Banco Do Brasil S.A. (BDORY) Exchange: PINK
Data as of Oct. 7, 2025
$4.20 ($-0.02) -0.47%
Banco Do Brasil S.A. - Daily Information
Click for more stock information on Banco Do Brasil S.A..| Daily Information | Data |
|---|---|
| Date | Oct. 7, 2025 |
| Open | $4.19 |
| Previous Close | $4.20 |
| High | $4.21 |
| Low | $4.12 |
| Adjusted Open | $4.19 |
| Previous Adjusted Close | $4.20 |
| Adjusted High | $4.21 |
| Adjusted Low | $4.12 |
About Banco Do Brasil S.A. (BDORY)
Banco do Brasil S.A. provides various banking services in Brazil and internationally. The companys Banking segment offers various products and services, such as deposits, loans, and services to retail, wholesale, and government markets, as well as to micro-entrepreneurs and the low income population. Its Investments segment is involved in the intermediation and distribution of debts in the primary and secondary markets, as well as equity interest and the rendering of financial services. The companys Fund Management segment is engaged in the purchase, sale, and custody of securities; portfolio management activities; and management of investment funds and clubs. Its Insurance, Pension, and Capitalization segment offers life, property, and automobile insurance, as well as private pension and capitalization plans. The companys Payment Methods segment provides funding, transmission, and processing services, as well as is involved in the financial settlement of operations in electronic means. Its Other segment is engaged in credit recovery; consortium administration; development, manufacture, commercialization, rental, and integration of digital electronic systems and equipment, peripherals, programs, inputs, and computing supplies; intermediation of air tickets; and lodging and organization of events. Banco do Brasil S.A. was founded in 1808 and is headquartered in Brasilia, Brazil.
Invest in Banco Do Brasil S.A. (BDORY)
Historical Stock Data for Banco Do Brasil S.A. (BDORY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-19 | $4.19 | $4.21 | $4.12 | $4.20 | $4.20 | 239,362 |
| 2025-09-18 | $4.25 | $4.25 | $4.17 | $4.22 | $4.22 | 2,120,635 |
| 2025-09-17 | $4.17 | $4.22 | $4.11 | $4.13 | $4.13 | 333,762 |
| 2025-09-16 | $4.18 | $4.19 | $4.15 | $4.18 | $4.18 | 650,913 |
| 2025-09-15 | $4.16 | $4.19 | $4.06 | $4.19 | $4.19 | 1,327,319 |
| 2025-09-12 | $4.13 | $4.25 | $4.12 | $4.25 | $4.25 | 1,731,610 |
| 2025-09-11 | $4.20 | $4.20 | $4.04 | $4.19 | $4.19 | 1,806,562 |
| 2025-09-10 | $4.00 | $4.11 | $3.96 | $4.07 | $4.07 | 1,736,089 |
| 2025-09-09 | $3.82 | $3.96 | $3.82 | $3.96 | $3.96 | 404,681 |
| 2025-09-08 | $3.92 | $4.00 | $3.82 | $4.00 | $4.00 | 1,275,710 |
| 2025-09-05 | $3.88 | $3.99 | $3.88 | $3.97 | $3.97 | 1,921,304 |
| 2025-09-04 | $3.82 | $3.82 | $3.70 | $3.80 | $3.80 | 804,548 |
| 2025-09-03 | $3.77 | $3.82 | $3.72 | $3.76 | $3.76 | 433,975 |
| 2025-09-02 | $3.90 | $3.90 | $3.65 | $3.81 | $3.81 | 638,615 |
| 2025-08-29 | $3.84 | $3.98 | $3.84 | $3.93 | $3.93 | 333,529 |
| 2025-08-28 | $3.80 | $3.95 | $3.80 | $3.94 | $3.94 | 1,015,456 |
| 2025-08-27 | $3.74 | $3.80 | $3.71 | $3.78 | $3.78 | 254,472 |
| 2025-08-26 | $3.67 | $3.84 | $3.67 | $3.80 | $3.80 | 632,537 |
| 2025-08-25 | $3.82 | $3.82 | $3.74 | $3.74 | $3.74 | 1,582,998 |
| 2025-08-22 | $3.76 | $3.86 | $3.75 | $3.83 | $3.83 | 493,937 |
| 2025-08-21 | $3.69 | $3.69 | $3.61 | $3.68 | $3.68 | 384,660 |
| 2025-08-20 | $3.70 | $3.72 | $3.65 | $3.67 | $3.67 | 425,103 |
| 2025-08-19 | $3.85 | $3.89 | $3.63 | $3.68 | $3.68 | 2,201,286 |
| 2025-08-18 | $3.72 | $3.98 | $3.71 | $3.96 | $3.96 | 1,660,555 |
| 2025-08-15 | $3.60 | $3.91 | $3.51 | $3.90 | $3.90 | 1,373,330 |
| 2025-08-14 | $3.65 | $3.77 | $3.57 | $3.77 | $3.77 | 649,483 |
| 2025-08-13 | $3.65 | $3.69 | $3.60 | $3.64 | $3.64 | 830,856 |
| 2025-08-12 | $3.66 | $3.67 | $3.62 | $3.67 | $3.67 | 223,722 |
| 2025-08-11 | $3.54 | $3.60 | $3.49 | $3.57 | $3.57 | 1,382,824 |
| 2025-08-08 | $3.59 | $3.64 | $3.53 | $3.60 | $3.60 | 515,648 |
| 2025-08-07 | $3.52 | $3.59 | $3.49 | $3.59 | $3.59 | 2,230,007 |
| 2025-08-06 | $3.50 | $3.54 | $3.47 | $3.49 | $3.49 | 1,917,014 |
| 2025-08-05 | $3.47 | $3.50 | $3.44 | $3.46 | $3.46 | 3,386,871 |
| 2025-08-04 | $3.49 | $5.48 | $3.46 | $3.52 | $3.52 | 4,323,775 |
| 2025-08-01 | $3.63 | $3.63 | $3.35 | $3.43 | $3.43 | 2,175,084 |
| 2025-07-31 | $3.57 | $3.61 | $3.54 | $3.55 | $3.55 | 1,255,869 |
| 2025-07-30 | $3.60 | $3.75 | $3.55 | $3.75 | $3.75 | 275,988 |
| 2025-07-29 | $3.60 | $3.67 | $3.60 | $3.67 | $3.67 | 282,291 |
| 2025-07-28 | $3.69 | $3.70 | $3.60 | $3.61 | $3.61 | 1,280,363 |
| 2025-07-25 | $3.71 | $3.75 | $3.68 | $3.73 | $3.73 | 3,551,120 |
| 2025-07-24 | $3.63 | $3.71 | $3.61 | $3.70 | $3.70 | 890,205 |
| 2025-07-23 | $3.58 | $3.70 | $3.58 | $3.68 | $3.68 | 413,584 |
| 2025-07-22 | $3.66 | $3.69 | $3.50 | $3.55 | $3.55 | 1,602,886 |
| 2025-07-21 | $3.70 | $3.72 | $3.61 | $3.65 | $3.65 | 1,321,337 |
| 2025-07-18 | $3.79 | $3.81 | $3.70 | $3.70 | $3.70 | 206,056 |
| 2025-07-17 | $3.80 | $3.82 | $3.76 | $3.80 | $3.80 | 865,065 |
| 2025-07-16 | $3.77 | $3.83 | $3.71 | $3.83 | $3.83 | 494,616 |
| 2025-07-15 | $3.88 | $3.88 | $3.80 | $3.83 | $3.83 | 316,459 |
| 2025-07-14 | $3.86 | $3.86 | $3.77 | $3.77 | $3.77 | 955,638 |
| 2025-07-11 | $3.84 | $3.90 | $3.81 | $3.89 | $3.89 | 353,017 |
| 2025-07-10 | $3.87 | $3.97 | $3.87 | $3.90 | $3.90 | 2,943,038 |
| 2025-07-09 | $4.09 | $4.09 | $3.97 | $3.99 | $3.99 | 709,248 |
| 2025-07-08 | $4.12 | $4.12 | $3.99 | $4.09 | $4.09 | 300,894 |
| 2025-07-07 | $4.08 | $4.27 | $4.02 | $4.20 | $4.20 | 432,492 |
| 2025-07-03 | $4.10 | $4.19 | $4.10 | $4.12 | $4.12 | 118,341 |
| 2025-07-02 | $4.08 | $4.10 | $4.01 | $4.10 | $4.10 | 208,394 |
| 2025-07-01 | $4.20 | $4.20 | $4.06 | $4.09 | $4.09 | 173,219 |
| 2025-06-30 | $4.03 | $4.14 | $4.00 | $4.13 | $4.13 | 325,798 |
| 2025-06-27 | $4.00 | $4.04 | $3.98 | $4.03 | $4.03 | 183,209 |
| 2025-06-26 | $3.99 | $4.08 | $3.92 | $4.08 | $4.08 | 213,694 |
| 2025-06-25 | $3.92 | $3.95 | $3.87 | $3.90 | $3.90 | 1,742,792 |
| 2025-06-24 | $4.07 | $4.10 | $3.93 | $3.96 | $3.96 | 390,297 |
| 2025-06-23 | $3.94 | $3.94 | $3.88 | $3.88 | $3.88 | 888,780 |
| 2025-06-20 | $3.95 | $4.03 | $3.92 | $3.95 | $3.95 | 687,419 |
| 2025-06-18 | $4.08 | $4.08 | $4.01 | $4.02 | $4.02 | 508,500 |
| 2025-06-17 | $4.10 | $4.10 | $3.96 | $4.07 | $4.07 | 1,601,541 |
| 2025-06-16 | $4.05 | $4.14 | $4.01 | $4.14 | $4.14 | 3,159,072 |
| 2025-06-13 | $3.91 | $3.99 | $3.85 | $3.99 | $3.99 | 200,609 |
| 2025-06-12 | $3.93 | $3.96 | $3.86 | $3.94 | $3.94 | 693,003 |
| 2025-06-11 | $3.90 | $4.02 | $3.90 | $3.93 | $3.93 | 2,007,560 |
| 2025-06-10 | $3.94 | $3.99 | $3.91 | $3.92 | $3.92 | 1,850,096 |
| 2025-06-09 | $3.95 | $4.07 | $3.90 | $3.95 | $3.95 | 2,846,702 |
| 2025-06-06 | $4.04 | $4.09 | $3.95 | $3.98 | $3.98 | 922,680 |
| 2025-06-05 | $4.11 | $4.11 | $3.95 | $4.04 | $4.04 | 1,427,343 |
| 2025-06-04 | $4.15 | $4.15 | $4.04 | $4.04 | $4.04 | 494,319 |
| 2025-06-03 | $4.17 | $4.40 | $4.17 | $4.19 | $4.09 | 833,281 |
| 2025-06-02 | $4.55 | $4.55 | $4.15 | $4.20 | $4.10 | 676,336 |
| 2025-05-30 | $4.26 | $4.28 | $4.14 | $4.15 | $4.05 | 499,768 |
| 2025-05-29 | $4.29 | $4.30 | $4.26 | $4.27 | $4.16 | 467,112 |
| 2025-05-28 | $4.40 | $4.54 | $4.31 | $4.31 | $4.21 | 3,540,464 |
| 2025-05-27 | $4.51 | $5.44 | $4.42 | $4.54 | $4.43 | 2,387,607 |
| 2025-05-23 | $4.45 | $4.58 | $4.37 | $4.42 | $4.42 | 573,343 |
| 2025-05-22 | $4.52 | $4.65 | $4.43 | $4.52 | $4.52 | 1,834,206 |
| 2025-05-21 | $4.63 | $4.63 | $4.46 | $4.47 | $4.47 | 807,934 |
| 2025-05-20 | $4.53 | $4.75 | $4.50 | $4.72 | $4.72 | 198,459 |
| 2025-05-19 | $4.56 | $4.59 | $4.48 | $4.52 | $4.52 | 605,607 |
| 2025-05-16 | $4.64 | $4.66 | $4.55 | $4.60 | $4.60 | 1,624,966 |
| 2025-05-15 | $5.41 | $5.41 | $5.22 | $5.39 | $5.39 | 314,943 |
| 2025-05-14 | $5.34 | $5.44 | $5.32 | $5.44 | $5.44 | 131,826 |
| 2025-05-13 | $5.25 | $5.51 | $5.23 | $5.34 | $5.34 | 282,791 |
| 2025-05-12 | $5.25 | $5.25 | $5.11 | $5.16 | $5.16 | 99,463 |
| 2025-05-09 | $5.20 | $5.35 | $5.09 | $5.32 | $5.32 | 251,494 |
| 2025-05-08 | $5.20 | $5.33 | $5.18 | $5.31 | $5.31 | 220,449 |
| 2025-05-07 | $5.10 | $5.15 | $5.07 | $5.15 | $5.15 | 72,391 |
| 2025-05-06 | $5.13 | $5.15 | $4.97 | $5.10 | $5.10 | 208,356 |
| 2025-05-05 | $5.20 | $5.23 | $5.14 | $5.17 | $5.17 | 158,613 |
| 2025-05-02 | $5.15 | $5.19 | $5.13 | $5.17 | $5.17 | 65,366 |
| 2025-05-01 | $4.85 | $5.08 | $4.85 | $5.03 | $5.03 | 115,048 |
| 2025-04-30 | $5.15 | $5.15 | $5.05 | $5.07 | $5.07 | 216,613 |
| 2025-04-29 | $4.93 | $5.14 | $4.93 | $5.10 | $5.10 | 682,024 |
| 2025-04-28 | $4.82 | $5.06 | $4.82 | $5.05 | $5.05 | 153,025 |
| 2025-04-25 | $4.95 | $5.15 | $4.93 | $4.98 | $4.98 | 133,674 |
| 2025-04-24 | $4.98 | $4.98 | $4.83 | $4.90 | $4.90 | 85,580 |
| 2025-04-23 | $4.94 | $5.02 | $4.90 | $4.95 | $4.95 | 97,592 |
| 2025-04-22 | $4.79 | $4.96 | $4.79 | $4.95 | $4.95 | 150,620 |
| 2025-04-21 | $4.68 | $4.99 | $4.50 | $4.82 | $4.82 | 89,809 |
| 2025-04-17 | $4.70 | $4.80 | $4.70 | $4.73 | $4.73 | 93,333 |
| 2025-04-16 | $4.82 | $4.82 | $4.72 | $4.77 | $4.77 | 299,647 |
| 2025-04-15 | $4.85 | $4.93 | $4.77 | $4.93 | $4.93 | 612,161 |
| 2025-04-14 | $4.79 | $4.90 | $4.77 | $4.89 | $4.89 | 552,303 |
| 2025-04-11 | $4.71 | $4.80 | $4.70 | $4.78 | $4.78 | 96,030 |
| 2025-04-10 | $4.74 | $4.74 | $4.57 | $4.74 | $4.74 | 222,602 |
| 2025-04-09 | $4.52 | $4.80 | $4.51 | $4.79 | $4.79 | 372,213 |
| 2025-04-08 | $4.91 | $4.91 | $4.64 | $4.64 | $4.64 | 223,153 |
| 2025-04-07 | $4.68 | $4.80 | $4.65 | $4.67 | $4.67 | 329,637 |
| 2025-04-04 | $4.88 | $4.95 | $4.73 | $4.95 | $4.95 | 338,890 |
| 2025-04-03 | $5.03 | $5.10 | $4.94 | $5.02 | $5.02 | 659,243 |
| 2025-04-02 | $5.03 | $5.03 | $4.93 | $5.00 | $5.00 | 218,439 |
| 2025-04-01 | $4.94 | $5.07 | $4.94 | $4.95 | $4.95 | 80,804 |
| 2025-03-31 | $4.90 | $5.12 | $4.86 | $5.12 | $5.12 | 149,956 |
| 2025-03-28 | $5.03 | $5.06 | $4.96 | $5.01 | $5.01 | 259,703 |
| 2025-03-27 | $5.09 | $5.09 | $4.90 | $5.02 | $5.02 | 416,559 |
| 2025-03-26 | $5.00 | $5.03 | $4.94 | $5.03 | $5.03 | 133,021 |
| 2025-03-25 | $5.04 | $5.04 | $4.89 | $4.89 | $4.89 | 107,832 |
| 2025-03-24 | $4.99 | $4.99 | $4.89 | $4.89 | $4.89 | 202,060 |
| 2025-03-21 | $5.04 | $5.06 | $4.93 | $4.94 | $4.94 | 220,842 |
| 2025-03-20 | $5.00 | $5.04 | $5.00 | $5.04 | $5.04 | 152,245 |
| 2025-03-19 | $4.93 | $5.08 | $4.93 | $5.05 | $5.05 | 76,998 |
| 2025-03-18 | $5.05 | $5.08 | $5.01 | $5.08 | $5.08 | 108,929 |
| 2025-03-17 | $4.92 | $5.06 | $4.79 | $4.89 | $4.89 | 113,303 |
| 2025-03-14 | $4.79 | $4.95 | $4.75 | $4.75 | $4.75 | 82,551 |
| 2025-03-13 | $4.65 | $4.85 | $4.61 | $4.85 | $4.85 | 166,426 |
| 2025-03-12 | $4.63 | $4.87 | $4.63 | $4.80 | $4.69 | 105,046 |
| 2025-03-11 | $4.40 | $4.82 | $4.40 | $4.82 | $4.71 | 209,511 |
| 2025-03-10 | $4.90 | $4.90 | $4.67 | $4.75 | $4.65 | 274,469 |
| 2025-03-07 | $4.80 | $5.02 | $4.80 | $5.02 | $4.91 | 211,191 |
| 2025-03-06 | $4.94 | $4.94 | $4.85 | $4.88 | $4.77 | 129,002 |
| 2025-03-05 | $4.75 | $4.97 | $4.75 | $4.93 | $4.93 | 237,193 |
| 2025-03-04 | $4.66 | $4.80 | $4.49 | $4.80 | $4.80 | 73,588 |
| 2025-03-03 | $4.75 | $4.82 | $4.74 | $4.75 | $4.75 | 99,458 |
| 2025-02-28 | $4.87 | $4.87 | $4.69 | $4.75 | $4.75 | 3,165,822 |
| 2025-02-27 | $4.93 | $4.93 | $4.85 | $4.92 | $4.92 | 179,936 |
| 2025-02-26 | $4.97 | $4.97 | $4.82 | $4.95 | $4.95 | 557,873 |
| 2025-02-25 | $4.99 | $4.99 | $4.87 | $4.97 | $4.97 | 356,691 |
| 2025-02-24 | $4.90 | $4.99 | $4.87 | $4.90 | $4.90 | 237,387 |
| 2025-02-21 | $4.99 | $5.00 | $4.92 | $5.00 | $5.00 | 144,663 |
| 2025-02-20 | $5.05 | $5.10 | $4.96 | $4.99 | $4.99 | 2,605,169 |
| 2025-02-19 | $5.15 | $5.19 | $5.10 | $5.18 | $5.18 | 1,719,069 |
| 2025-02-18 | $5.18 | $5.28 | $5.17 | $5.27 | $5.27 | 391,599 |
| 2025-02-14 | $4.98 | $5.20 | $4.96 | $5.15 | $5.15 | 409,577 |
| 2025-02-13 | $4.97 | $4.97 | $4.71 | $4.85 | $4.85 | 258,282 |
| 2025-02-12 | $4.84 | $4.92 | $4.84 | $4.89 | $4.89 | 733,333 |
| 2025-02-11 | $4.90 | $4.99 | $4.90 | $4.98 | $4.98 | 2,652,418 |
| 2025-02-10 | $4.86 | $4.94 | $4.86 | $4.91 | $4.91 | 1,909,520 |
| 2025-02-07 | $4.94 | $5.04 | $4.86 | $4.86 | $4.86 | 2,998,170 |
| 2025-02-06 | $4.90 | $5.03 | $4.87 | $4.93 | $4.93 | 1,294,637 |
| 2025-02-05 | $4.88 | $4.94 | $4.81 | $4.90 | $4.90 | 731,676 |
| 2025-02-04 | $4.84 | $4.94 | $4.83 | $4.93 | $4.93 | 831,607 |
| 2025-02-03 | $4.80 | $4.88 | $4.62 | $4.84 | $4.84 | 666,355 |
| 2025-01-31 | $4.89 | $4.89 | $4.81 | $4.88 | $4.88 | 1,054,858 |
| 2025-01-30 | $4.70 | $4.84 | $4.70 | $4.80 | $4.80 | 1,287,750 |
| 2025-01-29 | $4.78 | $4.79 | $4.70 | $4.72 | $4.72 | 810,657 |
| 2025-01-28 | $4.70 | $4.79 | $4.69 | $4.77 | $4.77 | 329,825 |
| 2025-01-27 | $4.69 | $4.75 | $4.63 | $4.70 | $4.70 | 491,820 |
| 2025-01-24 | $4.60 | $4.63 | $4.55 | $4.62 | $4.62 | 78,253 |
| 2025-01-23 | $4.58 | $4.68 | $4.57 | $4.60 | $4.60 | 602,632 |
| 2025-01-22 | $4.35 | $4.49 | $4.35 | $4.44 | $4.44 | 173,331 |
| 2025-01-21 | $4.30 | $4.34 | $4.23 | $4.30 | $4.30 | 370,076 |
| 2025-01-17 | $4.26 | $4.29 | $4.17 | $4.17 | $4.17 | 252,539 |
| 2025-01-16 | $4.19 | $4.31 | $4.19 | $4.31 | $4.31 | 794,636 |
| 2025-01-15 | $4.18 | $4.30 | $4.18 | $4.30 | $4.30 | 381,430 |
| 2025-01-14 | $4.01 | $4.18 | $4.01 | $4.14 | $4.14 | 1,825,721 |
| 2025-01-13 | $4.10 | $4.10 | $4.01 | $4.06 | $4.06 | 177,522 |
| 2025-01-10 | $4.29 | $4.36 | $4.00 | $4.03 | $4.03 | 498,093 |
| 2025-01-08 | $3.95 | $4.09 | $3.95 | $4.09 | $4.09 | 388,450 |
| 2025-01-07 | $4.22 | $4.22 | $4.01 | $4.01 | $4.01 | 418,109 |
| 2025-01-06 | $3.84 | $4.15 | $3.84 | $4.02 | $4.02 | 482,085 |
| 2025-01-03 | $3.91 | $4.02 | $3.88 | $3.96 | $3.96 | 316,179 |
| 2025-01-02 | $4.00 | $4.00 | $3.81 | $3.90 | $3.90 | 364,367 |
| 2024-12-31 | $3.72 | $3.87 | $3.72 | $3.82 | $3.82 | 130,636 |
| 2024-12-30 | $3.98 | $3.99 | $3.90 | $3.99 | $3.99 | 173,888 |
| 2024-12-27 | $3.87 | $4.00 | $3.87 | $3.94 | $3.94 | 346,266 |
| 2024-12-26 | $3.89 | $4.01 | $3.89 | $3.98 | $3.98 | 1,641,366 |
| 2024-12-24 | $3.84 | $4.12 | $3.84 | $3.91 | $3.91 | 42,648 |
| 2024-12-23 | $3.91 | $3.95 | $3.89 | $3.91 | $3.91 | 212,202 |
| 2024-12-20 | $3.95 | $4.02 | $3.94 | $3.95 | $3.95 | 188,392 |
| 2024-12-19 | $3.85 | $3.96 | $3.85 | $3.96 | $3.96 | 275,282 |
| 2024-12-18 | $3.93 | $3.99 | $3.80 | $3.82 | $3.82 | 475,185 |
| 2024-12-17 | $3.98 | $4.06 | $3.96 | $3.99 | $3.99 | 562,970 |
| 2024-12-16 | $3.95 | $4.06 | $3.95 | $4.00 | $4.00 | 634,381 |
| 2024-12-13 | $4.49 | $4.49 | $4.01 | $4.04 | $4.04 | 115,918 |
| 2024-12-12 | $4.15 | $4.28 | $4.10 | $4.10 | $4.07 | 246,577 |
| 2024-12-11 | $4.16 | $4.29 | $4.05 | $4.22 | $4.19 | 218,994 |
| 2024-12-10 | $4.06 | $4.15 | $4.06 | $4.15 | $4.12 | 220,427 |
| 2024-12-09 | $4.11 | $4.18 | $4.05 | $4.11 | $4.08 | 684,742 |
| 2024-12-06 | $4.10 | $4.18 | $4.05 | $4.11 | $4.08 | 963,890 |
| 2024-12-05 | $4.22 | $4.33 | $4.22 | $4.25 | $4.22 | 439,427 |
| 2024-12-04 | $4.24 | $4.41 | $4.14 | $4.30 | $4.27 | 1,110,828 |
| 2024-12-03 | $4.11 | $4.17 | $4.09 | $4.16 | $4.13 | 1,744,194 |
| 2024-12-02 | $4.14 | $4.17 | $4.06 | $4.09 | $4.06 | 553,409 |
| 2024-11-29 | $4.40 | $4.58 | $4.00 | $4.13 | $4.13 | 487,715 |
| 2024-11-27 | $4.68 | $4.68 | $4.28 | $4.31 | $4.31 | 379,295 |
| 2024-11-26 | $4.50 | $4.61 | $4.47 | $4.59 | $4.50 | 91,586 |
| 2024-11-25 | $4.60 | $4.63 | $4.39 | $4.41 | $4.32 | 869,223 |
| 2024-11-22 | $4.37 | $4.44 | $4.37 | $4.44 | $4.36 | 368,192 |
| 2024-11-21 | $4.45 | $4.45 | $4.39 | $4.40 | $4.31 | 329,046 |
| 2024-11-20 | $4.68 | $4.68 | $4.44 | $4.51 | $4.42 | 102,045 |
| 2024-11-19 | $4.50 | $4.55 | $4.45 | $4.47 | $4.38 | 365,523 |
| 2024-11-18 | $4.54 | $4.55 | $4.46 | $4.48 | $4.39 | 885,435 |
| 2024-11-15 | $4.55 | $4.64 | $4.44 | $4.47 | $4.38 | 234,372 |
| 2024-11-14 | $4.39 | $4.46 | $4.35 | $4.40 | $4.32 | 3,636,429 |
| 2024-11-13 | $4.55 | $4.55 | $4.50 | $4.55 | $4.46 | 204,471 |
| 2024-11-12 | $4.54 | $4.56 | $4.45 | $4.46 | $4.37 | 1,210,454 |
| 2024-11-11 | $4.55 | $4.56 | $4.52 | $4.52 | $4.43 | 404,910 |
| 2024-11-08 | $4.63 | $4.63 | $4.54 | $4.56 | $4.56 | 146,874 |
| 2024-11-07 | $4.72 | $4.72 | $4.62 | $4.65 | $4.65 | 208,054 |
| 2024-11-06 | $4.61 | $4.68 | $4.54 | $4.65 | $4.65 | 899,251 |
