8.94 | $8.96 | $8.90 | $8.90 | $8.90 | 345,682 |
| 2023-09-14 | $8.96 | $9.04 | $8.94 | $8.94 | $8.94 | 505,152 |
| 2023-09-13 | $8.98 | $8.99 | $8.88 | $8.90 | $8.90 | 403,060 |
| 2023-09-12 | $8.97 | $9.00 | $8.92 | $8.94 | $8.94 | 534,477 |
| 2023-09-11 | $8.90 | $9.00 | $8.88 | $8.97 | $8.97 | 385,833 |
| 2023-09-08 | $8.79 | $8.91 | $8.76 | $8.90 | $8.90 | 343,289 |
| 2023-09-07 | $8.75 | $8.80 | $8.72 | $8.78 | $8.78 | 474,508 |
| 2023-09-06 | $8.87 | $8.91 | $8.77 | $8.79 | $8.79 | 546,209 |
| 2023-09-05 | $9.06 | $9.06 | $8.87 | $8.89 | $8.89 | 903,545 |
| 2023-09-01 | $9.35 | $9.37 | $9.30 | $9.34 | $9.07 | 1,099,377 |
| 2023-08-31 | $9.35 | $9.35 | $9.28 | $9.28 | $9.02 | 909,455 |
| 2023-08-30 | $9.33 | $9.35 | $9.26 | $9.29 | $9.03 | 1,230,630 |
| 2023-08-29 | $9.30 | $9.31 | $9.25 | $9.28 | $9.02 | 729,407 |
| 2023-08-28 | $9.23 | $9.26 | $9.19 | $9.22 | $9.22 | 969,907 |
| 2023-08-25 | $9.15 | $9.24 | $9.11 | $9.16 | $9.16 | 677,038 |
| 2023-08-24 | $9.11 | $9.20 | $9.11 | $9.11 | $9.11 | 432,511 |
| 2023-08-23 | $9.11 | $9.22 | $9.10 | $9.11 | $9.11 | 770,073 |
| 2023-08-22 | $9.14 | $9.18 | $9.05 | $9.05 | $9.05 | 494,266 |
| 2023-08-21 | $9.18 | $9.23 | $9.11 | $9.12 | $9.12 | 615,186 |
| 2023-08-18 | $9.09 | $9.23 | $9.08 | $9.15 | $9.15 | 494,258 |
| 2023-08-17 | $9.21 | $9.26 | $9.11 | $9.12 | $9.12 | 360,304 |
| 2023-08-16 | $9.03 | $9.26 | $9.03 | $9.24 | $9.24 | 731,289 |
| 2023-08-15 | $9.00 | $9.08 | $8.97 | $9.03 | $9.03 | 317,516 |
| 2023-08-14 | $9.14 | $9.24 | $9.05 | $9.07 | $9.07 | 719,981 |
| 2023-08-11 | $9.02 | $9.14 | $8.98 | $9.13 | $9.13 | 681,961 |
| 2023-08-10 | $8.73 | $9.08 | $8.61 | $8.96 | $8.96 | 904,406 |
| 2023-08-09 | $8.51 | $8.58 | $8.47 | $8.55 | $8.55 | 440,408 |
| 2023-08-08 | $8.40 | $8.48 | $8.27 | $8.47 | $8.47 | 385,488 |
| 2023-08-07 | $8.43 | $8.53 | $8.41 | $8.48 | $8.48 | 405,517 |
| 2023-08-04 | $8.36 | $8.47 | $8.32 | $8.43 | $8.43 | 244,521 |
| 2023-08-03 | $8.33 | $8.36 | $8.28 | $8.34 | $8.34 | 207,838 |
| 2023-08-02 | $8.30 | $8.36 | $8.25 | $8.34 | $8.34 | 296,561 |
| 2023-08-01 | $8.36 | $8.39 | $8.31 | $8.33 | $8.33 | 302,141 |
| 2023-07-31 | $8.36 | $8.37 | $8.31 | $8.35 | $8.35 | 365,286 |
| 2023-07-28 | $8.29 | $8.34 | $8.26 | $8.32 | $8.32 | 396,620 |
| 2023-07-27 | $8.23 | $8.32 | $8.23 | $8.27 | $8.27 | 722,329 |
| 2023-07-26 | $8.11 | $8.22 | $8.11 | $8.20 | $8.20 | 382,316 |
| 2023-07-25 | $8.15 | $8.20 | $8.08 | $8.08 | $8.08 | 524,422 |
| 2023-07-24 | $8.06 | $8.15 | $8.05 | $8.11 | $8.11 | 398,714 |
| 2023-07-21 | $8.03 | $8.07 | $7.97 | $8.05 | $8.05 | 361,267 |
| 2023-07-20 | $8.02 | $8.08 | $7.94 | $7.95 | $7.95 | 720,300 |
| 2023-07-19 | $8.03 | $8.09 | $8.00 | $8.01 | $8.01 | 413,030 |
| 2023-07-18 | $7.94 | $8.04 | $7.92 | $8.01 | $8.01 | 498,522 |
| 2023-07-17 | $7.90 | $7.94 | $7.87 | $7.92 | $7.92 | 352,302 |
| 2023-07-14 | $7.87 | $7.93 | $7.82 | $7.90 | $7.90 | 398,640 |
| 2023-07-13 | $7.80 | $7.88 | $7.80 | $7.87 | $7.87 | 451,979 |
| 2023-07-12 | $7.78 | $7.82 | $7.71 | $7.80 | $7.80 | 441,775 |
| 2023-07-11 | $7.72 | $7.77 | $7.69 | $7.70 | $7.70 | 1,229,035 |
| 2023-07-10 | $7.79 | $7.81 | $7.67 | $7.69 | $7.69 | 385,302 |
| 2023-07-07 | $7.63 | $7.76 | $7.63 | $7.72 | $7.72 | 369,416 |
| 2023-07-06 | $7.73 | $7.75 | $7.60 | $7.65 | $7.65 | 460,146 |
| 2023-07-05 | $7.85 | $7.89 | $7.81 | $7.81 | $7.81 | 344,084 |
| 2023-07-03 | $7.85 | $7.90 | $7.83 | $7.88 | $7.88 | 138,146 |
| 2023-06-30 | $7.89 | $7.93 | $7.82 | $7.84 | $7.84 | 325,112 |
| 2023-06-29 | $7.84 | $7.90 | $7.84 | $7.87 | $7.87 | 178,503 |
| 2023-06-28 | $7.81 | $7.88 | $7.77 | $7.84 | $7.84 | 259,098 |
| 2023-06-27 | $7.73 | $7.84 | $7.71 | $7.80 | $7.80 | 340,446 |
| 2023-06-26 | $7.60 | $7.74 | $7.60 | $7.71 | $7.71 | 329,122 |
| 2023-06-23 | $7.61 | $7.66 | $7.58 | $7.62 | $7.62 | 391,103 |
| 2023-06-22 | $7.73 | $7.75 | $7.69 | $7.71 | $7.71 | 282,087 |
| 2023-06-21 | $7.74 | $7.80 | $7.70 | $7.76 | $7.76 | 266,744 |
| 2023-06-20 | $7.73 | $7.83 | $7.73 | $7.75 | $7.75 | 490,696 |
| 2023-06-16 | $8.01 | $8.05 | $7.72 | $7.73 | $7.73 | 1,117,223 |
| 2023-06-15 | $7.89 | $8.03 | $7.86 | $8.01 | $8.01 | 729,245 |
| 2023-06-14 | $7.97 | $7.97 | $7.86 | $7.87 | $7.87 | 649,105 |
| 2023-06-13 | $7.93 | $7.95 | $7.87 | $7.90 | $7.90 | 416,999 |
| 2023-06-12 | $7.80 | $7.97 | $7.80 | $7.89 | $7.89 | 918,676 |
| 2023-06-09 | $7.78 | $7.83 | $7.78 | $7.81 | $7.81 | 393,233 |
| 2023-06-08 | $7.72 | $7.80 | $7.72 | $7.77 | $7.77 | 471,922 |
| 2023-06-07 | $7.68 | $7.76 | $7.65 | $7.72 | $7.72 | 384,999 |
| 2023-06-06 | $7.69 | $7.73 | $7.61 | $7.66 | $7.66 | 467,955 |
| 2023-06-05 | $8.04 | $8.05 | $7.93 | $7.94 | $7.94 | 827,500 |
| 2023-06-02 | $7.98 | $7.98 | $7.82 | $7.96 | $7.96 | 551,104 |
| 2023-06-01 | $7.97 | $7.97 | $7.89 | $7.92 | $7.92 | 411,697 |
| 2023-05-31 | $7.94 | $7.98 | $7.91 | $7.94 | $7.94 | 396,446 |
| 2023-05-30 | $7.95 | $8.01 | $7.90 | $7.95 | $7.95 | 399,075 |
| 2023-05-26 | $7.86 | $7.97 | $7.86 | $7.91 | $7.91 | 393,737 |
| 2023-05-25 | $7.80 | $7.93 | $7.80 | $7.84 | $7.84 | 394,856 |
| 2023-05-24 | $7.81 | $7.87 | $7.80 | $7.85 | $7.85 | 288,915 |
| 2023-05-23 | $7.91 | $7.96 | $7.86 | $7.88 | $7.88 | 280,473 |
| 2023-05-22 | $7.90 | $7.94 | $7.84 | $7.89 | $7.89 | 447,535 |
| 2023-05-19 | $7.85 | $7.89 | $7.83 | $7.85 | $7.85 | 471,561 |
| 2023-05-18 | $7.69 | $7.82 | $7.67 | $7.80 | $7.80 | 783,916 |
| 2023-05-17 | $7.58 | $7.64 | $7.55 | $7.61 | $7.61 | 366,285 |
| 2023-05-16 | $7.50 | $7.60 | $7.50 | $7.54 | $7.54 | 528,171 |
| 2023-05-15 | $7.40 | $7.52 | $7.40 | $7.46 | $7.46 | 462,056 |
| 2023-05-12 | $7.40 | $7.42 | $7.33 | $7.35 | $7.35 | 346,650 |
| 2023-05-11 | $7.19 | $7.39 | $7.19 | $7.37 | $7.37 | 430,011 |
| 2023-05-10 | $7.23 | $7.25 | $7.17 | $7.24 | $7.24 | 627,646 |
| 2023-05-09 | $7.17 | $7.25 | $7.15 | $7.19 | $7.19 | 370,012 |
| 2023-05-08 | $7.23 | $7.31 | $7.19 | $7.23 | $7.23 | 594,011 |
| 2023-05-05 | $7.29 | $7.40 | $6.96 | $7.25 | $7.25 | 857,632 |
| 2023-05-04 | $7.36 | $7.40 | $7.25 | $7.30 | $7.30 | 722,609 |
| 2023-05-03 | $7.47 | $7.55 | $7.42 | $7.43 | $7.43 | 485,749 |
| 2023-05-02 | $7.55 | $7.60 | $7.37 | $7.46 | $7.46 | 475,364 |
| 2023-05-01 | $7.63 | $7.69 | $7.56 | $7.59 | $7.59 | 373,967 |
| 2023-04-28 | $7.50 | $7.66 | $7.50 | $7.62 | $7.62 | 465,154 |
| 2023-04-27 | $7.43 | $7.58 | $7.43 | $7.54 | $7.54 | 313,512 |
| 2023-04-26 | $7.53 | $7.57 | $7.41 | $7.43 | $7.43 | 563,666 |
| 2023-04-25 | $7.55 | $7.59 | $7.45 | $7.47 | $7.47 | 339,179 |
| 2023-04-24 | $7.55 | $7.64 | $7.54 | $7.58 | $7.58 | 297,169 |
| 2023-04-21 | $7.56 | $7.58 | $7.51 | $7.54 | $7.54 | 194,080 |
| 2023-04-20 | $7.61 | $7.65 | $7.50 | $7.52 | $7.52 | 329,576 |
| 2023-04-19 | $7.54 | $7.69 | $7.54 | $7.67 | $7.67 | 292,480 |
| 2023-04-18 | $7.71 | $7.71 | $7.54 | $7.59 | $7.59 | 564,152 |
| 2023-04-17 | $7.62 | $7.77 | $7.61 | $7.76 | $7.76 | 346,403 |
| 2023-04-14 | $7.69 | $7.79 | $7.55 | $7.60 | $7.60 | 889,503 |
| 2023-04-13 | $7.50 | $7.65 | $7.47 | $7.64 | $7.64 | 424,082 |
| 2023-04-12 | $7.61 | $7.64 | $7.46 | $7.48 | $7.48 | 716,118 |
| 2023-04-11 | $7.64 | $7.68 | $7.58 | $7.59 | $7.59 | 424,568 |
| 2023-04-10 | $7.67 | $7.73 | $7.48 | $7.60 | $7.60 | 623,342 |
| 2023-04-06 | $7.64 | $7.72 | $7.61 | $7.69 | $7.69 | 273,001 |
| 2023-04-05 | $7.76 | $7.76 | $7.62 | $7.62 | $7.62 | 419,803 |
| 2023-04-04 | $7.94 | $7.94 | $7.77 | $7.80 | $7.80 | 333,142 |
| 2023-04-03 | $7.94 | $7.99 | $7.86 | $7.91 | $7.91 | 327,263 |
| 2023-03-31 | $7.86 | $7.96 | $7.86 | $7.94 | $7.94 | 484,655 |
| 2023-03-30 | $7.82 | $7.89 | $7.79 | $7.82 | $7.82 | 423,885 |
| 2023-03-29 | $7.77 | $7.81 | $7.70 | $7.76 | $7.76 | 537,842 |
| 2023-03-28 | $7.81 | $7.85 | $7.69 | $7.70 | $7.70 | 758,160 |
| 2023-03-27 | $7.84 | $7.85 | $7.76 | $7.79 | $7.79 | 250,056 |
| 2023-03-24 | $7.61 | $7.78 | $7.55 | $7.76 | $7.76 | 241,850 |
| 2023-03-23 | $7.71 | $7.77 | $7.61 | $7.67 | $7.67 | 790,544 |
| 2023-03-22 | $7.74 | $7.82 | $7.67 | $7.68 | $7.68 | 550,383 |
| 2023-03-21 | $7.60 | $7.75 | $7.60 | $7.74 | $7.74 | 496,777 |
| 2023-03-20 | $7.56 | $7.69 | $7.51 | $7.56 | $7.56 | 463,822 |
| 2023-03-17 | $7.65 | $7.71 | $7.47 | $7.47 | $7.47 | 1,135,521 |
| 2023-03-16 | $7.66 | $7.76 | $7.51 | $7.69 | $7.69 | 665,501 |
| 2023-03-15 | $7.60 | $7.71 | $7.52 | $7.71 | $7.71 | 1,157,471 |
| 2023-03-14 | $7.85 | $7.95 | $7.67 | $7.70 | $7.70 | 972,351 |
| 2023-03-13 | $7.65 | $7.71 | $7.46 | $7.61 | $7.61 | 1,124,144 |
| 2023-03-10 | $7.96 | $8.02 | $7.65 | $7.72 | $7.72 | 1,369,933 |
| 2023-03-09 | $8.25 | $8.27 | $7.99 | $7.99 | $7.99 | 735,555 |
| 2023-03-08 | $8.22 | $8.33 | $8.21 | $8.28 | $8.28 | 430,129 |
| 2023-03-07 | $8.44 | $8.48 | $8.20 | $8.22 | $8.22 | 737,865 |
| 2023-03-06 | $8.66 | $8.78 | $8.64 | $8.71 | $8.45 | 898,848 |
| 2023-03-03 | $8.55 | $8.65 | $8.50 | $8.61 | $8.36 | 576,443 |
| 2023-03-02 | $8.55 | $8.55 | $8.43 | $8.50 | $8.25 | 485,861 |
| 2023-03-01 | $8.67 | $8.70 | $8.55 | $8.58 | $8.58 | 416,572 |
| 2023-02-28 | $8.70 | $8.71 | $8.59 | $8.67 | $8.67 | 489,308 |
| 2023-02-27 | $8.66 | $8.87 | $8.65 | $8.65 | $8.65 | 650,251 |
| 2023-02-24 | $8.82 | $9.02 | $8.60 | $8.64 | $8.64 | 1,307,493 |
| 2023-02-23 | $8.65 | $8.71 | $8.61 | $8.66 | $8.66 | 333,219 |
| 2023-02-22 | $8.58 | $8.67 | $8.58 | $8.61 | $8.61 | 342,393 |
| 2023-02-21 | $8.69 | $8.70 | $8.52 | $8.54 | $8.54 | 357,378 |
| 2023-02-17 | $8.63 | $8.75 | $8.63 | $8.73 | $8.73 | 239,090 |
| 2023-02-16 | $8.61 | $8.75 | $8.55 | $8.66 | $8.66 | 254,476 |
| 2023-02-15 | $8.61 | $8.70 | $8.52 | $8.68 | $8.68 | 289,054 |
| 2023-02-14 | $8.64 | $8.69 | $8.61 | $8.67 | $8.67 | 331,528 |
| 2023-02-13 | $8.62 | $8.67 | $8.60 | $8.65 | $8.65 | 341,703 |
| 2023-02-10 | $8.56 | $8.65 | $8.45 | $8.65 | $8.65 | 396,560 |
| 2023-02-09 | $8.86 | $8.87 | $8.53 | $8.59 | $8.59 | 785,439 |
| 2023-02-08 | $8.68 | $8.80 | $8.68 | $8.79 | $8.79 | 605,546 |
| 2023-02-07 | $8.79 | $8.86 | $8.68 | $8.73 | $8.73 | 436,905 |
| 2023-02-06 | $8.82 | $8.85 | $8.71 | $8.76 | $8.76 | 243,104 |
| 2023-02-03 | $8.80 | $8.91 | $8.79 | $8.89 | $8.89 | 328,609 |
| 2023-02-02 | $8.85 | $8.91 | $8.78 | $8.84 | $8.84 | 465,384 |
| 2023-02-01 | $8.69 | $8.82 | $8.66 | $8.76 | $8.76 | 864,178 |
| 2023-01-31 | $8.65 | $8.76 | $8.65 | $8.76 | $8.76 | 281,464 |
| 2023-01-30 | $8.70 | $8.81 | $8.64 | $8.65 | $8.65 | 279,619 |
| 2023-01-27 | $8.58 | $8.78 | $8.58 | $8.78 | $8.78 | 298,242 |
| 2023-01-26 | $8.61 | $8.63 | $8.52 | $8.60 | $8.60 | 449,036 |
| 2023-01-25 | $8.63 | $8.66 | $8.52 | $8.54 | $8.54 | 335,900 |
| 2023-01-24 | $8.69 | $8.73 | $8.64 | $8.65 | $8.65 | 347,472 |
| 2023-01-23 | $8.67 | $8.72 | $8.65 | $8.68 | $8.68 | 383,169 |
| 2023-01-20 | $8.69 | $8.71 | $8.64 | $8.67 | $8.67 | 420,007 |
| 2023-01-19 | $8.77 | $8.83 | $8.68 | $8.69 | $8.69 | 262,113 |
| 2023-01-18 | $8.92 | $8.98 | $8.83 | $8.83 | $8.83 | 374,574 |