| 2024-11-05 | $4.55 | $4.61 | $4.48 | $4.58 | $4.58 | 266,347 |
| 2024-11-04 | $4.58 | $4.62 | $4.57 | $4.59 | $4.59 | 490,639 |
| 2024-11-01 | $4.57 | $4.57 | $4.47 | $4.48 | $4.48 | 200,144 |
| 2024-10-31 | $4.58 | $4.62 | $4.58 | $4.62 | $4.62 | 264,555 |
| 2024-10-30 | $4.56 | $4.63 | $4.56 | $4.61 | $4.61 | 1,227,232 |
| 2024-10-29 | $4.60 | $4.65 | $4.56 | $4.62 | $4.62 | 422,909 |
| 2024-10-28 | $4.64 | $4.67 | $4.59 | $4.62 | $4.62 | 180,985 |
| 2024-10-25 | $4.58 | $4.63 | $4.56 | $4.63 | $4.63 | 571,053 |
| 2024-10-24 | $4.64 | $4.69 | $4.51 | $4.55 | $4.55 | 800,324 |
| 2024-10-23 | $4.63 | $4.72 | $4.61 | $4.69 | $4.69 | 907,258 |
| 2024-10-22 | $4.65 | $4.70 | $4.61 | $4.66 | $4.66 | 298,883 |
| 2024-10-21 | $4.65 | $4.74 | $4.63 | $4.70 | $4.70 | 293,938 |
| 2024-10-18 | $4.75 | $4.80 | $4.61 | $4.63 | $4.63 | 1,077,776 |
| 2024-10-17 | $4.66 | $4.80 | $4.65 | $4.80 | $4.80 | 397,868 |
| 2024-10-16 | $4.68 | $4.74 | $4.65 | $4.69 | $4.69 | 198,172 |
| 2024-10-15 | $4.71 | $4.71 | $4.63 | $4.71 | $4.71 | 72,695 |
| 2024-10-14 | $4.70 | $4.75 | $4.68 | $4.73 | $4.73 | 126,518 |
| 2024-10-11 | $4.66 | $4.69 | $4.63 | $4.67 | $4.67 | 244,447 |
| 2024-10-10 | $4.75 | $4.78 | $4.67 | $4.78 | $4.78 | 58,501 |
| 2024-10-09 | $4.78 | $4.78 | $4.70 | $4.71 | $4.71 | 166,406 |
| 2024-10-08 | $4.83 | $4.85 | $4.81 | $4.83 | $4.83 | 197,458 |
| 2024-10-07 | $4.91 | $4.92 | $4.84 | $4.88 | $4.88 | 405,555 |
| 2024-10-04 | $4.93 | $4.93 | $4.84 | $4.89 | $4.89 | 317,610 |
| 2024-10-03 | $4.91 | $4.92 | $4.86 | $4.90 | $4.90 | 166,733 |
| 2024-10-02 | $5.02 | $5.02 | $4.97 | $4.97 | $4.97 | 95,795 |
| 2024-10-01 | $4.96 | $4.98 | $4.91 | $4.95 | $4.95 | 93,106 |
| 2024-09-30 | $4.97 | $5.01 | $4.92 | $5.00 | $5.00 | 280,991 |
| 2024-09-27 | $4.99 | $5.02 | $4.95 | $4.97 | $4.97 | 2,243,324 |
| 2024-09-26 | $5.01 | $5.05 | $4.97 | $5.05 | $5.05 | 141,553 |
| 2024-09-25 | $4.99 | $5.01 | $4.92 | $4.93 | $4.93 | 81,465 |
| 2024-09-24 | $5.06 | $5.07 | $4.96 | $4.98 | $4.98 | 108,780 |
| 2024-09-23 | $4.91 | $4.94 | $4.89 | $4.92 | $4.92 | 82,107 |
| 2024-09-20 | $5.05 | $5.05 | $4.90 | $4.91 | $4.91 | 140,657 |
| 2024-09-19 | $5.20 | $5.22 | $5.10 | $5.17 | $5.17 | 305,084 |
| 2024-09-18 | $5.18 | $5.26 | $5.15 | $5.18 | $5.18 | 68,761 |
| 2024-09-17 | $5.11 | $5.22 | $5.10 | $5.22 | $5.22 | 348,072 |
| 2024-09-16 | $5.23 | $5.29 | $5.20 | $5.29 | $5.29 | 83,813 |
| 2024-09-13 | $5.09 | $5.22 | $5.05 | $5.22 | $5.22 | 261,681 |
| 2024-09-12 | $5.04 | $5.15 | $4.96 | $5.15 | $5.12 | 272,094 |
| 2024-09-11 | $5.09 | $5.14 | $5.01 | $5.04 | $5.01 | 502,760 |
| 2024-09-10 | $5.45 | $5.45 | $5.02 | $5.08 | $5.05 | 265,572 |
| 2024-09-09 | $5.16 | $5.20 | $5.12 | $5.16 | $5.13 | 92,055 |
| 2024-09-06 | $5.24 | $5.24 | $5.12 | $5.15 | $5.15 | 65,038 |
| 2024-09-05 | $5.18 | $5.20 | $5.12 | $5.19 | $5.19 | 151,453 |
| 2024-09-04 | $5.14 | $5.18 | $5.07 | $5.07 | $5.07 | 212,575 |
| 2024-09-03 | $5.18 | $5.18 | $5.06 | $5.06 | $5.06 | 197,691 |
| 2024-08-30 | $5.00 | $5.05 | $4.99 | $5.03 | $5.03 | 226,140 |
| 2024-08-29 | $5.03 | $5.10 | $5.00 | $5.07 | $5.07 | 194,486 |
| 2024-08-28 | $5.12 | $5.14 | $5.07 | $5.14 | $5.14 | 368,596 |
| 2024-08-27 | $5.19 | $5.19 | $5.12 | $5.15 | $5.15 | 246,181 |
| 2024-08-26 | $5.17 | $5.21 | $5.16 | $5.17 | $5.17 | 148,972 |
| 2024-08-23 | $5.15 | $5.21 | $5.12 | $5.15 | $5.15 | 188,272 |
| 2024-08-22 | $5.27 | $5.27 | $5.11 | $5.23 | $5.23 | 166,706 |
| 2024-08-21 | $5.18 | $5.34 | $5.18 | $5.22 | $5.22 | 609,437 |
| 2024-08-20 | $5.40 | $5.41 | $5.29 | $5.35 | $5.35 | 270,563 |
| 2024-08-19 | $5.21 | $5.46 | $5.21 | $5.46 | $5.46 | 183,950 |
| 2024-08-16 | $5.18 | $5.20 | $5.16 | $5.17 | $5.17 | 98,871 |
| 2024-08-15 | $5.09 | $5.18 | $5.07 | $5.11 | $5.11 | 236,841 |
| 2024-08-14 | $5.06 | $5.10 | $5.05 | $5.08 | $5.08 | 219,139 |
| 2024-08-13 | $4.96 | $5.08 | $4.94 | $5.07 | $5.07 | 215,593 |
| 2024-08-12 | $4.89 | $4.94 | $4.87 | $4.93 | $4.93 | 102,595 |
| 2024-08-09 | $4.84 | $4.88 | $4.82 | $4.83 | $4.83 | 116,332 |
| 2024-08-08 | $4.62 | $4.81 | $4.62 | $4.77 | $4.77 | 211,918 |
| 2024-08-07 | $4.74 | $4.77 | $4.65 | $4.76 | $4.76 | 300,458 |
| 2024-08-06 | $4.63 | $4.73 | $4.60 | $4.73 | $4.73 | 358,484 |
| 2024-08-05 | $4.47 | $4.58 | $4.45 | $4.55 | $4.55 | 254,648 |
| 2024-08-02 | $4.62 | $4.65 | $4.56 | $4.65 | $4.65 | 312,850 |
| 2024-08-01 | $4.74 | $4.74 | $4.54 | $4.58 | $4.58 | 1,396,165 |
| 2024-07-31 | $4.79 | $4.79 | $4.73 | $4.74 | $4.74 | 157,324 |
| 2024-07-30 | $4.81 | $4.83 | $4.76 | $4.76 | $4.76 | 75,873 |
| 2024-07-29 | $4.84 | $4.86 | $4.78 | $4.81 | $4.81 | 209,732 |
| 2024-07-26 | $4.80 | $4.89 | $4.78 | $4.89 | $4.89 | 98,233 |
| 2024-07-25 | $4.79 | $4.85 | $4.75 | $4.78 | $4.78 | 115,613 |
| 2024-07-24 | $4.81 | $4.87 | $4.77 | $4.77 | $4.77 | 102,160 |
| 2024-07-23 | $4.88 | $4.93 | $4.88 | $4.90 | $4.90 | 110,619 |
| 2024-07-22 | $4.92 | $4.97 | $4.91 | $4.94 | $4.94 | 313,441 |
| 2024-07-19 | $4.98 | $4.98 | $4.89 | $4.89 | $4.89 | 223,538 |
| 2024-07-18 | $4.98 | $5.01 | $4.92 | $4.93 | $4.93 | 153,505 |
| 2024-07-17 | $4.98 | $5.04 | $4.95 | $5.02 | $5.02 | 108,175 |
| 2024-07-16 | $5.01 | $5.05 | $4.98 | $4.98 | $4.98 | 128,161 |
| 2024-07-15 | $5.00 | $5.00 | $4.94 | $4.97 | $4.97 | 97,935 |
| 2024-07-12 | $4.89 | $4.99 | $4.87 | $4.99 | $4.99 | 321,471 |
| 2024-07-11 | $4.95 | $4.95 | $4.90 | $4.90 | $4.90 | 498,448 |
| 2024-07-10 | $4.89 | $5.01 | $4.84 | $5.01 | $5.01 | 295,073 |
| 2024-07-09 | $4.80 | $4.83 | $4.76 | $4.80 | $4.80 | 277,481 |
| 2024-07-08 | $4.80 | $4.85 | $4.76 | $4.85 | $4.85 | 292,779 |
| 2024-07-05 | $4.83 | $4.86 | $4.76 | $4.86 | $4.86 | 244,854 |
| 2024-07-03 | $4.68 | $4.82 | $4.68 | $4.78 | $4.78 | 256,301 |
| 2024-07-02 | $4.64 | $4.67 | $4.61 | $4.64 | $4.64 | 168,906 |
| 2024-07-01 | $4.75 | $4.78 | $4.61 | $4.63 | $4.63 | 251,963 |
| 2024-06-28 | $4.78 | $4.80 | $4.70 | $4.80 | $4.80 | 187,635 |
| 2024-06-27 | $4.78 | $4.84 | $4.76 | $4.78 | $4.78 | 286,423 |
| 2024-06-26 | $4.83 | $4.83 | $4.78 | $4.78 | $4.78 | 166,317 |
| 2024-06-25 | $4.92 | $4.97 | $4.84 | $4.84 | $4.84 | 99,442 |
| 2024-06-24 | $4.93 | $5.05 | $4.93 | $4.97 | $4.97 | 197,969 |
| 2024-06-21 | $4.88 | $4.93 | $4.85 | $4.86 | $4.86 | 114,242 |
| 2024-06-20 | $4.92 | $4.96 | $4.84 | $4.92 | $4.92 | 150,362 |
| 2024-06-18 | $4.90 | $4.95 | $4.82 | $4.87 | $4.87 | 422,490 |
| 2024-06-17 | $4.91 | $4.97 | $4.88 | $4.97 | $4.97 | 202,536 |
| 2024-06-14 | $5.01 | $5.28 | $4.92 | $5.23 | $5.19 | 396,740 |
| 2024-06-13 | $5.14 | $5.39 | $4.91 | $5.03 | $4.99 | 395,482 |
| 2024-06-12 | $5.40 | $5.40 | $5.05 | $5.17 | $5.04 | 201,696 |
| 2024-06-11 | $5.18 | $5.23 | $5.06 | $5.19 | $5.06 | 768,304 |
| 2024-06-10 | $5.03 | $5.09 | $5.03 | $5.09 | $4.96 | 134,931 |
| 2024-06-07 | $5.24 | $5.24 | $5.05 | $5.05 | $5.05 | 478,528 |
| 2024-06-06 | $5.21 | $5.32 | $5.21 | $5.32 | $5.32 | 92,892 |
| 2024-06-05 | $5.16 | $5.30 | $5.15 | $5.19 | $5.19 | 278,127 |
| 2024-06-04 | $5.15 | $5.22 | $5.14 | $5.17 | $5.17 | 128,345 |
| 2024-06-03 | $5.18 | $5.29 | $5.13 | $5.13 | $5.13 | 774,439 |
| 2024-05-31 | $5.21 | $5.23 | $5.11 | $5.22 | $5.22 | 744,502 |
| 2024-05-30 | $5.15 | $5.25 | $5.10 | $5.25 | $5.25 | 144,429 |
| 2024-05-29 | $5.18 | $5.22 | $5.17 | $5.20 | $5.20 | 249,942 |
| 2024-05-28 | $5.29 | $5.30 | $5.20 | $5.28 | $5.28 | 203,510 |
| 2024-05-24 | $5.20 | $5.20 | $5.16 | $5.20 | $5.20 | 84,214 |
| 2024-05-23 | $5.32 | $5.32 | $5.15 | $5.17 | $5.17 | 543,959 |
| 2024-05-22 | $5.40 | $5.40 | $5.26 | $5.26 | $5.26 | 179,498 |
| 2024-05-21 | $5.48 | $5.51 | $5.41 | $5.43 | $5.43 | 1,111,616 |
| 2024-05-20 | $5.41 | $5.53 | $5.39 | $5.51 | $5.51 | 284,856 |
| 2024-05-17 | $5.35 | $5.44 | $5.32 | $5.42 | $5.42 | 369,083 |
| 2024-05-16 | $5.38 | $5.40 | $5.33 | $5.39 | $5.39 | 129,894 |
| 2024-05-15 | $5.30 | $5.35 | $5.25 | $5.35 | $5.35 | 265,980 |
| 2024-05-14 | $5.39 | $5.42 | $5.38 | $5.38 | $5.38 | 328,121 |
| 2024-05-13 | $5.36 | $5.38 | $5.30 | $5.30 | $5.30 | 589,622 |
| 2024-05-10 | $5.31 | $5.32 | $5.22 | $5.22 | $5.22 | 225,774 |
| 2024-05-09 | $5.22 | $5.29 | $5.18 | $5.21 | $5.21 | 297,753 |
| 2024-05-08 | $5.49 | $5.55 | $5.49 | $5.52 | $5.52 | 93,572 |
| 2024-05-07 | $5.58 | $5.59 | $5.51 | $5.51 | $5.51 | 252,484 |
| 2024-05-06 | $5.52 | $5.56 | $5.51 | $5.52 | $5.52 | 79,510 |
| 2024-05-03 | $5.47 | $5.53 | $5.41 | $5.41 | $5.41 | 175,151 |
| 2024-05-02 | $5.32 | $5.37 | $5.29 | $5.31 | $5.31 | 119,745 |
| 2024-05-01 | $5.47 | $5.47 | $5.18 | $5.25 | $5.25 | 82,129 |
| 2024-04-30 | $5.31 | $5.32 | $5.22 | $5.23 | $5.23 | 260,997 |
| 2024-04-29 | $5.35 | $5.35 | $5.31 | $5.31 | $5.31 | 64,062 |
| 2024-04-26 | $5.31 | $5.35 | $5.29 | $5.35 | $5.35 | 275,484 |
| 2024-04-25 | $5.40 | $5.40 | $5.21 | $5.23 | $5.23 | 91,718 |
| 2024-04-24 | $10.37 | $11.01 | $10.37 | $10.53 | $5.27 | 151,090 |
| 2024-04-23 | $10.59 | $10.59 | $10.27 | $10.49 | $5.25 | 101,758 |
| 2024-04-22 | $11.59 | $11.59 | $10.30 | $10.57 | $5.29 | 210,614 |
| 2024-04-19 | $10.01 | $10.84 | $10.01 | $10.53 | $5.27 | 143,100 |
| 2024-04-18 | $10.99 | $10.99 | $10.35 | $10.54 | $5.27 | 100,090 |
| 2024-04-17 | $10.74 | $10.74 | $10.20 | $10.50 | $5.25 | 159,052 |
| 2024-04-16 | $11.50 | $11.50 | $10.42 | $10.42 | $5.21 | 104,810 |
| 2024-04-15 | $11.04 | $11.18 | $10.66 | $10.66 | $5.33 | 129,622 |
| 2024-04-12 | $11.18 | $11.18 | $11.01 | $11.04 | $11.04 | 104,790 |
| 2024-04-11 | $11.25 | $11.34 | $11.22 | $11.23 | $11.23 | 69,874 |
| 2024-04-10 | $11.38 | $11.44 | $11.23 | $11.35 | $11.35 | 32,688 |
| 2024-04-09 | $11.61 | $11.63 | $11.57 | $11.60 | $11.60 | 39,283 |
| 2024-04-08 | $11.29 | $11.61 | $11.29 | $11.54 | $11.54 | 104,003 |
| 2024-04-05 | $11.18 | $11.24 | $11.12 | $11.16 | $11.16 | 353,903 |
| 2024-04-04 | $11.30 | $11.51 | $11.16 | $11.25 | $11.25 | 85,244 |
| 2024-04-03 | $10.97 | $11.25 | $10.88 | $11.03 | $11.03 | 107,975 |
| 2024-04-02 | $11.03 | $11.09 | $10.96 | $10.99 | $10.99 | 35,281 |
| 2024-04-01 | $11.30 | $11.30 | $10.97 | $10.99 | $10.99 | 35,281 |
| 2024-03-28 | $11.26 | $11.33 | $11.23 | $11.25 | $11.25 | 49,598 |
| 2024-03-27 | $11.20 | $11.22 | $11.07 | $11.14 | $11.14 | 40,949 |
| 2024-03-26 | $11.14 | $11.26 | $11.14 | $11.17 | $11.17 | 55,614 |
| 2024-03-25 | $11.09 | $11.19 | $11.07 | $11.12 | $11.12 | 65,001 |
| 2024-03-22 | $11.63 | $11.70 | $10.99 | $11.03 | $11.03 | 43,223 |
| 2024-03-21 | $11.33 | $11.33 | $11.08 | $11.08 | $11.08 | 126,069 |
| 2024-03-20 | $11.41 | $11.41 | $11.05 | $11.22 | $11.22 | 90,181 |
| 2024-03-19 | $10.99 | $11.10 | $10.90 | $11.06 | $11.06 | 146,551 |
| 2024-03-18 | $11.44 | $11.44 | $11.08 | $11.13 | $11.13 | 158,801 |
| 2024-03-15 | $11.36 | $11.43 | $11.30 | $11.42 | $11.42 | 34,699 |
| 2024-03-14 | $11.25 | $11.70 | $11.25 | $11.37 | $11.37 | 73,526 |
| 2024-03-13 | $11.57 | $11.57 | $11.37 | $11.37 | $11.37 | 73,526 |
| 2024-03-12 | $11.60 | $11.60 | $11.29 | $11.39 | $11.39 | 378,452 |
| 2024-03-11 | $11.25 | $11.54 | $11.25 | $11.39 | $11.31 | 378,452 |
| 2024-03-08 | $11.45 | $11.74 | $11.45 | $11.57 | $11.49 | 91,200 |
| 2024-03-07 | $11.51 | $11.90 | $11.51 | $11.74 | $11.66 | 67,481 |
| 2024-03-06 | $11.60 | $11.89 | $11.60 | $11.74 | $11.66 | 181,857 |
| 2024-03-05 | $11.65 | $11.77 | $11.45 | $11.45 | $11.37 | 176,028 |
| 2024-03-04 | $11.36 | $11.83 | $11.36 | $11.83 | $11.74 | 53,000 |
| 2024-03-01 | $11.95 | $11.95 | $11.61 | $11.89 | $11.80 | 52,600 |
| 2024-02-29 | $11.65 | $11.71 | $11.55 | $11.61 | $11.53 | 58,274 |
| 2024-02-28 | $11.76 | $11.94 | $11.74 | $11.74 | $11.66 | 55,365 |
| 2024-02-27 | $11.50 | $11.84 | $11.50 | $11.83 | $11.74 | 101,909 |
| 2024-02-26 | $11.50 | $11.68 | $11.50 | $11.68 | $11.60 | 182,821 |
| 2024-02-23 | $12.15 | $12.15 | $11.41 | $11.58 | $11.50 | 63,885 |
| 2024-02-22 | $12.45 | $12.45 | $11.69 | $12.00 | $11.91 | 118,353 |
| 2024-02-21 | $11.95 | $12.20 | $11.92 | $11.92 | $11.67 | 53,989 |
| 2024-02-20 | $11.99 | $12.10 | $11.94 | $11.94 | $11.69 | 145,489 |
| 2024-02-16 | $11.58 | $11.65 | $11.52 | $11.61 | $11.37 | 67,514 |
| 2024-02-15 | $11.72 | $11.75 | $11.63 | $11.63 | $11.39 | 67,391 |
| 2024-02-14 | $11.25 | $11.71 | $11.12 | $11.69 | $11.45 | 112,557 |
| 2024-02-13 | $11.78 | $11.78 | $11.10 | $11.20 | $10.97 | 93,679 |
| 2024-02-12 | $11.40 | $11.80 | $11.40 | $11.59 | $11.35 | 46,130 |
| 2024-02-09 | $11.47 | $11.67 | $11.45 | $11.50 | $11.50 | 43,333 |
| 2024-02-08 | $11.91 | $11.91 | $11.69 | $11.78 | $11.78 | 35,018 |
| 2024-02-07 | $11.95 | $12.06 | $11.80 | $11.87 | $11.87 | 148,045 |
| 2024-02-06 | $11.78 | $12.04 | $11.78 | $12.04 | $12.04 | 131,926 |
| 2024-02-05 | $11.66 | $11.76 | $11.50 | $11.73 | $11.73 | 117,983 |
| 2024-02-02 | $11.60 | $11.68 | $11.54 | $11.67 | $11.67 | 37,089 |
| 2024-02-01 | $11.61 | $11.79 | $11.61 | $11.78 | $11.78 | 136,891 |
| 2024-01-31 | $11.42 | $11.57 | $11.36 | $11.36 | $11.36 | 129,089 |
| 2024-01-30 | $11.34 | $11.41 | $11.28 | $11.35 | $11.35 | 45,799 |
| 2024-01-29 | $11.54 | $11.54 | $11.37 | $11.45 | $11.45 | 23,717 |
| 2024-01-26 | $11.59 | $11.61 | $11.54 | $11.60 | $11.60 | 169,970 |
| 2024-01-25 | $11.46 | $11.56 | $11.46 | $11.56 | $11.56 | 130,908 |
| 2024-01-24 | $11.50 | $11.53 | $11.40 | $11.44 | $11.44 | 45,027 |
| 2024-01-23 | $11.19 | $11.39 | $11.19 | $11.29 | $11.29 | 48,496 |
| 2024-01-22 | $11.20 | $11.27 | $11.05 | $11.12 | $11.12 | 80,209 |
| 2024-01-19 | $11.16 | $11.38 | $11.15 | $11.28 | $11.28 | 84,092 |
| 2024-01-18 | $11.16 | $11.21 | $11.12 | $11.17 | $11.17 | 75,532 |
| 2024-01-17 | $11.26 | $11.31 | $11.22 | $11.22 | $11.22 | 177,175 |
| 2024-01-16 | $11.45 | $11.47 | $11.25 | $11.30 | $11.30 | 115,835 |
| 2024-01-12 | $11.22 | $11.35 | $11.22 | $11.26 | $11.26 | 48,465 |
| 2024-01-11 | $11.15 | $11.29 | $11.08 | $11.19 | $11.19 | 275,080 |
| 2024-01-10 | $11.21 | $11.29 | $11.10 | $11.29 | $11.29 | 86,883 |
| 2024-01-09 | $11.00 | $11.50 | $11.00 | $11.15 | $11.15 | 49,569 |
| 2024-01-08 | $11.10 | $11.41 | $11.10 | $11.33 | $11.33 | 68,056 |
| 2024-01-05 | $11.00 | $11.46 | $11.00 | $11.46 | $11.46 | 57,613 |
| 2024-01-04 | $11.30 | $11.30 | $11.06 | $11.10 | $11.10 | 124,018 |
| 2024-01-03 | $11.21 | $11.25 | $11.15 | $11.22 | $11.22 | 44,798 |
| 2024-01-02 | $11.31 | $11.53 | $11.09 | $11.09 | $11.09 | 104,863 |
| 2023-12-29 | $11.53 | $11.53 | $11.35 | $11.43 | $11.43 | 41,462 |
| 2023-12-28 | $11.29 | $11.50 | $11.29 | $11.50 | $11.50 | 61,855 |
| 2023-12-27 | $11.29 | $11.61 | $11.25 | $11.29 | $11.29 | 164,548 |
| 2023-12-26 | $11.16 | $11.34 | $11.16 | $11.30 | $11.30 | 147,771 |
| 2023-12-22 | $11.08 | $11.16 | $11.07 | $11.10 | $11.10 | 278,452 |
| 2023-12-21 | $11.13 | $11.13 | $10.97 | $10.97 | $10.97 | 543,568 |
| 2023-12-20 | $11.17 | $11.17 | $10.90 | $10.90 | $10.90 | 92,701 |
| 2023-12-19 | $11.12 | $11.22 | $11.12 | $11.16 | $11.16 | 111,713 |
| 2023-12-18 | $11.02 | $11.09 | $10.92 | $11.07 | $11.07 | 167,304 |
| 2023-12-15 | $10.79 | $11.00 | $10.76 | $10.85 | $10.85 | 90,999 |
| 2023-12-14 | $11.03 | $11.03 | $10.75 | $10.75 | $10.75 | 114,503 |
| 2023-12-13 | $10.33 | $10.74 | $10.17 | $10.74 | $10.74 | 134,671 |
| 2023-12-12 | $11.19 | $11.19 | $10.49 | $10.49 | $10.49 | 122,626 |
| 2023-12-11 | $10.94 | $11.04 | $10.90 | $10.98 | $10.91 | 109,572 |
| 2023-12-08 | $10.97 | $11.08 | $10.93 | $10.96 | $10.89 | 81,091 |
| 2023-12-07 | $10.85 | $10.97 | $10.82 | $10.97 | $10.90 | 57,737 |
| 2023-12-06 | $10.93 | $10.93 | $10.77 | $10.79 | $10.72 | 32,490 |
| 2023-12-05 | $10.97 | $11.03 | $10.85 | $10.85 | $10.78 | 35,508 |
| 2023-12-04 | $11.08 | $11.11 | $10.77 | $10.77 | $10.70 | 60,992 |
| 2023-12-01 | $10.90 | $11.11 | $10.88 | $11.11 | $11.04 | 229,503 |
| 2023-11-30 | $10.51 | $11.00 | $10.51 | $10.94 | $10.86 | 320,493 |
| 2023-11-29 | $10.63 | $10.80 | $10.63 | $10.70 | $10.63 | 130,915 |
| 2023-11-28 | $10.60 | $10.79 | $10.60 | $10.68 | $10.61 | 152,531 |
| 2023-11-27 | $10.50 | $10.55 | $10.36 | $10.55 | $10.48 | 121,788 |
| 2023-11-24 | $10.17 | $10.49 | $10.17 | $10.35 | $10.28 | 36,438 |
| 2023-11-22 | $10.50 | $10.50 | $10.34 | $10.38 | $10.38 | 69,577 |
| 2023-11-21 | $10.36 | $10.45 | $10.30 | $10.45 | $10.45 | 182,924 |
| 2023-11-20 | $10.20 | $10.35 | $10.20 | $10.32 | $10.32 | 85,232 |
| 2023-11-17 | $10.37 | $10.37 | $10.00 | $10.00 | $10.00 | 828,100 |
| 2023-11-16 | $10.28 | $10.50 | $10.24 | $10.48 | $10.48 | 134,460 |
| 2023-11-15 | $10.13 | $10.44 | $10.13 | $10.37 | $10.37 | 25,256 |
| 2023-11-14 | $10.29 | $10.35 | $10.20 | $10.30 | $10.30 | 102,700 |
| 2023-11-13 | $10.07 | $10.33 | $10.05 | $10.33 | $10.33 | 97,824 |
| 2023-11-10 | $10.09 | $10.20 | $10.09 | $10.15 | $10.15 | 64,393 |
| 2023-11-09 | $10.17 | $10.22 | $9.94 | $9.99 | $9.99 | 116,247 |
| 2023-11-08 | $10.41 | $10.50 | $10.40 | $10.45 | $10.45 | 78,361 |
| 2023-11-07 | $10.45 | $10.47 | $10.27 | $10.39 | $10.39 | 126,459 |
| 2023-11-06 | $10.32 | $10.36 | $10.18 | $10.26 | $10.26 | 143,391 |
| 2023-11-03 | $9.97 | $10.28 | $9.97 | $10.23 | $10.23 | 144,922 |
| 2023-11-02 | $9.90 | $10.20 | $9.82 | $9.97 | $9.97 | 103,438 |
| 2023-11-01 | $9.63 | $9.82 | $9.58 | $9.82 | $9.82 | 18,557 |
| 2023-10-31 | $9.49 | $9.66 | $9.49 | $9.53 | $9.53 | 93,956 |
| 2023-10-30 | $9.81 | $9.81 | $9.48 | $9.56 | $9.56 | 69,710 |
| 2023-10-27 | $10.06 | $10.06 | $9.67 | $9.76 | $9.76 | 113,432 |
| 2023-10-26 | $9.75 | $10.03 | $9.75 | $10.00 | $10.00 | 175,757 |
| 2023-10-25 | $9.84 | $9.84 | $9.71 | $9.73 | $9.73 | 197,600 |
| 2023-10-24 | $9.77 | $9.92 | $9.70 | $9.90 | $9.90 | 90,437 |
| 2023-10-23 | $9.70 | $9.90 | $9.66 | $9.77 | $9.77 | 144,432 |
| 2023-10-20 | $9.84 | $9.86 | $9.70 | $9.70 | $9.70 | 103,966 |
| 2023-10-19 | $9.73 | $9.93 | $9.69 | $9.87 | $9.87 | 173,251 |
| 2023-10-18 | $9.72 | $9.88 | $9.64 | $9.81 | $9.81 | 944,059 |
| 2023-10-17 | $9.75 | $9.97 | $9.71 | $9.79 | $9.79 | 159,948 |
| 2023-10-16 | $9.68 | $9.92 | $9.68 | $9.92 | $9.92 | 245,683 |
| 2023-10-13 | $9.63 | $9.71 | $9.12 | $9.12 | $9.12 | 94,102 |
| 2023-10-12 | $9.64 | $9.70 | $9.35 | $9.48 | $9.48 | 59,031 |
| 2023-10-11 | $9.60 | $9.69 | $9.55 | $9.64 | $9.64 | 52,975 |
| 2023-10-10 | $9.50 | $9.62 | $9.46 | $9.58 | $9.58 | 131,591 |
| 2023-10-09 | $9.35 | $9.44 | $9.28 | $9.39 | $9.39 | 91,134 |
| 2023-10-06 | $9.09 | $9.50 | $9.02 | $9.50 | $9.50 | 119,331 |
| 2023-10-05 | $9.18 | $9.20 | $8.96 | $8.96 | $8.96 | 67,902 |
| 2023-10-04 | $9.01 | $9.13 | $8.88 | $9.01 | $9.01 | 57,197 |
| 2023-10-03 | $9.16 | $9.19 | $8.94 | $8.96 | $8.96 | 247,966 |
| 2023-10-02 | $9.31 | $9.31 | $9.20 | $9.26 | $9.26 | 117,092 |
| 2023-09-29 | $9.41 | $9.45 | $9.32 | $9.32 | $9.32 | 41,890 |
| 2023-09-28 | $9.13 | $9.48 | $9.13 | $9.20 | $9.20 | 225,208 |
| 2023-09-27 | $9.15 | $9.17 | $8.93 | $9.08 | $9.08 | 829,554 |
| 2023-09-26 | $9.19 | $9.23 | $9.08 | $9.08 | $9.08 | 778,365 |
| 2023-09-25 | $9.38 | $9.38 | $9.21 | $9.23 | $9.23 | 2,059,554 |
| 2023-09-22 | $9.51 | $9.58 | $9.39 | $9.40 | $9.40 | 833,200 |
| 2023-09-21 | $9.56 | $9.59 | $9.38 | $9.38 | $9.38 | 131,374 |
| 2023-09-20 | $9.76 | $9.90 | $9.73 | $9.73 | $9.73 | 208,448 |
| 2023-09-19 | $9.67 | $9.87 | $9.59 | $9.81 | $9.81 | 160,033 |
| 2023-09-18 | $9.72 | $9.87 | $9.70 | $9.70 | $9.70 | 304,026 |
| 2023-09-15 | $9.70 | $9.74 | $9.61 | $9.65 | $9.65 | 82,238 |
| 2023-09-14 | $9.63 | $9.82 | $9.62 | $9.73 | $9.73 | 88,122 |
| 2023-09-13 | $9.45 | $9.86 | $9.45 | $9.52 | $9.52 | 92,583 |
| 2023-09-12 | $9.83 | $9.83 | $9.44 | $9.60 | $9.60 | 38,945 |
| 2023-09-11 | $9.29 | $9.64 | $9.29 | $9.49 | $9.42 | 61,147 |
| 2023-09-08 | $9.21 | $9.50 | $9.21 | $9.38 | $9.31 | 39,148 |
| 2023-09-07 | $9.55 | $9.55 | $9.17 | $9.18 | $9.11 | 47,341 |
| 2023-09-06 | $9.41 | $9.70 | $9.40 | $9.44 | $9.37 | 44,055 |
| 2023-09-05 | $9.55 | $9.70 | $9.45 | $9.50 | $9.43 | 603,790 |
| 2023-09-01 | $9.70 | $9.96 | $9.52 | $9.54 | $9.54 | 237,090 |
| 2023-08-31 | $9.80 | $9.95 | $9.55 | $9.55 | $9.55 | 66,422 |
| 2023-08-30 | $10.05 | $10.05 | $9.88 | $9.89 | $9.89 | 88,346 |
| 2023-08-29 | $10.02 | $10.17 | $10.01 | $10.06 | $10.06 | 449,391 |
| 2023-08-28 | $9.74 | $10.19 | $9.74 | $9.97 | $9.97 | 151,596 |
| 2023-08-25 | $9.79 | $9.81 | $9.64 | $9.75 | $9.75 | 301,861 |
| 2023-08-24 | $10.25 | $10.25 | $9.93 | $10.01 | $9.85 | 127,146 |
| 2023-08-23 | $10.10 | $10.25 | $10.03 | $10.04 | $9.87 | 93,699 |
| 2023-08-22 | $10.13 | $10.13 | $9.85 | $10.03 | $9.86 | 74,454 |
| 2023-08-21 | $9.60 | $9.93 | $9.56 | $9.93 | $9.77 | 393,247 |
| 2023-08-18 | $9.59 | $9.69 | $9.22 | $9.66 | $9.50 | 304,349 |
| 2023-08-17 | $9.56 | $9.61 | $9.21 | $9.21 | $9.06 | 59,922 |
| 2023-08-16 | $9.59 | $9.63 | $9.45 | $9.48 | $9.32 | 93,698 |
| 2023-08-15 | $9.46 | $9.52 | $9.35 | $9.36 | $9.21 | 90,593 |
| 2023-08-14 | $9.64 | $9.68 | $9.47 | $9.47 | $9.31 | 191,818 |
| 2023-08-11 | $9.73 | $9.79 | $9.68 | $9.74 | $9.58 | 76,722 |
| 2023-08-10 | $9.73 | $9.80 | $9.65 | $9.67 | $9.51 | 26,991 |
| 2023-08-09 | $9.59 | $9.61 | $9.54 | $9.57 | $9.41 | 226,798 |
| 2023-08-08 | $9.54 | $9.70 | $9.49 | $9.70 | $9.54 | 120,079 |
| 2023-08-07 | $10.00 | $10.00 | $9.66 | $9.73 | $9.57 | 59,059 |
| 2023-08-04 | $9.83 | $9.99 | $9.75 | $9.76 | $9.60 | 35,548 |
| 2023-08-03 | $9.81 | $9.86 | $9.74 | $9.77 | $9.61 | 460,592 |
| 2023-08-02 | $9.98 | $10.15 | $9.85 | $9.96 | $9.80 | 51,235 |
| 2023-08-01 | $9.97 | $10.35 | $9.88 | $10.01 | $9.84 | 116,248 |
| 2023-07-31 | $10.10 | $10.27 | $10.09 | $10.27 | $10.10 | 114,516 |
| 2023-07-28 | $9.99 | $10.05 | $9.98 | $10.05 | $9.88 | 70,827 |
| 2023-07-27 | $10.38 | $10.38 | $9.89 | $10.18 | $10.01 | 806,597 |
| 2023-07-26 | $10.00 | $10.32 | $10.00 | $10.20 | $10.03 | 327,254 |
| 2023-07-25 | $10.16 | $10.30 | $9.97 | $10.20 | $10.03 | 288,379 |
| 2023-07-24 | $10.12 | $10.30 | $9.95 | $10.18 | $10.01 | 175,124 |
| 2023-07-21 | $10.07 | $10.19 | $10.04 | $10.04 | $10.04 | 118,354 |
| 2023-07-20 | $10.05 | $10.05 | $9.85 | $9.85 | $9.85 | 58,599 |
| 2023-07-19 | $9.95 | $10.00 | $9.85 | $9.95 | $9.95 | 68,619 |
| 2023-07-18 | $9.89 | $10.03 | $9.89 | $9.99 | $9.99 | 91,509 |
| 2023-07-17 | $10.10 | $10.10 | $9.77 | $10.00 | $10.00 | 164,150 |
| 2023-07-14 | $10.29 | $10.29 | $9.87 | $10.05 | $10.05 | 459,685 |
| 2023-07-13 | $10.08 | $10.30 | $9.89 | $9.97 | $9.97 | 123,253 |
| 2023-07-12 | $10.01 | $10.16 | $9.79 | $9.81 | $9.81 | 268,152 |
| 2023-07-11 | $10.05 | $10.05 | $9.70 | $10.05 | $10.05 | 76,364 |
| 2023-07-10 | $9.88 | $10.46 | $9.88 | $10.00 | $10.00 | 205,708 |
| 2023-07-07 | $9.74 | $10.31 | $9.74 | $10.23 | $10.23 | 174,232 |
| 2023-07-06 | $10.08 | $10.11 | $9.76 | $9.94 | $9.94 | 151,750 |
| 2023-07-05 | $10.55 | $10.55 | $10.10 | $10.27 | $10.27 | 149,291 |
| 2023-07-03 | $10.29 | $10.69 | $10.29 | $10.44 | $10.44 | 58,982 |
| 2023-06-30 | $10.31 | $10.45 | $10.13 | $10.29 | $10.29 | 1,598,880 |
| 2023-06-29 | $10.26 | $10.45 | $10.09 | $10.45 | $10.45 | 85,190 |
| 2023-06-28 | $10.50 | $10.50 | $10.12 | $10.21 | $10.21 | 62,473 |
| 2023-06-27 | $10.43 | $10.75 | $10.34 | $10.36 | $10.36 | 51,184 |
| 2023-06-26 | $10.49 | $10.77 | $10.48 | $10.73 | $10.73 | 242,909 |
| 2023-06-23 | $10.12 | $10.69 | $10.12 | $10.62 | $10.62 | 175,983 |
| 2023-06-22 | $10.89 | $10.89 | $10.54 | $10.67 | $10.67 | 112,631 |
| 2023-06-21 | $10.45 | $10.87 | $10.38 | $10.80 | $10.73 | 167,682 |
| 2023-06-20 | $10.30 | $10.45 | $10.30 | $10.45 | $10.38 | 93,157 |
| 2023-06-16 | $10.20 | $10.85 | $10.10 | $10.19 | $10.19 | 705,304 |
| 2023-06-15 | $10.15 | $10.75 | $10.14 | $10.30 | $10.30 | 680,754 |
| 2023-06-14 | $10.60 | $10.60 | $9.71 | $10.00 | $10.00 | 963,760 |
| 2023-06-13 | $10.35 | $10.35 | $9.86 | $9.86 | $9.86 | 205,449 |
| 2023-06-12 | $10.00 | $10.10 | $9.73 | $10.08 | $10.08 | 279,193 |
| 2023-06-09 | $9.23 | $9.71 | $8.98 | $9.60 | $9.60 | 298,941 |
| 2023-06-08 | $8.85 | $9.30 | $8.85 | $9.20 | $9.20 | 90,903 |
| 2023-06-07 | $9.20 | $9.48 | $8.99 | $9.10 | $9.10 | 839,781 |
| 2023-06-06 | $8.85 | $9.27 | $8.85 | $9.24 | $9.24 | 66,356 |
| 2023-06-05 | $9.25 | $9.25 | $8.93 | $9.11 | $9.11 | 70,474 |
| 2023-06-02 | $8.60 | $9.01 | $8.60 | $8.99 | $8.99 | 247,835 |
| 2023-06-01 | $8.56 | $8.91 | $8.56 | $8.87 | $8.72 | 107,050 |
| 2023-05-31 | $8.70 | $8.83 | $8.55 | $8.66 | $8.51 | 131,724 |
| 2023-05-30 | $8.82 | $8.88 | $8.65 | $8.85 | $8.70 | 71,910 |
| 2023-05-26 | $8.92 | $8.97 | $8.72 | $8.91 | $8.76 | 66,509 |
| 2023-05-25 | $9.02 | $9.02 | $8.80 | $8.80 | $8.65 | 72,109 |
| 2023-05-24 | $9.00 | $9.02 | $8.70 | $8.97 | $8.82 | 129,307 |
| 2023-05-23 | $8.76 | $8.99 | $8.76 | $8.94 | $8.78 | 76,959 |
| 2023-05-22 | $8.87 | $8.92 | $8.71 | $8.71 | $8.56 | 174,848 |
| 2023-05-19 | $8.65 | $8.84 | $8.65 | $8.84 | $8.68 | 70,563 |
| 2023-05-18 | $8.77 | $8.84 | $8.64 | $8.71 | $8.56 | 68,655 |
| 2023-05-17 | $8.83 | $8.83 | $8.75 | $8.77 | $8.62 | 81,052 |
| 2023-05-16 | $9.05 | $9.05 | $8.72 | $8.77 | $8.62 | 92,422 |
| 2023-05-15 | $9.02 | $9.09 | $8.99 | $9.09 | $8.93 | 69,929 |
| 2023-05-12 | $9.15 | $9.15 | $8.69 | $9.02 | $8.87 | 511,120 |
| 2023-05-11 | $8.74 | $9.08 | $8.74 | $9.06 | $8.91 | 208,208 |
| 2023-05-10 | $8.61 | $8.82 | $8.61 | $8.80 | $8.65 | 71,299 |
| 2023-05-09 | $8.51 | $8.74 | $8.51 | $8.61 | $8.46 | 123,503 |
| 2023-05-08 | $8.75 | $8.83 | $8.62 | $8.67 | $8.52 | 178,040 |
| 2023-05-05 | $8.55 | $8.83 | $8.55 | $8.83 | $8.83 | 431,350 |
| 2023-05-04 | $8.40 | $8.55 | $8.33 | $8.50 | $8.50 | 1,486,799 |
| 2023-05-03 | $8.44 | $8.44 | $8.27 | $8.42 | $8.42 | 42,139 |
| 2023-05-02 | $8.49 | $8.53 | $8.32 | $8.36 | $8.36 | 234,320 |
| 2023-05-01 | $8.77 | $8.79 | $8.37 | $8.52 | $8.52 | 147,915 |
| 2023-04-28 | $8.59 | $8.71 | $8.52 | $8.71 | $8.71 | 136,433 |
| 2023-04-27 | $8.54 | $8.64 | $8.54 | $8.59 | $8.59 | 136,445 |
| 2023-04-26 | $8.50 | $8.58 | $8.42 | $8.58 | $8.58 | 195,554 |
| 2023-04-25 | $8.61 | $8.61 | $8.46 | $8.51 | $8.51 | 94,171 |
| 2023-04-24 | $8.63 | $8.74 | $8.54 | $8.66 | $8.66 | 101,768 |
| 2023-04-21 | $8.90 | $8.90 | $8.49 | $8.60 | $8.60 | 33,176 |
| 2023-04-20 | $8.58 | $8.67 | $8.46 | $8.49 | $8.49 | 77,523 |
| 2023-04-19 | $8.82 | $8.82 | $8.46 | $8.46 | $8.46 | 154,497 |
| 2023-04-18 | $8.72 | $8.84 | $8.63 | $8.81 | $8.81 | 93,535 |
| 2023-04-17 | $8.88 | $8.91 | $8.74 | $8.85 | $8.85 | 568,445 |
| 2023-04-14 | $8.48 | $8.87 | $8.47 | $8.74 | $8.74 | 458,256 |
| 2023-04-13 | $8.68 | $8.88 | $8.65 | $8.70 | $8.70 | 517,390 |
| 2023-04-12 | $8.24 | $8.80 | $8.24 | $8.69 | $8.69 | 481,505 |
| 2023-04-11 | $8.06 | $8.10 | $7.91 | $8.10 | $8.10 | 1,622,586 |
| 2023-04-10 | $7.85 | $7.85 | $7.72 | $7.73 | $7.73 | 60,179 |
| 2023-04-06 | $7.73 | $7.85 | $7.69 | $7.69 | $7.69 | 47,588 |
| 2023-04-05 | $7.96 | $8.02 | $7.73 | $7.74 | $7.74 | 69,009 |
| 2023-04-04 | $7.89 | $7.89 | $7.69 | $7.78 | $7.78 | 79,024 |
| 2023-04-03 | $7.90 | $7.90 | $7.58 | $7.65 | $7.65 | 62,423 |
| 2023-03-31 | $7.82 | $7.87 | $7.63 | $7.76 | $7.76 | 161,470 |
| 2023-03-30 | $7.75 | $7.75 | $7.50 | $7.50 | $7.50 | 141,662 |
| 2023-03-29 | $7.60 | $7.60 | $7.36 | $7.51 | $7.51 | 63,607 |
| 2023-03-28 | $7.40 | $7.44 | $7.33 | $7.35 | $7.35 | 70,480 |
| 2023-03-27 | $7.20 | $7.35 | $7.20 | $7.28 | $7.28 | 83,067 |
| 2023-03-24 | $6.98 | $7.27 | $6.98 | $7.19 | $7.19 | 56,089 |
| 2023-03-23 | $7.33 | $7.33 | $7.02 | $7.14 | $7.14 | 238,690 |
| 2023-03-22 | $7.42 | $7.42 | $7.14 | $7.22 | $7.22 | 75,557 |
| 2023-03-21 | $7.20 | $7.24 | $7.07 | $7.18 | $7.18 | 376,468 |
| 2023-03-20 | $7.09 | $7.39 | $7.06 | $7.16 | $7.16 | 87,291 |
| 2023-03-17 | $7.07 | $7.47 | $7.07 | $7.14 | $7.14 | 151,719 |
| 2023-03-16 | $7.25 | $7.32 | $7.05 | $7.24 | $7.24 | 221,636 |
| 2023-03-15 | $7.50 | $7.50 | $6.97 | $7.13 | $7.13 | 216,452 |
| 2023-03-14 | $7.70 | $7.70 | $7.13 | $7.13 | $7.13 | 169,954 |
| 2023-03-13 | $7.36 | $7.42 | $7.13 | $7.24 | $7.17 | 140,353 |
| 2023-03-10 | $7.65 | $7.65 | $7.32 | $7.36 | $7.36 | 234,957 |
| 2023-03-09 | $8.00 | $8.00 | $7.63 | $7.84 | $7.84 | 142,867 |
| 2023-03-08 | $7.91 | $7.95 | $7.74 | $7.85 | $7.85 | 760,085 |
| 2023-03-07 | $7.58 | $7.91 | $7.49 | $7.91 | $7.91 | 628,351 |
| 2023-03-06 | $7.38 | $7.60 | $7.37 | $7.57 | $7.57 | 287,232 |
| 2023-03-03 | $7.55 | $7.55 | $7.25 | $7.35 | $7.35 | 343,227 |
| 2023-03-02 | $7.22 | $7.65 | $7.22 | $7.65 | $7.65 | 157,833 |
| 2023-03-01 | $7.70 | $8.00 | $7.42 | $7.68 | $7.68 | 375,962 |
| 2023-02-28 | $8.03 | $8.03 | $7.67 | $7.89 | $7.89 | 232,701 |
| 2023-02-27 | $7.93 | $7.93 | $7.59 | $7.71 | $7.71 | 200,678 |
| 2023-02-24 | $7.96 | $7.96 | $7.77 | $7.83 | $7.83 | 116,175 |
| 2023-02-23 | $8.22 | $8.27 | $8.13 | $8.27 | $8.11 | 104,357 |
| 2023-02-22 | $8.35 | $8.35 | $8.08 | $8.15 | $7.99 | 194,346 |
| 2023-02-21 | $8.34 | $8.35 | $8.11 | $8.18 | $8.02 | 98,483 |
| 2023-02-17 | $8.16 | $8.43 | $8.14 | $8.35 | $8.19 | 1,447,257 |
| 2023-02-16 | $8.00 | $8.17 | $7.89 | $8.16 | $8.00 | 1,603,216 |
| 2023-02-15 | $8.11 | $8.14 | $7.99 | $8.10 | $7.94 | 1,329,886 |
| 2023-02-14 | $8.21 | $8.30 | $8.00 | $8.08 | $7.92 | 227,923 |
| 2023-02-13 | $7.82 | $8.02 | $7.82 | $7.90 | $7.90 | 157,961 |
| 2023-02-10 | $7.56 | $7.85 | $7.55 | $7.80 | $7.80 | 105,176 |
| 2023-02-09 | $7.59 | $7.65 | $7.48 | $7.60 | $7.60 | 548,986 |
| 2023-02-08 | $7.69 | $7.73 | $7.53 | $7.69 | $7.69 | 100,441 |
| 2023-02-07 | $7.69 | $7.69 | $7.44 | $7.56 | $7.56 | 114,934 |
| 2023-02-06 | $7.78 | $7.78 | $7.52 | $7.70 | $7.70 | 170,840 |
| 2023-02-03 | $7.91 | $7.91 | $7.64 | $7.64 | $7.64 | 229,538 |
| 2023-02-02 | $8.20 | $8.21 | $7.80 | $7.92 | $7.92 | 171,579 |
| 2023-02-01 | $8.11 | $8.20 | $7.86 | $8.20 | $8.20 | 1,371,014 |
| 2023-01-31 | $8.09 | $8.19 | $8.04 | $8.19 | $8.19 | 1,450,119 |
| 2023-01-30 | $7.96 | $8.10 | $7.91 | $8.10 | $8.10 | 1,428,373 |
| 2023-01-27 | $7.96 | $8.03 | $7.85 | $7.86 | $7.86 | 1,112,602 |
| 2023-01-26 | $8.13 | $8.14 | $8.03 | $8.07 | $8.07 | 1,389,639 |
| 2023-01-25 | $7.81 | $8.11 | $7.72 | $8.08 | $8.08 | 761,513 |
| 2023-01-24 | $7.76 | $7.79 | $7.66 | $7.77 | $7.77 | 468,291 |
| 2023-01-23 | $7.92 | $7.99 | $7.52 | $7.64 | $7.64 | 1,551,383 |
| 2023-01-20 | $7.60 | $7.80 | $7.60 | $7.80 | $7.80 | 2,562,262 |
| 2023-01-19 | $7.29 | $7.59 | $7.19 | $7.58 | $7.58 | 1,287,034 |
| 2023-01-18 | $7.55 | $7.61 | $7.38 | $7.43 | $7.43 | 578,728 |
| 2023-01-17 | $7.10 | $7.36 | $7.07 | $7.34 | $7.34 | 961,863 |
| 2023-01-13 | $6.85 | $6.98 | $6.85 | $6.92 | $6.92 | 3,738,835 |
| 2023-01-12 | $6.85 | $7.00 | $6.80 | $6.90 | $6.90 | 298,805 |
| 2023-01-11 | $6.80 | $6.89 | $6.73 | $6.87 | $6.87 | 174,050 |
| 2023-01-10 | $6.63 | $6.76 | $6.47 | $6.72 | $6.72 | 248,736 |
| 2023-01-09 | $6.69 | $6.69 | $6.47 | $6.47 | $6.47 | 2,958,642 |
| 2023-01-06 | $6.70 | $6.75 | $6.59 | $6.70 | $6.70 | 104,315 |
| 2023-01-05 | $6.20 | $6.56 | $6.20 | $6.56 | $6.56 | 166,453 |
| 2023-01-04 | $6.20 | $6.21 | $6.00 | $6.21 | $6.21 | 293,159 |
| 2023-01-03 | $6.06 | $6.26 | $5.99 | $6.00 | $6.00 | 542,387 |
| 2022-12-30 | $6.73 | $6.75 | $6.51 | $6.58 | $6.58 | 302,060 |
| 2022-12-29 | $6.73 | $6.76 | $6.60 | $6.74 | $6.74 | 217,654 |
| 2022-12-28 | $6.52 | $6.73 | $6.48 | $6.70 | $6.70 | 68,649 |
| 2022-12-27 | $6.59 | $6.65 | $6.50 | $6.51 | $6.51 | 106,140 |
| 2022-12-23 | $6.75 | $7.00 | $6.75 | $6.77 | $6.77 | 157,565 |
| 2022-12-22 | $6.60 | $6.75 | $6.60 | $6.75 | $6.75 | 173,228 |
| 2022-12-21 | $6.60 | $6.69 | $6.55 | $6.59 | $6.59 | 241,609 |
| 2022-12-20 | $6.58 | $6.62 | $6.44 | $6.57 | $6.57 | 461,596 |
| 2022-12-19 | $6.20 | $6.37 | $6.19 | $6.27 | $6.27 | 473,177 |
| 2022-12-16 | $6.07 | $6.28 | $6.07 | $6.26 | $6.26 | 237,066 |
| 2022-12-15 | $5.97 | $6.17 | $5.97 | $6.06 | $6.06 | 572,217 |
| 2022-12-14 | $5.96 | $5.98 | $5.73 | $5.93 | $5.93 | 1,286,210 |
| 2022-12-13 | $6.33 | $6.38 | $6.05 | $6.07 | $6.07 | 524,632 |
| 2022-12-12 | $6.44 | $6.44 | $6.18 | $6.35 | $6.28 | 215,275 |
| 2022-12-09 | $6.65 | $6.69 | $6.61 | $6.62 | $6.62 | 96,213 |
| 2022-12-08 | $6.81 | $6.85 | $6.65 | $6.71 | $6.71 | 102,991 |
| 2022-12-07 | $6.78 | $6.85 | $6.75 | $6.78 | $6.78 | 287,819 |
| 2022-12-06 | $6.69 | $6.77 | $6.65 | $6.70 | $6.70 | 76,888 |
| 2022-12-05 | $6.67 | $6.76 | $6.61 | $6.64 | $6.64 | 155,036 |
| 2022-12-02 | $6.91 | $7.05 | $6.82 | $6.90 | $6.90 | 217,235 |
| 2022-12-01 | $6.75 | $6.84 | $6.65 | $6.76 | $6.76 | 115,632 |
| 2022-11-30 | $6.66 | $6.83 | $6.60 | $6.76 | $6.76 | 120,924 |
| 2022-11-29 | $6.55 | $6.76 | $6.55 | $6.67 | $6.67 | 165,752 |
| 2022-11-28 | $6.42 | $6.49 | $6.33 | $6.49 | $6.49 | 364,964 |
| 2022-11-25 | $6.43 | $6.51 | $6.28 | $6.34 | $6.34 | 157,572 |