| 2023-01-17 | $8.87 | $8.95 | $8.87 | $8.89 | $8.89 | 348,896 |
| 2023-01-13 | $8.90 | $8.94 | $8.86 | $8.86 | $8.86 | 415,778 |
| 2023-01-12 | $8.85 | $9.00 | $8.82 | $8.95 | $8.95 | 458,505 |
| 2023-01-11 | $8.66 | $8.81 | $8.62 | $8.80 | $8.80 | 432,421 |
| 2023-01-10 | $8.61 | $8.66 | $8.53 | $8.60 | $8.60 | 374,027 |
| 2023-01-09 | $8.54 | $8.65 | $8.51 | $8.55 | $8.55 | 624,973 |
| 2023-01-06 | $8.40 | $8.46 | $8.34 | $8.40 | $8.40 | 751,876 |
| 2023-01-05 | $8.47 | $8.47 | $8.31 | $8.37 | $8.37 | 296,871 |
| 2023-01-04 | $8.30 | $8.52 | $8.27 | $8.47 | $8.47 | 443,282 |
| 2023-01-03 | $8.21 | $8.27 | $8.15 | $8.22 | $8.22 | 514,002 |
| 2022-12-30 | $8.16 | $8.29 | $8.13 | $8.15 | $8.15 | 570,477 |
| 2022-12-29 | $8.11 | $8.26 | $8.08 | $8.23 | $8.23 | 573,963 |
| 2022-12-28 | $8.20 | $8.27 | $8.10 | $8.10 | $8.10 | 468,349 |
| 2022-12-27 | $8.29 | $8.37 | $8.19 | $8.27 | $8.27 | 631,073 |
| 2022-12-23 | $8.21 | $8.27 | $8.15 | $8.25 | $8.25 | 600,740 |
| 2022-12-22 | $8.12 | $8.22 | $8.02 | $8.20 | $8.20 | 596,486 |
| 2022-12-21 | $8.20 | $8.28 | $8.10 | $8.12 | $8.12 | 831,604 |
| 2022-12-20 | $8.12 | $8.23 | $8.09 | $8.14 | $8.14 | 604,752 |
| 2022-12-19 | $8.20 | $8.27 | $8.12 | $8.15 | $8.15 | 443,998 |
| 2022-12-16 | $8.37 | $8.45 | $8.11 | $8.22 | $8.22 | 1,291,459 |
| 2022-12-15 | $8.51 | $8.55 | $8.44 | $8.49 | $8.49 | 475,862 |
| 2022-12-14 | $8.74 | $8.77 | $8.55 | $8.61 | $8.61 | 600,590 |
| 2022-12-13 | $8.80 | $8.87 | $8.68 | $8.71 | $8.71 | 472,581 |
| 2022-12-12 | $8.62 | $8.69 | $8.60 | $8.65 | $8.65 | 398,483 |
| 2022-12-09 | $8.59 | $8.70 | $8.56 | $8.62 | $8.62 | 270,602 |
| 2022-12-08 | $8.59 | $8.70 | $8.57 | $8.61 | $8.61 | 541,959 |
| 2022-12-07 | $8.61 | $8.72 | $8.58 | $8.59 | $8.59 | 490,421 |
| 2022-12-06 | $8.78 | $8.82 | $8.56 | $8.64 | $8.64 | 627,900 |
| 2022-12-05 | $9.20 | $9.20 | $9.00 | $9.04 | $8.80 | 676,976 |
| 2022-12-02 | $9.15 | $9.23 | $9.05 | $9.18 | $8.93 | 440,949 |
| 2022-12-01 | $9.19 | $9.28 | $9.19 | $9.21 | $8.96 | 379,176 |
| 2022-11-30 | $9.08 | $9.20 | $8.98 | $9.19 | $8.94 | 440,081 |
| 2022-11-29 | $9.10 | $9.19 | $9.07 | $9.14 | $8.89 | 407,540 |
| 2022-11-28 | $9.13 | $9.25 | $9.04 | $9.07 | $8.82 | 454,128 |
| 2022-11-25 | $9.12 | $9.23 | $9.11 | $9.20 | $8.95 | 156,362 |
| 2022-11-23 | $9.20 | $9.28 | $9.10 | $9.12 | $8.87 | 308,752 |
| 2022-11-22 | $9.17 | $9.28 | $9.14 | $9.26 | $9.01 | 429,909 |
| 2022-11-21 | $8.96 | $9.09 | $8.95 | $9.08 | $8.83 | 452,245 |
| 2022-11-18 | $9.05 | $9.08 | $8.98 | $8.99 | $8.75 | 214,774 |
| 2022-11-17 | $8.89 | $9.03 | $8.89 | $9.02 | $8.78 | 218,652 |
| 2022-11-16 | $9.05 | $9.13 | $8.99 | $9.00 | $8.76 | 355,821 |
| 2022-11-15 | $8.88 | $9.20 | $8.86 | $9.00 | $8.76 | 572,949 |
| 2022-11-14 | $8.89 | $9.01 | $8.73 | $8.75 | $8.51 | 694,326 |
| 2022-11-11 | $9.07 | $9.24 | $9.02 | $9.16 | $8.91 | 392,813 |
| 2022-11-10 | $9.04 | $9.23 | $9.03 | $9.10 | $8.85 | 444,292 |
| 2022-11-09 | $8.94 | $9.15 | $8.90 | $8.90 | $8.66 | 253,122 |
| 2022-11-08 | $9.20 | $9.20 | $8.99 | $9.01 | $8.77 | 328,138 |
| 2022-11-07 | $9.00 | $9.18 | $9.00 | $9.13 | $8.88 | 502,869 |
| 2022-11-04 | $8.88 | $9.11 | $8.86 | $8.96 | $8.96 | 374,503 |
| 2022-11-03 | $8.82 | $8.88 | $8.74 | $8.78 | $8.78 | 290,699 |
| 2022-11-02 | $8.85 | $9.04 | $8.76 | $8.91 | $8.91 | 403,087 |
| 2022-11-01 | $9.01 | $9.01 | $8.83 | $8.87 | $8.87 | 187,407 |
| 2022-10-31 | $8.94 | $9.02 | $8.87 | $8.91 | $8.91 | 290,774 |
| 2022-10-28 | $8.84 | $9.02 | $8.79 | $8.99 | $8.99 | 419,960 |
| 2022-10-27 | $8.79 | $8.94 | $8.78 | $8.82 | $8.82 | 313,878 |
| 2022-10-26 | $8.78 | $8.91 | $8.75 | $8.77 | $8.77 | 324,836 |
| 2022-10-25 | $8.50 | $8.85 | $8.47 | $8.81 | $8.81 | 296,622 |
| 2022-10-24 | $8.27 | $8.53 | $8.27 | $8.43 | $8.43 | 643,618 |
| 2022-10-21 | $8.36 | $8.37 | $8.21 | $8.33 | $8.33 | 431,044 |
| 2022-10-20 | $8.35 | $8.51 | $8.34 | $8.34 | $8.34 | 338,497 |
| 2022-10-19 | $8.41 | $8.50 | $8.37 | $8.40 | $8.40 | 439,677 |
| 2022-10-18 | $8.52 | $8.65 | $8.40 | $8.44 | $8.44 | 361,779 |
| 2022-10-17 | $8.40 | $8.54 | $8.34 | $8.40 | $8.40 | 398,879 |
| 2022-10-14 | $8.26 | $8.47 | $8.25 | $8.27 | $8.27 | 444,749 |
| 2022-10-13 | $8.01 | $8.28 | $7.89 | $8.22 | $8.22 | 515,166 |
| 2022-10-12 | $8.10 | $8.14 | $7.99 | $8.08 | $8.08 | 300,725 |
| 2022-10-11 | $8.06 | $8.15 | $7.97 | $8.08 | $8.08 | 388,088 |
| 2022-10-10 | $8.19 | $8.24 | $8.05 | $8.06 | $8.06 | 402,519 |
| 2022-10-07 | $8.36 | $8.38 | $8.16 | $8.19 | $8.19 | 412,319 |
| 2022-10-06 | $8.48 | $8.59 | $8.40 | $8.41 | $8.41 | 310,220 |
| 2022-10-05 | $8.63 | $8.63 | $8.38 | $8.52 | $8.52 | 516,392 |
| 2022-10-04 | $8.42 | $8.74 | $8.40 | $8.74 | $8.74 | 428,752 |
| 2022-10-03 | $8.34 | $8.36 | $8.04 | $8.31 | $8.31 | 558,018 |
| 2022-09-30 | $8.32 | $8.44 | $8.23 | $8.27 | $8.27 | 619,465 |
| 2022-09-29 | $8.58 | $8.58 | $8.25 | $8.32 | $8.32 | 841,981 |
| 2022-09-28 | $8.53 | $8.71 | $8.53 | $8.67 | $8.67 | 394,284 |
| 2022-09-27 | $8.51 | $8.76 | $8.48 | $8.54 | $8.54 | 754,690 |
| 2022-09-26 | $8.72 | $8.77 | $8.40 | $8.42 | $8.42 | 980,544 |
| 2022-09-23 | $9.10 | $9.10 | $8.74 | $8.80 | $8.80 | 730,844 |
| 2022-09-22 | $9.39 | $9.40 | $9.12 | $9.12 | $9.12 | 525,647 |
| 2022-09-21 | $9.44 | $9.50 | $9.35 | $9.35 | $9.35 | 333,592 |
| 2022-09-20 | $9.47 | $9.51 | $9.37 | $9.43 | $9.43 | 479,288 |
| 2022-09-19 | $9.50 | $9.62 | $9.50 | $9.54 | $9.54 | 623,463 |
| 2022-09-16 | $9.64 | $9.68 | $9.55 | $9.63 | $9.63 | 949,318 |
| 2022-09-15 | $9.65 | $9.77 | $9.65 | $9.70 | $9.70 | 299,675 |
| 2022-09-14 | $9.69 | $9.78 | $9.58 | $9.66 | $9.66 | 495,300 |
| 2022-09-13 | $9.61 | $9.75 | $9.60 | $9.60 | $9.60 | 331,550 |
| 2022-09-12 | $9.77 | $9.78 | $9.62 | $9.72 | $9.72 | 628,483 |
| 2022-09-09 | $9.63 | $9.74 | $9.63 | $9.72 | $9.72 | 223,042 |
| 2022-09-08 | $9.51 | $9.65 | $9.46 | $9.62 | $9.62 | 261,506 |
| 2022-09-07 | $9.48 | $9.55 | $9.41 | $9.52 | $9.52 | 361,114 |
| 2022-09-06 | $9.57 | $9.60 | $9.31 | $9.47 | $9.47 | 666,332 |
| 2022-09-02 | $9.84 | $9.92 | $9.79 | $9.82 | $9.58 | 459,451 |
| 2022-09-01 | $9.94 | $10.01 | $9.72 | $9.76 | $9.52 | 757,964 |
| 2022-08-31 | $9.99 | $10.04 | $9.93 | $9.97 | $9.72 | 554,724 |
| 2022-08-30 | $10.06 | $10.09 | $9.95 | $9.99 | $9.74 | 562,142 |
| 2022-08-29 | $10.07 | $10.10 | $10.02 | $10.02 | $9.77 | 364,598 |
| 2022-08-26 | $10.15 | $10.22 | $10.06 | $10.08 | $9.83 | 290,638 |
| 2022-08-25 | $10.25 | $10.25 | $10.17 | $10.21 | $9.96 | 276,063 |
| 2022-08-24 | $10.13 | $10.21 | $10.08 | $10.20 | $9.95 | 253,085 |
| 2022-08-23 | $10.09 | $10.18 | $10.06 | $10.09 | $9.84 | 297,680 |
| 2022-08-22 | $10.11 | $10.11 | $10.02 | $10.03 | $9.78 | 294,818 |
| 2022-08-19 | $10.25 | $10.26 | $10.15 | $10.16 | $10.16 | 255,557 |
| 2022-08-18 | $10.18 | $10.28 | $10.17 | $10.25 | $10.25 | 271,095 |
| 2022-08-17 | $10.18 | $10.31 | $10.18 | $10.21 | $10.21 | 516,876 |
| 2022-08-16 | $10.28 | $10.42 | $10.27 | $10.41 | $10.41 | 301,466 |
| 2022-08-15 | $10.40 | $10.46 | $10.29 | $10.34 | $10.34 | 467,669 |
| 2022-08-12 | $10.35 | $10.47 | $10.28 | $10.40 | $10.40 | 624,604 |
| 2022-08-11 | $10.11 | $10.34 | $10.11 | $10.29 | $10.29 | 635,226 |
| 2022-08-10 | $10.09 | $10.39 | $10.05 | $10.34 | $10.34 | 493,600 |
| 2022-08-09 | $10.15 | $10.15 | $10.03 | $10.04 | $10.04 | 382,875 |
| 2022-08-08 | $9.99 | $10.24 | $9.99 | $10.13 | $10.13 | 592,282 |
| 2022-08-05 | $9.90 | $10.00 | $9.89 | $9.94 | $9.94 | 284,558 |
| 2022-08-04 | $9.92 | $9.95 | $9.86 | $9.91 | $9.91 | 605,235 |
| 2022-08-03 | $9.81 | $9.92 | $9.75 | $9.90 | $9.90 | 384,916 |
| 2022-08-02 | $9.89 | $9.90 | $9.76 | $9.79 | $9.79 | 395,901 |
| 2022-08-01 | $9.83 | $9.94 | $9.79 | $9.88 | $9.88 | 245,431 |
| 2022-07-29 | $9.78 | $9.94 | $9.75 | $9.84 | $9.84 | 355,507 |
| 2022-07-28 | $9.66 | $9.81 | $9.66 | $9.78 | $9.78 | 273,170 |
| 2022-07-27 | $9.67 | $9.72 | $9.58 | $9.67 | $9.67 | 326,972 |
| 2022-07-26 | $9.51 | $9.62 | $9.51 | $9.58 | $9.58 | 343,917 |
| 2022-07-25 | $9.63 | $9.63 | $9.51 | $9.53 | $9.53 | 270,823 |
| 2022-07-22 | $9.64 | $9.69 | $9.60 | $9.63 | $9.63 | 243,697 |
| 2022-07-21 | $9.68 | $9.75 | $9.58 | $9.63 | $9.63 | 206,425 |
| 2022-07-20 | $9.60 | $9.76 | $9.58 | $9.69 | $9.69 | 398,025 |
| 2022-07-19 | $9.59 | $9.65 | $9.54 | $9.61 | $9.61 | 316,096 |
| 2022-07-18 | $9.59 | $9.60 | $9.46 | $9.50 | $9.50 | 222,637 |
| 2022-07-15 | $9.35 | $9.48 | $9.31 | $9.44 | $9.44 | 317,756 |
| 2022-07-14 | $9.32 | $9.43 | $9.26 | $9.34 | $9.34 | 343,708 |
| 2022-07-13 | $9.40 | $9.48 | $9.37 | $9.40 | $9.40 | 334,783 |
| 2022-07-12 | $9.44 | $9.54 | $9.44 | $9.46 | $9.46 | 229,754 |
| 2022-07-11 | $9.49 | $9.52 | $9.41 | $9.41 | $9.41 | 304,140 |
| 2022-07-08 | $9.50 | $9.53 | $9.44 | $9.50 | $9.50 | 236,523 |
| 2022-07-07 | $9.42 | $9.54 | $9.42 | $9.52 | $9.52 | 316,010 |
| 2022-07-06 | $9.50 | $9.53 | $9.35 | $9.42 | $9.42 | 239,742 |
| 2022-07-05 | $9.41 | $9.52 | $9.31 | $9.51 | $9.51 | 317,196 |
| 2022-07-01 | $9.28 | $9.53 | $9.26 | $9.51 | $9.51 | 366,514 |
| 2022-06-30 | $9.27 | $9.41 | $9.27 | $9.31 | $9.31 | 835,730 |
| 2022-06-29 | $9.43 | $9.47 | $9.33 | $9.38 | $9.38 | 548,077 |
| 2022-06-28 | $9.53 | $9.62 | $9.43 | $9.47 | $9.47 | 520,629 |
| 2022-06-27 | $9.35 | $9.56 | $9.33 | $9.50 | $9.50 | 510,775 |
| 2022-06-24 | $9.30 | $9.41 | $9.27 | $9.37 | $9.37 | 511,979 |
| 2022-06-23 | $9.35 | $9.36 | $9.18 | $9.24 | $9.24 | 503,151 |
| 2022-06-22 | $9.30 | $9.40 | $9.27 | $9.32 | $9.32 | 515,134 |
| 2022-06-21 | $9.39 | $9.50 | $9.32 | $9.36 | $9.36 | 705,595 |
| 2022-06-17 | $9.25 | $9.45 | $9.23 | $9.30 | $9.30 | 1,321,143 |
| 2022-06-16 | $9.49 | $9.55 | $9.24 | $9.28 | $9.28 | 1,409,093 |
| 2022-06-15 | $9.67 | $9.74 | $9.51 | $9.58 | $9.58 | 744,675 |
| 2022-06-14 | $9.73 | $9.73 | $9.53 | $9.54 | $9.54 | 1,318,799 |
| 2022-06-13 | $9.87 | $9.91 | $9.65 | $9.68 | $9.68 | 1,527,306 |
| 2022-06-10 | $9.92 | $10.09 | $9.89 | $10.07 | $10.07 | 839,200 |
| 2022-06-09 | $10.04 | $10.17 | $9.95 | $10.03 | $10.03 | 592,785 |
| 2022-06-08 | $10.15 | $10.15 | $9.98 | $10.02 | $10.02 | 612,415 |
| 2022-06-07 | $10.15 | $10.17 | $10.08 | $10.14 | $10.14 | 617,757 |
| 2022-06-06 | $10.45 | $10.49 | $10.36 | $10.43 | $10.19 | 573,726 |
| 2022-06-03 | $10.45 | $10.48 | $10.33 | $10.39 | $10.15 | 620,012 |
| 2022-06-02 | $10.47 | $10.50 | $10.35 | $10.47 | $10.23 | 353,849 |
| 2022-06-01 | $10.36 | $10.48 | $10.30 | $10.43 | $10.19 | 510,053 |
| 2022-05-31 | $10.45 | $10.47 | $10.34 | $10.36 | $10.12 | 497,118 |
| 2022-05-27 | $10.37 | $10.52 | $10.37 | $10.45 | $10.21 | 558,840 |
| 2022-05-26 | $10.36 | $10.48 | $10.32 | $10.37 | $10.13 | 471,843 |
| 2022-05-25 | $10.17 | $10.39 | $10.14 | $10.28 | $10.04 | 631,443 |
| 2022-05-24 | $10.14 | $10.23 | $9.99 | $10.16 | $9.93 | 494,369 |
| 2022-05-23 | $10.17 | $10.24 | $10.10 | $10.19 | $9.95 | 518,617 |
| 2022-05-20 | $10.12 | $10.16 | $9.92 | $10.11 | $9.88 | 1,187,195 |