| 2022-11-23 | $6.33 | $6.48 | $6.28 | $6.48 | $6.48 | 453,483 |
| 2022-11-22 | $6.46 | $6.59 | $6.38 | $6.45 | $6.30 | 983,770 |
| 2022-11-21 | $6.46 | $6.59 | $6.31 | $6.59 | $6.44 | 459,375 |
| 2022-11-18 | $6.50 | $6.55 | $6.26 | $6.27 | $6.13 | 904,856 |
| 2022-11-17 | $6.40 | $6.50 | $6.17 | $6.49 | $6.34 | 259,434 |
| 2022-11-16 | $6.72 | $6.82 | $6.54 | $6.54 | $6.39 | 238,357 |
| 2022-11-15 | $7.14 | $7.14 | $6.83 | $6.88 | $6.72 | 117,961 |
| 2022-11-14 | $6.74 | $6.95 | $6.71 | $6.83 | $6.67 | 171,737 |
| 2022-11-11 | $6.74 | $6.88 | $6.62 | $6.70 | $6.55 | 333,875 |
| 2022-11-10 | $6.80 | $6.92 | $6.62 | $6.75 | $6.60 | 885,153 |
| 2022-11-09 | $7.36 | $7.46 | $7.09 | $7.18 | $7.02 | 2,328,047 |
| 2022-11-08 | $7.30 | $7.42 | $7.25 | $7.37 | $7.20 | 127,302 |
| 2022-11-07 | $7.65 | $7.70 | $7.28 | $7.28 | $7.11 | 164,183 |
| 2022-11-04 | $7.72 | $7.88 | $7.64 | $7.79 | $7.61 | 469,279 |
| 2022-11-03 | $7.30 | $7.55 | $7.24 | $7.51 | $7.34 | 249,225 |
| 2022-11-02 | $7.39 | $7.39 | $7.08 | $7.20 | $7.04 | 221,735 |
| 2022-11-01 | $7.12 | $7.56 | $7.08 | $7.40 | $7.23 | 254,191 |
| 2022-10-31 | $7.18 | $7.37 | $6.86 | $7.14 | $6.98 | 527,676 |
| 2022-10-28 | $7.17 | $7.40 | $7.16 | $7.35 | $7.18 | 246,155 |
| 2022-10-27 | $7.22 | $7.50 | $7.21 | $7.41 | $7.24 | 155,238 |
| 2022-10-26 | $7.21 | $7.32 | $7.10 | $7.20 | $7.04 | 736,456 |
| 2022-10-25 | $7.42 | $7.63 | $7.36 | $7.49 | $7.31 | 300,815 |
| 2022-10-24 | $8.10 | $8.15 | $7.60 | $7.80 | $7.62 | 470,967 |
| 2022-10-21 | $8.29 | $8.77 | $8.24 | $8.77 | $8.57 | 403,884 |
| 2022-10-20 | $8.12 | $8.33 | $8.09 | $8.33 | $8.14 | 262,456 |
| 2022-10-19 | $7.79 | $7.89 | $7.72 | $7.88 | $7.70 | 260,864 |
| 2022-10-18 | $7.56 | $7.84 | $7.51 | $7.82 | $7.64 | 118,975 |
| 2022-10-17 | $7.38 | $7.54 | $7.31 | $7.42 | $7.25 | 393,339 |
| 2022-10-14 | $7.49 | $7.56 | $7.25 | $7.34 | $7.17 | 66,690 |
| 2022-10-13 | $7.26 | $7.60 | $7.25 | $7.50 | $7.33 | 224,134 |
| 2022-10-12 | $7.32 | $7.39 | $7.32 | $7.39 | $7.22 | 52,115 |
| 2022-10-11 | $7.64 | $7.70 | $7.38 | $7.38 | $7.21 | 878,917 |
| 2022-10-10 | $7.88 | $7.98 | $7.67 | $7.76 | $7.58 | 122,228 |
| 2022-10-07 | $7.71 | $7.85 | $7.69 | $7.84 | $7.84 | 129,816 |
| 2022-10-06 | $7.91 | $7.91 | $7.63 | $7.79 | $7.79 | 292,711 |
| 2022-10-05 | $7.47 | $7.89 | $7.44 | $7.89 | $7.89 | 152,121 |
| 2022-10-04 | $8.11 | $8.11 | $7.48 | $7.56 | $7.56 | 276,967 |
| 2022-10-03 | $7.72 | $8.07 | $7.71 | $7.96 | $7.96 | 430,604 |
| 2022-09-30 | $7.10 | $7.32 | $7.05 | $7.21 | $7.21 | 106,923 |
| 2022-09-29 | $7.07 | $7.18 | $6.99 | $7.18 | $7.18 | 445,614 |
| 2022-09-28 | $7.27 | $7.34 | $7.17 | $7.34 | $7.34 | 156,769 |
| 2022-09-27 | $7.24 | $7.33 | $7.18 | $7.23 | $7.23 | 196,900 |
| 2022-09-26 | $7.45 | $7.53 | $7.17 | $7.18 | $7.18 | 97,772 |
| 2022-09-23 | $7.79 | $7.82 | $7.67 | $7.74 | $7.74 | 140,554 |
| 2022-09-22 | $7.86 | $8.09 | $7.76 | $8.07 | $8.07 | 109,371 |
| 2022-09-21 | $7.91 | $7.94 | $7.76 | $7.89 | $7.89 | 88,336 |
| 2022-09-20 | $7.81 | $7.98 | $7.77 | $7.98 | $7.98 | 237,048 |
| 2022-09-19 | $7.35 | $7.82 | $7.35 | $7.77 | $7.77 | 67,453 |
| 2022-09-16 | $7.37 | $7.51 | $7.34 | $7.51 | $7.51 | 63,260 |
| 2022-09-15 | $7.66 | $7.79 | $7.58 | $7.65 | $7.65 | 89,560 |
| 2022-09-14 | $7.73 | $7.83 | $7.73 | $7.75 | $7.75 | 70,148 |
| 2022-09-13 | $7.73 | $7.85 | $7.66 | $7.69 | $7.69 | 81,277 |
| 2022-09-12 | $8.06 | $8.10 | $8.01 | $8.04 | $8.00 | 61,519 |
| 2022-09-09 | $7.75 | $7.88 | $7.71 | $7.83 | $7.83 | 153,802 |
| 2022-09-08 | $7.61 | $7.63 | $7.41 | $7.48 | $7.48 | 193,611 |
| 2022-09-07 | $7.55 | $7.61 | $7.35 | $7.45 | $7.45 | 87,450 |
| 2022-09-06 | $7.63 | $7.63 | $7.46 | $7.53 | $7.53 | 531,705 |
| 2022-09-02 | $8.15 | $8.27 | $8.11 | $8.11 | $8.11 | 699,391 |
| 2022-09-01 | $8.08 | $8.11 | $7.91 | $8.06 | $8.06 | 127,029 |
| 2022-08-31 | $8.11 | $8.24 | $7.90 | $7.92 | $7.92 | 191,703 |
| 2022-08-30 | $8.38 | $8.38 | $8.17 | $8.23 | $8.23 | 157,885 |
| 2022-08-29 | $8.21 | $8.48 | $8.16 | $8.41 | $8.41 | 217,689 |
| 2022-08-26 | $8.08 | $8.20 | $8.01 | $8.12 | $8.12 | 226,595 |
| 2022-08-25 | $8.00 | $8.14 | $7.93 | $8.10 | $8.10 | 1,813,791 |
| 2022-08-24 | $8.15 | $8.15 | $7.92 | $8.03 | $8.03 | 316,851 |
| 2022-08-23 | $8.06 | $8.24 | $8.05 | $8.13 | $8.13 | 106,714 |
| 2022-08-22 | $7.79 | $8.05 | $7.73 | $8.04 | $8.00 | 677,714 |
| 2022-08-19 | $7.98 | $8.01 | $7.79 | $7.91 | $7.87 | 784,924 |
| 2022-08-18 | $8.23 | $8.30 | $8.03 | $8.05 | $8.01 | 545,378 |
| 2022-08-17 | $8.25 | $8.33 | $8.13 | $8.17 | $8.13 | 251,604 |
| 2022-08-16 | $8.36 | $8.41 | $8.24 | $8.32 | $8.28 | 223,849 |
| 2022-08-15 | $8.49 | $8.51 | $8.34 | $8.43 | $8.38 | 187,583 |
| 2022-08-12 | $8.24 | $8.69 | $8.24 | $8.67 | $8.63 | 217,401 |
| 2022-08-11 | $8.17 | $8.23 | $8.00 | $8.19 | $8.15 | 347,678 |
| 2022-08-10 | $7.82 | $7.97 | $7.80 | $7.85 | $7.81 | 431,130 |
| 2022-08-09 | $7.70 | $7.80 | $7.63 | $7.75 | $7.71 | 306,499 |
| 2022-08-08 | $7.55 | $7.68 | $7.52 | $7.62 | $7.58 | 250,406 |
| 2022-08-05 | $7.06 | $7.39 | $7.06 | $7.39 | $7.35 | 198,713 |
| 2022-08-04 | $7.07 | $7.17 | $7.02 | $7.17 | $7.13 | 414,083 |
| 2022-08-03 | $6.87 | $7.02 | $6.76 | $6.98 | $6.95 | 182,514 |
| 2022-08-02 | $6.85 | $6.92 | $6.78 | $6.92 | $6.89 | 344,881 |
| 2022-08-01 | $6.86 | $7.00 | $6.80 | $6.83 | $6.79 | 189,827 |
| 2022-07-29 | $6.97 | $7.04 | $6.87 | $6.92 | $6.89 | 156,801 |
| 2022-07-28 | $6.84 | $7.01 | $6.81 | $6.98 | $6.95 | 65,550 |
| 2022-07-27 | $6.67 | $6.79 | $6.61 | $6.79 | $6.76 | 67,615 |
| 2022-07-26 | $6.59 | $6.68 | $6.56 | $6.58 | $6.55 | 145,394 |
| 2022-07-25 | $6.41 | $6.57 | $6.40 | $6.54 | $6.50 | 99,537 |
| 2022-07-22 | $6.34 | $6.39 | $6.25 | $6.31 | $6.28 | 48,734 |
| 2022-07-21 | $6.19 | $6.39 | $6.19 | $6.26 | $6.23 | 213,394 |
| 2022-07-20 | $6.43 | $6.45 | $6.29 | $6.34 | $6.31 | 146,251 |
| 2022-07-19 | $6.35 | $6.44 | $6.27 | $6.44 | $6.41 | 141,159 |
| 2022-07-18 | $6.20 | $6.32 | $6.16 | $6.25 | $6.22 | 234,874 |
| 2022-07-15 | $5.97 | $6.20 | $5.97 | $6.09 | $6.06 | 75,550 |
| 2022-07-14 | $5.85 | $5.98 | $5.81 | $5.93 | $5.90 | 93,179 |
| 2022-07-13 | $5.98 | $6.14 | $5.96 | $5.97 | $5.94 | 83,006 |
| 2022-07-12 | $6.00 | $6.08 | $5.96 | $6.02 | $5.99 | 142,837 |
| 2022-07-11 | $6.16 | $6.21 | $6.08 | $6.11 | $6.08 | 83,133 |
| 2022-07-08 | $6.23 | $6.40 | $6.21 | $6.30 | $6.27 | 162,979 |
| 2022-07-07 | $6.17 | $6.21 | $6.11 | $6.15 | $6.12 | 96,349 |
| 2022-07-06 | $6.02 | $6.10 | $5.89 | $5.93 | $5.90 | 181,164 |
| 2022-07-05 | $6.08 | $6.10 | $6.01 | $6.09 | $6.06 | 159,583 |
| 2022-07-01 | $6.15 | $6.23 | $6.11 | $6.20 | $6.17 | 50,096 |
| 2022-06-30 | $6.17 | $6.42 | $6.12 | $6.36 | $6.33 | 99,846 |
| 2022-06-29 | $6.32 | $6.36 | $6.26 | $6.34 | $6.31 | 171,618 |
| 2022-06-28 | $6.46 | $6.47 | $6.21 | $6.25 | $6.22 | 56,388 |
| 2022-06-27 | $6.20 | $6.33 | $6.17 | $6.30 | $6.26 | 95,263 |
| 2022-06-24 | $6.16 | $6.23 | $6.07 | $6.12 | $6.09 | 238,602 |
| 2022-06-23 | $6.22 | $6.26 | $6.13 | $6.22 | $6.19 | 211,500 |
| 2022-06-22 | $6.27 | $6.43 | $6.21 | $6.35 | $6.32 | 91,667 |
| 2022-06-21 | $6.64 | $6.64 | $6.31 | $6.31 | $6.28 | 177,071 |
| 2022-06-17 | $6.48 | $6.62 | $6.42 | $6.60 | $6.57 | 532,592 |
| 2022-06-16 | $6.69 | $6.69 | $6.51 | $6.58 | $6.55 | 87,060 |
| 2022-06-15 | $6.57 | $6.81 | $6.56 | $6.75 | $6.72 | 142,984 |
| 2022-06-14 | $6.57 | $6.66 | $6.49 | $6.59 | $6.56 | 80,688 |
| 2022-06-13 | $6.68 | $6.71 | $6.48 | $6.57 | $6.49 | 346,393 |
| 2022-06-10 | $6.91 | $6.96 | $6.83 | $6.88 | $6.79 | 205,863 |
| 2022-06-09 | $7.10 | $7.25 | $7.10 | $7.13 | $7.04 | 119,119 |
| 2022-06-08 | $7.17 | $7.23 | $7.10 | $7.10 | $7.01 | 184,629 |
| 2022-06-07 | $7.20 | $7.28 | $7.15 | $7.23 | $7.14 | 158,861 |
| 2022-06-06 | $7.57 | $7.58 | $7.40 | $7.42 | $7.32 | 61,470 |
| 2022-06-03 | $7.54 | $7.58 | $7.45 | $7.51 | $7.41 | 89,884 |
| 2022-06-02 | $7.64 | $7.66 | $7.55 | $7.55 | $7.45 | 71,682 |
| 2022-06-01 | $7.60 | $7.61 | $7.47 | $7.58 | $7.48 | 182,357 |
| 2022-05-31 | $7.77 | $7.81 | $7.58 | $7.60 | $7.50 | 668,547 |
| 2022-05-27 | $7.71 | $7.82 | $7.68 | $7.80 | $7.70 | 290,905 |
| 2022-05-26 | $7.72 | $7.91 | $7.72 | $7.85 | $7.75 | 234,267 |
| 2022-05-25 | $7.70 | $7.78 | $7.52 | $7.75 | $7.65 | 350,521 |
| 2022-05-24 | $7.88 | $7.88 | $7.68 | $7.83 | $7.73 | 268,178 |
| 2022-05-23 | $7.81 | $7.97 | $7.80 | $7.88 | $7.65 | 485,961 |
| 2022-05-20 | $7.43 | $7.57 | $7.41 | $7.50 | $7.28 | 386,758 |
| 2022-05-19 | $7.23 | $7.27 | $7.18 | $7.19 | $6.98 | 77,404 |
| 2022-05-18 | $7.30 | $7.37 | $7.15 | $7.16 | $6.95 | 256,744 |
| 2022-05-17 | $7.24 | $7.34 | $7.20 | $7.32 | $7.11 | 101,937 |
| 2022-05-16 | $6.90 | $7.04 | $6.90 | $6.98 | $6.78 | 227,336 |
| 2022-05-13 | $6.82 | $6.95 | $6.78 | $6.92 | $6.72 | 221,106 |
| 2022-05-12 | $6.70 | $6.82 | $6.63 | $6.81 | $6.61 | 262,440 |
| 2022-05-11 | $6.51 | $6.70 | $6.51 | $6.58 | $6.39 | 133,813 |
| 2022-05-10 | $6.54 | $6.54 | $6.41 | $6.41 | $6.22 | 506,199 |
| 2022-05-09 | $6.48 | $6.64 | $6.43 | $6.54 | $6.35 | 265,481 |
| 2022-05-06 | $6.60 | $6.80 | $6.49 | $6.67 | $6.48 | 229,695 |
| 2022-05-05 | $6.81 | $6.81 | $6.51 | $6.66 | $6.47 | 204,404 |
| 2022-05-04 | $6.65 | $7.05 | $6.58 | $7.05 | $6.85 | 86,928 |
| 2022-05-03 | $6.63 | $6.78 | $6.58 | $6.73 | $6.54 | 198,169 |
| 2022-05-02 | $6.54 | $6.57 | $6.34 | $6.34 | $6.16 | 157,685 |
| 2022-04-29 | $6.97 | $7.03 | $6.64 | $6.72 | $6.53 | 185,613 |
| 2022-04-28 | $6.74 | $6.90 | $6.63 | $6.85 | $6.65 | 431,251 |
| 2022-04-27 | $6.77 | $6.89 | $6.72 | $6.82 | $6.62 | 114,346 |
| 2022-04-26 | $6.83 | $6.89 | $6.67 | $6.78 | $6.58 | 331,530 |
| 2022-04-25 | $7.05 | $7.14 | $6.84 | $7.08 | $6.88 | 483,792 |
| 2022-04-22 | $7.30 | $7.30 | $7.07 | $7.10 | $6.89 | 399,686 |
| 2022-04-21 | $7.55 | $7.62 | $7.34 | $7.42 | $7.20 | 70,201 |
| 2022-04-20 | $7.52 | $7.55 | $7.48 | $7.55 | $7.33 | 72,690 |
| 2022-04-19 | $7.67 | $7.75 | $7.47 | $7.50 | $7.28 | 496,486 |
| 2022-04-18 | $7.57 | $7.77 | $7.57 | $7.77 | $7.55 | 323,570 |
| 2022-04-14 | $7.48 | $7.48 | $7.39 | $7.45 | $7.23 | 155,874 |
| 2022-04-13 | $7.49 | $7.52 | $7.40 | $7.48 | $7.26 | 73,016 |
| 2022-04-12 | $7.54 | $7.57 | $7.42 | $7.47 | $7.25 | 365,857 |
| 2022-04-11 | $7.35 | $7.46 | $7.33 | $7.45 | $7.23 | 253,496 |
| 2022-04-08 | $7.18 | $7.38 | $7.09 | $7.37 | $7.16 | 90,629 |
| 2022-04-07 | $7.07 | $7.25 | $7.02 | $7.17 | $6.96 | 64,166 |
| 2022-04-06 | $7.08 | $7.13 | $7.00 | $7.05 | $6.85 | 397,073 |
| 2022-04-05 | $7.25 | $7.30 | $7.11 | $7.11 | $6.90 | 206,183 |
| 2022-04-04 | $7.41 | $7.43 | $7.32 | $7.40 | $7.18 | 115,018 |
| 2022-04-01 | $7.49 | $7.49 | $7.32 | $7.41 | $7.20 | 4,144,162 |
| 2022-03-31 | $7.34 | $7.56 | $7.28 | $7.28 | $7.07 | 1,494,465 |
| 2022-03-30 | $7.37 | $7.38 | $7.28 | $7.37 | $7.16 | 1,268,468 |
| 2022-03-29 | $7.44 | $7.46 | $7.32 | $7.33 | $7.12 | 1,394,161 |
| 2022-03-28 | $7.34 | $7.36 | $7.21 | $7.36 | $7.15 | 1,359,889 |
| 2022-03-25 | $7.33 | $7.53 | $7.33 | $7.48 | $7.26 | 1,869,408 |
| 2022-03-24 | $7.19 | $7.38 | $7.17 | $7.27 | $7.06 | 305,741 |
| 2022-03-23 | $7.06 | $7.20 | $7.04 | $7.17 | $6.96 | 204,244 |
| 2022-03-22 | $7.05 | $7.13 | $6.98 | $6.98 | $6.78 | 143,258 |
| 2022-03-21 | $6.76 | $6.93 | $6.76 | $6.92 | $6.72 | 236,815 |
| 2022-03-18 | $6.71 | $6.72 | $6.61 | $6.64 | $6.45 | 162,621 |
| 2022-03-17 | $6.62 | $6.71 | $6.54 | $6.66 | $6.47 | 391,971 |
| 2022-03-16 | $6.45 | $6.60 | $6.39 | $6.60 | $6.41 | 160,975 |
| 2022-03-15 | $6.40 | $6.56 | $6.40 | $6.42 | $6.23 | 305,019 |
| 2022-03-14 | $6.73 | $6.74 | $6.59 | $6.62 | $6.39 | 275,229 |
| 2022-03-11 | $6.80 | $6.80 | $6.51 | $6.54 | $6.31 | 54,853 |
| 2022-03-10 | $6.59 | $6.75 | $6.57 | $6.71 | $6.47 | 114,539 |
| 2022-03-09 | $6.85 | $6.87 | $6.78 | $6.85 | $6.61 | 89,509 |
| 2022-03-08 | $6.39 | $6.48 | $6.33 | $6.44 | $6.21 | 95,102 |
| 2022-03-07 | $6.58 | $6.58 | $6.30 | $6.30 | $6.08 | 270,429 |
| 2022-03-04 | $6.74 | $6.74 | $6.58 | $6.61 | $6.38 | 118,459 |
| 2022-03-03 | $6.98 | $7.00 | $6.85 | $6.92 | $6.68 | 196,970 |
| 2022-03-02 | $6.66 | $6.99 | $6.62 | $6.99 | $6.59 | 330,746 |
| 2022-03-01 | $6.76 | $6.93 | $6.63 | $6.66 | $6.28 | 297,763 |
| 2022-02-28 | $6.77 | $6.80 | $6.58 | $6.69 | $6.31 | 367,990 |
| 2022-02-25 | $6.78 | $6.84 | $6.69 | $6.84 | $6.45 | 120,420 |
| 2022-02-24 | $6.71 | $6.80 | $6.56 | $6.76 | $6.38 | 659,696 |
| 2022-02-23 | $7.14 | $7.17 | $7.04 | $7.11 | $6.71 | 395,475 |
| 2022-02-22 | $7.00 | $7.07 | $6.97 | $7.04 | $6.64 | 464,083 |
| 2022-02-18 | $6.92 | $7.00 | $6.91 | $6.96 | $6.57 | 398,773 |
| 2022-02-17 | $6.87 | $6.87 | $6.76 | $6.81 | $6.42 | 229,070 |
| 2022-02-16 | $6.80 | $6.89 | $6.78 | $6.87 | $6.48 | 524,193 |
| 2022-02-15 | $6.77 | $6.80 | $6.70 | $6.74 | $6.36 | 1,239,746 |
| 2022-02-14 | $6.37 | $6.41 | $6.31 | $6.39 | $6.03 | 1,057,556 |
| 2022-02-11 | $6.36 | $6.42 | $6.27 | $6.32 | $5.96 | 864,576 |
| 2022-02-10 | $6.13 | $6.24 | $6.08 | $6.12 | $5.77 | 339,153 |
| 2022-02-09 | $6.08 | $6.10 | $6.01 | $6.06 | $5.72 | 82,508 |
| 2022-02-08 | $6.07 | $6.10 | $6.01 | $6.10 | $5.76 | 68,941 |
| 2022-02-07 | $6.00 | $6.05 | $5.98 | $5.98 | $5.64 | 125,064 |
| 2022-02-04 | $6.01 | $6.03 | $5.95 | $6.01 | $5.67 | 115,108 |
| 2022-02-03 | $5.99 | $6.09 | $5.99 | $6.03 | $5.69 | 571,171 |
| 2022-02-02 | $6.02 | $6.06 | $5.95 | $6.03 | $5.69 | 856,092 |
| 2022-02-01 | $6.13 | $6.20 | $6.07 | $6.14 | $5.79 | 838,669 |
| 2022-01-31 | $6.00 | $6.15 | $6.00 | $6.14 | $5.79 | 741,940 |
| 2022-01-28 | $5.98 | $6.01 | $5.92 | $6.00 | $5.66 | 880,236 |
| 2022-01-27 | $6.00 | $6.07 | $5.86 | $5.92 | $5.59 | 560,725 |
| 2022-01-26 | $5.86 | $5.94 | $5.80 | $5.80 | $5.47 | 205,233 |
| 2022-01-25 | $5.75 | $5.98 | $5.71 | $5.93 | $5.59 | 294,027 |
| 2022-01-24 | $5.66 | $5.75 | $5.63 | $5.73 | $5.41 | 546,317 |
| 2022-01-21 | $5.74 | $5.79 | $5.65 | $5.71 | $5.39 | 764,863 |
| 2022-01-20 | $5.75 | $5.80 | $5.69 | $5.69 | $5.37 | 619,798 |
| 2022-01-19 | $5.66 | $5.75 | $5.62 | $5.75 | $5.42 | 393,024 |
| 2022-01-18 | $5.55 | $5.61 | $5.48 | $5.53 | $5.22 | 359,540 |
| 2022-01-14 | $5.47 | $5.57 | $5.46 | $5.54 | $5.23 | 136,903 |
| 2022-01-13 | $5.36 | $5.44 | $5.34 | $5.39 | $5.09 | 190,571 |
| 2022-01-12 | $5.28 | $5.35 | $5.23 | $5.35 | $5.05 | 95,150 |
| 2022-01-11 | $5.11 | $5.20 | $5.11 | $5.18 | $4.89 | 126,688 |
| 2022-01-10 | $5.13 | $5.14 | $5.04 | $5.12 | $4.83 | 312,793 |
| 2022-01-07 | $5.08 | $5.14 | $5.07 | $5.12 | $4.83 | 64,665 |
| 2022-01-06 | $4.96 | $5.10 | $4.96 | $5.07 | $4.78 | 81,642 |
| 2022-01-05 | $5.13 | $5.13 | $4.97 | $5.00 | $4.72 | 157,120 |
| 2022-01-04 | $5.08 | $5.16 | $5.00 | $5.10 | $4.81 | 197,019 |
| 2022-01-03 | $5.16 | $5.16 | $5.08 | $5.11 | $4.82 | 202,289 |
| 2021-12-31 | $5.13 | $5.20 | $5.13 | $5.15 | $4.86 | 103,291 |
| 2021-12-30 | $5.22 | $5.22 | $5.13 | $5.17 | $4.87 | 275,539 |
| 2021-12-29 | $5.13 | $5.15 | $5.07 | $5.12 | $4.83 | 549,868 |
| 2021-12-28 | $5.18 | $5.18 | $5.10 | $5.13 | $4.84 | 518,886 |
| 2021-12-27 | $5.18 | $5.18 | $5.13 | $5.14 | $4.85 | 433,222 |
| 2021-12-23 | $5.18 | $5.18 | $5.12 | $5.13 | $4.84 | 442,026 |
| 2021-12-22 | $5.14 | $5.24 | $5.10 | $5.19 | $4.90 | 240,605 |
| 2021-12-21 | $5.18 | $5.27 | $5.15 | $5.15 | $4.86 | 437,427 |
| 2021-12-20 | $5.23 | $5.23 | $5.10 | $5.14 | $4.85 | 339,498 |
| 2021-12-17 | $5.41 | $5.41 | $5.21 | $5.22 | $4.92 | 422,138 |
| 2021-12-16 | $5.54 | $5.56 | $5.43 | $5.48 | $5.17 | 151,048 |
| 2021-12-15 | $5.46 | $5.58 | $5.40 | $5.55 | $5.24 | 188,427 |
| 2021-12-14 | $5.70 | $5.80 | $5.61 | $5.62 | $5.30 | 185,096 |
| 2021-12-13 | $5.77 | $5.81 | $5.66 | $5.66 | $5.31 | 233,023 |
| 2021-12-10 | $5.77 | $5.80 | $5.73 | $5.77 | $5.41 | 233,926 |
| 2021-12-09 | $5.82 | $5.82 | $5.70 | $5.75 | $5.39 | 272,780 |
| 2021-12-08 | $5.83 | $5.88 | $5.82 | $5.85 | $5.49 | 256,694 |
| 2021-12-07 | $5.78 | $5.82 | $5.72 | $5.76 | $5.40 | 130,282 |
| 2021-12-06 | $5.76 | $5.85 | $5.76 | $5.78 | $5.42 | 221,862 |
| 2021-12-03 | $5.73 | $5.77 | $5.58 | $5.62 | $5.27 | 195,076 |
| 2021-12-02 | $5.64 | $5.71 | $5.59 | $5.71 | $5.36 | 186,948 |
| 2021-12-01 | $5.72 | $5.76 | $5.49 | $5.51 | $5.17 | 296,166 |
| 2021-11-30 | $5.54 | $5.67 | $5.34 | $5.67 | $5.32 | 684,724 |
| 2021-11-29 | $5.58 | $5.61 | $5.50 | $5.52 | $5.18 | 251,119 |
| 2021-11-26 | $5.57 | $5.59 | $5.47 | $5.52 | $5.18 | 146,912 |
| 2021-11-24 | $5.35 | $5.44 | $5.29 | $5.40 | $5.07 | 87,371 |
| 2021-11-23 | $5.13 | $5.37 | $5.08 | $5.37 | $5.04 | 237,488 |
| 2021-11-22 | $5.24 | $5.33 | $5.20 | $5.21 | $4.82 | 215,946 |
| 2021-11-19 | $5.29 | $5.32 | $5.20 | $5.20 | $4.81 | 261,430 |
| 2021-11-18 | $5.25 | $5.31 | $5.23 | $5.26 | $4.87 | 88,388 |
| 2021-11-17 | $5.44 | $5.46 | $5.34 | $5.34 | $4.94 | 310,066 |
| 2021-11-16 | $5.53 | $5.53 | $5.41 | $5.44 | $5.04 | 142,660 |
| 2021-11-15 | $5.72 | $5.72 | $5.52 | $5.62 | $5.20 | 100,375 |
| 2021-11-12 | $5.61 | $5.61 | $5.48 | $5.58 | $5.17 | 115,577 |
| 2021-11-11 | $5.62 | $5.67 | $5.56 | $5.67 | $5.25 | 213,077 |
| 2021-11-10 | $5.51 | $5.65 | $5.51 | $5.54 | $5.13 | 227,355 |
| 2021-11-09 | $5.46 | $5.50 | $5.36 | $5.36 | $4.96 | 135,776 |
| 2021-11-08 | $5.32 | $5.34 | $5.27 | $5.31 | $4.92 | 51,762 |
| 2021-11-05 | $5.22 | $5.35 | $5.22 | $5.31 | $4.92 | 86,627 |
| 2021-11-04 | $5.19 | $5.22 | $5.08 | $5.08 | $4.70 | 185,783 |
| 2021-11-03 | $5.16 | $5.33 | $5.11 | $5.26 | $4.87 | 262,150 |
| 2021-11-02 | $5.14 | $5.19 | $5.09 | $5.18 | $4.80 | 115,640 |
| 2021-11-01 | $5.10 | $5.25 | $5.10 | $5.18 | $4.80 | 115,640 |
| 2021-10-29 | $5.20 | $5.20 | $5.06 | $5.11 | $4.73 | 387,057 |
| 2021-10-28 | $5.25 | $5.28 | $5.13 | $5.20 | $4.81 | 190,560 |
| 2021-10-27 | $5.35 | $5.40 | $5.28 | $5.30 | $4.91 | 215,259 |
| 2021-10-26 | $5.24 | $5.33 | $5.19 | $5.30 | $4.91 | 156,659 |
| 2021-10-25 | $5.27 | $5.43 | $5.26 | $5.37 | $4.97 | 193,353 |
| 2021-10-22 | $5.21 | $5.28 | $4.91 | $5.21 | $4.82 | 908,176 |
| 2021-10-21 | $5.47 | $5.54 | $5.21 | $5.34 | $4.94 | 1,080,824 |
| 2021-10-20 | $5.60 | $5.74 | $5.52 | $5.71 | $5.29 | 143,789 |
| 2021-10-19 | $5.76 | $5.76 | $5.50 | $5.52 | $5.11 | 223,158 |
| 2021-10-18 | $5.74 | $5.89 | $5.67 | $5.84 | $5.41 | 319,730 |
| 2021-10-15 | $5.66 | $5.83 | $5.64 | $5.83 | $5.40 | 147,669 |
| 2021-10-14 | $5.67 | $5.67 | $5.58 | $5.58 | $5.17 | 70,923 |
| 2021-10-13 | $5.58 | $5.65 | $5.50 | $5.62 | $5.20 | 82,711 |
| 2021-10-12 | $5.54 | $5.64 | $5.53 | $5.62 | $5.20 | 48,349 |
| 2021-10-11 | $5.62 | $5.68 | $5.56 | $5.61 | $5.19 | 69,352 |
| 2021-10-08 | $5.64 | $5.70 | $5.60 | $5.67 | $5.25 | 149,687 |
| 2021-10-07 | $5.60 | $5.62 | $5.51 | $5.56 | $5.15 | 123,740 |
| 2021-10-06 | $5.54 | $5.65 | $5.46 | $5.63 | $5.21 | 324,788 |
| 2021-10-05 | $5.43 | $5.66 | $5.42 | $5.58 | $5.17 | 253,588 |
| 2021-10-04 | $5.40 | $5.50 | $5.35 | $5.40 | $5.00 | 141,537 |
| 2021-10-01 | $5.42 | $5.57 | $5.42 | $5.55 | $5.14 | 73,680 |
| 2021-09-30 | $5.44 | $5.44 | $5.34 | $5.36 | $4.96 | 120,113 |
| 2021-09-29 | $5.44 | $5.50 | $5.38 | $5.47 | $5.06 | 78,612 |
| 2021-09-28 | $5.62 | $5.62 | $5.36 | $5.41 | $5.01 | 160,662 |
| 2021-09-27 | $5.48 | $5.60 | $5.45 | $5.52 | $5.11 | 140,358 |
| 2021-09-24 | $5.45 | $5.50 | $5.43 | $5.47 | $5.06 | 228,491 |
| 2021-09-23 | $5.60 | $5.63 | $5.52 | $5.58 | $5.17 | 269,187 |
| 2021-09-22 | $5.51 | $5.67 | $5.51 | $5.57 | $5.16 | 288,017 |
| 2021-09-21 | $5.34 | $5.50 | $5.31 | $5.45 | $5.05 | 267,753 |
| 2021-09-20 | $5.42 | $5.43 | $5.21 | $5.31 | $4.92 | 382,258 |
| 2021-09-17 | $5.52 | $5.59 | $5.49 | $5.54 | $5.13 | 1,122,106 |
| 2021-09-16 | $5.56 | $5.64 | $5.51 | $5.62 | $5.21 | 231,615 |
| 2021-09-15 | $5.55 | $5.60 | $5.52 | $5.59 | $5.17 | 263,164 |
| 2021-09-14 | $5.71 | $5.73 | $5.59 | $5.61 | $5.19 | 177,518 |
| 2021-09-13 | $5.72 | $5.79 | $5.68 | $5.72 | $5.26 | 160,472 |
| 2021-09-10 | $5.68 | $5.75 | $5.59 | $5.59 | $5.14 | 148,857 |
| 2021-09-09 | $5.41 | $5.65 | $5.37 | $5.56 | $5.12 | 339,602 |
| 2021-09-08 | $5.62 | $5.64 | $5.38 | $5.48 | $5.04 | 411,526 |
| 2021-09-07 | $5.79 | $5.90 | $5.79 | $5.82 | $5.35 | 119,550 |
| 2021-09-03 | $5.65 | $5.67 | $5.56 | $5.63 | $5.18 | 143,092 |
| 2021-09-02 | $5.83 | $5.86 | $5.61 | $5.61 | $5.16 | 243,872 |
| 2021-09-01 | $6.03 | $6.03 | $5.90 | $5.90 | $5.43 | 199,345 |
| 2021-08-31 | $6.04 | $6.08 | $5.87 | $5.90 | $5.43 | 68,298 |
| 2021-08-30 | $5.91 | $5.93 | $5.85 | $5.92 | $5.45 | 225,520 |
| 2021-08-27 | $5.80 | $5.92 | $5.80 | $5.88 | $5.41 | 92,727 |
| 2021-08-26 | $5.80 | $5.85 | $5.75 | $5.77 | $5.31 | 79,548 |
| 2021-08-25 | $5.79 | $5.90 | $5.78 | $5.90 | $5.43 | 114,955 |
| 2021-08-24 | $5.73 | $5.90 | $5.72 | $5.89 | $5.42 | 256,220 |
| 2021-08-23 | $5.62 | $5.66 | $5.55 | $5.66 | $5.15 | 366,874 |
| 2021-08-20 | $5.46 | $5.72 | $5.44 | $5.72 | $5.20 | 109,414 |
| 2021-08-19 | $5.54 | $5.59 | $5.50 | $5.54 | $5.04 | 242,997 |
| 2021-08-18 | $5.59 | $5.70 | $5.55 | $5.58 | $5.08 | 221,063 |
| 2021-08-17 | $5.59 | $5.69 | $5.50 | $5.59 | $5.09 | 187,216 |
| 2021-08-16 | $5.71 | $5.78 | $5.61 | $5.63 | $5.12 | 280,864 |
| 2021-08-13 | $5.74 | $5.74 | $5.59 | $5.67 | $5.16 | 129,938 |
| 2021-08-12 | $5.81 | $5.82 | $5.69 | $5.74 | $5.22 | 326,484 |
| 2021-08-11 | $5.91 | $5.96 | $5.84 | $5.94 | $5.40 | 197,799 |
| 2021-08-10 | $6.04 | $6.08 | $5.97 | $5.98 | $5.44 | 208,819 |
| 2021-08-09 | $6.13 | $6.19 | $6.05 | $6.11 | $5.56 | 226,219 |
| 2021-08-06 | $6.02 | $6.15 | $5.96 | $6.13 | $5.57 | 358,106 |
| 2021-08-05 | $6.24 | $6.34 | $5.98 | $5.98 | $5.44 | 285,972 |
| 2021-08-04 | $6.11 | $6.15 | $5.98 | $6.12 | $5.57 | 135,744 |
| 2021-08-03 | $6.13 | $6.22 | $6.01 | $6.12 | $5.57 | 166,658 |
| 2021-08-02 | $6.36 | $6.41 | $6.20 | $6.26 | $5.69 | 86,629 |
| 2021-07-30 | $6.37 | $6.42 | $6.07 | $6.12 | $5.56 | 198,903 |
| 2021-07-29 | $6.43 | $6.45 | $6.38 | $6.41 | $5.83 | 55,814 |
| 2021-07-28 | $6.31 | $6.45 | $6.30 | $6.39 | $5.81 | 59,990 |
| 2021-07-27 | $6.23 | $6.34 | $6.20 | $6.27 | $5.70 | 138,048 |
| 2021-07-26 | $6.13 | $6.29 | $6.13 | $6.22 | $5.66 | 131,011 |
| 2021-07-23 | $6.24 | $6.24 | $6.12 | $6.17 | $5.61 | 133,504 |
| 2021-07-22 | $6.26 | $6.29 | $6.07 | $6.07 | $5.52 | 446,764 |
| 2021-07-21 | $6.18 | $6.31 | $6.18 | $6.31 | $5.74 | 102,615 |
| 2021-07-20 | $6.01 | $6.23 | $5.98 | $6.21 | $5.65 | 269,864 |
| 2021-07-19 | $6.11 | $6.14 | $6.03 | $6.05 | $5.50 | 487,745 |
| 2021-07-16 | $6.36 | $6.41 | $6.24 | $6.28 | $5.71 | 95,013 |
| 2021-07-15 | $6.40 | $6.46 | $6.28 | $6.30 | $5.73 | 168,078 |
| 2021-07-14 | $6.50 | $6.56 | $6.43 | $6.56 | $5.97 | 212,883 |
| 2021-07-13 | $6.29 | $6.35 | $6.23 | $6.28 | $5.71 | 176,399 |
| 2021-07-12 | $6.19 | $6.35 | $6.16 | $6.32 | $5.75 | 175,948 |
| 2021-07-09 | $6.06 | $6.24 | $6.06 | $6.16 | $5.60 | 48,719 |
| 2021-07-08 | $6.03 | $6.12 | $5.91 | $6.12 | $5.57 | 489,774 |
| 2021-07-07 | $6.06 | $6.16 | $6.00 | $6.15 | $5.60 | 262,408 |
| 2021-07-06 | $6.24 | $6.24 | $6.01 | $6.06 | $5.51 | 461,736 |
| 2021-07-02 | $6.41 | $6.49 | $6.35 | $6.41 | $5.83 | 153,310 |
| 2021-07-01 | $6.49 | $6.50 | $6.34 | $6.36 | $5.79 | 140,861 |
| 2021-06-30 | $6.52 | $6.58 | $6.46 | $6.50 | $5.91 | 203,854 |
| 2021-06-29 | $6.60 | $6.68 | $6.56 | $6.62 | $6.02 | 126,206 |
| 2021-06-28 | $6.70 | $6.72 | $6.57 | $6.68 | $6.08 | 141,190 |
| 2021-06-25 | $6.93 | $6.95 | $6.68 | $6.72 | $6.11 | 217,240 |
| 2021-06-24 | $6.93 | $7.00 | $6.89 | $6.96 | $6.33 | 205,338 |
| 2021-06-23 | $6.83 | $6.98 | $6.83 | $6.89 | $6.27 | 207,921 |
| 2021-06-22 | $6.81 | $7.00 | $6.77 | $7.00 | $6.37 | 233,334 |
| 2021-06-21 | $6.94 | $6.97 | $6.89 | $6.93 | $6.30 | 406,468 |
| 2021-06-18 | $6.97 | $6.99 | $6.85 | $6.89 | $6.27 | 346,193 |
| 2021-06-17 | $7.19 | $7.23 | $6.97 | $7.01 | $6.35 | 420,661 |
| 2021-06-16 | $7.07 | $7.28 | $7.02 | $7.28 | $6.59 | 250,869 |
| 2021-06-15 | $7.01 | $7.09 | $6.95 | $7.07 | $6.40 | 115,375 |
| 2021-06-14 | $7.02 | $7.14 | $7.02 | $7.05 | $6.38 | 146,833 |
| 2021-06-11 | $7.00 | $7.00 | $6.86 | $6.91 | $6.26 | 291,414 |
| 2021-06-10 | $7.11 | $7.15 | $7.00 | $7.03 | $6.36 | 209,968 |
| 2021-06-09 | $7.10 | $7.15 | $7.00 | $7.01 | $6.35 | 315,814 |
| 2021-06-08 | $7.10 | $7.24 | $7.03 | $7.19 | $6.51 | 282,955 |
| 2021-06-07 | $7.07 | $7.28 | $7.03 | $7.19 | $6.51 | 379,393 |
| 2021-06-04 | $6.91 | $7.12 | $6.88 | $7.06 | $6.39 | 572,375 |
| 2021-06-03 | $6.96 | $6.96 | $6.71 | $6.92 | $6.26 | 325,641 |
| 2021-06-02 | $6.57 | $6.95 | $6.57 | $6.89 | $6.24 | 541,944 |
| 2021-06-01 | $6.50 | $6.56 | $6.48 | $6.49 | $5.88 | 532,008 |
| 2021-05-28 | $6.36 | $6.39 | $6.33 | $6.35 | $5.75 | 332,382 |
| 2021-05-27 | $6.20 | $6.37 | $6.16 | $6.35 | $5.75 | 328,502 |
| 2021-05-26 | $6.05 | $6.22 | $6.00 | $6.17 | $5.59 | 380,358 |
| 2021-05-25 | $6.13 | $6.18 | $6.03 | $6.06 | $5.49 | 77,507 |
| 2021-05-24 | $6.14 | $6.20 | $6.13 | $6.18 | $5.59 | 170,470 |
| 2021-05-21 | $6.18 | $6.20 | $6.11 | $6.15 | $5.51 | 131,863 |
| 2021-05-20 | $6.11 | $6.19 | $6.11 | $6.19 | $5.55 | 150,444 |
| 2021-05-19 | $6.02 | $6.15 | $6.01 | $6.09 | $5.46 | 366,068 |
| 2021-05-18 | $6.05 | $6.10 | $6.00 | $6.00 | $5.38 | 137,789 |
| 2021-05-17 | $5.86 | $6.00 | $5.85 | $5.97 | $5.35 | 163,933 |
| 2021-05-14 | $5.93 | $5.99 | $5.83 | $5.93 | $5.31 | 449,615 |
| 2021-05-13 | $5.75 | $5.89 | $5.72 | $5.89 | $5.28 | 426,157 |
| 2021-05-12 | $5.73 | $5.85 | $5.61 | $5.61 | $5.03 | 472,079 |
| 2021-05-11 | $5.70 | $5.78 | $5.67 | $5.75 | $5.15 | 3,268,295 |
| 2021-05-10 | $5.70 | $5.79 | $5.69 | $5.73 | $5.14 | 469,950 |
| 2021-05-07 | $5.73 | $5.78 | $5.66 | $5.67 | $5.08 | 392,429 |
| 2021-05-06 | $5.48 | $5.60 | $5.43 | $5.60 | $5.02 | 315,867 |
| 2021-05-05 | $5.35 | $5.40 | $5.30 | $5.39 | $4.83 | 155,888 |
| 2021-05-04 | $5.38 | $5.41 | $5.32 | $5.35 | $4.80 | 175,846 |
| 2021-05-03 | $5.42 | $5.52 | $5.39 | $5.44 | $4.88 | 383,959 |
| 2021-04-30 | $5.50 | $5.50 | $5.39 | $5.39 | $4.83 | 315,922 |
| 2021-04-29 | $5.60 | $5.60 | $5.47 | $5.52 | $4.95 | 201,164 |
| 2021-04-28 | $5.51 | $5.60 | $5.50 | $5.57 | $4.99 | 213,111 |
| 2021-04-27 | $5.45 | $5.50 | $5.40 | $5.43 | $4.87 | 168,304 |
| 2021-04-26 | $5.55 | $5.55 | $5.46 | $5.46 | $4.89 | 373,726 |
| 2021-04-23 | $5.48 | $5.54 | $5.42 | $5.48 | $4.91 | 318,055 |
| 2021-04-22 | $5.47 | $5.47 | $5.38 | $5.43 | $4.87 | 346,589 |
| 2021-04-21 | $5.39 | $5.50 | $5.35 | $5.49 | $4.92 | 84,508 |
| 2021-04-20 | $5.36 | $5.48 | $5.35 | $5.39 | $4.83 | 177,941 |
| 2021-04-19 | $5.30 | $5.35 | $5.26 | $5.32 | $4.77 | 167,949 |
| 2021-04-16 | $5.22 | $5.29 | $5.19 | $5.28 | $4.73 | 853,809 |
| 2021-04-15 | $5.23 | $5.29 | $5.17 | $5.20 | $4.66 | 659,658 |
| 2021-04-14 | $5.08 | $5.22 | $5.08 | $5.16 | $4.63 | 248,670 |
| 2021-04-13 | $5.07 | $5.19 | $5.05 | $5.07 | $4.54 | 230,524 |
| 2021-04-12 | $5.18 | $5.19 | $5.05 | $5.08 | $4.55 | 118,709 |
| 2021-04-09 | $5.16 | $5.21 | $5.10 | $5.13 | $4.60 | 147,895 |
| 2021-04-08 | $5.22 | $5.24 | $5.15 | $5.16 | $4.63 | 343,153 |
| 2021-04-07 | $5.31 | $5.32 | $5.13 | $5.14 | $4.61 | 272,268 |
| 2021-04-06 | $5.22 | $5.32 | $5.20 | $5.32 | $4.77 | 289,201 |
| 2021-04-05 | $5.29 | $5.33 | $5.17 | $5.21 | $4.67 | 125,107 |
| 2021-04-01 | $5.30 | $5.31 | $5.17 | $5.20 | $4.66 | 405,612 |
| 2021-03-31 | $5.29 | $5.43 | $5.24 | $5.41 | $4.85 | 326,900 |
| 2021-03-30 | $5.14 | $5.30 | $5.11 | $5.27 | $4.72 | 515,954 |
| 2021-03-29 | $5.10 | $5.16 | $4.99 | $5.09 | $4.56 | 1,351,921 |
| 2021-03-26 | $5.18 | $5.21 | $5.03 | $5.15 | $4.62 | 3,157,463 |
| 2021-03-25 | $5.15 | $5.25 | $5.11 | $5.16 | $4.63 | 3,019,886 |
| 2021-03-24 | $5.39 | $5.45 | $5.11 | $5.12 | $4.59 | 3,273,182 |
| 2021-03-23 | $5.60 | $5.66 | $5.26 | $5.28 | $4.73 | 1,392,685 |
| 2021-03-22 | $5.57 | $5.68 | $5.51 | $5.65 | $5.06 | 205,989 |
| 2021-03-19 | $5.60 | $5.66 | $5.47 | $5.62 | $5.04 | 184,280 |
| 2021-03-18 | $5.68 | $5.68 | $5.51 | $5.51 | $4.94 | 287,591 |
| 2021-03-17 | $5.35 | $5.60 | $5.34 | $5.57 | $4.99 | 227,903 |
| 2021-03-16 | $5.54 | $5.54 | $5.31 | $5.35 | $4.80 | 1,402,954 |
| 2021-03-15 | $5.42 | $5.43 | $5.34 | $5.36 | $4.80 | 519,916 |
| 2021-03-12 | $5.90 | $5.90 | $5.40 | $5.40 | $4.84 | 166,822 |
| 2021-03-11 | $5.50 | $5.55 | $5.35 | $5.44 | $4.85 | 283,257 |
| 2021-03-10 | $5.15 | $5.37 | $5.07 | $5.24 | $4.67 | 303,934 |
| 2021-03-09 | $5.10 | $5.21 | $5.03 | $5.03 | $4.49 | 310,520 |
| 2021-03-08 | $5.37 | $5.43 | $5.06 | $5.09 | $4.54 | 122,249 |
| 2021-03-05 | $5.49 | $5.50 | $5.33 | $5.44 | $4.85 | 323,740 |
| 2021-03-04 | $5.45 | $5.53 | $5.30 | $5.34 | $4.76 | 269,435 |
| 2021-03-03 | $5.21 | $5.34 | $4.93 | $5.24 | $4.68 | 669,097 |
| 2021-03-02 | $5.09 | $5.27 | $4.95 | $5.23 | $4.67 | 585,794 |
| 2021-03-01 | $5.26 | $5.30 | $4.99 | $5.06 | $4.52 | 644,779 |
| 2021-02-26 | $5.95 | $5.95 | $5.21 | $5.67 | $5.06 | 206,301 |
| 2021-02-25 | $5.89 | $5.91 | $5.62 | $5.87 | $5.16 | 369,323 |
| 2021-02-24 | $5.81 | $5.89 | $5.62 | $5.87 | $5.16 | 369,323 |
| 2021-02-23 | $5.70 | $5.89 | $5.59 | $5.72 | $5.03 | 407,865 |
| 2021-02-22 | $5.65 | $5.68 | $5.35 | $5.62 | $4.94 | 1,031,406 |
| 2021-02-19 | $6.19 | $6.30 | $6.11 | $6.25 | $5.50 | 144,885 |
| 2021-02-18 | $6.38 | $6.38 | $6.11 | $6.20 | $5.45 | 200,428 |
| 2021-02-17 | $6.31 | $6.33 | $6.13 | $6.20 | $5.45 | 200,428 |
| 2021-02-16 | $6.34 | $6.38 | $6.07 | $6.33 | $5.57 | 176,329 |
| 2021-02-12 | $6.25 | $6.38 | $6.22 | $6.31 | $5.55 | 156,109 |
| 2021-02-11 | $6.31 | $6.48 | $6.27 | $6.34 | $5.58 | 468,836 |
| 2021-02-10 | $6.26 | $6.39 | $6.26 | $6.39 | $5.62 | 644,218 |
| 2021-02-09 | $6.27 | $6.40 | $6.20 | $6.39 | $5.62 | 644,218 |
| 2021-02-08 | $6.38 | $6.40 | $6.26 | $6.29 | $5.53 | 178,265 |
| 2021-02-05 | $6.41 | $6.42 | $6.26 | $6.29 | $5.54 | 133,505 |
| 2021-02-04 | $6.34 | $6.53 | $6.25 | $6.25 | $5.50 | 84,916 |
| 2021-02-03 | $6.49 | $6.60 | $6.32 | $6.32 | $5.56 | 342,197 |
| 2021-02-02 | $6.47 | $6.58 | $6.34 | $6.45 | $5.67 | 390,337 |
| 2021-02-01 | $6.29 | $6.44 | $6.23 | $6.44 | $5.67 | 320,715 |
| 2021-01-29 | $6.32 | $6.36 | $6.20 | $6.24 | $5.49 | 171,954 |
| 2021-01-28 | $6.40 | $6.51 | $6.36 | $6.44 | $5.67 | 209,397 |
| 2021-01-27 | $6.19 | $6.38 | $6.07 | $6.29 | $5.53 | 179,592 |
| 2021-01-26 | $6.35 | $6.37 | $6.14 | $6.15 | $5.41 | 486,741 |
| 2021-01-25 | $6.20 | $6.25 | $6.11 | $6.24 | $5.49 | 190,832 |
| 2021-01-22 | $6.27 | $6.36 | $6.12 | $6.22 | $5.48 | 259,628 |
| 2021-01-21 | $6.50 | $6.53 | $6.31 | $6.44 | $5.67 | 146,994 |
| 2021-01-20 | $6.72 | $6.72 | $6.55 | $6.55 | $5.76 | 221,507 |
| 2021-01-19 | $6.82 | $6.82 | $6.59 | $6.63 | $5.83 | 344,206 |
| 2021-01-15 | $7.06 | $7.12 | $6.90 | $6.90 | $6.07 | 308,257 |
| 2021-01-14 | $7.05 | $7.26 | $6.94 | $7.11 | $6.26 | 346,587 |
| 2021-01-13 | $7.38 | $7.39 | $7.00 | $7.01 | $6.17 | 170,820 |
| 2021-01-12 | $7.19 | $7.39 | $7.13 | $7.28 | $6.40 | 374,105 |
| 2021-01-11 | $7.20 | $7.28 | $7.11 | $7.28 | $6.40 | 628,944 |
| 2021-01-08 | $7.50 | $7.50 | $7.21 | $7.21 | $6.34 | 246,562 |
| 2021-01-07 | $7.26 | $7.41 | $7.21 | $7.29 | $6.41 | 756,557 |
| 2021-01-06 | $7.12 | $7.37 | $7.08 | $7.26 | $6.39 | 255,540 |
| 2021-01-05 | $6.96 | $7.13 | $6.86 | $7.08 | $6.23 | 284,721 |
| 2021-01-04 | $7.53 | $7.53 | $7.08 | $7.15 | $6.29 | 181,267 |
| 2020-12-31 | $7.25 | $7.49 | $7.25 | $7.43 | $6.54 | 38,035 |
| 2020-12-30 | $7.39 | $7.52 | $7.30 | $7.46 | $6.56 | 271,072 |
| 2020-12-29 | $7.45 | $7.65 | $7.36 | $7.42 | $6.53 | 247,807 |
| 2020-12-28 | $7.42 | $7.50 | $7.35 | $7.44 | $6.55 | 188,624 |
| 2020-12-24 | $7.42 | $7.50 | $7.42 | $7.44 | $6.55 | 78,240 |
| 2020-12-23 | $7.37 | $7.49 | $7.25 | $7.46 | $6.56 | 117,178 |
| 2020-12-22 | $7.33 | $7.69 | $7.33 | $7.37 | $6.48 | 324,205 |
| 2020-12-21 | $7.34 | $7.52 | $7.33 | $7.34 | $6.46 | 236,888 |
| 2020-12-18 | $7.63 | $7.77 | $7.59 | $7.70 | $6.77 | 159,072 |
| 2020-12-17 | $7.76 | $7.80 | $7.62 | $7.71 | $6.78 | 223,624 |
| 2020-12-16 | $7.69 | $7.72 | $7.45 | $7.55 | $6.64 | 485,084 |
| 2020-12-15 | $7.68 | $7.79 | $7.63 | $7.72 | $6.79 | 221,662 |
| 2020-12-14 | $7.65 | $7.79 | $7.55 | $7.57 | $6.66 | 352,725 |
| 2020-12-11 | $7.51 | $7.71 | $7.48 | $7.60 | $6.67 | 988,367 |
| 2020-12-10 | $7.13 | $7.57 | $7.11 | $7.57 | $6.64 | 1,138,160 |
| 2020-12-09 | $7.16 | $7.21 | $6.94 | $6.99 | $6.13 | 204,113 |
| 2020-12-08 | $7.27 | $7.43 | $7.14 | $7.14 | $6.26 | 375,126 |
| 2020-12-07 | $7.12 | $7.37 | $7.02 | $7.11 | $6.24 | 295,782 |
| 2020-12-04 | $6.86 | $7.13 | $6.86 | $7.13 | $6.25 | 460,563 |
| 2020-12-03 | $6.89 | $7.01 | $6.81 | $6.81 | $5.97 | 140,018 |
| 2020-12-02 | $6.65 | $6.73 | $6.63 | $6.73 | $5.90 | 200,290 |
| 2020-12-01 | $6.54 | $6.81 | $6.45 | $6.73 | $5.90 | 153,280 |