| 2022-05-19 | $10.10 | $10.36 | $10.05 | $10.10 | $9.87 | 856,930 |
| 2022-05-18 | $10.36 | $10.49 | $10.13 | $10.17 | $9.93 | 657,390 |
| 2022-05-17 | $10.47 | $10.48 | $10.36 | $10.42 | $10.18 | 656,520 |
| 2022-05-16 | $10.20 | $10.34 | $10.16 | $10.29 | $10.05 | 542,414 |
| 2022-05-13 | $10.10 | $10.25 | $10.07 | $10.16 | $9.93 | 515,029 |
| 2022-05-12 | $10.28 | $10.36 | $10.01 | $10.09 | $9.86 | 813,325 |
| 2022-05-11 | $10.32 | $10.45 | $10.22 | $10.28 | $10.04 | 423,640 |
| 2022-05-10 | $10.34 | $10.55 | $10.23 | $10.32 | $10.08 | 895,945 |
| 2022-05-09 | $10.37 | $10.40 | $10.07 | $10.20 | $9.96 | 830,555 |
| 2022-05-06 | $10.15 | $10.44 | $9.96 | $10.43 | $10.19 | 834,935 |
| 2022-05-05 | $10.18 | $10.23 | $9.88 | $10.04 | $9.81 | 1,102,422 |
| 2022-05-04 | $10.07 | $10.30 | $9.98 | $10.28 | $10.04 | 627,735 |
| 2022-05-03 | $9.95 | $10.17 | $9.95 | $10.10 | $9.87 | 738,527 |
| 2022-05-02 | $10.15 | $10.19 | $9.87 | $9.96 | $9.73 | 951,192 |
| 2022-04-29 | $10.29 | $10.38 | $10.17 | $10.18 | $9.94 | 574,266 |
| 2022-04-28 | $10.25 | $10.38 | $10.17 | $10.37 | $10.13 | 683,920 |
| 2022-04-27 | $10.25 | $10.37 | $10.24 | $10.25 | $10.01 | 820,021 |
| 2022-04-26 | $10.46 | $10.51 | $10.24 | $10.24 | $10.00 | 971,821 |
| 2022-04-25 | $10.47 | $10.55 | $10.33 | $10.54 | $10.30 | 586,013 |
| 2022-04-22 | $10.80 | $10.81 | $10.48 | $10.54 | $10.30 | 913,875 |
| 2022-04-21 | $10.98 | $11.00 | $10.80 | $10.80 | $10.55 | 630,649 |
| 2022-04-20 | $10.95 | $10.99 | $10.85 | $10.90 | $10.65 | 1,328,104 |
| 2022-04-19 | $10.76 | $10.92 | $10.70 | $10.86 | $10.61 | 1,202,030 |
| 2022-04-18 | $10.55 | $10.77 | $10.53 | $10.71 | $10.46 | 939,293 |
| 2022-04-14 | $10.61 | $10.72 | $10.57 | $10.58 | $10.34 | 353,861 |
| 2022-04-13 | $10.53 | $10.66 | $10.52 | $10.62 | $10.37 | 547,779 |
| 2022-04-12 | $10.51 | $10.67 | $10.46 | $10.58 | $10.34 | 1,200,515 |
| 2022-04-11 | $10.52 | $10.69 | $10.50 | $10.52 | $10.28 | 676,893 |
| 2022-04-08 | $10.30 | $10.58 | $10.29 | $10.53 | $10.29 | 776,676 |
| 2022-04-07 | $10.27 | $10.33 | $10.22 | $10.31 | $10.07 | 625,504 |
| 2022-04-06 | $10.36 | $10.39 | $10.27 | $10.30 | $10.06 | 717,978 |
| 2022-04-05 | $10.41 | $10.48 | $10.30 | $10.36 | $10.12 | 733,572 |
| 2022-04-04 | $10.46 | $10.53 | $10.41 | $10.44 | $10.20 | 686,265 |
| 2022-04-01 | $10.33 | $10.57 | $10.33 | $10.48 | $10.24 | 675,226 |
| 2022-03-31 | $10.34 | $10.46 | $10.34 | $10.34 | $10.10 | 632,993 |
| 2022-03-30 | $10.38 | $10.40 | $10.30 | $10.35 | $10.11 | 648,538 |
| 2022-03-29 | $10.34 | $10.55 | $10.30 | $10.41 | $10.17 | 871,197 |
| 2022-03-28 | $10.36 | $10.46 | $10.25 | $10.33 | $10.09 | 916,622 |
| 2022-03-25 | $10.29 | $10.55 | $10.29 | $10.41 | $10.17 | 676,645 |
| 2022-03-24 | $10.37 | $10.39 | $10.25 | $10.29 | $10.05 | 691,486 |
| 2022-03-23 | $10.36 | $10.40 | $10.27 | $10.28 | $10.04 | 669,377 |
| 2022-03-22 | $10.45 | $10.53 | $10.35 | $10.40 | $10.16 | 686,382 |
| 2022-03-21 | $10.20 | $10.52 | $10.20 | $10.45 | $10.21 | 731,494 |
| 2022-03-18 | $10.16 | $10.25 | $10.13 | $10.16 | $9.93 | 1,155,279 |
| 2022-03-17 | $10.09 | $10.26 | $10.09 | $10.19 | $9.95 | 875,907 |
| 2022-03-16 | $10.13 | $10.27 | $10.01 | $10.07 | $9.84 | 1,181,564 |
| 2022-03-15 | $10.20 | $10.37 | $10.11 | $10.12 | $9.89 | 862,670 |
| 2022-03-14 | $10.16 | $10.36 | $10.03 | $10.14 | $9.91 | 1,047,285 |
| 2022-03-11 | $10.18 | $10.20 | $10.01 | $10.14 | $9.91 | 1,093,959 |
| 2022-03-10 | $10.11 | $10.37 | $9.83 | $10.13 | $9.90 | 1,551,085 |
| 2022-03-09 | $10.43 | $10.49 | $10.19 | $10.31 | $10.07 | 1,182,387 |
| 2022-03-08 | $10.47 | $10.58 | $10.12 | $10.34 | $10.10 | 1,376,366 |
| 2022-03-07 | $11.01 | $11.02 | $10.38 | $10.42 | $10.18 | 2,355,839 |
| 2022-03-04 | $10.89 | $10.95 | $10.65 | $10.70 | $10.45 | 790,096 |
| 2022-03-03 | $10.87 | $10.91 | $10.79 | $10.86 | $10.61 | 149,412 |
| 2022-03-02 | $10.76 | $10.91 | $10.76 | $10.84 | $10.59 | 154,360 |
| 2022-03-01 | $10.88 | $10.92 | $10.60 | $10.76 | $10.51 | 235,604 |
| 2022-02-28 | $10.84 | $10.88 | $10.74 | $10.86 | $10.61 | 171,768 |
| 2022-02-25 | $10.91 | $10.93 | $10.70 | $10.86 | $10.61 | 169,953 |
| 2022-02-24 | $10.57 | $10.99 | $10.48 | $10.84 | $10.59 | 376,769 |
| 2022-02-23 | $10.90 | $10.99 | $10.75 | $10.85 | $10.60 | 177,797 |
| 2022-02-22 | $10.75 | $10.92 | $10.70 | $10.77 | $10.52 | 193,662 |
| 2022-02-18 | $10.94 | $10.97 | $10.78 | $10.80 | $10.55 | 174,485 |
| 2022-02-17 | $10.95 | $10.95 | $10.80 | $10.92 | $10.67 | 84,313 |
| 2022-02-16 | $10.83 | $10.98 | $10.72 | $10.95 | $10.70 | 102,602 |
| 2022-02-15 | $10.85 | $10.88 | $10.68 | $10.79 | $10.54 | 256,846 |
| 2022-02-14 | $11.06 | $11.14 | $10.97 | $11.05 | $10.57 | 164,224 |
| 2022-02-11 | $11.20 | $11.28 | $11.04 | $11.08 | $10.60 | 233,884 |
| 2022-02-10 | $11.15 | $11.24 | $11.14 | $11.17 | $10.68 | 141,749 |
| 2022-02-09 | $11.18 | $11.23 | $11.11 | $11.14 | $10.66 | 112,241 |
| 2022-02-08 | $11.22 | $11.25 | $11.17 | $11.18 | $10.69 | 129,366 |
| 2022-02-07 | $11.22 | $11.26 | $11.18 | $11.20 | $10.71 | 179,927 |
| 2022-02-04 | $11.12 | $11.19 | $11.05 | $11.19 | $10.70 | 114,225 |
| 2022-02-03 | $11.17 | $11.22 | $11.04 | $11.07 | $10.59 | 107,559 |
| 2022-02-02 | $11.00 | $11.21 | $10.97 | $11.18 | $10.69 | 243,501 |
| 2022-02-01 | $10.88 | $11.00 | $10.80 | $10.97 | $10.49 | 125,517 |
| 2022-01-31 | $10.66 | $10.87 | $10.66 | $10.84 | $10.37 | 111,947 |
| 2022-01-28 | $10.70 | $10.76 | $10.62 | $10.73 | $10.26 | 83,664 |
| 2022-01-27 | $10.74 | $10.87 | $10.70 | $10.72 | $10.25 | 142,503 |
| 2022-01-26 | $10.75 | $10.87 | $10.68 | $10.75 | $10.28 | 134,615 |
| 2022-01-25 | $10.50 | $10.75 | $10.45 | $10.72 | $10.25 | 132,223 |
| 2022-01-24 | $10.57 | $10.60 | $10.20 | $10.56 | $10.10 | 361,255 |
| 2022-01-21 | $10.65 | $11.00 | $10.60 | $10.61 | $10.15 | 305,435 |
| 2022-01-20 | $10.79 | $10.81 | $10.66 | $10.67 | $10.21 | 173,319 |
| 2022-01-19 | $10.86 | $10.89 | $10.72 | $10.78 | $10.31 | 142,121 |
| 2022-01-18 | $10.91 | $11.02 | $10.87 | $10.89 | $10.42 | 131,300 |
| 2022-01-14 | $11.05 | $11.06 | $10.85 | $10.91 | $10.44 | 315,201 |
| 2022-01-13 | $11.11 | $11.17 | $11.01 | $11.05 | $10.57 | 92,879 |
| 2022-01-12 | $11.11 | $11.19 | $11.05 | $11.11 | $10.63 | 116,678 |
| 2022-01-11 | $11.09 | $11.13 | $11.01 | $11.11 | $10.63 | 120,313 |
| 2022-01-10 | $11.07 | $11.09 | $11.02 | $11.05 | $10.57 | 99,827 |
| 2022-01-07 | $11.02 | $11.07 | $10.97 | $11.05 | $10.57 | 102,442 |
| 2022-01-06 | $11.05 | $11.09 | $10.92 | $11.00 | $10.52 | 131,914 |
| 2022-01-05 | $11.11 | $11.14 | $10.96 | $10.98 | $10.50 | 134,279 |
| 2022-01-04 | $11.07 | $11.12 | $11.02 | $11.06 | $10.58 | 167,411 |
| 2022-01-03 | $11.05 | $11.15 | $10.97 | $11.00 | $10.52 | 123,151 |
| 2021-12-31 | $10.89 | $11.03 | $10.87 | $11.02 | $10.54 | 226,947 |
| 2021-12-30 | $11.00 | $11.05 | $10.85 | $10.85 | $10.38 | 103,615 |
| 2021-12-29 | $10.96 | $11.05 | $10.93 | $10.98 | $10.50 | 114,309 |
| 2021-12-28 | $10.94 | $11.01 | $10.91 | $10.91 | $10.44 | 109,502 |
| 2021-12-27 | $11.02 | $11.02 | $10.87 | $10.91 | $10.44 | 201,303 |
| 2021-12-23 | $10.91 | $11.03 | $10.87 | $10.98 | $10.50 | 119,952 |
| 2021-12-22 | $10.69 | $10.87 | $10.68 | $10.83 | $10.36 | 99,845 |
| 2021-12-21 | $10.72 | $10.89 | $10.67 | $10.68 | $10.22 | 152,361 |
| 2021-12-20 | $10.69 | $10.69 | $10.48 | $10.65 | $10.19 | 215,267 |
| 2021-12-17 | $10.79 | $10.79 | $10.57 | $10.62 | $10.16 | 321,412 |
| 2021-12-16 | $10.80 | $10.85 | $10.68 | $10.78 | $10.31 | 289,405 |
| 2021-12-15 | $10.86 | $10.89 | $10.72 | $10.81 | $10.34 | 141,640 |
| 2021-12-14 | $10.82 | $10.99 | $10.75 | $10.86 | $10.39 | 197,407 |
| 2021-12-13 | $10.95 | $10.97 | $10.82 | $10.87 | $10.40 | 85,799 |
| 2021-12-10 | $10.92 | $10.98 | $10.87 | $10.93 | $10.45 | 87,135 |
| 2021-12-09 | $10.91 | $11.02 | $10.80 | $10.87 | $10.40 | 116,616 |
| 2021-12-08 | $11.08 | $11.08 | $10.88 | $10.97 | $10.49 | 121,462 |
| 2021-12-07 | $11.08 | $11.12 | $10.97 | $11.00 | $10.52 | 142,061 |
| 2021-12-06 | $11.06 | $11.13 | $10.95 | $11.04 | $10.56 | 186,006 |
| 2021-12-03 | $11.12 | $11.16 | $10.95 | $11.03 | $10.55 | 122,300 |
| 2021-12-02 | $10.83 | $11.18 | $10.83 | $11.09 | $10.61 | 589,530 |
| 2021-12-01 | $10.91 | $11.04 | $10.75 | $10.77 | $10.30 | 390,450 |
| 2021-11-30 | $10.78 | $10.85 | $10.70 | $10.79 | $10.32 | 237,212 |
| 2021-11-29 | $10.93 | $11.01 | $10.82 | $10.83 | $10.36 | 194,240 |
| 2021-11-26 | $10.97 | $10.97 | $10.76 | $10.85 | $10.38 | 255,255 |
| 2021-11-24 | $11.06 | $11.08 | $11.01 | $11.01 | $10.53 | 101,311 |
| 2021-11-23 | $11.00 | $11.17 | $11.00 | $11.05 | $10.57 | 171,542 |
| 2021-11-22 | $11.26 | $11.43 | $11.22 | $11.32 | $10.62 | 269,205 |
| 2021-11-19 | $11.25 | $11.31 | $11.14 | $11.22 | $10.52 | 153,291 |
| 2021-11-18 | $11.28 | $11.31 | $11.15 | $11.24 | $10.54 | 134,488 |
| 2021-11-17 | $11.35 | $11.36 | $11.18 | $11.22 | $10.52 | 199,538 |
| 2021-11-16 | $11.38 | $11.39 | $11.25 | $11.31 | $10.61 | 130,044 |
| 2021-11-15 | $11.42 | $11.45 | $11.32 | $11.35 | $10.64 | 122,772 |
| 2021-11-12 | $11.46 | $11.50 | $11.35 | $11.39 | $10.68 | 191,104 |
| 2021-11-11 | $11.46 | $11.55 | $11.40 | $11.47 | $10.76 | 296,977 |
| 2021-11-10 | $11.42 | $11.55 | $11.28 | $11.47 | $10.76 | 611,751 |
| 2021-11-09 | $11.34 | $11.45 | $11.25 | $11.41 | $10.70 | 197,999 |
| 2021-11-08 | $11.39 | $11.42 | $11.35 | $11.39 | $10.68 | 117,434 |
| 2021-11-05 | $11.33 | $11.42 | $11.30 | $11.40 | $10.69 | 216,631 |
| 2021-11-04 | $11.31 | $11.33 | $11.23 | $11.33 | $10.63 | 220,186 |
| 2021-11-03 | $11.25 | $11.30 | $11.18 | $11.28 | $10.58 | 207,809 |
| 2021-11-02 | $11.20 | $11.26 | $11.13 | $11.25 | $10.55 | 223,281 |
| 2021-11-01 | $11.25 | $11.28 | $11.17 | $11.23 | $10.53 | 245,793 |
| 2021-10-29 | $11.05 | $11.25 | $11.05 | $11.24 | $10.54 | 436,432 |
| 2021-10-28 | $10.97 | $11.07 | $10.94 | $11.06 | $10.37 | 227,253 |
| 2021-10-27 | $10.89 | $10.99 | $10.88 | $10.96 | $10.28 | 162,056 |
| 2021-10-26 | $10.98 | $11.00 | $10.85 | $10.92 | $10.24 | 266,125 |
| 2021-10-25 | $10.99 | $11.03 | $10.86 | $10.94 | $10.26 | 230,070 |
| 2021-10-22 | $10.96 | $11.04 | $10.92 | $10.96 | $10.28 | 125,454 |
| 2021-10-21 | $10.99 | $11.03 | $10.93 | $10.96 | $10.28 | 145,083 |
| 2021-10-20 | $11.07 | $11.07 | $10.96 | $10.99 | $10.31 | 124,282 |
| 2021-10-19 | $11.01 | $11.09 | $10.98 | $11.04 | $10.35 | 125,432 |
| 2021-10-18 | $11.10 | $11.15 | $10.98 | $11.01 | $10.33 | 296,690 |
| 2021-10-15 | $11.11 | $11.15 | $11.08 | $11.10 | $10.41 | 105,329 |
| 2021-10-14 | $11.15 | $11.15 | $11.03 | $11.09 | $10.40 | 221,500 |
| 2021-10-13 | $11.12 | $11.13 | $11.00 | $11.04 | $10.35 | 169,619 |
| 2021-10-12 | $11.06 | $11.08 | $11.00 | $11.05 | $10.36 | 164,766 |
| 2021-10-11 | $11.15 | $11.17 | $11.04 | $11.08 | $10.39 | 151,766 |
| 2021-10-08 | $11.09 | $11.16 | $11.05 | $11.10 | $10.41 | 192,557 |
| 2021-10-07 | $11.06 | $11.06 | $10.92 | $10.97 | $10.29 | 203,396 |
| 2021-10-06 | $10.87 | $11.05 | $10.77 | $11.01 | $10.33 | 341,823 |
| 2021-10-05 | $10.94 | $11.00 | $10.89 | $10.89 | $10.21 | 131,170 |
| 2021-10-04 | $11.10 | $11.14 | $10.92 | $10.93 | $10.25 | 219,909 |
| 2021-10-01 | $11.07 | $11.15 | $11.03 | $11.10 | $10.41 | 159,903 |
| 2021-09-30 | $11.08 | $11.10 | $10.99 | $11.02 | $10.33 | 239,340 |
| 2021-09-29 | $11.03 | $11.10 | $11.03 | $11.05 | $10.36 | 196,891 |
| 2021-09-28 | $10.97 | $11.05 | $10.95 | $10.99 | $10.31 | 257,684 |
| 2021-09-27 | $11.05 | $11.10 | $11.00 | $11.03 | $10.34 | 362,392 |
| 2021-09-24 | $11.06 | $11.07 | $10.97 | $10.98 | $10.30 | 256,759 |
| 2021-09-23 | $10.97 | $11.08 | $10.97 | $11.04 | $10.35 | 281,311 |
| 2021-09-22 | $10.85 | $11.15 | $10.80 | $10.96 | $10.28 | 441,040 |
| 2021-09-21 | $10.67 | $10.90 | $10.63 | $10.82 | $10.15 | 260,605 |
| 2021-09-20 | $10.68 | $10.68 | $10.52 | $10.63 | $9.97 | 278,393 |
| 2021-09-17 | $10.80 | $10.87 | $10.74 | $10.75 | $10.08 | 544,885 |
| 2021-09-16 | $10.85 | $10.91 | $10.78 | $10.82 | $10.15 | 153,912 |
| 2021-09-15 | $10.83 | $10.91 | $10.74 | $10.88 | $10.20 | 301,917 |
| 2021-09-14 | $10.79 | $10.83 | $10.72 | $10.81 | $10.14 | 123,503 |
| 2021-09-13 | $10.82 | $10.82 | $10.67 | $10.75 | $10.08 | 244,695 |
| 2021-09-10 | $10.77 | $10.84 | $10.73 | $10.78 | $10.11 | 137,721 |
| 2021-09-09 | $10.61 | $10.79 | $10.59 | $10.73 | $10.06 | 175,849 |
| 2021-09-08 | $10.68 | $10.75 | $10.55 | $10.59 | $9.93 | 260,896 |
| 2021-09-07 | $10.74 | $10.76 | $10.56 | $10.69 | $10.03 | 257,028 |
| 2021-09-03 | $11.01 | $11.08 | $10.93 | $11.03 | $10.14 | 184,450 |
| 2021-09-02 | $10.96 | $11.05 | $10.90 | $10.99 | $10.11 | 249,230 |
| 2021-09-01 | $10.83 | $10.98 | $10.78 | $10.98 | $10.10 | 140,894 |
| 2021-08-31 | $10.85 | $10.85 | $10.74 | $10.79 | $9.92 | 251,022 |
| 2021-08-30 | $10.89 | $10.89 | $10.72 | $10.76 | $9.90 | 252,208 |
| 2021-08-27 | $10.90 | $10.92 | $10.75 | $10.85 | $9.98 | 246,743 |
| 2021-08-26 | $10.98 | $10.98 | $10.78 | $10.87 | $10.00 | 168,873 |
| 2021-08-25 | $10.93 | $11.04 | $10.87 | $10.95 | $10.07 | 128,981 |
| 2021-08-24 | $10.87 | $10.94 | $10.81 | $10.90 | $10.03 | 114,191 |
| 2021-08-23 | $10.91 | $10.97 | $10.68 | $10.83 | $9.96 | 199,751 |
| 2021-08-20 | $10.71 | $10.93 | $10.70 | $10.86 | $9.99 | 111,073 |
| 2021-08-19 | $10.95 | $10.95 | $10.66 | $10.75 | $9.89 | 200,991 |
| 2021-08-18 | $11.08 | $11.09 | $10.95 | $10.97 | $10.09 | 171,620 |
| 2021-08-17 | $10.97 | $11.08 | $10.91 | $11.07 | $10.18 | 280,352 |
| 2021-08-16 | $11.00 | $11.08 | $10.94 | $10.99 | $10.11 | 150,889 |
| 2021-08-13 | $11.05 | $11.05 | $10.98 | $11.03 | $10.14 | 132,493 |
| 2021-08-12 | $11.03 | $11.03 | $10.96 | $11.01 | $10.13 | 158,902 |
| 2021-08-11 | $10.97 | $11.03 | $10.92 | $11.00 | $10.12 | 132,633 |
| 2021-08-10 | $11.00 | $11.00 | $10.86 | $10.97 | $10.09 | 204,663 |
| 2021-08-09 | $10.97 | $11.00 | $10.87 | $10.96 | $10.08 | 146,008 |
| 2021-08-06 | $10.65 | $11.00 | $10.65 | $10.95 | $10.07 | 199,404 |
| 2021-08-05 | $10.68 | $10.75 | $10.60 | $10.68 | $9.82 | 123,331 |
| 2021-08-04 | $10.64 | $10.67 | $10.50 | $10.66 | $9.80 | 111,913 |
| 2021-08-03 | $10.57 | $10.69 | $10.48 | $10.64 | $9.79 | 147,539 |
| 2021-08-02 | $10.75 | $10.78 | $10.58 | $10.60 | $9.75 | 133,677 |
| 2021-07-30 | $10.58 | $10.74 | $10.58 | $10.72 | $9.86 | 195,444 |
| 2021-07-29 | $10.52 | $10.72 | $10.49 | $10.58 | $9.73 | 140,798 |
| 2021-07-28 | $10.59 | $10.63 | $10.40 | $10.52 | $9.68 | 200,776 |
| 2021-07-27 | $10.47 | $10.55 | $10.44 | $10.53 | $9.68 | 69,101 |
| 2021-07-26 | $10.56 | $10.66 | $10.47 | $10.53 | $9.68 | 161,147 |
| 2021-07-23 | $10.57 | $10.69 | $10.53 | $10.55 | $9.70 | 162,263 |
| 2021-07-22 | $10.51 | $10.52 | $10.41 | $10.50 | $9.66 | 185,843 |
| 2021-07-21 | $10.51 | $10.56 | $10.48 | $10.50 | $9.66 | 160,776 |
| 2021-07-20 | $10.40 | $10.55 | $10.39 | $10.47 | $9.63 | 146,814 |
| 2021-07-19 | $10.45 | $10.47 | $10.17 | $10.36 | $9.53 | 432,695 |
| 2021-07-16 | $10.61 | $10.68 | $10.46 | $10.53 | $9.68 | 269,519 |
| 2021-07-15 | $10.65 | $10.74 | $10.58 | $10.65 | $9.80 | 118,153 |
| 2021-07-14 | $10.74 | $10.78 | $10.60 | $10.64 | $9.79 | 157,136 |
| 2021-07-13 | $10.77 | $10.77 | $10.61 | $10.74 | $9.88 | 165,154 |
| 2021-07-12 | $10.69 | $10.78 | $10.62 | $10.77 | $9.91 | 206,158 |
| 2021-07-09 | $10.52 | $10.75 | $10.45 | $10.68 | $9.82 | 229,460 |
| 2021-07-08 | $10.62 | $10.63 | $10.35 | $10.50 | $9.66 | 289,715 |
| 2021-07-07 | $10.72 | $10.79 | $10.60 | $10.66 | $9.80 | 116,415 |
| 2021-07-06 | $10.75 | $10.78 | $10.61 | $10.74 | $9.88 | 269,725 |
| 2021-07-02 | $10.69 | $10.74 | $10.62 | $10.72 | $9.86 | 163,294 |
| 2021-07-01 | $10.57 | $10.67 | $10.50 | $10.65 | $9.80 | 184,817 |
| 2021-06-30 | $10.68 | $10.71 | $10.44 | $10.56 | $9.71 | 441,852 |
| 2021-06-29 | $10.84 | $10.87 | $10.65 | $10.71 | $9.85 | 351,948 |
| 2021-06-28 | $10.81 | $10.81 | $10.61 | $10.77 | $9.91 | 585,690 |
| 2021-06-25 | $10.65 | $10.84 | $10.54 | $10.59 | $9.74 | 584,688 |
| 2021-06-24 | $10.45 | $10.53 | $10.37 | $10.49 | $9.65 | 137,638 |
| 2021-06-23 | $10.37 | $10.50 | $10.33 | $10.41 | $9.57 | 227,752 |
| 2021-06-22 | $10.41 | $10.41 | $10.31 | $10.34 | $9.51 | 111,846 |
| 2021-06-21 | $10.33 | $10.41 | $10.27 | $10.40 | $9.57 | 252,897 |
| 2021-06-18 | $10.38 | $10.40 | $10.17 | $10.33 | $9.50 | 657,821 |
| 2021-06-17 | $10.37 | $10.47 | $10.32 | $10.41 | $9.57 | 356,755 |
| 2021-06-16 | $10.40 | $10.44 | $10.35 | $10.40 | $9.57 | 290,833 |
| 2021-06-15 | $10.50 | $10.52 | $10.33 | $10.41 | $9.57 | 277,240 |
| 2021-06-14 | $10.59 | $10.63 | $10.45 | $10.50 | $9.66 | 195,657 |
| 2021-06-11 | $10.58 | $10.62 | $10.55 | $10.59 | $9.74 | 169,740 |
| 2021-06-10 | $10.50 | $10.55 | $10.38 | $10.53 | $9.68 | 240,697 |
| 2021-06-09 | $10.41 | $10.57 | $10.38 | $10.50 | $9.66 | 141,444 |
| 2021-06-08 | $10.56 | $10.58 | $10.41 | $10.45 | $9.61 | 313,820 |
| 2021-06-07 | $10.69 | $10.78 | $10.65 | $10.74 | $9.69 | 332,878 |
| 2021-06-04 | $10.75 | $10.75 | $10.66 | $10.69 | $9.65 | 267,772 |
| 2021-06-03 | $10.61 | $10.73 | $10.61 | $10.68 | $9.64 | 284,832 |
| 2021-06-02 | $10.65 | $10.67 | $10.59 | $10.61 | $9.58 | 215,080 |
| 2021-06-01 | $10.55 | $10.70 | $10.53 | $10.58 | $9.55 | 249,215 |
| 2021-05-28 | $10.48 | $10.56 | $10.46 | $10.47 | $9.45 | 111,394 |
| 2021-05-27 | $10.57 | $10.60 | $10.35 | $10.46 | $9.44 | 378,138 |
| 2021-05-26 | $10.53 | $10.55 | $10.48 | $10.54 | $9.51 | 173,691 |
| 2021-05-25 | $10.63 | $10.66 | $10.53 | $10.55 | $9.52 | 195,740 |
| 2021-05-24 | $10.67 | $10.72 | $10.60 | $10.63 | $9.59 | 168,027 |
| 2021-05-21 | $10.71 | $10.71 | $10.56 | $10.63 | $9.59 | 254,014 |
| 2021-05-20 | $10.80 | $10.80 | $10.62 | $10.65 | $9.61 | 205,438 |
| 2021-05-19 | $10.57 | $10.79 | $10.51 | $10.76 | $9.71 | 424,992 |
| 2021-05-18 | $10.53 | $10.69 | $10.50 | $10.63 | $9.59 | 714,737 |
| 2021-05-17 | $10.46 | $10.55 | $10.42 | $10.50 | $9.48 | 235,260 |
| 2021-05-14 | $10.43 | $10.52 | $10.34 | $10.49 | $9.47 | 181,159 |
| 2021-05-13 | $10.32 | $10.47 | $10.28 | $10.43 | $9.41 | 194,846 |
| 2021-05-12 | $10.36 | $10.38 | $10.27 | $10.32 | $9.31 | 315,910 |
| 2021-05-11 | $10.44 | $10.44 | $10.26 | $10.40 | $9.39 | 215,960 |
| 2021-05-10 | $10.52 | $10.56 | $10.43 | $10.44 | $9.42 | 186,679 |
| 2021-05-07 | $10.46 | $10.54 | $10.35 | $10.49 | $9.47 | 420,691 |
| 2021-05-06 | $10.35 | $10.54 | $10.31 | $10.50 | $9.48 | 289,533 |
| 2021-05-05 | $10.37 | $10.37 | $10.21 | $10.36 | $9.35 | 321,900 |
| 2021-05-04 | $10.37 | $10.39 | $10.22 | $10.33 | $9.32 | 213,476 |
| 2021-05-03 | $10.37 | $10.45 | $10.36 | $10.38 | $9.37 | 155,032 |
| 2021-04-30 | $10.44 | $10.45 | $10.32 | $10.38 | $9.37 | 186,135 |
| 2021-04-29 | $10.40 | $10.46 | $10.35 | $10.44 | $9.42 | 193,609 |
| 2021-04-28 | $10.32 | $10.40 | $10.26 | $10.39 | $9.38 | 261,300 |
| 2021-04-27 | $10.31 | $10.34 | $10.26 | $10.32 | $9.31 | 117,055 |
| 2021-04-26 | $10.30 | $10.34 | $10.25 | $10.28 | $9.28 | 166,011 |
| 2021-04-23 | $10.28 | $10.37 | $10.21 | $10.27 | $9.27 | 179,581 |
| 2021-04-22 | $10.35 | $10.38 | $10.25 | $10.28 | $9.28 | 234,106 |
| 2021-04-21 | $10.32 | $10.35 | $10.25 | $10.35 | $9.34 | 134,676 |
| 2021-04-20 | $10.31 | $10.35 | $10.25 | $10.31 | $9.30 | 169,592 |
| 2021-04-19 | $10.34 | $10.35 | $10.26 | $10.32 | $9.31 | 115,753 |
| 2021-04-16 | $10.25 | $10.35 | $10.25 | $10.33 | $9.32 | 115,138 |
| 2021-04-15 | $10.28 | $10.33 | $10.21 | $10.32 | $9.31 | 161,428 |
| 2021-04-14 | $10.27 | $10.29 | $10.21 | $10.24 | $9.24 | 167,162 |
| 2021-04-13 | $10.29 | $10.33 | $10.22 | $10.28 | $9.28 | 208,241 |
| 2021-04-12 | $10.26 | $10.31 | $10.22 | $10.30 | $9.30 | 235,849 |
| 2021-04-09 | $10.31 | $10.39 | $10.22 | $10.26 | $9.26 | 156,174 |
| 2021-04-08 | $10.22 | $10.34 | $10.17 | $10.30 | $9.30 | 237,531 |
| 2021-04-07 | $10.25 | $10.27 | $10.14 | $10.22 | $9.22 | 360,088 |
| 2021-04-06 | $10.20 | $10.30 | $10.16 | $10.25 | $9.25 | 266,679 |
| 2021-04-05 | $10.16 | $10.23 | $10.14 | $10.17 | $9.18 | 270,356 |
| 2021-04-01 | $10.01 | $10.17 | $9.97 | $10.16 | $9.17 | 523,653 |
| 2021-03-31 | $10.02 | $10.07 | $9.96 | $9.98 | $9.01 | 210,646 |
| 2021-03-30 | $9.99 | $10.02 | $9.93 | $10.01 | $9.03 | 219,665 |
| 2021-03-29 | $9.97 | $10.04 | $9.89 | $9.97 | $9.00 | 220,100 |
| 2021-03-26 | $9.97 | $10.04 | $9.88 | $9.99 | $9.02 | 293,571 |
| 2021-03-25 | $9.91 | $10.00 | $9.74 | $9.93 | $8.96 | 357,359 |
| 2021-03-24 | $10.00 | $10.27 | $9.86 | $9.88 | $8.92 | 411,031 |
| 2021-03-23 | $9.86 | $9.98 | $9.80 | $9.85 | $8.89 | 279,087 |
| 2021-03-22 | $9.95 | $10.02 | $9.85 | $9.90 | $8.93 | 126,467 |
| 2021-03-19 | $9.92 | $10.13 | $9.81 | $9.94 | $8.97 | 868,013 |
| 2021-03-18 | $10.03 | $10.05 | $9.80 | $9.86 | $8.90 | 296,593 |
| 2021-03-17 | $10.08 | $10.17 | $9.97 | $10.00 | $9.02 | 237,982 |
| 2021-03-16 | $10.22 | $10.30 | $10.02 | $10.05 | $9.07 | 354,222 |
| 2021-03-15 | $10.06 | $10.28 | $10.01 | $10.20 | $9.21 | 1,911,868 |
| 2021-03-12 | $9.88 | $10.07 | $9.85 | $10.05 | $9.07 | 445,059 |
| 2021-03-11 | $9.76 | $9.88 | $9.72 | $9.87 | $8.91 | 202,103 |
| 2021-03-10 | $9.91 | $9.93 | $9.72 | $9.79 | $8.84 | 232,552 |
| 2021-03-09 | $9.97 | $10.07 | $9.77 | $9.86 | $8.90 | 330,529 |
| 2021-03-08 | $10.00 | $10.18 | $9.95 | $10.15 | $8.99 | 297,750 |
| 2021-03-05 | $10.21 | $10.21 | $9.90 | $9.94 | $8.80 | 332,789 |
| 2021-03-04 | $10.22 | $10.25 | $10.01 | $10.19 | $9.02 | 641,173 |
| 2021-03-03 | $10.03 | $10.16 | $9.98 | $10.14 | $8.98 | 363,265 |
| 2021-03-02 | $10.01 | $10.11 | $9.91 | $10.03 | $8.88 | 432,469 |
| 2021-03-01 | $9.94 | $10.08 | $9.84 | $9.95 | $8.81 | 345,656 |
| 2021-02-26 | $9.67 | $9.79 | $9.67 | $9.70 | $8.59 | 301,798 |
| 2021-02-25 | $9.60 | $9.74 | $9.59 | $9.66 | $8.55 | 385,287 |
| 2021-02-24 | $9.48 | $9.71 | $9.45 | $9.59 | $8.49 | 387,334 |
| 2021-02-23 | $9.38 | $9.53 | $9.35 | $9.46 | $8.38 | 250,118 |