| 2020-11-30 | $6.45 | $6.48 | $6.25 | $6.35 | $5.57 | 302,770 |
| 2020-11-27 | $6.63 | $6.63 | $6.48 | $6.48 | $5.68 | 173,537 |
| 2020-11-25 | $6.54 | $6.62 | $6.47 | $6.61 | $5.80 | 202,293 |
| 2020-11-24 | $6.48 | $6.73 | $6.48 | $6.61 | $5.80 | 221,565 |
| 2020-11-23 | $6.36 | $6.57 | $6.36 | $6.41 | $5.62 | 141,894 |
| 2020-11-20 | $6.50 | $6.52 | $6.36 | $6.47 | $5.68 | 149,551 |
| 2020-11-19 | $6.53 | $6.65 | $6.50 | $6.50 | $5.70 | 984,419 |
| 2020-11-18 | $6.48 | $6.57 | $6.40 | $6.50 | $5.70 | 1,823,017 |
| 2020-11-17 | $6.21 | $6.49 | $6.21 | $6.47 | $5.67 | 509,984 |
| 2020-11-16 | $6.46 | $6.46 | $6.24 | $6.28 | $5.48 | 169,704 |
| 2020-11-13 | $5.96 | $6.12 | $5.96 | $6.12 | $5.33 | 99,798 |
| 2020-11-12 | $6.29 | $6.29 | $5.98 | $6.02 | $5.25 | 202,759 |
| 2020-11-11 | $6.26 | $6.42 | $6.22 | $6.36 | $5.55 | 836,173 |
| 2020-11-10 | $6.14 | $6.36 | $6.13 | $6.28 | $5.48 | 781,474 |
| 2020-11-09 | $6.10 | $6.25 | $5.98 | $6.03 | $5.26 | 659,402 |
| 2020-11-06 | $5.53 | $5.74 | $5.40 | $5.69 | $4.97 | 643,043 |
| 2020-11-05 | $5.46 | $5.52 | $5.40 | $5.45 | $4.75 | 92,060 |
| 2020-11-04 | $5.21 | $5.38 | $5.20 | $5.27 | $4.60 | 176,346 |
| 2020-11-03 | $5.31 | $5.39 | $5.14 | $5.18 | $4.52 | 156,722 |
| 2020-11-02 | $5.12 | $5.27 | $5.10 | $5.15 | $4.49 | 95,849 |
| 2020-10-30 | $5.23 | $5.23 | $5.10 | $5.13 | $4.47 | 313,320 |
| 2020-10-29 | $5.23 | $5.36 | $5.18 | $5.28 | $4.61 | 195,082 |
| 2020-10-28 | $5.49 | $5.53 | $5.29 | $5.29 | $4.61 | 340,485 |
| 2020-10-27 | $5.86 | $5.88 | $5.65 | $5.65 | $4.93 | 33,579 |
| 2020-10-26 | $5.88 | $5.96 | $5.80 | $5.87 | $5.12 | 111,581 |
| 2020-10-23 | $5.98 | $6.02 | $5.82 | $5.82 | $5.08 | 274,697 |
| 2020-10-22 | $5.81 | $5.99 | $5.80 | $5.93 | $5.17 | 82,133 |
| 2020-10-21 | $5.73 | $5.78 | $5.69 | $5.72 | $4.99 | 62,228 |
| 2020-10-20 | $5.65 | $5.77 | $5.65 | $5.73 | $5.00 | 90,802 |
| 2020-10-19 | $5.59 | $5.64 | $5.45 | $5.58 | $4.87 | 76,977 |
| 2020-10-16 | $5.56 | $5.61 | $5.41 | $5.44 | $4.75 | 164,290 |
| 2020-10-15 | $5.45 | $5.67 | $5.44 | $5.58 | $4.87 | 95,058 |
| 2020-10-14 | $5.67 | $5.69 | $5.54 | $5.54 | $4.83 | 65,884 |
| 2020-10-13 | $5.61 | $5.69 | $5.51 | $5.62 | $4.90 | 91,932 |
| 2020-10-12 | $5.65 | $5.78 | $5.62 | $5.73 | $5.00 | 51,283 |
| 2020-10-09 | $5.56 | $5.74 | $5.56 | $5.63 | $4.91 | 119,465 |
| 2020-10-08 | $5.34 | $5.67 | $5.31 | $5.59 | $4.88 | 269,441 |
| 2020-10-07 | $5.48 | $5.48 | $5.31 | $5.40 | $4.71 | 210,293 |
| 2020-10-06 | $5.51 | $5.62 | $5.39 | $5.40 | $4.71 | 193,318 |
| 2020-10-05 | $5.24 | $5.48 | $5.21 | $5.42 | $4.73 | 137,483 |
| 2020-10-02 | $5.38 | $5.52 | $5.22 | $5.24 | $4.57 | 231,356 |
| 2020-10-01 | $5.26 | $5.34 | $5.23 | $5.28 | $4.61 | 171,669 |
| 2020-09-30 | $5.41 | $5.41 | $5.25 | $5.37 | $4.68 | 115,046 |
| 2020-09-29 | $5.42 | $5.47 | $5.30 | $5.41 | $4.72 | 82,866 |
| 2020-09-28 | $5.70 | $5.81 | $5.40 | $5.46 | $4.76 | 82,897 |
| 2020-09-25 | $5.48 | $5.55 | $5.42 | $5.54 | $4.83 | 113,599 |
| 2020-09-24 | $5.49 | $5.69 | $5.45 | $5.55 | $4.84 | 140,048 |
| 2020-09-23 | $5.58 | $5.66 | $5.45 | $5.47 | $4.77 | 220,389 |
| 2020-09-22 | $5.84 | $5.91 | $5.65 | $5.72 | $4.99 | 119,369 |
| 2020-09-21 | $5.67 | $5.90 | $5.60 | $5.78 | $5.04 | 367,400 |
| 2020-09-18 | $6.00 | $6.04 | $5.73 | $5.73 | $5.00 | 112,410 |
| 2020-09-17 | $6.00 | $6.13 | $5.99 | $6.06 | $5.29 | 50,931 |
| 2020-09-16 | $6.02 | $6.15 | $6.00 | $6.06 | $5.29 | 107,910 |
| 2020-09-15 | $6.07 | $6.09 | $5.95 | $5.99 | $5.22 | 193,849 |
| 2020-09-14 | $6.09 | $6.14 | $5.98 | $6.06 | $5.29 | 216,975 |
| 2020-09-11 | $6.12 | $6.13 | $5.95 | $6.01 | $5.23 | 309,967 |
| 2020-09-10 | $6.25 | $6.31 | $6.04 | $6.10 | $5.30 | 224,906 |
| 2020-09-09 | $6.27 | $6.28 | $6.21 | $6.26 | $5.44 | 54,834 |
| 2020-09-08 | $6.27 | $6.29 | $6.11 | $6.18 | $5.37 | 94,204 |
| 2020-09-04 | $6.51 | $6.51 | $6.29 | $6.37 | $5.54 | 240,197 |
| 2020-09-03 | $6.35 | $6.58 | $6.32 | $6.40 | $5.57 | 187,534 |
| 2020-09-02 | $6.12 | $6.29 | $6.06 | $6.28 | $5.46 | 179,455 |
| 2020-09-01 | $6.21 | $6.29 | $6.09 | $6.18 | $5.37 | 319,855 |
| 2020-08-31 | $6.09 | $6.13 | $6.04 | $6.04 | $5.25 | 540,730 |
| 2020-08-28 | $6.09 | $6.28 | $6.06 | $6.22 | $5.41 | 1,370,230 |
| 2020-08-27 | $5.93 | $6.02 | $5.86 | $5.94 | $5.17 | 278,148 |
| 2020-08-26 | $6.01 | $6.02 | $5.74 | $5.85 | $5.09 | 175,724 |
| 2020-08-25 | $6.07 | $6.09 | $5.94 | $6.08 | $5.29 | 376,556 |
| 2020-08-24 | $5.99 | $6.07 | $5.94 | $6.04 | $5.25 | 284,560 |
| 2020-08-21 | $5.83 | $5.95 | $5.71 | $5.93 | $5.08 | 176,157 |
| 2020-08-20 | $5.75 | $5.94 | $5.67 | $5.90 | $5.06 | 386,382 |
| 2020-08-19 | $6.07 | $6.07 | $5.93 | $5.98 | $5.13 | 193,661 |
| 2020-08-18 | $6.04 | $6.08 | $5.95 | $6.06 | $5.20 | 1,023,975 |
| 2020-08-17 | $6.13 | $6.14 | $5.90 | $5.94 | $5.10 | 1,352,798 |
| 2020-08-14 | $6.16 | $6.23 | $6.12 | $6.13 | $5.26 | 173,562 |
| 2020-08-13 | $6.54 | $6.54 | $6.16 | $6.21 | $5.33 | 72,947 |
| 2020-08-12 | $6.35 | $6.35 | $6.10 | $6.18 | $5.30 | 262,027 |
| 2020-08-11 | $6.43 | $6.45 | $6.31 | $6.34 | $5.44 | 275,997 |
| 2020-08-10 | $6.45 | $6.48 | $6.28 | $6.32 | $5.42 | 71,392 |
| 2020-08-07 | $6.36 | $6.44 | $6.21 | $6.35 | $5.45 | 228,273 |
| 2020-08-06 | $6.32 | $6.48 | $6.23 | $6.46 | $5.54 | 116,907 |
| 2020-08-05 | $6.43 | $6.48 | $6.25 | $6.33 | $5.43 | 223,598 |
| 2020-08-04 | $6.49 | $6.53 | $6.24 | $6.33 | $5.43 | 117,294 |
| 2020-08-03 | $6.47 | $6.62 | $6.42 | $6.48 | $5.56 | 128,801 |
| 2020-07-31 | $6.61 | $6.65 | $6.45 | $6.45 | $5.53 | 417,024 |
| 2020-07-30 | $6.89 | $6.89 | $6.69 | $6.75 | $5.79 | 257,146 |
| 2020-07-29 | $6.96 | $6.98 | $6.88 | $6.92 | $5.94 | 181,065 |
| 2020-07-28 | $6.81 | $6.93 | $6.78 | $6.88 | $5.90 | 235,120 |
| 2020-07-27 | $6.52 | $6.82 | $6.48 | $6.79 | $5.83 | 303,054 |
| 2020-07-24 | $6.50 | $6.71 | $6.47 | $6.54 | $5.61 | 130,504 |
| 2020-07-23 | $6.80 | $6.80 | $6.59 | $6.63 | $5.69 | 429,969 |
| 2020-07-22 | $6.89 | $6.94 | $6.84 | $6.92 | $5.94 | 168,870 |
| 2020-07-21 | $6.85 | $6.97 | $6.81 | $6.86 | $5.89 | 115,824 |
| 2020-07-20 | $6.59 | $6.70 | $6.54 | $6.63 | $5.69 | 225,545 |
| 2020-07-17 | $6.56 | $6.62 | $6.50 | $6.62 | $5.68 | 131,409 |
| 2020-07-16 | $6.43 | $6.54 | $6.41 | $6.51 | $5.59 | 291,411 |
| 2020-07-15 | $6.54 | $6.59 | $6.43 | $6.49 | $5.57 | 132,907 |
| 2020-07-14 | $6.25 | $6.50 | $6.20 | $6.50 | $5.58 | 412,758 |
| 2020-07-13 | $6.51 | $6.51 | $6.26 | $6.42 | $5.51 | 218,861 |
| 2020-07-10 | $6.30 | $6.46 | $6.30 | $6.45 | $5.53 | 117,028 |
| 2020-07-09 | $6.51 | $6.51 | $6.32 | $6.46 | $5.54 | 116,766 |
| 2020-07-08 | $6.34 | $6.50 | $6.22 | $6.50 | $5.58 | 232,881 |
| 2020-07-07 | $6.49 | $6.51 | $6.21 | $6.22 | $5.34 | 207,677 |
| 2020-07-06 | $6.48 | $6.62 | $6.41 | $6.51 | $5.59 | 111,671 |
| 2020-07-02 | $6.40 | $6.50 | $6.20 | $6.27 | $5.38 | 107,637 |
| 2020-07-01 | $6.06 | $6.30 | $6.06 | $6.23 | $5.35 | 229,729 |
| 2020-06-30 | $6.06 | $6.06 | $5.94 | $5.98 | $5.13 | 172,965 |
| 2020-06-29 | $5.97 | $6.15 | $5.92 | $6.15 | $5.28 | 125,705 |
| 2020-06-26 | $6.03 | $6.03 | $5.83 | $5.85 | $5.02 | 219,025 |
| 2020-06-25 | $6.20 | $6.25 | $6.01 | $6.23 | $5.35 | 349,902 |
| 2020-06-24 | $6.41 | $6.42 | $6.05 | $6.17 | $5.29 | 283,517 |
| 2020-06-23 | $6.50 | $6.62 | $6.47 | $6.52 | $5.59 | 113,448 |
| 2020-06-22 | $6.53 | $6.56 | $6.27 | $6.36 | $5.46 | 343,754 |
| 2020-06-19 | $6.57 | $6.59 | $6.34 | $6.36 | $5.46 | 201,901 |
| 2020-06-18 | $6.41 | $6.58 | $6.35 | $6.43 | $5.52 | 173,409 |
| 2020-06-17 | $6.52 | $6.67 | $6.41 | $6.62 | $5.68 | 317,431 |
| 2020-06-16 | $6.78 | $6.78 | $6.42 | $6.44 | $5.53 | 287,812 |
| 2020-06-15 | $6.15 | $6.59 | $6.10 | $6.46 | $5.54 | 740,071 |
| 2020-06-12 | $6.62 | $6.77 | $6.44 | $6.59 | $5.65 | 220,334 |
| 2020-06-11 | $6.72 | $6.72 | $6.35 | $6.43 | $5.52 | 373,399 |
| 2020-06-10 | $7.45 | $7.45 | $6.98 | $7.18 | $6.16 | 548,023 |
| 2020-06-09 | $7.22 | $7.60 | $7.19 | $7.42 | $6.37 | 1,056,303 |
| 2020-06-08 | $7.27 | $7.59 | $7.17 | $7.58 | $6.50 | 740,076 |
| 2020-06-05 | $7.52 | $7.60 | $7.02 | $7.05 | $6.05 | 832,604 |
| 2020-06-04 | $6.75 | $7.01 | $6.61 | $6.86 | $5.89 | 474,060 |
| 2020-06-03 | $6.79 | $6.97 | $6.72 | $6.81 | $5.84 | 792,388 |
| 2020-06-02 | $6.15 | $6.36 | $6.10 | $6.23 | $5.35 | 693,572 |
| 2020-06-01 | $5.84 | $6.00 | $5.80 | $5.97 | $5.12 | 187,949 |
| 2020-05-29 | $5.59 | $5.78 | $5.49 | $5.69 | $4.88 | 760,053 |
| 2020-05-28 | $5.76 | $5.94 | $5.67 | $5.80 | $4.98 | 1,060,952 |
| 2020-05-27 | $5.85 | $5.89 | $5.70 | $5.80 | $4.98 | 934,540 |
| 2020-05-26 | $5.94 | $5.97 | $5.61 | $5.75 | $4.93 | 774,979 |
| 2020-05-22 | $5.13 | $5.18 | $4.97 | $5.05 | $4.33 | 238,137 |
| 2020-05-21 | $5.03 | $5.19 | $5.00 | $5.15 | $4.42 | 306,077 |
| 2020-05-20 | $4.67 | $4.83 | $4.67 | $4.79 | $4.11 | 250,735 |
| 2020-05-19 | $4.74 | $4.79 | $4.58 | $4.58 | $3.93 | 226,628 |
| 2020-05-18 | $4.70 | $4.83 | $4.60 | $4.75 | $4.08 | 626,841 |
| 2020-05-15 | $4.53 | $4.65 | $4.40 | $4.48 | $3.84 | 250,302 |
| 2020-05-14 | $4.22 | $4.54 | $4.13 | $4.49 | $3.85 | 374,327 |
| 2020-05-13 | $4.53 | $4.56 | $4.26 | $4.32 | $3.71 | 421,649 |
| 2020-05-12 | $4.65 | $4.71 | $4.45 | $4.47 | $3.84 | 292,297 |
| 2020-05-11 | $4.76 | $4.80 | $4.58 | $4.62 | $3.96 | 236,777 |
| 2020-05-08 | $4.61 | $4.83 | $4.59 | $4.75 | $4.08 | 381,827 |
| 2020-05-07 | $4.67 | $4.70 | $4.44 | $4.49 | $3.85 | 737,493 |
| 2020-05-06 | $4.94 | $4.95 | $4.71 | $4.77 | $4.09 | 158,251 |
| 2020-05-05 | $5.06 | $5.22 | $4.94 | $4.95 | $4.25 | 223,726 |
| 2020-05-04 | $5.01 | $5.06 | $4.86 | $4.99 | $4.28 | 774,715 |
| 2020-05-01 | $4.87 | $5.15 | $4.86 | $5.04 | $4.32 | 370,146 |
| 2020-04-30 | $5.26 | $5.33 | $5.14 | $5.25 | $4.50 | 592,361 |
| 2020-04-29 | $5.38 | $5.63 | $5.28 | $5.62 | $4.82 | 603,464 |
| 2020-04-28 | $4.93 | $5.30 | $4.90 | $5.25 | $4.50 | 555,686 |
| 2020-04-27 | $4.59 | $4.68 | $4.44 | $4.55 | $3.90 | 1,325,387 |
| 2020-04-24 | $4.76 | $4.80 | $4.26 | $4.34 | $3.72 | 1,315,265 |
| 2020-04-23 | $5.40 | $5.40 | $5.00 | $5.09 | $4.37 | 281,556 |
| 2020-04-22 | $5.32 | $5.39 | $5.28 | $5.33 | $4.57 | 274,309 |
| 2020-04-21 | $5.29 | $5.43 | $5.20 | $5.26 | $4.51 | 409,827 |
| 2020-04-20 | $5.43 | $5.56 | $5.37 | $5.38 | $4.62 | 272,497 |
| 2020-04-17 | $5.73 | $5.73 | $5.51 | $5.67 | $4.87 | 190,947 |
| 2020-04-16 | $5.75 | $5.75 | $5.50 | $5.50 | $4.72 | 203,019 |
| 2020-04-15 | $5.60 | $5.78 | $5.55 | $5.70 | $4.89 | 190,892 |
| 2020-04-14 | $5.94 | $6.11 | $5.76 | $5.87 | $5.04 | 231,124 |
| 2020-04-13 | $5.62 | $5.81 | $5.54 | $5.76 | $4.94 | 290,410 |
| 2020-04-09 | $5.99 | $6.09 | $5.80 | $5.82 | $4.99 | 282,374 |
| 2020-04-08 | $5.48 | $5.89 | $5.41 | $5.80 | $4.98 | 1,217,506 |
| 2020-04-07 | $5.78 | $5.79 | $5.60 | $5.69 | $4.88 | 289,534 |
| 2020-04-06 | $5.22 | $5.36 | $4.98 | $5.21 | $4.47 | 566,323 |
| 2020-04-03 | $4.97 | $4.97 | $4.65 | $4.76 | $4.08 | 457,797 |
| 2020-04-02 | $5.09 | $5.20 | $4.97 | $5.18 | $4.44 | 252,795 |
| 2020-04-01 | $5.06 | $5.17 | $4.90 | $4.92 | $4.22 | 389,617 |
| 2020-03-31 | $5.58 | $5.62 | $5.27 | $5.36 | $4.60 | 514,781 |
| 2020-03-30 | $5.62 | $5.65 | $5.47 | $5.56 | $4.77 | 239,816 |
| 2020-03-27 | $5.69 | $5.78 | $5.50 | $5.59 | $4.80 | 234,420 |
| 2020-03-26 | $6.13 | $6.28 | $5.75 | $5.75 | $4.93 | 477,641 |
| 2020-03-25 | $5.13 | $6.11 | $5.09 | $5.62 | $4.82 | 351,346 |
| 2020-03-24 | $4.72 | $5.15 | $4.72 | $5.10 | $4.38 | 396,404 |
| 2020-03-23 | $4.46 | $4.55 | $4.21 | $4.27 | $3.66 | 734,391 |
| 2020-03-20 | $5.49 | $5.52 | $4.75 | $4.84 | $4.15 | 394,550 |
| 2020-03-19 | $4.93 | $5.25 | $4.55 | $5.00 | $4.29 | 610,865 |
| 2020-03-18 | $5.60 | $5.87 | $4.83 | $5.16 | $4.43 | 709,964 |
| 2020-03-17 | $6.13 | $6.60 | $5.90 | $6.20 | $5.32 | 763,153 |
| 2020-03-16 | $6.25 | $6.58 | $5.32 | $5.92 | $5.08 | 630,234 |
| 2020-03-13 | $7.52 | $7.79 | $6.61 | $7.28 | $6.25 | 553,320 |
| 2020-03-12 | $5.29 | $6.62 | $0.70 | $6.62 | $5.68 | 1,902,555 |
| 2020-03-11 | $8.25 | $8.31 | $7.13 | $7.79 | $6.65 | 322,589 |
| 2020-03-10 | $8.45 | $8.57 | $8.01 | $8.49 | $7.25 | 542,845 |
| 2020-03-09 | $8.27 | $8.64 | $7.73 | $7.82 | $6.68 | 1,102,756 |
| 2020-03-06 | $9.02 | $9.26 | $8.85 | $9.10 | $7.77 | 428,850 |
| 2020-03-05 | $9.61 | $9.66 | $9.11 | $9.11 | $7.78 | 445,777 |
| 2020-03-04 | $10.08 | $10.08 | $9.82 | $9.99 | $8.53 | 257,215 |
| 2020-03-03 | $10.37 | $10.61 | $9.96 | $10.05 | $8.58 | 412,630 |
| 2020-03-02 | $10.43 | $10.60 | $10.30 | $10.48 | $8.95 | 176,617 |
| 2020-02-28 | $9.96 | $10.55 | $9.90 | $10.55 | $9.01 | 237,783 |
| 2020-02-27 | $10.19 | $10.68 | $10.15 | $10.25 | $8.76 | 388,271 |
| 2020-02-26 | $10.69 | $10.86 | $10.21 | $10.25 | $8.76 | 1,052,363 |
| 2020-02-25 | $10.63 | $10.73 | $10.49 | $10.60 | $8.99 | 283,602 |
| 2020-02-24 | $11.05 | $11.05 | $10.44 | $10.61 | $9.00 | 200,732 |
| 2020-02-21 | $11.02 | $11.20 | $11.02 | $11.12 | $9.43 | 107,373 |
| 2020-02-20 | $11.26 | $11.34 | $11.05 | $11.08 | $9.39 | 320,368 |
| 2020-02-19 | $11.34 | $11.48 | $11.32 | $11.42 | $9.68 | 1,123,945 |
| 2020-02-18 | $11.44 | $11.47 | $11.16 | $11.24 | $9.53 | 204,044 |
| 2020-02-14 | $11.73 | $11.77 | $11.44 | $11.59 | $9.83 | 240,735 |
| 2020-02-13 | $11.82 | $11.88 | $11.65 | $11.65 | $9.88 | 410,704 |
| 2020-02-12 | $11.88 | $12.01 | $11.68 | $11.84 | $10.04 | 389,191 |
| 2020-02-11 | $11.84 | $11.97 | $11.82 | $11.93 | $10.12 | 288,714 |
| 2020-02-10 | $11.44 | $11.49 | $11.31 | $11.31 | $9.59 | 285,424 |
| 2020-02-07 | $11.50 | $11.65 | $11.47 | $11.63 | $9.86 | 62,349 |
| 2020-02-06 | $11.84 | $11.84 | $11.51 | $11.55 | $9.79 | 94,927 |
| 2020-02-05 | $11.89 | $12.08 | $11.84 | $11.91 | $10.10 | 473,936 |
| 2020-02-04 | $11.59 | $11.65 | $11.38 | $11.40 | $9.67 | 110,807 |
| 2020-02-03 | $11.49 | $11.63 | $11.47 | $11.51 | $9.76 | 289,328 |
| 2020-01-31 | $11.37 | $11.44 | $11.29 | $11.30 | $9.58 | 263,499 |
| 2020-01-30 | $11.49 | $11.72 | $11.39 | $11.55 | $9.79 | 2,125,807 |
| 2020-01-29 | $12.03 | $12.06 | $11.73 | $11.73 | $9.95 | 167,875 |
| 2020-01-28 | $11.98 | $12.23 | $11.93 | $12.16 | $10.31 | 138,540 |
| 2020-01-27 | $11.92 | $12.08 | $11.92 | $11.94 | $10.12 | 702,860 |
| 2020-01-24 | $12.21 | $12.30 | $12.13 | $12.17 | $10.32 | 338,283 |
| 2020-01-23 | $11.96 | $12.45 | $11.89 | $12.45 | $10.56 | 655,274 |
| 2020-01-22 | $11.68 | $11.70 | $11.54 | $11.70 | $9.92 | 505,611 |
| 2020-01-21 | $11.77 | $11.80 | $11.42 | $11.54 | $9.78 | 1,694,557 |
| 2020-01-17 | $12.03 | $12.09 | $11.96 | $12.06 | $10.23 | 103,481 |
| 2020-01-16 | $11.85 | $11.91 | $11.77 | $11.86 | $10.06 | 80,756 |
| 2020-01-15 | $11.99 | $12.00 | $11.77 | $11.82 | $10.02 | 1,277,692 |
| 2020-01-14 | $12.13 | $12.17 | $12.05 | $12.15 | $10.30 | 243,789 |
| 2020-01-13 | $12.12 | $12.25 | $12.08 | $12.24 | $10.38 | 387,398 |
| 2020-01-10 | $12.58 | $12.61 | $12.16 | $12.18 | $10.33 | 197,975 |
| 2020-01-09 | $12.64 | $12.65 | $12.40 | $12.47 | $10.57 | 539,459 |
| 2020-01-08 | $12.87 | $12.99 | $12.83 | $12.83 | $10.88 | 82,572 |
| 2020-01-07 | $12.88 | $12.97 | $12.81 | $12.92 | $10.95 | 149,449 |
| 2020-01-06 | $12.96 | $13.18 | $12.96 | $12.98 | $11.01 | 297,432 |
| 2020-01-03 | $13.16 | $13.29 | $13.14 | $13.20 | $11.19 | 191,323 |
| 2020-01-02 | $13.27 | $13.37 | $13.20 | $13.31 | $11.29 | 93,845 |
| 2019-12-31 | $12.96 | $13.20 | $12.73 | $12.95 | $10.98 | 51,165 |
| 2019-12-30 | $13.11 | $13.20 | $13.06 | $13.15 | $11.15 | 109,686 |
| 2019-12-27 | $13.01 | $13.08 | $12.89 | $12.93 | $10.96 | 266,004 |
| 2019-12-26 | $12.94 | $13.25 | $12.94 | $13.20 | $11.19 | 368,022 |
| 2019-12-24 | $12.52 | $13.00 | $12.49 | $12.99 | $11.01 | 30,711 |
| 2019-12-23 | $12.58 | $12.82 | $12.57 | $12.78 | $10.84 | 128,735 |
| 2019-12-20 | $12.57 | $12.57 | $12.28 | $12.52 | $10.62 | 139,086 |
| 2019-12-19 | $12.34 | $12.53 | $12.34 | $12.53 | $10.62 | 396,250 |
| 2019-12-18 | $12.10 | $12.42 | $12.10 | $12.39 | $10.51 | 301,743 |
| 2019-12-17 | $11.84 | $11.98 | $11.73 | $11.95 | $10.13 | 337,765 |
| 2019-12-16 | $11.96 | $12.01 | $11.79 | $11.79 | $10.00 | 240,436 |
| 2019-12-13 | $11.95 | $12.09 | $11.78 | $11.79 | $10.00 | 94,298 |
| 2019-12-12 | $11.69 | $11.91 | $11.63 | $11.90 | $10.09 | 114,033 |
| 2019-12-11 | $11.58 | $11.66 | $11.50 | $11.58 | $9.76 | 124,515 |