| 2021-02-22 | $9.37 | $9.50 | $9.37 | $9.39 | $8.31 | 249,388 |
| 2021-02-19 | $9.31 | $9.36 | $9.30 | $9.31 | $8.24 | 165,714 |
| 2021-02-18 | $9.35 | $9.43 | $9.29 | $9.30 | $8.23 | 255,946 |
| 2021-02-17 | $9.35 | $9.38 | $9.29 | $9.35 | $8.28 | 604,178 |
| 2021-02-16 | $9.45 | $9.49 | $9.32 | $9.34 | $8.27 | 268,018 |
| 2021-02-12 | $9.37 | $9.47 | $9.23 | $9.40 | $8.32 | 247,636 |
| 2021-02-11 | $9.55 | $9.55 | $9.34 | $9.39 | $8.31 | 288,021 |
| 2021-02-10 | $9.49 | $9.56 | $9.44 | $9.49 | $8.40 | 322,467 |
| 2021-02-09 | $9.50 | $9.59 | $9.29 | $9.44 | $8.36 | 860,700 |
| 2021-02-08 | $9.18 | $9.34 | $9.15 | $9.18 | $8.13 | 293,307 |
| 2021-02-05 | $9.15 | $9.25 | $9.11 | $9.19 | $8.14 | 221,435 |
| 2021-02-04 | $9.16 | $9.30 | $9.16 | $9.18 | $8.13 | 292,043 |
| 2021-02-03 | $9.10 | $9.21 | $9.06 | $9.16 | $8.11 | 193,571 |
| 2021-02-02 | $9.00 | $9.28 | $9.00 | $9.12 | $8.07 | 597,717 |
| 2021-02-01 | $8.83 | $9.04 | $8.82 | $9.01 | $7.98 | 188,262 |
| 2021-01-29 | $8.96 | $8.99 | $8.82 | $8.83 | $7.82 | 301,740 |
| 2021-01-28 | $8.99 | $9.05 | $8.88 | $8.99 | $7.96 | 254,164 |
| 2021-01-27 | $9.14 | $9.16 | $8.95 | $8.98 | $7.95 | 324,010 |
| 2021-01-26 | $9.01 | $9.26 | $9.01 | $9.19 | $8.14 | 259,161 |
| 2021-01-25 | $9.12 | $9.15 | $8.96 | $9.01 | $7.98 | 273,572 |
| 2021-01-22 | $9.15 | $9.25 | $9.09 | $9.14 | $8.09 | 205,272 |
| 2021-01-21 | $9.22 | $9.48 | $9.18 | $9.20 | $8.15 | 664,158 |
| 2021-01-20 | $9.10 | $9.15 | $9.05 | $9.05 | $8.01 | 169,594 |
| 2021-01-19 | $9.14 | $9.24 | $9.04 | $9.11 | $8.07 | 177,147 |
| 2021-01-15 | $9.15 | $9.18 | $9.07 | $9.14 | $8.09 | 209,996 |
| 2021-01-14 | $9.10 | $9.16 | $9.05 | $9.15 | $8.10 | 152,513 |
| 2021-01-13 | $9.06 | $9.18 | $9.02 | $9.10 | $8.06 | 193,971 |
| 2021-01-12 | $9.05 | $9.17 | $9.00 | $9.05 | $8.01 | 177,064 |
| 2021-01-11 | $9.01 | $9.09 | $8.95 | $9.06 | $8.02 | 234,861 |
| 2021-01-08 | $9.04 | $9.09 | $8.94 | $9.03 | $8.00 | 308,294 |
| 2021-01-07 | $9.09 | $9.17 | $9.00 | $9.00 | $7.97 | 222,191 |
| 2021-01-06 | $9.19 | $9.29 | $8.98 | $9.07 | $8.03 | 233,513 |
| 2021-01-05 | $9.18 | $9.20 | $9.15 | $9.20 | $8.15 | 245,671 |
| 2021-01-04 | $9.20 | $9.21 | $9.13 | $9.15 | $8.10 | 148,527 |
| 2020-12-31 | $9.15 | $9.24 | $9.15 | $9.20 | $8.15 | 244,916 |
| 2020-12-30 | $9.13 | $9.29 | $9.06 | $9.18 | $8.13 | 284,033 |
| 2020-12-29 | $9.01 | $9.24 | $9.01 | $9.14 | $8.09 | 199,609 |
| 2020-12-28 | $9.12 | $9.21 | $8.96 | $9.01 | $7.98 | 210,424 |
| 2020-12-24 | $9.20 | $9.32 | $9.08 | $9.10 | $8.06 | 84,581 |
| 2020-12-23 | $9.10 | $9.36 | $9.10 | $9.24 | $8.18 | 500,951 |
| 2020-12-22 | $9.13 | $9.30 | $9.02 | $9.08 | $8.04 | 292,311 |
| 2020-12-21 | $9.17 | $9.20 | $9.05 | $9.14 | $8.09 | 207,187 |
| 2020-12-18 | $9.12 | $9.21 | $9.10 | $9.18 | $8.13 | 149,085 |
| 2020-12-17 | $9.08 | $9.20 | $9.05 | $9.13 | $8.08 | 151,266 |
| 2020-12-16 | $9.21 | $9.23 | $9.08 | $9.10 | $8.06 | 73,991 |
| 2020-12-15 | $9.24 | $9.34 | $9.12 | $9.19 | $8.14 | 110,167 |
| 2020-12-14 | $9.20 | $9.24 | $9.08 | $9.18 | $8.13 | 127,202 |
| 2020-12-11 | $9.20 | $9.31 | $9.03 | $9.19 | $8.14 | 112,730 |
| 2020-12-10 | $9.24 | $9.38 | $9.20 | $9.22 | $8.16 | 219,458 |
| 2020-12-09 | $9.26 | $9.32 | $9.19 | $9.28 | $8.22 | 276,676 |
| 2020-12-08 | $9.05 | $9.23 | $8.95 | $9.20 | $8.15 | 250,752 |
| 2020-12-07 | $9.01 | $9.13 | $8.83 | $8.99 | $7.96 | 287,861 |
| 2020-12-04 | $8.87 | $9.08 | $8.86 | $9.00 | $7.97 | 103,756 |
| 2020-12-03 | $8.79 | $9.05 | $8.78 | $8.83 | $7.82 | 227,316 |
| 2020-12-02 | $8.78 | $8.92 | $8.75 | $8.81 | $7.80 | 199,574 |
| 2020-12-01 | $8.73 | $8.79 | $8.64 | $8.73 | $7.73 | 125,105 |
| 2020-11-30 | $8.70 | $8.81 | $8.67 | $8.67 | $7.68 | 144,683 |
| 2020-11-27 | $8.72 | $8.75 | $8.64 | $8.75 | $7.75 | 55,724 |
| 2020-11-25 | $8.65 | $8.84 | $8.58 | $8.72 | $7.72 | 141,013 |
| 2020-11-24 | $8.73 | $8.85 | $8.62 | $8.73 | $7.73 | 165,500 |
| 2020-11-23 | $8.75 | $8.90 | $8.71 | $8.82 | $7.66 | 270,272 |
| 2020-11-20 | $8.59 | $8.73 | $8.59 | $8.71 | $7.56 | 233,982 |
| 2020-11-19 | $8.42 | $8.70 | $8.42 | $8.67 | $7.53 | 339,785 |
| 2020-11-18 | $8.38 | $8.60 | $8.37 | $8.44 | $7.33 | 183,929 |
| 2020-11-17 | $8.45 | $8.48 | $8.32 | $8.33 | $7.23 | 197,744 |
| 2020-11-16 | $8.49 | $8.60 | $8.40 | $8.42 | $7.31 | 215,148 |
| 2020-11-13 | $8.35 | $8.44 | $8.35 | $8.38 | $7.28 | 143,509 |
| 2020-11-12 | $8.38 | $8.48 | $8.21 | $8.28 | $7.19 | 218,989 |
| 2020-11-11 | $8.38 | $8.62 | $8.38 | $8.44 | $7.33 | 405,365 |
| 2020-11-10 | $8.25 | $8.60 | $8.08 | $8.35 | $7.25 | 294,205 |
| 2020-11-09 | $8.05 | $8.28 | $7.96 | $8.05 | $6.99 | 284,399 |
| 2020-11-06 | $7.94 | $8.03 | $7.85 | $7.88 | $6.84 | 68,101 |
| 2020-11-05 | $7.80 | $8.05 | $7.80 | $7.95 | $6.90 | 148,375 |
| 2020-11-04 | $7.62 | $7.91 | $7.60 | $7.78 | $6.76 | 109,211 |
| 2020-11-03 | $7.62 | $7.70 | $7.61 | $7.61 | $6.61 | 85,406 |
| 2020-11-02 | $7.55 | $7.67 | $7.50 | $7.57 | $6.57 | 82,669 |
| 2020-10-30 | $7.72 | $7.75 | $7.41 | $7.51 | $6.52 | 181,092 |
| 2020-10-29 | $7.56 | $7.82 | $7.56 | $7.76 | $6.74 | 101,575 |
| 2020-10-28 | $7.85 | $7.90 | $7.56 | $7.58 | $6.58 | 255,773 |
| 2020-10-27 | $7.94 | $8.02 | $7.88 | $7.88 | $6.84 | 59,809 |
| 2020-10-26 | $8.01 | $8.04 | $7.94 | $7.94 | $6.90 | 103,880 |
| 2020-10-23 | $8.16 | $8.21 | $8.01 | $8.06 | $7.00 | 173,927 |
| 2020-10-22 | $8.14 | $8.14 | $8.09 | $8.11 | $7.04 | 74,570 |
| 2020-10-21 | $8.28 | $8.31 | $8.11 | $8.14 | $7.07 | 105,269 |
| 2020-10-20 | $8.22 | $8.35 | $8.20 | $8.32 | $7.23 | 148,803 |
| 2020-10-19 | $8.13 | $8.25 | $8.09 | $8.18 | $7.10 | 116,032 |
| 2020-10-16 | $8.10 | $8.16 | $8.09 | $8.15 | $7.08 | 68,865 |
| 2020-10-15 | $8.10 | $8.15 | $8.10 | $8.10 | $7.03 | 45,272 |
| 2020-10-14 | $8.12 | $8.17 | $8.10 | $8.13 | $7.06 | 50,437 |
| 2020-10-13 | $8.05 | $8.16 | $8.05 | $8.10 | $7.03 | 80,262 |
| 2020-10-12 | $8.11 | $8.17 | $7.95 | $8.06 | $7.00 | 127,532 |
| 2020-10-09 | $8.14 | $8.19 | $8.07 | $8.15 | $7.08 | 186,638 |
| 2020-10-08 | $8.07 | $8.16 | $8.07 | $8.12 | $7.05 | 88,008 |
| 2020-10-07 | $8.10 | $8.16 | $8.07 | $8.10 | $7.03 | 145,864 |
| 2020-10-06 | $8.08 | $8.18 | $8.05 | $8.05 | $6.99 | 89,324 |
| 2020-10-05 | $8.30 | $8.30 | $8.07 | $8.08 | $7.02 | 101,766 |
| 2020-10-02 | $8.19 | $8.26 | $8.16 | $8.26 | $7.17 | 108,294 |
| 2020-10-01 | $8.08 | $8.33 | $8.00 | $8.19 | $7.11 | 112,811 |
| 2020-09-30 | $7.96 | $8.05 | $7.94 | $8.00 | $6.95 | 91,901 |
| 2020-09-29 | $8.02 | $8.10 | $7.93 | $7.93 | $6.89 | 28,967 |
| 2020-09-28 | $8.00 | $8.14 | $8.00 | $8.06 | $7.00 | 58,683 |
| 2020-09-25 | $7.68 | $8.01 | $7.68 | $7.92 | $6.88 | 60,260 |
| 2020-09-24 | $7.90 | $7.90 | $7.72 | $7.74 | $6.72 | 68,358 |
| 2020-09-23 | $8.18 | $8.20 | $7.85 | $7.85 | $6.82 | 74,130 |
| 2020-09-22 | $8.01 | $8.19 | $7.96 | $8.16 | $7.09 | 71,168 |
| 2020-09-21 | $7.99 | $8.14 | $7.88 | $7.96 | $6.91 | 151,096 |
| 2020-09-18 | $7.98 | $8.09 | $7.97 | $8.09 | $7.03 | 92,852 |
| 2020-09-17 | $7.90 | $8.15 | $7.89 | $7.99 | $6.94 | 107,142 |
| 2020-09-16 | $7.98 | $8.19 | $7.94 | $8.01 | $6.96 | 192,658 |
| 2020-09-15 | $7.90 | $8.02 | $7.87 | $7.89 | $6.85 | 135,180 |
| 2020-09-14 | $7.98 | $8.04 | $7.87 | $7.93 | $6.89 | 117,085 |
| 2020-09-11 | $8.07 | $8.12 | $7.97 | $8.00 | $6.95 | 22,867 |
| 2020-09-10 | $8.23 | $8.27 | $8.03 | $8.04 | $6.98 | 81,615 |
| 2020-09-09 | $8.14 | $8.24 | $8.08 | $8.16 | $7.09 | 63,592 |
| 2020-09-08 | $8.10 | $8.23 | $8.02 | $8.12 | $7.05 | 158,318 |
| 2020-09-04 | $8.17 | $8.33 | $8.10 | $8.26 | $7.04 | 127,228 |
| 2020-09-03 | $8.28 | $8.33 | $8.13 | $8.14 | $6.93 | 76,748 |
| 2020-09-02 | $8.20 | $8.32 | $8.16 | $8.28 | $7.05 | 46,649 |
| 2020-09-01 | $8.15 | $8.24 | $8.10 | $8.21 | $6.99 | 88,634 |
| 2020-08-31 | $8.33 | $8.40 | $8.14 | $8.14 | $6.93 | 222,858 |
| 2020-08-28 | $8.35 | $8.48 | $8.28 | $8.35 | $7.11 | 266,119 |
| 2020-08-27 | $8.34 | $8.37 | $8.24 | $8.34 | $7.10 | 66,500 |
| 2020-08-26 | $8.36 | $8.40 | $8.23 | $8.33 | $7.09 | 78,208 |
| 2020-08-25 | $8.22 | $8.35 | $8.15 | $8.34 | $7.10 | 129,777 |
| 2020-08-24 | $8.29 | $8.39 | $8.15 | $8.23 | $7.01 | 107,961 |
| 2020-08-21 | $8.25 | $8.31 | $8.17 | $8.20 | $6.98 | 30,051 |
| 2020-08-20 | $8.26 | $8.41 | $8.20 | $8.27 | $7.04 | 51,560 |
| 2020-08-19 | $8.46 | $8.49 | $8.36 | $8.37 | $7.13 | 39,328 |
| 2020-08-18 | $8.56 | $8.65 | $8.42 | $8.44 | $7.19 | 266,699 |
| 2020-08-17 | $8.19 | $8.34 | $8.19 | $8.29 | $7.06 | 200,108 |
| 2020-08-14 | $8.25 | $8.36 | $8.15 | $8.26 | $7.04 | 228,870 |
| 2020-08-13 | $8.23 | $8.36 | $8.21 | $8.31 | $7.08 | 127,325 |
| 2020-08-12 | $8.23 | $8.38 | $8.18 | $8.27 | $7.04 | 109,029 |
| 2020-08-11 | $8.12 | $8.40 | $7.83 | $8.29 | $7.06 | 440,911 |
| 2020-08-10 | $8.20 | $8.44 | $8.13 | $8.31 | $7.08 | 85,677 |
| 2020-08-07 | $8.07 | $8.25 | $8.04 | $8.24 | $7.02 | 97,318 |
| 2020-08-06 | $8.02 | $8.36 | $7.95 | $8.10 | $6.90 | 162,249 |
| 2020-08-05 | $7.74 | $7.98 | $7.74 | $7.92 | $6.75 | 47,289 |
| 2020-08-04 | $7.69 | $7.78 | $7.66 | $7.72 | $6.58 | 48,893 |
| 2020-08-03 | $7.62 | $7.80 | $7.56 | $7.74 | $6.59 | 57,372 |
| 2020-07-31 | $7.58 | $7.64 | $7.52 | $7.61 | $6.48 | 35,287 |
| 2020-07-30 | $7.50 | $7.68 | $7.50 | $7.66 | $6.52 | 29,550 |
| 2020-07-29 | $7.54 | $7.63 | $7.44 | $7.61 | $6.48 | 53,552 |
| 2020-07-28 | $7.42 | $7.60 | $7.42 | $7.58 | $6.46 | 34,261 |
| 2020-07-27 | $7.59 | $7.59 | $7.40 | $7.44 | $6.34 | 69,112 |
| 2020-07-24 | $7.73 | $7.73 | $7.55 | $7.59 | $6.46 | 19,717 |
| 2020-07-23 | $7.84 | $7.89 | $7.59 | $7.67 | $6.53 | 80,432 |
| 2020-07-22 | $7.77 | $7.87 | $7.71 | $7.84 | $6.68 | 92,176 |
| 2020-07-21 | $7.59 | $7.85 | $7.59 | $7.79 | $6.63 | 145,304 |
| 2020-07-20 | $7.37 | $7.64 | $7.36 | $7.61 | $6.48 | 128,550 |
| 2020-07-17 | $7.44 | $7.55 | $7.39 | $7.54 | $6.42 | 70,438 |
| 2020-07-16 | $7.58 | $7.66 | $7.42 | $7.50 | $6.39 | 55,817 |
| 2020-07-15 | $7.71 | $7.74 | $7.60 | $7.63 | $6.50 | 74,218 |
| 2020-07-14 | $7.46 | $7.69 | $7.45 | $7.64 | $6.51 | 242,891 |
| 2020-07-13 | $7.51 | $7.60 | $7.44 | $7.50 | $6.39 | 97,986 |
| 2020-07-10 | $7.35 | $7.50 | $7.30 | $7.48 | $6.37 | 98,962 |
| 2020-07-09 | $7.64 | $7.64 | $7.33 | $7.36 | $6.27 | 52,614 |
| 2020-07-08 | $7.64 | $7.70 | $7.51 | $7.65 | $6.52 | 53,187 |
| 2020-07-07 | $7.64 | $7.67 | $7.50 | $7.62 | $6.49 | 131,771 |
| 2020-07-06 | $7.90 | $7.90 | $7.61 | $7.76 | $6.61 | 120,824 |
| 2020-07-02 | $7.84 | $7.94 | $7.78 | $7.81 | $6.65 | 116,299 |
| 2020-07-01 | $7.91 | $7.94 | $7.72 | $7.76 | $6.61 | 93,865 |
| 2020-06-30 | $7.75 | $7.97 | $7.63 | $7.94 | $6.76 | 85,514 |
| 2020-06-29 | $7.79 | $7.90 | $7.64 | $7.66 | $6.52 | 110,132 |
| 2020-06-26 | $7.72 | $7.85 | $7.64 | $7.81 | $6.65 | 78,626 |
| 2020-06-25 | $7.84 | $7.99 | $7.77 | $7.83 | $6.67 | 109,522 |
| 2020-06-24 | $7.89 | $7.91 | $7.56 | $7.87 | $6.70 | 275,467 |
| 2020-06-23 | $7.36 | $7.50 | $7.30 | $7.42 | $6.32 | 168,005 |
| 2020-06-22 | $7.33 | $7.46 | $7.30 | $7.34 | $6.25 | 97,225 |
| 2020-06-19 | $7.50 | $7.68 | $7.34 | $7.36 | $6.27 | 177,045 |
| 2020-06-18 | $7.47 | $7.72 | $7.33 | $7.39 | $6.29 | 171,293 |
| 2020-06-17 | $7.74 | $7.78 | $7.46 | $7.55 | $6.43 | 127,415 |
| 2020-06-16 | $7.90 | $7.93 | $7.63 | $7.64 | $6.51 | 64,540 |
| 2020-06-15 | $7.66 | $7.92 | $7.60 | $7.73 | $6.58 | 89,779 |
| 2020-06-12 | $7.70 | $7.87 | $7.52 | $7.87 | $6.70 | 77,855 |
| 2020-06-11 | $7.74 | $7.78 | $7.41 | $7.52 | $6.40 | 208,032 |
| 2020-06-10 | $8.06 | $8.15 | $7.74 | $7.97 | $6.79 | 221,757 |
| 2020-06-09 | $8.10 | $8.23 | $7.99 | $8.13 | $6.92 | 100,072 |
| 2020-06-08 | $8.43 | $8.53 | $8.35 | $8.41 | $7.02 | 204,443 |
| 2020-06-05 | $8.46 | $8.54 | $8.18 | $8.24 | $6.88 | 394,849 |
| 2020-06-04 | $8.36 | $8.49 | $8.21 | $8.30 | $6.93 | 262,347 |
| 2020-06-03 | $8.19 | $8.39 | $8.13 | $8.27 | $6.91 | 374,854 |
| 2020-06-02 | $8.17 | $8.17 | $8.00 | $8.12 | $6.78 | 252,032 |
| 2020-06-01 | $7.96 | $8.14 | $7.81 | $8.09 | $6.76 | 241,171 |
| 2020-05-29 | $7.48 | $7.84 | $7.40 | $7.76 | $6.48 | 258,293 |
| 2020-05-28 | $7.57 | $7.76 | $7.38 | $7.49 | $6.26 | 187,753 |
| 2020-05-27 | $7.20 | $7.57 | $7.11 | $7.40 | $6.18 | 258,995 |
| 2020-05-26 | $7.07 | $7.24 | $7.07 | $7.09 | $5.92 | 144,649 |
| 2020-05-22 | $7.15 | $7.15 | $6.85 | $6.93 | $5.79 | 73,186 |
| 2020-05-21 | $6.63 | $7.18 | $6.63 | $7.11 | $5.94 | 234,370 |
| 2020-05-20 | $6.62 | $6.78 | $6.59 | $6.65 | $5.55 | 215,136 |
| 2020-05-19 | $6.73 | $6.80 | $6.55 | $6.62 | $5.53 | 112,398 |
| 2020-05-18 | $6.84 | $6.87 | $6.63 | $6.73 | $5.62 | 157,529 |
| 2020-05-15 | $6.41 | $6.71 | $6.41 | $6.59 | $5.50 | 107,643 |
| 2020-05-14 | $6.44 | $6.54 | $6.21 | $6.53 | $5.45 | 148,267 |
| 2020-05-13 | $6.65 | $6.70 | $6.42 | $6.48 | $5.41 | 110,833 |
| 2020-05-12 | $6.76 | $6.84 | $6.59 | $6.65 | $5.55 | 217,869 |
| 2020-05-11 | $6.76 | $6.92 | $6.67 | $6.75 | $5.64 | 130,727 |
| 2020-05-08 | $6.93 | $6.96 | $6.70 | $6.82 | $5.70 | 296,438 |
| 2020-05-07 | $6.84 | $6.96 | $6.59 | $6.80 | $5.68 | 523,311 |
| 2020-05-06 | $6.68 | $6.88 | $6.60 | $6.80 | $5.68 | 249,275 |
| 2020-05-05 | $6.92 | $7.16 | $6.55 | $6.72 | $5.61 | 600,771 |
| 2020-05-04 | $7.05 | $7.07 | $6.70 | $6.92 | $5.78 | 334,451 |
| 2020-05-01 | $6.65 | $7.20 | $6.42 | $6.62 | $5.53 | 400,353 |
| 2020-04-30 | $6.87 | $6.87 | $6.67 | $6.76 | $5.65 | 297,025 |
| 2020-04-29 | $6.82 | $7.06 | $6.81 | $6.91 | $5.77 | 212,620 |
| 2020-04-28 | $6.84 | $7.02 | $6.67 | $6.68 | $5.58 | 185,707 |
| 2020-04-27 | $6.65 | $6.82 | $6.60 | $6.76 | $5.65 | 285,168 |
| 2020-04-24 | $6.38 | $6.70 | $6.38 | $6.66 | $5.56 | 270,225 |
| 2020-04-23 | $6.28 | $6.40 | $6.10 | $6.31 | $5.27 | 194,811 |
| 2020-04-22 | $6.41 | $6.41 | $6.18 | $6.22 | $5.20 | 254,424 |
| 2020-04-21 | $6.47 | $6.54 | $6.14 | $6.30 | $5.26 | 202,759 |
| 2020-04-20 | $6.59 | $6.79 | $6.49 | $6.51 | $5.44 | 222,817 |
| 2020-04-17 | $6.84 | $6.95 | $6.53 | $6.74 | $5.63 | 184,193 |
| 2020-04-16 | $6.93 | $6.93 | $6.45 | $6.66 | $5.56 | 325,470 |
| 2020-04-15 | $6.96 | $7.03 | $6.74 | $6.93 | $5.79 | 183,579 |
| 2020-04-14 | $7.28 | $7.43 | $7.09 | $7.12 | $5.95 | 317,058 |
| 2020-04-13 | $7.23 | $7.28 | $6.75 | $7.23 | $6.04 | 228,126 |
| 2020-04-09 | $7.41 | $7.83 | $7.13 | $7.18 | $6.00 | 456,618 |
| 2020-04-08 | $6.80 | $7.44 | $6.80 | $7.24 | $6.05 | 337,025 |
| 2020-04-07 | $6.64 | $6.91 | $6.44 | $6.75 | $5.64 | 531,089 |
| 2020-04-06 | $6.64 | $6.84 | $6.32 | $6.65 | $5.55 | 559,926 |
| 2020-04-03 | $7.08 | $7.08 | $6.43 | $6.50 | $5.43 | 489,197 |
| 2020-04-02 | $7.25 | $7.44 | $6.72 | $6.80 | $5.68 | 349,282 |
| 2020-04-01 | $7.00 | $7.57 | $6.98 | $7.42 | $6.20 | 251,778 |
| 2020-03-31 | $7.58 | $7.89 | $7.45 | $7.48 | $6.25 | 305,503 |
| 2020-03-30 | $7.53 | $7.72 | $7.25 | $7.58 | $6.33 | 330,112 |
| 2020-03-27 | $7.36 | $8.03 | $6.89 | $7.49 | $6.26 | 577,386 |
| 2020-03-26 | $6.63 | $7.86 | $6.63 | $7.45 | $6.22 | 482,450 |
| 2020-03-25 | $6.28 | $7.41 | $6.28 | $6.60 | $5.51 | 375,009 |
| 2020-03-24 | $5.66 | $6.28 | $5.53 | $6.22 | $5.20 | 418,764 |
| 2020-03-23 | $6.28 | $6.28 | $5.45 | $5.45 | $4.55 | 396,111 |
| 2020-03-20 | $6.14 | $6.71 | $6.05 | $6.27 | $5.24 | 402,728 |
| 2020-03-19 | $5.34 | $6.00 | $4.67 | $5.96 | $4.98 | 830,661 |
| 2020-03-18 | $6.58 | $6.88 | $5.34 | $5.34 | $4.46 | 896,923 |
| 2020-03-17 | $7.40 | $7.43 | $6.82 | $6.89 | $5.76 | 727,585 |
| 2020-03-16 | $7.16 | $7.74 | $6.93 | $7.12 | $5.95 | 195,228 |
| 2020-03-13 | $8.41 | $8.56 | $7.99 | $8.23 | $6.87 | 244,442 |
| 2020-03-12 | $8.38 | $8.38 | $7.57 | $8.20 | $6.85 | 332,756 |
| 2020-03-11 | $9.13 | $9.14 | $8.82 | $8.88 | $7.42 | 335,203 |
| 2020-03-10 | $9.26 | $9.39 | $9.05 | $9.29 | $7.76 | 335,263 |
| 2020-03-09 | $9.36 | $9.45 | $9.25 | $9.30 | $7.64 | 259,449 |
| 2020-03-06 | $9.85 | $9.85 | $9.65 | $9.81 | $8.06 | 233,173 |
| 2020-03-05 | $10.05 | $10.07 | $9.96 | $10.02 | $8.23 | 130,912 |
| 2020-03-04 | $10.08 | $10.22 | $10.08 | $10.12 | $8.31 | 147,202 |
| 2020-03-03 | $9.90 | $10.09 | $9.90 | $9.99 | $8.20 | 406,977 |
| 2020-03-02 | $9.42 | $9.91 | $9.42 | $9.89 | $8.12 | 486,764 |
| 2020-02-28 | $9.72 | $9.72 | $9.30 | $9.44 | $7.75 | 508,415 |
| 2020-02-27 | $9.90 | $9.99 | $9.73 | $9.79 | $8.04 | 283,398 |
| 2020-02-26 | $10.03 | $10.12 | $9.96 | $9.98 | $8.19 | 128,618 |
| 2020-02-25 | $10.22 | $10.22 | $9.98 | $10.02 | $8.23 | 182,217 |
| 2020-02-24 | $10.23 | $10.27 | $10.20 | $10.22 | $8.39 | 123,684 |
| 2020-02-21 | $10.44 | $10.44 | $10.30 | $10.30 | $8.46 | 191,994 |
| 2020-02-20 | $10.53 | $10.55 | $10.43 | $10.43 | $8.56 | 48,429 |
| 2020-02-19 | $10.54 | $10.54 | $10.45 | $10.53 | $8.65 | 63,647 |
| 2020-02-18 | $10.47 | $10.53 | $10.43 | $10.53 | $8.65 | 51,466 |
| 2020-02-14 | $10.45 | $10.50 | $10.38 | $10.50 | $8.62 | 106,021 |
| 2020-02-13 | $10.41 | $10.47 | $10.36 | $10.45 | $8.58 | 148,790 |
| 2020-02-12 | $10.47 | $10.49 | $10.38 | $10.38 | $8.52 | 42,832 |
| 2020-02-11 | $10.47 | $10.50 | $10.37 | $10.45 | $8.58 | 54,228 |
| 2020-02-10 | $10.45 | $10.48 | $10.42 | $10.48 | $8.61 | 46,438 |
| 2020-02-07 | $10.38 | $10.46 | $10.35 | $10.46 | $8.59 | 57,243 |
| 2020-02-06 | $10.41 | $10.42 | $10.35 | $10.41 | $8.55 | 62,155 |
| 2020-02-05 | $10.42 | $10.45 | $10.36 | $10.43 | $8.56 | 89,203 |
| 2020-02-04 | $10.32 | $10.40 | $10.27 | $10.40 | $8.54 | 168,057 |
| 2020-02-03 | $10.30 | $10.38 | $10.27 | $10.34 | $8.49 | 118,364 |
| 2020-01-31 | $10.40 | $10.40 | $10.28 | $10.30 | $8.46 | 199,779 |
| 2020-01-30 | $10.40 | $10.43 | $10.30 | $10.40 | $8.54 | 156,916 |
| 2020-01-29 | $10.44 | $10.44 | $10.33 | $10.43 | $8.56 | 116,345 |
| 2020-01-28 | $10.37 | $10.45 | $10.33 | $10.44 | $8.57 | 57,130 |
| 2020-01-27 | $10.32 | $10.38 | $10.28 | $10.33 | $8.48 | 91,902 |
| 2020-01-24 | $10.44 | $10.47 | $10.37 | $10.39 | $8.53 | 42,612 |
| 2020-01-23 | $10.51 | $10.51 | $10.41 | $10.43 | $8.56 | 67,246 |
| 2020-01-22 | $10.48 | $10.56 | $10.44 | $10.54 | $8.65 | 140,625 |
| 2020-01-21 | $10.42 | $10.52 | $10.42 | $10.44 | $8.57 | 72,599 |
| 2020-01-17 | $10.52 | $10.57 | $10.42 | $10.46 | $8.59 | 91,371 |
| 2020-01-16 | $10.50 | $10.59 | $10.47 | $10.48 | $8.61 | 69,381 |
| 2020-01-15 | $10.49 | $10.54 | $10.47 | $10.51 | $8.63 | 155,183 |
| 2020-01-14 | $10.42 | $10.50 | $10.36 | $10.50 | $8.62 | 74,190 |
| 2020-01-13 | $10.44 | $10.45 | $10.38 | $10.44 | $8.57 | 86,015 |
| 2020-01-10 | $10.47 | $10.49 | $10.37 | $10.46 | $8.59 | 65,883 |
| 2020-01-09 | $10.46 | $10.50 | $10.40 | $10.43 | $8.56 | 82,940 |
| 2020-01-08 | $10.41 | $10.51 | $10.39 | $10.43 | $8.56 | 220,206 |
| 2020-01-07 | $10.32 | $10.42 | $10.26 | $10.41 | $8.55 | 92,638 |
| 2020-01-06 | $10.30 | $10.35 | $10.25 | $10.32 | $8.47 | 131,324 |
| 2020-01-03 | $10.30 | $10.33 | $10.25 | $10.30 | $8.46 | 79,208 |
| 2020-01-02 | $10.30 | $10.36 | $10.24 | $10.30 | $8.46 | 127,063 |
| 2019-12-31 | $10.26 | $10.30 | $10.20 | $10.28 | $8.44 | 151,056 |
| 2019-12-30 | $10.27 | $10.31 | $10.20 | $10.28 | $8.44 | 178,399 |
| 2019-12-27 | $10.40 | $10.40 | $10.26 | $10.29 | $8.45 | 72,493 |
| 2019-12-26 | $10.34 | $10.41 | $10.30 | $10.35 | $8.50 | 117,228 |
| 2019-12-24 | $10.37 | $10.37 | $10.30 | $10.34 | $8.49 | 48,326 |
| 2019-12-23 | $10.36 | $10.43 | $10.32 | $10.36 | $8.51 | 105,091 |
| 2019-12-20 | $10.49 | $10.49 | $10.34 | $10.34 | $8.49 | 225,834 |
| 2019-12-19 | $10.45 | $10.56 | $10.42 | $10.46 | $8.59 | 207,290 |
| 2019-12-18 | $10.50 | $10.57 | $10.37 | $10.43 | $8.56 | 144,570 |
| 2019-12-17 | $10.38 | $10.50 | $10.36 | $10.49 | $8.61 | 180,187 |
| 2019-12-16 | $10.35 | $10.47 | $10.35 | $10.37 | $8.52 | 179,000 |
| 2019-12-13 | $10.35 | $10.36 | $10.29 | $10.32 | $8.47 | 46,813 |
| 2019-12-12 | $10.32 | $10.44 | $10.31 | $10.35 | $8.50 | 70,766 |
| 2019-12-11 | $10.30 | $10.34 | $10.22 | $10.32 | $8.47 | 148,525 |
| 2019-12-10 | $10.26 | $10.37 | $10.24 | $10.28 | $8.44 | 105,289 |
| 2019-12-09 | $10.38 | $10.45 | $10.38 | $10.41 | $8.43 | 107,544 |
| 2019-12-06 | $10.38 | $10.45 | $10.35 | $10.38 | $8.40 | 304,845 |
| 2019-12-05 | $10.34 | $10.40 | $10.33 | $10.39 | $8.41 | 66,621 |
| 2019-12-04 | $10.35 | $10.40 | $10.32 | $10.32 | $8.35 | 83,406 |
| 2019-12-03 | $10.26 | $10.35 | $10.26 | $10.34 | $8.37 | 63,831 |
| 2019-12-02 | $10.42 | $10.48 | $10.35 | $10.35 | $8.38 | 118,621 |
| 2019-11-29 | $10.36 | $10.41 | $10.34 | $10.41 | $8.43 | 44,632 |
| 2019-11-27 | $10.41 | $10.41 | $10.29 | $10.33 | $8.36 | 86,941 |
| 2019-11-26 | $10.35 | $10.41 | $10.34 | $10.40 | $8.42 | 80,956 |
| 2019-11-25 | $10.35 | $10.37 | $10.32 | $10.37 | $8.39 | 41,165 |
| 2019-11-22 | $10.33 | $10.37 | $10.33 | $10.34 | $8.37 | 59,746 |
| 2019-11-21 | $10.35 | $10.35 | $10.29 | $10.34 | $8.37 | 69,147 |
| 2019-11-20 | $10.29 | $10.35 | $10.27 | $10.34 | $8.37 | 103,470 |
| 2019-11-19 | $10.29 | $10.33 | $10.28 | $10.30 | $8.34 | 234,256 |
| 2019-11-18 | $10.28 | $10.38 | $10.25 | $10.30 | $8.34 | 80,762 |
| 2019-11-15 | $10.32 | $10.33 | $10.23 | $10.24 | $8.29 | 52,229 |
| 2019-11-14 | $10.31 | $10.39 | $10.30 | $10.30 | $8.34 | 92,281 |
| 2019-11-13 | $10.29 | $10.39 | $10.29 | $10.32 | $8.35 | 72,283 |
| 2019-11-12 | $10.31 | $10.36 | $10.30 | $10.32 | $8.35 | 55,142 |
| 2019-11-11 | $10.30 | $10.34 | $10.29 | $10.31 | $8.34 | 79,332 |
| 2019-11-08 | $10.28 | $10.41 | $10.21 | $10.31 | $8.34 | 133,042 |
| 2019-11-07 | $10.33 | $10.37 | $10.25 | $10.28 | $8.32 | 73,718 |
| 2019-11-06 | $10.28 | $10.37 | $10.28 | $10.34 | $8.37 | 111,829 |
| 2019-11-05 | $10.29 | $10.41 | $10.27 | $10.27 | $8.31 | 111,469 |
| 2019-11-04 | $10.35 | $10.38 | $10.27 | $10.32 | $8.35 | 75,977 |
| 2019-11-01 | $10.27 | $10.38 | $10.27 | $10.35 | $8.38 | 130,411 |
| 2019-10-31 | $10.13 | $10.30 | $10.13 | $10.27 | $8.31 | 134,312 |
| 2019-10-30 | $10.22 | $10.22 | $10.07 | $10.13 | $8.20 | 64,752 |
| 2019-10-29 | $10.12 | $10.23 | $10.11 | $10.18 | $8.24 | 66,268 |