| 2019-12-10 | $11.70 | $11.70 | $11.46 | $11.48 | $9.67 | 207,800 |
| 2019-12-09 | $11.64 | $11.79 | $11.62 | $11.73 | $9.89 | 104,708 |
| 2019-12-06 | $11.69 | $11.71 | $11.59 | $11.68 | $9.84 | 123,114 |
| 2019-12-05 | $11.69 | $11.70 | $11.55 | $11.69 | $9.85 | 189,319 |
| 2019-12-04 | $11.56 | $11.72 | $11.56 | $11.69 | $9.85 | 302,357 |
| 2019-12-03 | $11.51 | $11.55 | $11.42 | $11.52 | $9.71 | 95,140 |
| 2019-12-02 | $11.34 | $11.45 | $11.15 | $11.15 | $9.40 | 96,646 |
| 2019-11-29 | $11.24 | $11.35 | $11.18 | $11.21 | $9.45 | 53,498 |
| 2019-11-27 | $10.85 | $11.18 | $10.70 | $10.94 | $9.22 | 336,027 |
| 2019-11-26 | $10.85 | $10.87 | $10.70 | $10.79 | $9.09 | 96,169 |
| 2019-11-25 | $11.03 | $11.08 | $10.93 | $10.97 | $9.24 | 49,441 |
| 2019-11-22 | $11.08 | $11.20 | $11.07 | $11.15 | $9.40 | 71,899 |
| 2019-11-21 | $10.97 | $11.05 | $10.80 | $10.94 | $9.09 | 105,654 |
| 2019-11-20 | $10.77 | $10.84 | $10.71 | $10.80 | $8.98 | 53,161 |
| 2019-11-19 | $10.93 | $10.97 | $10.82 | $10.88 | $9.04 | 142,902 |
| 2019-11-18 | $11.23 | $11.23 | $10.90 | $10.98 | $9.13 | 362,546 |
| 2019-11-15 | $11.08 | $11.23 | $11.01 | $11.20 | $9.31 | 114,181 |
| 2019-11-14 | $11.06 | $11.19 | $11.05 | $11.11 | $9.23 | 56,908 |
| 2019-11-13 | $11.09 | $11.18 | $10.96 | $11.00 | $9.14 | 126,447 |
| 2019-11-12 | $11.26 | $11.29 | $11.10 | $11.20 | $9.31 | 97,871 |
| 2019-11-11 | $11.26 | $11.54 | $11.26 | $11.54 | $9.59 | 192,908 |
| 2019-11-08 | $11.44 | $11.60 | $11.24 | $11.33 | $9.42 | 327,845 |
| 2019-11-07 | $11.65 | $12.36 | $11.59 | $12.24 | $10.17 | 80,836 |
| 2019-11-06 | $11.73 | $11.88 | $11.55 | $11.62 | $9.66 | 234,278 |
| 2019-11-05 | $12.00 | $12.10 | $11.95 | $12.01 | $9.98 | 118,842 |
| 2019-11-04 | $12.11 | $12.11 | $11.83 | $11.94 | $9.92 | 129,540 |
| 2019-11-01 | $12.25 | $12.26 | $11.95 | $11.95 | $9.93 | 146,021 |
| 2019-10-31 | $12.14 | $12.14 | $11.95 | $12.01 | $9.98 | 423,047 |
| 2019-10-30 | $11.99 | $12.30 | $11.85 | $12.00 | $9.97 | 139,355 |
| 2019-10-29 | $12.15 | $12.31 | $12.07 | $12.07 | $10.03 | 279,226 |
| 2019-10-28 | $11.99 | $12.23 | $11.99 | $12.14 | $10.09 | 117,456 |
| 2019-10-25 | $11.87 | $11.98 | $11.75 | $11.86 | $9.86 | 360,491 |
| 2019-10-24 | $11.84 | $11.95 | $11.56 | $11.58 | $9.63 | 314,963 |
| 2019-10-23 | $11.61 | $11.86 | $11.51 | $11.83 | $9.83 | 223,793 |
| 2019-10-22 | $11.36 | $11.70 | $11.36 | $11.67 | $9.70 | 216,893 |
| 2019-10-21 | $11.12 | $11.29 | $11.06 | $11.25 | $9.35 | 95,673 |
| 2019-10-18 | $10.98 | $11.29 | $10.98 | $11.22 | $9.33 | 355,792 |
| 2019-10-17 | $10.87 | $10.99 | $10.73 | $10.91 | $9.07 | 909,861 |
| 2019-10-16 | $10.55 | $10.86 | $10.55 | $10.80 | $8.98 | 406,418 |
| 2019-10-15 | $10.87 | $10.87 | $10.59 | $10.62 | $8.83 | 257,570 |
| 2019-10-14 | $10.91 | $11.05 | $10.91 | $11.02 | $9.16 | 135,129 |
| 2019-10-11 | $10.91 | $11.15 | $10.91 | $11.15 | $9.27 | 68,537 |
| 2019-10-10 | $10.70 | $10.95 | $10.70 | $10.70 | $8.89 | 353,911 |
| 2019-10-09 | $10.64 | $11.01 | $10.51 | $11.01 | $9.15 | 142,029 |
| 2019-10-08 | $10.70 | $10.73 | $10.50 | $10.67 | $8.87 | 88,039 |
| 2019-10-07 | $11.11 | $11.11 | $10.66 | $10.66 | $8.86 | 57,997 |
| 2019-10-04 | $11.03 | $11.20 | $11.01 | $11.16 | $9.28 | 83,226 |
| 2019-10-03 | $10.64 | $11.00 | $10.63 | $10.87 | $9.04 | 118,630 |
| 2019-10-02 | $10.53 | $10.58 | $10.47 | $10.56 | $8.78 | 143,188 |
| 2019-10-01 | $10.86 | $10.88 | $10.74 | $10.74 | $8.93 | 171,701 |
| 2019-09-30 | $10.98 | $11.06 | $10.95 | $10.97 | $9.12 | 79,603 |
| 2019-09-27 | $10.98 | $11.09 | $10.89 | $11.01 | $9.15 | 96,354 |
| 2019-09-26 | $11.10 | $11.10 | $10.90 | $11.02 | $9.16 | 182,153 |
| 2019-09-25 | $10.81 | $11.05 | $10.70 | $10.85 | $9.02 | 692,481 |
| 2019-09-24 | $11.23 | $11.24 | $10.91 | $11.13 | $9.25 | 172,332 |
| 2019-09-23 | $11.33 | $11.33 | $11.19 | $11.26 | $9.36 | 67,138 |
| 2019-09-20 | $11.34 | $11.73 | $11.20 | $11.66 | $9.69 | 349,296 |
| 2019-09-19 | $11.72 | $11.72 | $11.24 | $11.27 | $9.37 | 87,794 |
| 2019-09-18 | $11.71 | $11.72 | $11.44 | $11.63 | $9.67 | 47,541 |
| 2019-09-17 | $11.30 | $11.56 | $11.30 | $11.48 | $9.54 | 48,845 |
| 2019-09-16 | $11.52 | $11.66 | $11.23 | $11.23 | $9.33 | 198,106 |
| 2019-09-13 | $11.77 | $11.83 | $11.45 | $11.61 | $9.65 | 85,594 |
| 2019-09-12 | $11.83 | $11.94 | $11.75 | $11.76 | $9.78 | 30,243 |
| 2019-09-11 | $11.94 | $12.06 | $11.81 | $11.89 | $9.85 | 42,490 |
| 2019-09-10 | $12.09 | $12.14 | $11.87 | $11.93 | $9.88 | 222,602 |
| 2019-09-09 | $12.27 | $12.46 | $12.10 | $12.17 | $10.08 | 48,793 |
| 2019-09-06 | $11.67 | $12.20 | $11.67 | $12.07 | $10.00 | 354,585 |
| 2019-09-05 | $11.36 | $11.75 | $11.36 | $11.48 | $9.51 | 189,046 |
| 2019-09-04 | $11.04 | $11.20 | $10.90 | $11.17 | $9.25 | 137,522 |
| 2019-09-03 | $10.84 | $11.09 | $10.65 | $10.65 | $8.82 | 267,324 |
| 2019-08-30 | $11.03 | $11.22 | $10.98 | $11.11 | $9.20 | 95,482 |
| 2019-08-29 | $10.66 | $10.85 | $10.63 | $10.85 | $8.99 | 53,085 |
| 2019-08-28 | $10.59 | $10.65 | $10.54 | $10.54 | $8.73 | 52,740 |
| 2019-08-27 | $10.86 | $10.99 | $10.46 | $10.58 | $8.76 | 166,981 |
| 2019-08-26 | $10.92 | $10.92 | $10.59 | $10.75 | $8.90 | 143,636 |
| 2019-08-23 | $11.28 | $11.42 | $10.88 | $10.95 | $9.07 | 594,684 |
| 2019-08-22 | $11.74 | $11.75 | $11.46 | $11.49 | $9.52 | 245,088 |
| 2019-08-21 | $11.51 | $11.74 | $11.42 | $11.74 | $9.65 | 1,663,502 |
| 2019-08-20 | $10.97 | $11.25 | $10.93 | $11.05 | $9.09 | 608,155 |
| 2019-08-19 | $11.43 | $11.48 | $11.04 | $11.05 | $9.09 | 83,881 |
| 2019-08-16 | $11.65 | $11.65 | $11.39 | $11.39 | $9.37 | 280,034 |
| 2019-08-15 | $11.42 | $11.69 | $11.26 | $11.69 | $9.61 | 2,476,294 |
| 2019-08-14 | $11.66 | $11.68 | $11.38 | $11.45 | $9.41 | 289,209 |
| 2019-08-13 | $11.92 | $12.20 | $11.90 | $12.05 | $9.91 | 136,094 |
| 2019-08-12 | $11.86 | $11.92 | $11.72 | $11.81 | $9.71 | 281,152 |
| 2019-08-09 | $12.44 | $12.52 | $12.30 | $12.38 | $10.18 | 160,577 |
| 2019-08-08 | $12.50 | $12.56 | $12.36 | $12.46 | $10.25 | 118,212 |
| 2019-08-07 | $12.05 | $12.32 | $11.97 | $12.32 | $10.13 | 92,653 |
| 2019-08-06 | $12.35 | $12.43 | $12.14 | $12.43 | $10.22 | 173,492 |
| 2019-08-05 | $12.18 | $12.37 | $12.01 | $12.01 | $9.88 | 318,800 |
| 2019-08-02 | $12.74 | $12.84 | $12.36 | $12.61 | $10.37 | 288,410 |
| 2019-08-01 | $13.09 | $13.22 | $12.72 | $12.73 | $10.47 | 112,292 |
| 2019-07-31 | $13.30 | $13.35 | $12.96 | $12.96 | $10.66 | 90,429 |
| 2019-07-30 | $13.06 | $13.40 | $12.99 | $13.31 | $10.94 | 162,374 |
| 2019-07-29 | $13.19 | $13.40 | $13.19 | $13.40 | $11.02 | 163,771 |
| 2019-07-26 | $13.40 | $13.45 | $13.28 | $13.31 | $10.94 | 22,354 |
| 2019-07-25 | $13.69 | $13.69 | $13.28 | $13.29 | $10.93 | 181,477 |
| 2019-07-24 | $13.81 | $14.00 | $13.81 | $13.96 | $11.48 | 299,672 |
| 2019-07-23 | $13.92 | $13.92 | $13.66 | $13.75 | $11.31 | 100,049 |
| 2019-07-22 | $14.01 | $14.13 | $13.93 | $14.07 | $11.57 | 57,943 |
| 2019-07-19 | $14.02 | $14.17 | $13.93 | $14.09 | $11.59 | 80,482 |
| 2019-07-18 | $13.95 | $14.17 | $13.82 | $14.10 | $11.59 | 293,947 |
| 2019-07-17 | $13.81 | $13.81 | $13.67 | $13.74 | $11.30 | 98,484 |
| 2019-07-16 | $13.78 | $13.81 | $13.65 | $13.65 | $11.22 | 116,536 |
| 2019-07-15 | $13.89 | $13.91 | $13.60 | $13.71 | $11.27 | 57,463 |
| 2019-07-12 | $14.25 | $14.26 | $13.83 | $13.84 | $11.38 | 263,079 |
| 2019-07-11 | $14.15 | $14.34 | $14.11 | $14.34 | $11.79 | 536,883 |
| 2019-07-10 | $14.69 | $14.72 | $14.41 | $14.47 | $11.90 | 135,666 |
| 2019-07-09 | $14.40 | $14.56 | $14.30 | $14.38 | $11.82 | 128,484 |
| 2019-07-08 | $14.39 | $14.47 | $14.36 | $14.40 | $11.84 | 44,959 |
| 2019-07-05 | $14.25 | $14.43 | $14.16 | $14.33 | $11.78 | 119,915 |
| 2019-07-03 | $13.65 | $13.96 | $13.61 | $13.91 | $11.44 | 108,998 |
| 2019-07-02 | $13.95 | $14.10 | $13.70 | $13.77 | $11.32 | 130,944 |
| 2019-07-01 | $14.29 | $14.30 | $13.84 | $13.91 | $11.44 | 133,169 |
| 2019-06-28 | $14.03 | $14.11 | $13.90 | $13.97 | $11.49 | 84,123 |
| 2019-06-27 | $13.85 | $14.09 | $13.65 | $13.93 | $11.45 | 402,650 |
| 2019-06-26 | $13.92 | $13.94 | $13.74 | $13.94 | $11.46 | 1,209,210 |
| 2019-06-25 | $13.74 | $13.95 | $13.55 | $13.65 | $11.22 | 900,159 |
| 2019-06-24 | $13.94 | $14.02 | $13.70 | $13.79 | $11.34 | 204,731 |
| 2019-06-21 | $13.91 | $13.96 | $13.73 | $13.85 | $11.39 | 253,043 |
| 2019-06-20 | $13.72 | $13.81 | $13.60 | $13.81 | $11.36 | 247,519 |
| 2019-06-19 | $13.29 | $13.61 | $13.22 | $13.60 | $11.18 | 51,163 |
| 2019-06-18 | $13.16 | $13.48 | $13.16 | $13.43 | $11.04 | 359,339 |
| 2019-06-17 | $12.96 | $13.09 | $12.81 | $12.96 | $10.66 | 71,221 |
| 2019-06-14 | $13.15 | $13.18 | $12.76 | $12.88 | $10.59 | 130,489 |
| 2019-06-13 | $13.43 | $13.59 | $13.28 | $13.28 | $10.92 | 361,212 |
| 2019-06-12 | $13.64 | $13.70 | $13.38 | $13.38 | $11.00 | 60,738 |
| 2019-06-11 | $13.39 | $13.66 | $13.38 | $13.55 | $11.11 | 108,678 |
| 2019-06-10 | $13.42 | $13.42 | $13.08 | $13.32 | $10.92 | 62,055 |
| 2019-06-07 | $13.57 | $13.70 | $13.48 | $13.48 | $11.06 | 197,172 |
| 2019-06-06 | $13.40 | $13.56 | $13.23 | $13.43 | $11.02 | 56,189 |
| 2019-06-05 | $13.51 | $13.51 | $13.07 | $13.17 | $10.80 | 98,802 |
| 2019-06-04 | $13.44 | $13.62 | $13.38 | $13.62 | $11.17 | 96,293 |
| 2019-06-03 | $13.30 | $13.45 | $13.22 | $13.33 | $10.93 | 128,103 |
| 2019-05-31 | $13.09 | $13.31 | $13.01 | $13.01 | $10.67 | 148,502 |
| 2019-05-30 | $12.93 | $13.09 | $12.93 | $12.98 | $10.65 | 101,574 |
| 2019-05-29 | $12.77 | $12.91 | $12.69 | $12.74 | $10.45 | 107,601 |
| 2019-05-28 | $12.57 | $12.83 | $12.53 | $12.71 | $10.43 | 145,728 |
| 2019-05-24 | $12.20 | $12.33 | $12.20 | $12.33 | $10.11 | 86,098 |
| 2019-05-23 | $11.88 | $12.21 | $11.87 | $11.96 | $9.81 | 133,707 |
| 2019-05-22 | $12.11 | $12.21 | $12.01 | $12.03 | $9.87 | 98,626 |
| 2019-05-21 | $11.53 | $12.13 | $11.52 | $12.09 | $9.85 | 133,297 |
| 2019-05-20 | $10.97 | $11.39 | $10.97 | $11.31 | $9.22 | 74,789 |
| 2019-05-17 | $11.26 | $11.34 | $10.82 | $10.85 | $8.84 | 126,483 |
| 2019-05-16 | $11.50 | $11.55 | $11.21 | $11.24 | $9.16 | 54,011 |
| 2019-05-15 | $11.58 | $11.88 | $11.57 | $11.58 | $9.44 | 294,714 |
| 2019-05-14 | $12.20 | $12.20 | $11.92 | $12.00 | $9.78 | 69,605 |
| 2019-05-13 | $12.31 | $12.34 | $12.10 | $12.15 | $9.90 | 140,109 |
| 2019-05-10 | $12.89 | $12.89 | $12.52 | $12.72 | $10.37 | 150,856 |
| 2019-05-09 | $12.76 | $12.92 | $12.62 | $12.84 | $10.46 | 608,622 |
| 2019-05-08 | $12.80 | $12.96 | $12.80 | $12.87 | $10.49 | 67,749 |
| 2019-05-07 | $12.28 | $12.50 | $12.14 | $12.44 | $10.14 | 49,203 |
| 2019-05-06 | $12.47 | $12.55 | $12.40 | $12.42 | $10.12 | 123,931 |
| 2019-05-03 | $12.70 | $12.78 | $12.65 | $12.68 | $10.33 | 89,409 |
| 2019-05-02 | $12.58 | $12.58 | $12.46 | $12.48 | $10.17 | 74,331 |
| 2019-05-01 | $12.69 | $12.70 | $12.45 | $12.46 | $10.15 | 50,578 |
| 2019-04-30 | $12.58 | $12.66 | $12.48 | $12.63 | $10.29 | 20,236 |
| 2019-04-29 | $12.80 | $12.80 | $12.44 | $12.52 | $10.20 | 70,164 |
| 2019-04-26 | $12.49 | $12.67 | $12.49 | $12.58 | $10.25 | 64,697 |
| 2019-04-25 | $12.18 | $12.47 | $12.07 | $12.47 | $10.16 | 91,913 |
| 2019-04-24 | $12.48 | $12.48 | $12.08 | $12.25 | $9.98 | 167,215 |
| 2019-04-23 | $12.46 | $12.61 | $12.35 | $12.44 | $10.14 | 35,405 |
| 2019-04-22 | $12.34 | $12.45 | $12.29 | $12.41 | $10.11 | 33,000 |
| 2019-04-18 | $12.17 | $12.63 | $12.17 | $12.43 | $10.13 | 219,987 |
| 2019-04-17 | $12.34 | $12.37 | $11.95 | $12.02 | $9.80 | 167,974 |
| 2019-04-16 | $12.05 | $12.38 | $12.05 | $12.34 | $10.06 | 209,031 |
| 2019-04-15 | $12.26 | $12.35 | $11.95 | $12.14 | $9.89 | 326,192 |
| 2019-04-12 | $12.39 | $12.52 | $11.94 | $11.95 | $9.74 | 210,078 |
| 2019-04-11 | $12.74 | $12.80 | $12.50 | $12.57 | $10.24 | 254,559 |
| 2019-04-10 | $12.68 | $12.90 | $12.61 | $12.77 | $10.41 | 62,254 |
| 2019-04-09 | $12.61 | $12.66 | $12.50 | $12.60 | $10.27 | 29,696 |
| 2019-04-08 | $12.65 | $12.81 | $12.61 | $12.76 | $10.40 | 109,256 |
| 2019-04-05 | $12.69 | $12.87 | $12.63 | $12.70 | $10.35 | 63,889 |
| 2019-04-04 | $12.33 | $12.78 | $12.33 | $12.77 | $10.41 | 235,756 |
| 2019-04-03 | $12.90 | $12.90 | $12.40 | $12.41 | $10.11 | 52,195 |
| 2019-04-02 | $12.88 | $12.88 | $12.63 | $12.72 | $10.37 | 355,436 |
| 2019-04-01 | $12.79 | $12.88 | $12.68 | $12.76 | $10.40 | 116,463 |
| 2019-03-29 | $12.45 | $12.72 | $12.39 | $12.47 | $10.16 | 90,167 |
| 2019-03-28 | $11.93 | $12.41 | $11.88 | $12.33 | $10.05 | 525,523 |
| 2019-03-27 | $12.24 | $12.26 | $11.84 | $11.89 | $9.69 | 428,109 |
| 2019-03-26 | $12.71 | $12.75 | $12.34 | $12.71 | $10.36 | 270,310 |
| 2019-03-25 | $12.35 | $12.59 | $12.24 | $12.50 | $10.19 | 443,163 |
| 2019-03-22 | $12.62 | $12.69 | $12.15 | $12.26 | $9.99 | 429,435 |
| 2019-03-21 | $13.51 | $13.54 | $12.96 | $13.13 | $10.70 | 217,175 |
| 2019-03-20 | $13.78 | $13.91 | $13.57 | $13.72 | $11.18 | 135,933 |
| 2019-03-19 | $14.20 | $14.21 | $13.85 | $13.91 | $11.33 | 521,168 |
| 2019-03-18 | $14.06 | $14.24 | $14.05 | $14.11 | $11.50 | 171,999 |
| 2019-03-15 | $14.05 | $14.25 | $13.94 | $14.25 | $11.61 | 110,938 |
| 2019-03-14 | $13.98 | $14.01 | $13.76 | $13.96 | $11.38 | 84,910 |
| 2019-03-13 | $13.89 | $14.21 | $13.77 | $14.11 | $11.50 | 113,860 |
| 2019-03-12 | $13.93 | $14.03 | $13.69 | $13.85 | $11.29 | 183,987 |
| 2019-03-11 | $13.59 | $13.92 | $13.59 | $13.90 | $11.30 | 126,196 |
| 2019-03-08 | $13.04 | $13.47 | $13.02 | $13.40 | $10.90 | 88,082 |
| 2019-03-07 | $13.29 | $13.29 | $12.83 | $12.86 | $10.46 | 161,518 |
| 2019-03-06 | $13.64 | $13.74 | $13.16 | $13.19 | $10.72 | 125,854 |
| 2019-03-05 | $13.47 | $13.72 | $13.47 | $13.64 | $11.09 | 20,104 |
| 2019-03-04 | $13.56 | $13.60 | $13.42 | $13.53 | $11.00 | 61,027 |
| 2019-03-01 | $13.50 | $13.61 | $13.45 | $13.55 | $11.02 | 82,112 |
| 2019-02-28 | $13.78 | $13.83 | $13.49 | $13.51 | $10.98 | 121,974 |
| 2019-02-27 | $13.84 | $13.99 | $13.80 | $13.99 | $11.38 | 162,987 |
| 2019-02-26 | $13.99 | $14.00 | $13.84 | $13.96 | $11.35 | 96,660 |
| 2019-02-25 | $14.15 | $14.15 | $13.92 | $13.95 | $11.34 | 160,077 |
| 2019-02-22 | $14.03 | $14.22 | $14.01 | $14.01 | $11.39 | 45,856 |
| 2019-02-21 | $14.24 | $14.26 | $14.00 | $14.08 | $11.35 | 207,998 |
| 2019-02-20 | $14.51 | $14.79 | $14.31 | $14.45 | $11.65 | 328,241 |
| 2019-02-19 | $14.87 | $15.01 | $14.55 | $14.55 | $11.73 | 211,047 |
| 2019-02-15 | $14.75 | $14.79 | $14.61 | $14.68 | $11.84 | 164,219 |
| 2019-02-14 | $13.84 | $14.71 | $13.77 | $14.58 | $11.76 | 117,731 |
| 2019-02-13 | $14.00 | $14.05 | $13.70 | $13.84 | $11.16 | 131,060 |
| 2019-02-12 | $13.68 | $14.35 | $13.67 | $14.15 | $11.41 | 170,309 |
| 2019-02-11 | $13.65 | $13.65 | $13.24 | $13.30 | $10.72 | 259,747 |
| 2019-02-08 | $14.06 | $14.09 | $13.63 | $13.86 | $11.18 | 227,644 |
| 2019-02-07 | $13.92 | $13.97 | $13.46 | $13.81 | $11.14 | 100,792 |
| 2019-02-06 | $14.28 | $14.33 | $13.82 | $13.94 | $11.24 | 133,447 |
| 2019-02-05 | $14.49 | $14.83 | $14.46 | $14.72 | $11.87 | 223,330 |
| 2019-02-04 | $14.04 | $14.52 | $14.00 | $14.38 | $11.59 | 132,146 |
| 2019-02-01 | $14.03 | $14.20 | $13.97 | $14.11 | $11.38 | 176,590 |
| 2019-01-31 | $14.07 | $14.42 | $14.03 | $14.12 | $11.39 | 670,895 |
| 2019-01-30 | $13.37 | $13.71 | $13.23 | $13.69 | $11.04 | 174,785 |
| 2019-01-29 | $13.00 | $13.30 | $12.99 | $13.23 | $10.67 | 209,908 |
| 2019-01-28 | $12.82 | $13.03 | $12.79 | $12.91 | $10.41 | 370,512 |
| 2019-01-25 | $13.00 | $13.30 | $12.80 | $13.11 | $10.57 | 174,034 |
| 2019-01-24 | $12.97 | $13.14 | $12.86 | $12.96 | $10.45 | 318,131 |
| 2019-01-23 | $12.88 | $13.10 | $12.71 | $12.99 | $10.47 | 288,752 |
| 2019-01-22 | $12.90 | $12.94 | $12.56 | $12.60 | $10.16 | 310,923 |
| 2019-01-18 | $13.14 | $13.16 | $12.78 | $12.78 | $10.30 | 880,704 |
| 2019-01-17 | $12.92 | $13.18 | $12.85 | $13.00 | $10.48 | 2,371,776 |
| 2019-01-16 | $13.12 | $13.20 | $13.01 | $13.05 | $10.52 | 180,486 |
| 2019-01-15 | $13.34 | $13.41 | $13.13 | $13.20 | $10.64 | 971,222 |
| 2019-01-14 | $13.06 | $13.40 | $13.03 | $13.31 | $10.73 | 231,062 |
| 2019-01-11 | $13.02 | $13.17 | $12.95 | $13.12 | $10.58 | 242,412 |
| 2019-01-10 | $12.89 | $13.18 | $12.89 | $13.08 | $10.55 | 1,229,926 |
| 2019-01-09 | $12.91 | $13.02 | $12.85 | $12.93 | $10.43 | 305,265 |
| 2019-01-08 | $12.83 | $12.98 | $12.55 | $12.90 | $10.40 | 521,748 |