| 2019-10-28 | $10.12 | $10.17 | $10.11 | $10.14 | $8.21 | 68,952 |
| 2019-10-25 | $10.10 | $10.14 | $10.05 | $10.12 | $8.19 | 63,886 |
| 2019-10-24 | $10.16 | $10.19 | $10.08 | $10.12 | $8.19 | 53,912 |
| 2019-10-23 | $10.08 | $10.15 | $10.00 | $10.15 | $8.21 | 139,177 |
| 2019-10-22 | $10.16 | $10.20 | $10.08 | $10.09 | $8.17 | 43,272 |
| 2019-10-21 | $10.21 | $10.25 | $10.10 | $10.16 | $8.22 | 116,383 |
| 2019-10-18 | $10.21 | $10.28 | $10.18 | $10.23 | $8.28 | 84,148 |
| 2019-10-17 | $10.08 | $10.23 | $10.08 | $10.21 | $8.26 | 107,001 |
| 2019-10-16 | $10.10 | $10.13 | $10.04 | $10.08 | $8.16 | 108,283 |
| 2019-10-15 | $10.01 | $10.13 | $10.01 | $10.11 | $8.18 | 52,636 |
| 2019-10-14 | $10.10 | $10.13 | $9.98 | $10.01 | $8.10 | 66,891 |
| 2019-10-11 | $10.12 | $10.23 | $10.12 | $10.16 | $8.22 | 162,248 |
| 2019-10-10 | $10.11 | $10.16 | $10.03 | $10.06 | $8.14 | 89,386 |
| 2019-10-09 | $10.15 | $10.16 | $10.07 | $10.11 | $8.18 | 54,483 |
| 2019-10-08 | $10.10 | $10.16 | $10.09 | $10.16 | $8.22 | 117,103 |
| 2019-10-07 | $10.11 | $10.16 | $10.08 | $10.15 | $8.21 | 55,560 |
| 2019-10-04 | $10.10 | $10.15 | $10.09 | $10.13 | $8.20 | 79,699 |
| 2019-10-03 | $9.96 | $10.10 | $9.93 | $10.10 | $8.17 | 100,053 |
| 2019-10-02 | $10.00 | $10.02 | $9.85 | $9.94 | $8.04 | 153,971 |
| 2019-10-01 | $10.15 | $10.19 | $10.00 | $10.06 | $8.14 | 91,966 |
| 2019-09-30 | $10.25 | $10.25 | $10.14 | $10.15 | $8.21 | 81,606 |
| 2019-09-27 | $10.21 | $10.25 | $10.20 | $10.24 | $8.29 | 49,607 |
| 2019-09-26 | $10.14 | $10.25 | $10.08 | $10.21 | $8.26 | 207,993 |
| 2019-09-25 | $10.10 | $10.16 | $10.10 | $10.14 | $8.21 | 77,100 |
| 2019-09-24 | $10.19 | $10.20 | $10.08 | $10.10 | $8.17 | 122,483 |
| 2019-09-23 | $10.15 | $10.26 | $10.15 | $10.19 | $8.25 | 128,861 |
| 2019-09-20 | $10.10 | $10.23 | $10.10 | $10.21 | $8.26 | 223,989 |
| 2019-09-19 | $10.09 | $10.23 | $10.09 | $10.09 | $8.17 | 103,422 |
| 2019-09-18 | $10.11 | $10.34 | $10.10 | $10.10 | $8.17 | 134,285 |
| 2019-09-17 | $10.04 | $10.11 | $10.04 | $10.11 | $8.18 | 90,979 |
| 2019-09-16 | $10.06 | $10.13 | $10.01 | $10.03 | $8.12 | 161,980 |
| 2019-09-13 | $10.07 | $10.08 | $9.98 | $10.08 | $8.16 | 95,662 |
| 2019-09-12 | $10.06 | $10.12 | $10.00 | $10.06 | $8.14 | 84,226 |
| 2019-09-11 | $9.98 | $10.09 | $9.95 | $10.06 | $8.14 | 154,111 |
| 2019-09-10 | $9.92 | $10.00 | $9.92 | $9.96 | $8.06 | 209,975 |
| 2019-09-09 | $10.04 | $10.12 | $10.01 | $10.06 | $8.03 | 212,817 |
| 2019-09-06 | $10.02 | $10.08 | $9.99 | $10.05 | $8.02 | 335,151 |
| 2019-09-05 | $10.00 | $10.07 | $10.00 | $10.05 | $8.02 | 288,000 |
| 2019-09-04 | $9.99 | $10.02 | $9.97 | $10.01 | $7.99 | 169,013 |
| 2019-09-03 | $9.99 | $10.00 | $9.92 | $9.97 | $7.96 | 164,343 |
| 2019-08-30 | $9.99 | $10.02 | $9.94 | $10.00 | $7.98 | 201,147 |
| 2019-08-29 | $9.99 | $10.00 | $9.92 | $10.00 | $7.98 | 171,296 |
| 2019-08-28 | $9.89 | $9.97 | $9.86 | $9.95 | $7.94 | 195,347 |
| 2019-08-27 | $9.94 | $10.00 | $9.86 | $9.89 | $7.89 | 262,758 |
| 2019-08-26 | $9.87 | $9.96 | $9.84 | $9.93 | $7.93 | 204,857 |
| 2019-08-23 | $9.90 | $9.94 | $9.83 | $9.87 | $7.88 | 131,933 |
| 2019-08-22 | $9.86 | $9.94 | $9.86 | $9.91 | $7.91 | 252,996 |
| 2019-08-21 | $9.89 | $9.93 | $9.82 | $9.85 | $7.86 | 233,549 |
| 2019-08-20 | $9.85 | $9.90 | $9.82 | $9.86 | $7.87 | 159,037 |
| 2019-08-19 | $9.72 | $9.89 | $9.62 | $9.86 | $7.87 | 134,085 |
| 2019-08-16 | $9.67 | $9.74 | $9.65 | $9.71 | $7.75 | 89,872 |
| 2019-08-15 | $9.70 | $9.78 | $9.62 | $9.67 | $7.72 | 142,291 |
| 2019-08-14 | $9.65 | $9.76 | $9.60 | $9.65 | $7.70 | 153,344 |
| 2019-08-13 | $9.69 | $9.71 | $9.61 | $9.65 | $7.70 | 89,061 |
| 2019-08-12 | $9.68 | $9.73 | $9.61 | $9.68 | $7.73 | 120,520 |
| 2019-08-09 | $9.75 | $9.75 | $9.65 | $9.70 | $7.74 | 63,466 |
| 2019-08-08 | $9.77 | $9.80 | $9.74 | $9.77 | $7.80 | 112,317 |
| 2019-08-07 | $9.74 | $9.75 | $9.64 | $9.73 | $7.77 | 135,388 |
| 2019-08-06 | $9.77 | $9.85 | $9.74 | $9.74 | $7.77 | 162,896 |
| 2019-08-05 | $9.80 | $9.85 | $9.69 | $9.76 | $7.79 | 150,599 |
| 2019-08-02 | $9.84 | $9.87 | $9.73 | $9.85 | $7.86 | 107,091 |
| 2019-08-01 | $9.85 | $9.94 | $9.78 | $9.79 | $7.81 | 136,390 |
| 2019-07-31 | $9.88 | $10.03 | $9.83 | $9.87 | $7.88 | 164,413 |
| 2019-07-30 | $9.87 | $9.96 | $9.85 | $9.91 | $7.91 | 84,427 |
| 2019-07-29 | $9.88 | $9.92 | $9.83 | $9.89 | $7.89 | 48,780 |
| 2019-07-26 | $9.89 | $9.94 | $9.88 | $9.90 | $7.90 | 51,894 |
| 2019-07-25 | $9.98 | $9.98 | $9.85 | $9.92 | $7.92 | 51,790 |
| 2019-07-24 | $9.94 | $10.05 | $9.90 | $9.93 | $7.93 | 215,637 |
| 2019-07-23 | $9.92 | $9.97 | $9.86 | $9.95 | $7.94 | 69,677 |
| 2019-07-22 | $9.91 | $9.93 | $9.85 | $9.91 | $7.91 | 68,834 |
| 2019-07-19 | $9.87 | $9.92 | $9.86 | $9.88 | $7.89 | 34,647 |
| 2019-07-18 | $9.93 | $9.94 | $9.86 | $9.87 | $7.88 | 61,610 |
| 2019-07-17 | $9.92 | $9.96 | $9.90 | $9.96 | $7.95 | 140,529 |
| 2019-07-16 | $9.96 | $10.02 | $9.91 | $9.92 | $7.92 | 101,449 |
| 2019-07-15 | $9.87 | $9.97 | $9.85 | $9.94 | $7.93 | 87,478 |
| 2019-07-12 | $9.94 | $9.98 | $9.85 | $9.85 | $7.86 | 103,134 |
| 2019-07-11 | $9.89 | $9.93 | $9.84 | $9.93 | $7.93 | 81,296 |
| 2019-07-10 | $9.92 | $9.97 | $9.84 | $9.91 | $7.91 | 101,174 |
| 2019-07-09 | $9.84 | $9.94 | $9.79 | $9.93 | $7.93 | 85,211 |
| 2019-07-08 | $9.86 | $9.89 | $9.81 | $9.87 | $7.88 | 97,468 |
| 2019-07-05 | $9.83 | $9.89 | $9.80 | $9.89 | $7.89 | 66,032 |
| 2019-07-03 | $9.88 | $9.90 | $9.84 | $9.84 | $7.85 | 61,639 |
| 2019-07-02 | $9.89 | $9.92 | $9.83 | $9.86 | $7.87 | 138,891 |
| 2019-07-01 | $9.86 | $9.91 | $9.77 | $9.84 | $7.85 | 121,451 |
| 2019-06-28 | $9.88 | $9.93 | $9.83 | $9.84 | $7.85 | 164,495 |
| 2019-06-27 | $9.83 | $9.90 | $9.80 | $9.87 | $7.88 | 109,193 |
| 2019-06-26 | $9.98 | $9.98 | $9.80 | $9.85 | $7.86 | 243,826 |
| 2019-06-25 | $9.91 | $10.02 | $9.86 | $9.98 | $7.97 | 174,836 |
| 2019-06-24 | $9.89 | $9.97 | $9.88 | $9.92 | $7.92 | 123,778 |
| 2019-06-21 | $9.95 | $10.00 | $9.84 | $9.90 | $7.90 | 302,776 |
| 2019-06-20 | $10.14 | $10.14 | $9.90 | $9.93 | $7.93 | 99,725 |
| 2019-06-19 | $9.93 | $10.17 | $9.91 | $10.11 | $8.07 | 141,945 |
| 2019-06-18 | $9.90 | $9.97 | $9.85 | $9.88 | $7.89 | 91,507 |
| 2019-06-17 | $9.94 | $9.94 | $9.84 | $9.88 | $7.89 | 120,534 |
| 2019-06-14 | $9.90 | $9.93 | $9.90 | $9.92 | $7.92 | 71,607 |
| 2019-06-13 | $9.87 | $9.93 | $9.87 | $9.93 | $7.93 | 102,198 |
| 2019-06-12 | $9.80 | $9.94 | $9.80 | $9.90 | $7.90 | 138,897 |
| 2019-06-11 | $9.87 | $9.88 | $9.71 | $9.85 | $7.86 | 73,518 |
| 2019-06-10 | $9.88 | $10.00 | $9.85 | $10.00 | $7.88 | 126,362 |
| 2019-06-07 | $9.87 | $9.93 | $9.76 | $9.87 | $7.77 | 180,374 |
| 2019-06-06 | $9.82 | $9.88 | $9.82 | $9.84 | $7.75 | 125,940 |
| 2019-06-05 | $9.90 | $9.90 | $9.82 | $9.83 | $7.74 | 75,331 |
| 2019-06-04 | $9.83 | $9.89 | $9.80 | $9.85 | $7.76 | 147,732 |
| 2019-06-03 | $9.87 | $9.88 | $9.80 | $9.81 | $7.73 | 196,811 |
| 2019-05-31 | $9.88 | $9.97 | $9.88 | $9.90 | $7.80 | 117,740 |
| 2019-05-30 | $10.05 | $10.10 | $9.91 | $9.91 | $7.81 | 215,141 |
| 2019-05-29 | $10.08 | $10.08 | $9.93 | $10.03 | $7.90 | 140,340 |
| 2019-05-28 | $10.09 | $10.15 | $10.07 | $10.07 | $7.93 | 131,868 |
| 2019-05-24 | $10.14 | $10.14 | $10.07 | $10.11 | $7.96 | 123,769 |
| 2019-05-23 | $10.10 | $10.17 | $10.07 | $10.13 | $7.98 | 157,351 |
| 2019-05-22 | $10.18 | $10.21 | $10.10 | $10.11 | $7.96 | 122,736 |
| 2019-05-21 | $10.30 | $10.30 | $10.12 | $10.22 | $8.05 | 118,403 |
| 2019-05-20 | $10.27 | $10.31 | $10.23 | $10.28 | $8.10 | 135,643 |
| 2019-05-17 | $10.21 | $10.30 | $10.21 | $10.28 | $8.10 | 142,342 |
| 2019-05-16 | $10.27 | $10.32 | $10.25 | $10.26 | $8.08 | 165,434 |
| 2019-05-15 | $10.27 | $10.30 | $10.19 | $10.24 | $8.07 | 198,637 |
| 2019-05-14 | $10.17 | $10.34 | $10.17 | $10.33 | $8.14 | 254,138 |
| 2019-05-13 | $10.01 | $10.19 | $10.00 | $10.17 | $8.01 | 240,013 |
| 2019-05-10 | $9.91 | $10.16 | $9.91 | $10.08 | $7.94 | 489,370 |
| 2019-05-09 | $9.92 | $9.99 | $9.85 | $9.94 | $7.83 | 170,276 |
| 2019-05-08 | $9.91 | $10.00 | $9.91 | $9.95 | $7.84 | 144,569 |
| 2019-05-07 | $9.97 | $10.03 | $9.89 | $9.92 | $7.81 | 455,452 |
| 2019-05-06 | $9.95 | $10.05 | $9.94 | $10.00 | $7.88 | 172,171 |
| 2019-05-03 | $9.90 | $10.06 | $9.90 | $10.03 | $7.90 | 1,524,463 |
| 2019-05-02 | $9.89 | $9.92 | $9.85 | $9.91 | $7.81 | 173,113 |
| 2019-05-01 | $9.94 | $9.99 | $9.87 | $9.90 | $7.80 | 153,761 |
| 2019-04-30 | $9.92 | $9.95 | $9.88 | $9.94 | $7.83 | 351,314 |
| 2019-04-29 | $9.90 | $9.96 | $9.90 | $9.94 | $7.83 | 56,190 |
| 2019-04-26 | $9.86 | $9.90 | $9.85 | $9.90 | $7.80 | 119,974 |
| 2019-04-25 | $9.86 | $9.92 | $9.82 | $9.85 | $7.76 | 226,898 |
| 2019-04-24 | $9.92 | $9.95 | $9.86 | $9.86 | $7.77 | 192,779 |
| 2019-04-23 | $9.89 | $9.97 | $9.87 | $9.93 | $7.82 | 166,119 |
| 2019-04-22 | $9.84 | $9.95 | $9.81 | $9.93 | $7.82 | 223,603 |
| 2019-04-18 | $9.88 | $9.90 | $9.83 | $9.87 | $7.77 | 130,061 |
| 2019-04-17 | $9.89 | $9.92 | $9.88 | $9.88 | $7.78 | 148,893 |
| 2019-04-16 | $9.89 | $9.98 | $9.87 | $9.90 | $7.80 | 212,323 |
| 2019-04-15 | $9.90 | $9.94 | $9.84 | $9.87 | $7.77 | 175,345 |
| 2019-04-12 | $9.92 | $9.95 | $9.87 | $9.95 | $7.84 | 202,364 |
| 2019-04-11 | $9.95 | $9.98 | $9.88 | $9.89 | $7.79 | 124,233 |
| 2019-04-10 | $9.93 | $10.03 | $9.93 | $9.97 | $7.85 | 107,727 |
| 2019-04-09 | $9.91 | $10.03 | $9.91 | $9.95 | $7.84 | 171,705 |
| 2019-04-08 | $9.95 | $10.06 | $9.90 | $9.91 | $7.81 | 169,739 |
| 2019-04-05 | $9.92 | $10.07 | $9.92 | $10.05 | $7.92 | 233,572 |
| 2019-04-04 | $9.94 | $10.00 | $9.88 | $9.90 | $7.80 | 154,736 |
| 2019-04-03 | $9.97 | $9.98 | $9.89 | $9.91 | $7.81 | 136,888 |
| 2019-04-02 | $9.86 | $10.04 | $9.85 | $9.92 | $7.81 | 157,818 |
| 2019-04-01 | $9.83 | $9.91 | $9.83 | $9.87 | $7.77 | 130,998 |
| 2019-03-29 | $9.93 | $9.97 | $9.81 | $9.81 | $7.73 | 178,081 |
| 2019-03-28 | $9.90 | $9.96 | $9.89 | $9.92 | $7.81 | 102,344 |
| 2019-03-27 | $9.92 | $9.96 | $9.85 | $9.91 | $7.81 | 116,353 |
| 2019-03-26 | $9.85 | $9.99 | $9.85 | $9.92 | $7.81 | 114,968 |
| 2019-03-25 | $9.83 | $9.90 | $9.78 | $9.85 | $7.76 | 76,948 |
| 2019-03-22 | $9.94 | $9.95 | $9.83 | $9.85 | $7.76 | 252,755 |
| 2019-03-21 | $9.95 | $10.06 | $9.92 | $9.95 | $7.84 | 172,994 |
| 2019-03-20 | $10.02 | $10.07 | $9.94 | $9.99 | $7.87 | 366,594 |
| 2019-03-19 | $9.93 | $10.04 | $9.93 | $10.00 | $7.88 | 281,958 |
| 2019-03-18 | $9.90 | $9.98 | $9.88 | $9.93 | $7.82 | 239,736 |
| 2019-03-15 | $9.92 | $9.95 | $9.88 | $9.90 | $7.80 | 284,052 |
| 2019-03-14 | $9.89 | $9.96 | $9.89 | $9.95 | $7.84 | 308,241 |
| 2019-03-13 | $9.85 | $9.92 | $9.82 | $9.91 | $7.81 | 237,438 |
| 2019-03-12 | $9.80 | $9.96 | $9.80 | $9.86 | $7.77 | 235,798 |
| 2019-03-11 | $9.81 | $9.96 | $9.71 | $9.91 | $7.71 | 423,899 |
| 2019-03-08 | $9.77 | $9.85 | $9.70 | $9.81 | $7.63 | 158,525 |
| 2019-03-07 | $9.80 | $9.89 | $9.71 | $9.82 | $7.64 | 175,781 |
| 2019-03-06 | $9.87 | $9.87 | $9.75 | $9.82 | $7.64 | 187,171 |
| 2019-03-05 | $9.84 | $9.96 | $9.82 | $9.87 | $7.68 | 171,367 |
| 2019-03-04 | $9.79 | $9.95 | $9.77 | $9.89 | $7.70 | 238,942 |
| 2019-03-01 | $9.70 | $9.90 | $9.67 | $9.79 | $7.62 | 667,569 |
| 2019-02-28 | $9.90 | $10.09 | $9.52 | $9.61 | $7.48 | 954,569 |
| 2019-02-27 | $9.87 | $9.87 | $9.75 | $9.81 | $7.63 | 130,506 |
| 2019-02-26 | $9.96 | $9.96 | $9.70 | $9.91 | $7.71 | 200,276 |
| 2019-02-25 | $9.95 | $10.00 | $9.81 | $9.96 | $7.75 | 260,955 |
| 2019-02-22 | $9.79 | $10.00 | $9.77 | $9.97 | $7.76 | 444,085 |
| 2019-02-21 | $9.79 | $9.85 | $9.75 | $9.79 | $7.62 | 106,424 |
| 2019-02-20 | $9.71 | $9.82 | $9.68 | $9.81 | $7.63 | 91,643 |
| 2019-02-19 | $9.66 | $9.72 | $9.61 | $9.72 | $7.56 | 183,056 |
| 2019-02-15 | $9.68 | $9.75 | $9.64 | $9.67 | $7.53 | 117,487 |
| 2019-02-14 | $9.65 | $9.72 | $9.65 | $9.67 | $7.53 | 104,091 |
| 2019-02-13 | $9.60 | $9.76 | $9.60 | $9.75 | $7.59 | 97,841 |
| 2019-02-12 | $9.63 | $9.69 | $9.58 | $9.62 | $7.49 | 179,818 |
| 2019-02-11 | $9.65 | $9.74 | $9.64 | $9.64 | $7.50 | 86,074 |
| 2019-02-08 | $9.70 | $9.73 | $9.65 | $9.66 | $7.52 | 166,262 |
| 2019-02-07 | $9.78 | $9.78 | $9.64 | $9.70 | $7.55 | 133,958 |
| 2019-02-06 | $9.81 | $9.84 | $9.79 | $9.79 | $7.62 | 177,257 |
| 2019-02-05 | $9.85 | $9.87 | $9.81 | $9.83 | $7.65 | 236,861 |
| 2019-02-04 | $9.80 | $9.90 | $9.80 | $9.86 | $7.67 | 99,715 |
| 2019-02-01 | $9.88 | $9.92 | $9.83 | $9.86 | $7.67 | 127,801 |
| 2019-01-31 | $9.80 | $9.91 | $9.80 | $9.90 | $7.70 | 205,659 |
| 2019-01-30 | $9.74 | $9.91 | $9.74 | $9.87 | $7.68 | 230,948 |
| 2019-01-29 | $9.71 | $9.80 | $9.71 | $9.75 | $7.59 | 202,958 |
| 2019-01-28 | $9.66 | $9.77 | $9.66 | $9.74 | $7.58 | 145,560 |
| 2019-01-25 | $9.70 | $9.78 | $9.70 | $9.72 | $7.56 | 148,579 |
| 2019-01-24 | $9.60 | $9.76 | $9.60 | $9.71 | $7.56 | 119,727 |
| 2019-01-23 | $9.59 | $9.65 | $9.55 | $9.60 | $7.47 | 100,704 |
| 2019-01-22 | $9.57 | $9.65 | $9.51 | $9.60 | $7.47 | 199,659 |
| 2019-01-18 | $9.68 | $9.70 | $9.57 | $9.60 | $7.47 | 274,492 |
| 2019-01-17 | $9.67 | $9.75 | $9.60 | $9.67 | $7.53 | 299,314 |
| 2019-01-16 | $9.60 | $9.74 | $9.60 | $9.69 | $7.54 | 160,367 |
| 2019-01-15 | $9.62 | $9.70 | $9.54 | $9.63 | $7.49 | 79,768 |
| 2019-01-14 | $9.64 | $9.78 | $9.64 | $9.65 | $7.51 | 133,545 |
| 2019-01-11 | $9.59 | $9.74 | $9.59 | $9.67 | $7.53 | 140,611 |
| 2019-01-10 | $9.54 | $9.69 | $9.54 | $9.64 | $7.50 | 96,958 |
| 2019-01-09 | $9.75 | $9.75 | $9.56 | $9.60 | $7.47 | 259,779 |
| 2019-01-08 | $9.64 | $9.75 | $9.64 | $9.70 | $7.55 | 163,058 |
| 2019-01-07 | $9.48 | $9.80 | $9.48 | $9.67 | $7.53 | 304,855 |
| 2019-01-04 | $9.33 | $9.53 | $9.33 | $9.49 | $7.39 | 281,676 |
| 2019-01-03 | $9.26 | $9.36 | $9.24 | $9.30 | $7.24 | 156,447 |
| 2019-01-02 | $8.96 | $9.31 | $8.93 | $9.28 | $7.22 | 223,478 |
| 2018-12-31 | $9.07 | $9.17 | $8.91 | $9.01 | $7.01 | 574,804 |
| 2018-12-28 | $8.92 | $9.20 | $8.92 | $9.01 | $7.01 | 374,278 |
| 2018-12-27 | $8.87 | $9.02 | $8.84 | $8.93 | $6.95 | 313,261 |
| 2018-12-26 | $8.86 | $9.05 | $8.84 | $8.95 | $6.97 | 238,122 |
| 2018-12-24 | $8.77 | $8.96 | $8.70 | $8.86 | $6.90 | 191,374 |
| 2018-12-21 | $8.98 | $9.10 | $8.82 | $8.83 | $6.87 | 475,374 |
| 2018-12-20 | $9.08 | $9.23 | $8.73 | $9.01 | $7.01 | 766,319 |
| 2018-12-19 | $9.09 | $9.27 | $9.08 | $9.10 | $7.08 | 451,243 |
| 2018-12-18 | $9.38 | $9.45 | $9.24 | $9.24 | $7.19 | 380,909 |
| 2018-12-17 | $9.55 | $9.63 | $9.38 | $9.40 | $7.32 | 586,414 |
| 2018-12-14 | $9.63 | $9.69 | $9.58 | $9.60 | $7.47 | 346,534 |
| 2018-12-13 | $9.80 | $9.84 | $9.68 | $9.70 | $7.55 | 375,240 |
| 2018-12-12 | $9.93 | $9.93 | $9.86 | $9.88 | $7.61 | 199,566 |
| 2018-12-11 | $9.92 | $10.01 | $9.82 | $9.87 | $7.60 | 412,393 |
| 2018-12-10 | $9.91 | $9.98 | $9.85 | $9.92 | $7.64 | 228,364 |
| 2018-12-07 | $9.94 | $10.06 | $9.93 | $9.97 | $7.68 | 276,724 |
| 2018-12-06 | $9.88 | $10.01 | $9.81 | $9.97 | $7.68 | 571,149 |
| 2018-12-04 | $10.04 | $10.05 | $9.95 | $9.96 | $7.67 | 239,919 |
| 2018-12-03 | $10.05 | $10.10 | $9.99 | $10.04 | $7.73 | 179,141 |
| 2018-11-30 | $9.99 | $10.05 | $9.97 | $10.02 | $7.72 | 269,726 |
| 2018-11-29 | $10.01 | $10.08 | $10.01 | $10.03 | $7.73 | 367,569 |
| 2018-11-28 | $9.91 | $10.05 | $9.90 | $10.04 | $7.73 | 500,958 |
| 2018-11-27 | $9.82 | $9.96 | $9.82 | $9.94 | $7.66 | 348,719 |
| 2018-11-26 | $9.96 | $9.97 | $9.88 | $9.89 | $7.62 | 449,940 |
| 2018-11-23 | $9.92 | $10.00 | $9.90 | $9.94 | $7.66 | 181,849 |
| 2018-11-21 | $9.98 | $9.99 | $9.86 | $9.91 | $7.63 | 580,410 |
| 2018-11-20 | $10.00 | $10.06 | $9.97 | $9.99 | $7.70 | 362,575 |
| 2018-11-19 | $10.02 | $10.10 | $10.01 | $10.05 | $7.74 | 283,322 |
| 2018-11-16 | $10.01 | $10.06 | $9.97 | $10.05 | $7.74 | 404,853 |
| 2018-11-15 | $10.08 | $10.12 | $10.01 | $10.05 | $7.74 | 280,553 |
| 2018-11-14 | $10.12 | $10.18 | $10.07 | $10.09 | $7.77 | 196,016 |
| 2018-11-13 | $10.12 | $10.19 | $10.10 | $10.12 | $7.80 | 169,212 |
| 2018-11-12 | $10.19 | $10.27 | $10.15 | $10.17 | $7.83 | 584,280 |
| 2018-11-09 | $9.97 | $10.22 | $9.97 | $10.20 | $7.86 | 961,384 |
| 2018-11-08 | $10.08 | $10.17 | $10.05 | $10.09 | $7.77 | 200,143 |
| 2018-11-07 | $10.10 | $10.15 | $10.06 | $10.11 | $7.79 | 227,459 |
| 2018-11-06 | $9.97 | $10.13 | $9.97 | $10.08 | $7.76 | 349,228 |
| 2018-11-05 | $9.97 | $10.05 | $9.97 | $10.01 | $7.71 | 255,744 |
| 2018-11-02 | $10.13 | $10.14 | $9.99 | $9.99 | $7.70 | 430,072 |
| 2018-11-01 | $9.97 | $10.18 | $9.97 | $10.14 | $7.81 | 427,136 |
| 2018-10-31 | $10.05 | $10.12 | $9.98 | $9.98 | $7.69 | 427,884 |
| 2018-10-30 | $9.96 | $10.03 | $9.96 | $10.02 | $7.72 | 307,927 |
| 2018-10-29 | $10.01 | $10.06 | $9.97 | $9.97 | $7.68 | 278,898 |
| 2018-10-26 | $10.00 | $10.02 | $9.98 | $9.99 | $7.70 | 231,295 |
| 2018-10-25 | $10.04 | $10.09 | $10.01 | $10.03 | $7.73 | 355,247 |
| 2018-10-24 | $10.05 | $10.06 | $9.98 | $10.03 | $7.73 | 424,745 |
| 2018-10-23 | $10.02 | $10.06 | $10.02 | $10.04 | $7.73 | 232,984 |
| 2018-10-22 | $10.08 | $10.10 | $10.04 | $10.08 | $7.76 | 210,563 |
| 2018-10-19 | $10.03 | $10.12 | $10.03 | $10.05 | $7.74 | 303,918 |
| 2018-10-18 | $10.06 | $10.12 | $10.02 | $10.04 | $7.73 | 297,636 |
| 2018-10-17 | $10.08 | $10.14 | $10.08 | $10.10 | $7.78 | 174,434 |
| 2018-10-16 | $10.14 | $10.16 | $10.10 | $10.14 | $7.81 | 183,941 |
| 2018-10-15 | $10.03 | $10.16 | $10.03 | $10.10 | $7.78 | 279,462 |
| 2018-10-12 | $10.01 | $10.17 | $9.99 | $10.02 | $7.72 | 338,285 |
| 2018-10-11 | $9.98 | $10.08 | $9.98 | $10.02 | $7.72 | 407,576 |
| 2018-10-10 | $10.16 | $10.21 | $9.99 | $10.01 | $7.71 | 447,638 |
| 2018-10-09 | $10.15 | $10.21 | $10.14 | $10.18 | $7.84 | 226,616 |
| 2018-10-08 | $10.14 | $10.20 | $10.12 | $10.18 | $7.84 | 238,142 |
| 2018-10-05 | $10.14 | $10.21 | $10.10 | $10.13 | $7.80 | 255,576 |
| 2018-10-04 | $10.20 | $10.24 | $10.15 | $10.16 | $7.83 | 305,998 |
| 2018-10-03 | $10.07 | $10.26 | $10.03 | $10.19 | $7.85 | 538,400 |
| 2018-10-02 | $10.03 | $10.13 | $10.03 | $10.06 | $7.75 | 583,980 |
| 2018-10-01 | $10.03 | $10.12 | $9.96 | $10.07 | $7.76 | 526,224 |
| 2018-09-28 | $9.93 | $10.07 | $9.91 | $10.01 | $7.71 | 932,161 |
| 2018-09-27 | $10.05 | $10.11 | $9.97 | $9.99 | $7.70 | 347,667 |
| 2018-09-26 | $10.04 | $10.08 | $10.02 | $10.04 | $7.73 | 326,453 |
| 2018-09-25 | $10.10 | $10.21 | $10.07 | $10.07 | $7.76 | 295,057 |
| 2018-09-24 | $10.09 | $10.12 | $9.98 | $10.11 | $7.79 | 385,972 |
| 2018-09-21 | $10.13 | $10.18 | $10.09 | $10.13 | $7.80 | 526,148 |
| 2018-09-20 | $10.07 | $10.14 | $10.01 | $10.13 | $7.80 | 411,313 |
| 2018-09-19 | $10.13 | $10.15 | $10.07 | $10.11 | $7.79 | 395,369 |
| 2018-09-18 | $10.14 | $10.20 | $10.06 | $10.11 | $7.76 | 864,543 |
| 2018-09-17 | $10.17 | $10.21 | $10.14 | $10.17 | $7.81 | 549,267 |
| 2018-09-14 | $10.17 | $10.29 | $10.16 | $10.17 | $7.81 | 478,934 |
| 2018-09-13 | $10.32 | $10.35 | $10.23 | $10.24 | $7.86 | 454,550 |
| 2018-09-12 | $10.37 | $10.37 | $10.32 | $10.32 | $7.93 | 234,159 |
| 2018-09-11 | $10.65 | $10.65 | $10.30 | $10.33 | $7.93 | 450,969 |
| 2018-09-10 | $10.35 | $10.44 | $10.31 | $10.37 | $7.96 | 704,894 |
| 2018-09-07 | $10.12 | $10.38 | $10.08 | $10.34 | $7.94 | 708,900 |
| 2018-09-06 | $10.56 | $10.70 | $10.50 | $10.59 | $8.13 | 738,494 |
| 2018-09-05 | $10.58 | $10.63 | $10.55 | $10.56 | $8.11 | 801,104 |
| 2018-09-04 | $10.55 | $10.64 | $10.55 | $10.61 | $8.15 | 431,735 |
| 2018-08-31 | $10.65 | $10.67 | $10.56 | $10.62 | $8.16 | 344,600 |
| 2018-08-30 | $10.48 | $10.68 | $10.47 | $10.65 | $8.18 | 578,466 |
| 2018-08-29 | $10.45 | $10.53 | $10.37 | $10.52 | $8.08 | 364,744 |
| 2018-08-28 | $10.50 | $10.50 | $10.41 | $10.45 | $8.03 | 249,922 |
| 2018-08-27 | $10.39 | $10.50 | $10.36 | $10.50 | $8.06 | 536,949 |
| 2018-08-24 | $10.42 | $10.44 | $10.35 | $10.40 | $7.99 | 178,242 |
| 2018-08-23 | $10.46 | $10.47 | $10.35 | $10.41 | $8.00 | 304,437 |
| 2018-08-22 | $10.49 | $10.54 | $10.43 | $10.46 | $8.03 | 489,018 |
| 2018-08-21 | $10.49 | $10.54 | $10.46 | $10.50 | $8.06 | 616,218 |
| 2018-08-20 | $10.55 | $10.55 | $10.50 | $10.51 | $8.07 | 285,113 |
| 2018-08-17 | $10.50 | $10.57 | $10.46 | $10.52 | $8.08 | 389,802 |
| 2018-08-16 | $10.51 | $10.60 | $10.50 | $10.55 | $8.10 | 296,967 |
| 2018-08-15 | $10.51 | $10.58 | $10.47 | $10.50 | $8.06 | 496,670 |
| 2018-08-14 | $10.56 | $10.60 | $10.53 | $10.56 | $8.11 | 713,789 |
| 2018-08-13 | $10.53 | $10.60 | $10.47 | $10.56 | $8.11 | 391,207 |
| 2018-08-10 | $10.53 | $10.68 | $10.50 | $10.59 | $8.13 | 401,216 |
| 2018-08-09 | $10.62 | $10.66 | $10.53 | $10.61 | $8.15 | 618,950 |
| 2018-08-08 | $10.63 | $10.70 | $10.60 | $10.63 | $8.16 | 563,557 |
| 2018-08-07 | $10.69 | $10.79 | $10.61 | $10.67 | $8.19 | 900,624 |
| 2018-08-06 | $10.79 | $10.79 | $10.30 | $10.48 | $8.05 | 634,679 |
| 2018-08-03 | $11.80 | $12.39 | $11.67 | $12.34 | $8.10 | 488,345 |
Barings BDC Inc (BBDC) News Headlines
Recent Barings BDC Inc (BBDC) News
Similar Companies to Barings BDC Inc (BBDC) in the Credit Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| NiSun International Enterprise Development Group Co Ltd - Class A | NISN | Credit Services | Financial Services | 800,000 |
| American Express Company | AXP | Credit Services | Financial Services | 54,900 |
| Capital One Financial Corp | COF | Credit Services | Financial Services | 48,000 |
| Mastercard Incorporated - Class A | MA | Credit Services | Financial Services | 40,000 |
| PayPal Holdings Inc | PYPL | Credit Services | Financial Services | 25,000 |
| Visa Inc - Class A | V | Credit Services | Financial Services | 22,000 |
| Synchrony Financial | SYF | Credit Services | Financial Services | 18,400 |
| Discover Financial Services | DFS | Credit Services | Financial Services | 18,400 |
| EZCorp Inc - Class A | EZPW | Credit Services | Financial Services | 18,000 |
| Western Union Company | WU | Credit Services | Financial Services | 17,800 |