| 2019-01-07 | $13.23 | $13.26 | $12.85 | $12.85 | $10.36 | 579,690 |
| 2019-01-04 | $12.77 | $13.34 | $12.73 | $13.13 | $10.59 | 352,219 |
| 2019-01-03 | $12.88 | $12.97 | $12.73 | $12.89 | $10.39 | 183,484 |
| 2019-01-02 | $12.28 | $12.94 | $12.26 | $12.78 | $10.30 | 153,511 |
| 2018-12-31 | $11.90 | $11.99 | $11.70 | $11.91 | $9.60 | 89,387 |
| 2018-12-28 | $11.65 | $11.90 | $11.62 | $11.80 | $9.51 | 175,325 |
| 2018-12-27 | $11.26 | $11.60 | $11.23 | $11.60 | $9.35 | 233,506 |
| 2018-12-26 | $11.06 | $11.36 | $10.92 | $11.36 | $9.16 | 96,020 |
| 2018-12-24 | $11.10 | $11.30 | $11.01 | $11.12 | $8.97 | 61,832 |
| 2018-12-21 | $11.48 | $11.54 | $11.21 | $11.25 | $9.07 | 94,713 |
| 2018-12-20 | $11.42 | $11.47 | $11.32 | $11.42 | $9.21 | 124,902 |
| 2018-12-19 | $11.31 | $11.44 | $10.98 | $11.05 | $8.91 | 97,667 |
| 2018-12-18 | $11.27 | $11.31 | $11.11 | $11.13 | $8.97 | 1,050,424 |
| 2018-12-17 | $11.25 | $11.31 | $11.06 | $11.07 | $8.93 | 130,922 |
| 2018-12-14 | $11.11 | $11.34 | $11.11 | $11.24 | $9.06 | 130,937 |
| 2018-12-13 | $11.25 | $11.34 | $11.13 | $11.28 | $9.10 | 1,027,649 |
| 2018-12-12 | $11.23 | $11.32 | $11.16 | $11.16 | $8.98 | 99,814 |
| 2018-12-11 | $11.03 | $11.07 | $10.82 | $11.00 | $8.85 | 132,862 |
| 2018-12-10 | $11.01 | $11.04 | $10.80 | $10.81 | $8.70 | 134,279 |
| 2018-12-07 | $11.38 | $11.60 | $11.20 | $11.30 | $9.09 | 173,009 |
| 2018-12-06 | $10.99 | $11.48 | $10.95 | $11.33 | $9.12 | 76,843 |
| 2018-12-04 | $11.50 | $11.56 | $11.19 | $11.29 | $9.08 | 171,172 |
| 2018-12-03 | $11.75 | $11.75 | $11.41 | $11.41 | $9.18 | 362,330 |
| 2018-11-30 | $11.65 | $11.68 | $11.45 | $11.49 | $9.24 | 128,364 |
| 2018-11-29 | $11.84 | $11.84 | $11.64 | $11.73 | $9.44 | 145,091 |
| 2018-11-28 | $11.67 | $11.86 | $11.41 | $11.76 | $9.46 | 218,342 |
| 2018-11-27 | $11.26 | $11.70 | $11.26 | $11.68 | $9.40 | 162,861 |
| 2018-11-26 | $11.64 | $11.64 | $11.11 | $11.16 | $8.98 | 220,160 |
| 2018-11-23 | $11.80 | $11.81 | $11.70 | $11.77 | $9.47 | 134,669 |
| 2018-11-21 | $11.58 | $11.60 | $11.46 | $11.55 | $9.23 | 80,917 |
| 2018-11-20 | $11.60 | $11.60 | $11.33 | $11.45 | $9.15 | 194,889 |
| 2018-11-19 | $11.37 | $11.74 | $11.37 | $11.70 | $9.35 | 166,860 |
| 2018-11-16 | $11.36 | $11.52 | $11.26 | $11.52 | $9.20 | 162,474 |
| 2018-11-15 | $11.02 | $11.40 | $10.94 | $11.24 | $8.98 | 64,368 |
| 2018-11-14 | $11.08 | $11.10 | $10.78 | $10.94 | $8.74 | 59,456 |
| 2018-11-13 | $11.03 | $11.11 | $10.88 | $10.90 | $8.71 | 76,394 |
| 2018-11-12 | $11.16 | $11.27 | $11.07 | $11.27 | $9.00 | 35,595 |
| 2018-11-09 | $10.90 | $11.12 | $10.65 | $11.09 | $8.86 | 178,768 |
| 2018-11-08 | $11.02 | $11.12 | $10.76 | $10.81 | $8.64 | 336,211 |
| 2018-11-07 | $11.31 | $11.31 | $10.85 | $11.04 | $8.82 | 470,383 |
| 2018-11-06 | $11.46 | $11.58 | $11.27 | $11.46 | $9.16 | 220,569 |
| 2018-11-05 | $11.63 | $11.72 | $11.50 | $11.70 | $9.35 | 205,101 |
| 2018-11-02 | $11.50 | $11.90 | $11.50 | $11.87 | $9.48 | 139,287 |
| 2018-11-01 | $11.64 | $11.81 | $11.42 | $11.69 | $9.34 | 434,007 |
| 2018-10-31 | $11.62 | $11.62 | $11.20 | $11.43 | $9.13 | 127,081 |
| 2018-10-30 | $11.29 | $11.72 | $11.29 | $11.72 | $9.36 | 290,040 |
| 2018-10-29 | $11.95 | $12.25 | $11.15 | $11.42 | $9.12 | 710,347 |
| 2018-10-26 | $10.93 | $11.75 | $10.81 | $11.72 | $9.36 | 659,818 |
| 2018-10-25 | $10.69 | $10.96 | $10.61 | $10.85 | $8.67 | 201,420 |
| 2018-10-24 | $10.93 | $10.93 | $10.37 | $10.41 | $8.32 | 333,426 |
| 2018-10-23 | $10.62 | $10.93 | $10.56 | $10.82 | $8.64 | 249,969 |
| 2018-10-22 | $10.84 | $10.97 | $10.82 | $10.85 | $8.67 | 248,186 |
| 2018-10-19 | $10.76 | $10.79 | $10.54 | $10.62 | $8.48 | 242,540 |
| 2018-10-18 | $10.81 | $10.83 | $10.50 | $10.50 | $8.39 | 236,155 |
| 2018-10-17 | $10.56 | $10.86 | $10.51 | $10.80 | $8.63 | 364,836 |
| 2018-10-16 | $10.48 | $10.68 | $10.41 | $10.61 | $8.48 | 239,170 |
| 2018-10-15 | $10.01 | $10.25 | $9.98 | $10.10 | $8.07 | 1,581,289 |
| 2018-10-12 | $9.90 | $10.20 | $9.90 | $9.95 | $7.95 | 217,995 |
| 2018-10-11 | $10.13 | $10.16 | $9.70 | $9.82 | $7.85 | 510,161 |
| 2018-10-10 | $10.15 | $10.16 | $9.89 | $9.94 | $7.94 | 256,488 |
| 2018-10-09 | $10.38 | $10.73 | $10.18 | $10.50 | $8.39 | 1,216,401 |
| 2018-10-08 | $10.72 | $10.72 | $10.18 | $10.40 | $8.31 | 1,357,800 |
| 2018-10-05 | $9.15 | $9.24 | $8.88 | $9.18 | $7.33 | 608,959 |
| 2018-10-04 | $8.75 | $9.16 | $8.61 | $8.98 | $7.17 | 551,144 |
| 2018-10-03 | $9.15 | $9.16 | $8.59 | $8.72 | $6.97 | 1,126,900 |
| 2018-10-02 | $7.47 | $8.00 | $7.42 | $7.98 | $6.38 | 406,748 |
| 2018-10-01 | $7.25 | $7.25 | $7.03 | $7.06 | $5.64 | 140,230 |
| 2018-09-28 | $7.46 | $7.50 | $7.27 | $7.27 | $5.81 | 553,024 |
| 2018-09-27 | $7.46 | $7.64 | $7.39 | $7.62 | $6.09 | 193,326 |
| 2018-09-26 | $7.37 | $7.47 | $7.28 | $7.32 | $5.85 | 486,602 |
| 2018-09-25 | $7.10 | $7.34 | $7.05 | $7.28 | $5.82 | 511,516 |
| 2018-09-24 | $7.24 | $7.59 | $7.24 | $7.34 | $5.86 | 373,810 |
| 2018-09-21 | $7.24 | $7.58 | $7.24 | $7.50 | $5.99 | 591,171 |
| 2018-09-20 | $7.20 | $7.32 | $7.14 | $7.27 | $5.81 | 958,336 |
| 2018-09-19 | $7.07 | $7.38 | $6.99 | $7.26 | $5.80 | 1,123,277 |
| 2018-09-18 | $6.86 | $7.13 | $6.86 | $7.10 | $5.67 | 301,978 |
| 2018-09-17 | $6.55 | $6.84 | $6.55 | $6.84 | $5.46 | 81,425 |
| 2018-09-14 | $6.86 | $6.86 | $6.34 | $6.52 | $5.21 | 952,151 |
| 2018-09-13 | $6.60 | $6.60 | $6.42 | $6.43 | $5.14 | 154,598 |
| 2018-09-12 | $6.86 | $6.90 | $6.60 | $6.62 | $5.29 | 110,003 |
| 2018-09-11 | $6.71 | $6.73 | $6.60 | $6.61 | $5.26 | 145,133 |
| 2018-09-10 | $7.19 | $7.22 | $6.98 | $6.99 | $5.57 | 186,357 |
| 2018-09-07 | $7.00 | $7.39 | $7.00 | $7.39 | $5.89 | 239,112 |
| 2018-09-06 | $6.95 | $7.09 | $6.78 | $7.08 | $5.64 | 377,089 |
| 2018-09-05 | $6.85 | $7.02 | $6.80 | $6.88 | $5.48 | 452,784 |
| 2018-09-04 | $7.12 | $7.12 | $6.89 | $6.90 | $5.50 | 157,825 |
| 2018-08-31 | $7.18 | $7.53 | $7.14 | $7.41 | $5.91 | 105,771 |
| 2018-08-30 | $7.40 | $7.40 | $7.12 | $7.18 | $5.72 | 295,316 |
| 2018-08-29 | $7.43 | $7.58 | $7.43 | $7.53 | $6.00 | 93,775 |
| 2018-08-28 | $7.51 | $7.51 | $7.31 | $7.43 | $5.92 | 117,492 |
| 2018-08-27 | $7.40 | $7.50 | $7.37 | $7.49 | $5.97 | 170,773 |
| 2018-08-24 | $7.35 | $7.38 | $7.09 | $7.30 | $5.82 | 179,918 |
| 2018-08-23 | $7.49 | $7.53 | $7.15 | $7.21 | $5.75 | 187,755 |
| 2018-08-22 | $7.25 | $7.54 | $7.20 | $7.49 | $5.97 | 233,043 |
| 2018-08-21 | $7.63 | $7.64 | $7.31 | $7.33 | $5.80 | 188,226 |
| 2018-08-20 | $7.95 | $7.98 | $7.67 | $7.74 | $6.13 | 169,866 |
| 2018-08-17 | $8.16 | $8.17 | $7.98 | $8.03 | $6.36 | 207,294 |
| 2018-08-16 | $8.43 | $8.49 | $8.27 | $8.33 | $6.59 | 73,576 |
| 2018-08-15 | $8.26 | $8.41 | $8.18 | $8.31 | $6.58 | 158,764 |
| 2018-08-14 | $8.33 | $8.54 | $8.27 | $8.53 | $6.75 | 113,262 |
| 2018-08-13 | $8.01 | $8.24 | $8.00 | $8.24 | $6.52 | 149,433 |
| 2018-08-10 | $8.49 | $8.49 | $8.15 | $8.15 | $6.45 | 284,617 |
| 2018-08-09 | $8.81 | $8.90 | $8.65 | $8.84 | $7.00 | 230,878 |
| 2018-08-08 | $8.89 | $8.99 | $8.64 | $8.67 | $6.86 | 129,386 |
| 2018-08-07 | $9.19 | $9.23 | $8.81 | $8.98 | $7.11 | 131,645 |
| 2018-08-06 | $9.15 | $9.19 | $8.98 | $9.00 | $7.12 | 169,363 |
| 2018-08-03 | $8.91 | $9.23 | $8.91 | $9.21 | $7.29 | 255,718 |
| 2018-08-02 | $8.64 | $8.86 | $8.64 | $8.82 | $6.98 | 77,616 |
| 2018-08-01 | $8.70 | $8.81 | $8.65 | $8.72 | $6.90 | 84,670 |
| 2018-07-31 | $8.57 | $8.66 | $8.49 | $8.62 | $6.82 | 61,100 |
| 2018-07-30 | $8.85 | $8.86 | $8.74 | $8.86 | $7.01 | 47,072 |
| 2018-07-27 | $8.84 | $8.89 | $8.70 | $8.81 | $6.97 | 118,518 |
| 2018-07-26 | $8.95 | $8.98 | $8.63 | $8.63 | $6.83 | 139,309 |
| 2018-07-25 | $8.94 | $9.04 | $8.93 | $9.03 | $7.15 | 175,277 |
| 2018-07-24 | $8.73 | $8.83 | $8.73 | $8.80 | $6.96 | 167,096 |
| 2018-07-23 | $8.63 | $8.66 | $8.55 | $8.63 | $6.83 | 157,730 |
| 2018-07-20 | $8.53 | $8.75 | $8.53 | $8.64 | $6.84 | 527,382 |
| 2018-07-19 | $8.00 | $8.06 | $7.80 | $8.06 | $6.38 | 600,472 |
| 2018-07-18 | $8.13 | $8.26 | $8.12 | $8.21 | $6.50 | 349,150 |
| 2018-07-17 | $8.02 | $8.26 | $7.99 | $8.25 | $6.53 | 237,658 |
| 2018-07-16 | $7.99 | $8.08 | $7.85 | $7.88 | $6.24 | 195,949 |
| 2018-07-13 | $7.83 | $8.04 | $7.77 | $8.02 | $6.35 | 131,684 |
| 2018-07-12 | $7.80 | $7.87 | $7.74 | $7.80 | $6.17 | 77,146 |
| 2018-07-11 | $7.63 | $7.71 | $7.56 | $7.65 | $6.05 | 97,137 |
| 2018-07-10 | $7.72 | $7.79 | $7.62 | $7.65 | $6.05 | 125,176 |
| 2018-07-09 | $7.50 | $7.78 | $7.50 | $7.75 | $6.13 | 125,752 |
| 2018-07-06 | $7.39 | $7.68 | $7.35 | $7.60 | $6.02 | 258,841 |
| 2018-07-05 | $7.74 | $7.74 | $7.49 | $7.59 | $6.00 | 336,059 |
| 2018-07-03 | $7.55 | $7.70 | $7.54 | $7.59 | $6.01 | 100,297 |
| 2018-07-02 | $7.20 | $7.47 | $7.19 | $7.43 | $5.88 | 363,637 |
| 2018-06-29 | $7.34 | $7.42 | $7.22 | $7.25 | $5.74 | 574,359 |
| 2018-06-28 | $7.14 | $7.24 | $7.03 | $7.24 | $5.73 | 471,293 |
| 2018-06-27 | $7.12 | $7.35 | $6.89 | $6.94 | $5.49 | 1,336,390 |
| 2018-06-26 | $7.16 | $7.19 | $7.05 | $7.12 | $5.64 | 77,640 |
| 2018-06-25 | $6.94 | $7.12 | $6.82 | $7.08 | $5.60 | 128,342 |
| 2018-06-22 | $7.01 | $7.01 | $6.83 | $6.90 | $5.46 | 96,621 |
| 2018-06-21 | $7.04 | $7.04 | $6.83 | $6.83 | $5.41 | 57,739 |
| 2018-06-20 | $7.18 | $7.18 | $6.92 | $7.10 | $5.62 | 143,360 |
| 2018-06-19 | $6.54 | $7.17 | $6.54 | $6.98 | $5.52 | 300,562 |
| 2018-06-18 | $6.69 | $6.78 | $6.57 | $6.60 | $5.22 | 550,765 |
| 2018-06-15 | $6.68 | $6.82 | $6.54 | $6.69 | $5.29 | 184,609 |
| 2018-06-14 | $7.18 | $7.19 | $6.71 | $6.71 | $5.31 | 132,105 |
| 2018-06-13 | $7.30 | $7.30 | $6.99 | $7.17 | $5.67 | 291,686 |
| 2018-06-12 | $7.15 | $7.45 | $7.10 | $7.27 | $5.75 | 262,688 |
| 2018-06-11 | $7.38 | $7.45 | $7.04 | $7.09 | $5.60 | 434,225 |
| 2018-06-08 | $7.10 | $7.48 | $6.64 | $7.28 | $5.75 | 672,232 |
| 2018-06-07 | $7.05 | $7.05 | $6.38 | $6.85 | $5.41 | 1,518,909 |
| 2018-06-06 | $7.53 | $7.60 | $7.28 | $7.28 | $5.75 | 330,451 |
| 2018-06-05 | $8.18 | $8.22 | $7.67 | $7.72 | $6.09 | 329,529 |
| 2018-06-04 | $8.30 | $8.46 | $8.27 | $8.36 | $6.60 | 244,521 |
| 2018-06-01 | $8.24 | $8.35 | $7.83 | $8.16 | $6.44 | 691,531 |
| 2018-05-31 | $8.09 | $8.27 | $8.09 | $8.21 | $6.48 | 71,353 |
| 2018-05-30 | $7.92 | $8.08 | $7.75 | $8.02 | $6.33 | 493,277 |
| 2018-05-29 | $7.65 | $7.76 | $7.48 | $7.55 | $5.96 | 367,850 |
| 2018-05-25 | $8.49 | $8.53 | $8.17 | $8.20 | $6.47 | 288,749 |
| 2018-05-24 | $8.37 | $8.55 | $8.37 | $8.45 | $6.67 | 103,771 |
| 2018-05-23 | $8.80 | $8.81 | $8.65 | $8.75 | $6.91 | 106,272 |
| 2018-05-22 | $8.85 | $8.98 | $8.70 | $8.91 | $7.03 | 413,945 |
| 2018-05-21 | $8.94 | $8.94 | $8.60 | $8.65 | $6.79 | 79,627 |
| 2018-05-18 | $8.61 | $8.80 | $8.44 | $8.74 | $6.86 | 196,761 |
| 2018-05-17 | $9.25 | $9.25 | $8.86 | $8.92 | $7.00 | 189,505 |
| 2018-05-16 | $9.36 | $9.47 | $9.32 | $9.37 | $7.36 | 45,767 |
| 2018-05-15 | $9.24 | $9.32 | $9.15 | $9.28 | $7.29 | 327,790 |
| 2018-05-14 | $10.05 | $10.09 | $9.55 | $9.68 | $7.60 | 70,877 |
| 2018-05-11 | $10.27 | $10.30 | $9.90 | $9.97 | $7.83 | 268,125 |
| 2018-05-10 | $10.16 | $10.25 | $10.09 | $10.22 | $8.03 | 174,264 |
| 2018-05-09 | $10.05 | $10.33 | $10.05 | $10.16 | $7.98 | 37,475 |
| 2018-05-08 | $10.01 | $10.15 | $9.81 | $10.07 | $7.91 | 113,251 |
| 2018-05-07 | $9.99 | $10.08 | $9.89 | $9.90 | $7.77 | 53,222 |
| 2018-05-04 | $9.86 | $10.06 | $9.86 | $10.01 | $7.86 | 73,679 |
| 2018-05-03 | $10.11 | $10.22 | $9.92 | $9.97 | $7.83 | 114,461 |
| 2018-05-02 | $10.31 | $10.31 | $10.13 | $10.16 | $7.98 | 77,277 |
| 2018-05-01 | $10.54 | $10.54 | $10.21 | $10.38 | $8.15 | 32,035 |
| 2018-04-30 | $10.73 | $10.73 | $10.46 | $10.56 | $8.29 | 59,469 |
| 2018-04-27 | $10.90 | $10.94 | $10.76 | $10.87 | $8.54 | 75,365 |
| 2018-04-26 | $10.63 | $10.80 | $10.59 | $10.80 | $8.48 | 59,790 |
| 2018-04-25 | $10.50 | $10.70 | $10.28 | $10.60 | $8.32 | 107,434 |
| 2018-04-24 | $10.72 | $10.84 | $10.51 | $10.56 | $8.29 | 59,180 |
| 2018-04-23 | $10.70 | $10.80 | $10.62 | $10.71 | $8.41 | 44,422 |
| 2018-04-20 | $11.11 | $11.11 | $11.00 | $11.03 | $8.66 | 36,381 |
| 2018-04-19 | $11.17 | $11.29 | $11.09 | $11.21 | $8.80 | 99,571 |
| 2018-04-18 | $11.20 | $11.41 | $11.14 | $11.33 | $8.90 | 147,397 |
| 2018-04-17 | $10.82 | $10.96 | $10.77 | $10.95 | $8.60 | 97,663 |
| 2018-04-16 | $11.14 | $11.16 | $10.66 | $10.73 | $8.43 | 209,915 |
| 2018-04-13 | $11.38 | $11.38 | $11.03 | $11.03 | $8.66 | 43,916 |
| 2018-04-12 | $11.61 | $11.67 | $11.49 | $11.53 | $9.05 | 87,202 |
| 2018-04-11 | $11.41 | $11.68 | $11.41 | $11.52 | $9.05 | 91,184 |
| 2018-04-10 | $11.42 | $11.42 | $11.20 | $11.38 | $8.94 | 236,857 |
| 2018-04-09 | $11.92 | $11.92 | $11.35 | $11.42 | $8.97 | 179,405 |
| 2018-04-06 | $12.16 | $12.16 | $11.82 | $11.99 | $9.42 | 98,531 |
| 2018-04-05 | $12.49 | $12.49 | $12.14 | $12.19 | $9.57 | 290,037 |
| 2018-04-04 | $11.67 | $11.83 | $11.51 | $11.83 | $9.29 | 418,228 |
| 2018-04-03 | $12.21 | $12.21 | $11.82 | $11.86 | $9.31 | 60,720 |
| 2018-04-02 | $12.43 | $12.45 | $12.07 | $12.07 | $9.48 | 147,021 |
| 2018-03-29 | $12.23 | $12.58 | $12.16 | $12.47 | $9.79 | 120,140 |
| 2018-03-28 | $12.07 | $12.13 | $11.89 | $12.13 | $9.53 | 96,651 |
| 2018-03-27 | $12.42 | $12.42 | $12.00 | $12.14 | $9.53 | 69,802 |
| 2018-03-26 | $12.61 | $12.61 | $12.43 | $12.54 | $9.85 | 185,103 |
| 2018-03-23 | $12.56 | $12.61 | $12.28 | $12.40 | $9.74 | 37,774 |
| 2018-03-22 | $12.71 | $12.85 | $12.44 | $12.44 | $9.77 | 68,425 |
| 2018-03-21 | $12.50 | $12.90 | $12.50 | $12.90 | $10.13 | 93,962 |
| 2018-03-20 | $12.70 | $12.70 | $12.38 | $12.45 | $9.78 | 123,997 |
| 2018-03-19 | $12.69 | $12.79 | $12.50 | $12.59 | $9.89 | 55,314 |
| 2018-03-16 | $12.93 | $12.94 | $12.80 | $12.86 | $10.10 | 29,443 |
| 2018-03-15 | $12.77 | $12.86 | $12.63 | $12.81 | $10.06 | 27,498 |
| 2018-03-14 | $13.32 | $13.32 | $12.83 | $12.94 | $10.16 | 140,771 |
| 2018-03-13 | $13.22 | $13.36 | $13.03 | $13.09 | $10.28 | 39,453 |
| 2018-03-12 | $13.25 | $13.36 | $13.18 | $13.20 | $10.35 | 210,173 |
| 2018-03-09 | $13.35 | $13.51 | $13.31 | $13.38 | $10.49 | 183,645 |
| 2018-03-08 | $13.40 | $13.45 | $13.13 | $13.28 | $10.41 | 164,748 |
| 2018-03-07 | $13.47 | $13.47 | $13.09 | $13.25 | $10.39 | 366,906 |
| 2018-03-06 | $13.14 | $13.63 | $13.14 | $13.47 | $10.56 | 102,631 |
| 2018-03-05 | $12.90 | $13.15 | $12.79 | $13.09 | $10.26 | 65,175 |
| 2018-03-02 | $12.78 | $12.99 | $12.65 | $12.97 | $10.17 | 167,615 |
| 2018-03-01 | $12.90 | $12.99 | $12.68 | $12.96 | $10.12 | 799,068 |
| 2018-02-28 | $13.44 | $13.44 | $12.83 | $12.83 | $10.02 | 316,392 |
| 2018-02-27 | $13.36 | $13.39 | $12.96 | $13.17 | $10.28 | 92,600 |
| 2018-02-26 | $13.23 | $13.38 | $13.23 | $13.36 | $10.43 | 75,076 |
| 2018-02-23 | $13.11 | $13.17 | $12.99 | $13.14 | $10.26 | 56,300 |
| 2018-02-22 | $12.70 | $13.30 | $12.70 | $13.03 | $10.17 | 115,972 |
| 2018-02-21 | $12.61 | $12.74 | $12.53 | $12.60 | $9.84 | 333,624 |
| 2018-02-20 | $12.16 | $12.60 | $12.10 | $12.52 | $9.78 | 101,776 |
| 2018-02-16 | $12.30 | $12.64 | $12.29 | $12.53 | $9.78 | 78,006 |
| 2018-02-15 | $12.35 | $12.50 | $12.32 | $12.49 | $9.75 | 154,497 |
| 2018-02-14 | $11.85 | $12.35 | $11.40 | $12.24 | $9.56 | 81,632 |
| 2018-02-13 | $11.75 | $11.90 | $11.75 | $11.90 | $9.29 | 23,502 |
| 2018-02-12 | $11.77 | $11.94 | $11.55 | $11.82 | $9.23 | 51,616 |
| 2018-02-09 | $11.68 | $11.72 | $11.29 | $11.72 | $9.15 | 177,802 |
| 2018-02-08 | $12.20 | $12.20 | $11.60 | $11.65 | $9.10 | 101,525 |
| 2018-02-07 | $12.17 | $12.55 | $12.12 | $12.15 | $9.49 | 259,989 |
| 2018-02-06 | $11.54 | $12.37 | $11.54 | $12.37 | $9.66 | 113,156 |
| 2018-02-05 | $11.99 | $12.18 | $11.54 | $11.71 | $9.14 | 162,848 |
| 2018-02-02 | $12.06 | $12.60 | $12.06 | $12.21 | $9.53 | 119,539 |
| 2018-02-01 | $12.49 | $12.68 | $12.49 | $12.62 | $9.85 | 660,716 |
| 2018-01-31 | $12.61 | $12.63 | $12.37 | $12.50 | $9.76 | 777,660 |
| 2018-01-30 | $12.10 | $12.26 | $12.10 | $12.23 | $9.55 | 138,658 |
| 2018-01-29 | $12.45 | $12.45 | $12.22 | $12.27 | $9.58 | 405,851 |
| 2018-01-26 | $12.00 | $12.56 | $12.00 | $12.48 | $9.74 | 528,148 |
| 2018-01-25 | $12.04 | $12.41 | $12.04 | $12.20 | $9.53 | 246,598 |
| 2018-01-24 | $11.47 | $12.11 | $11.41 | $12.00 | $9.37 | 604,959 |
| 2018-01-23 | $10.82 | $11.00 | $10.76 | $11.00 | $8.59 | 394,841 |
| 2018-01-22 | $10.85 | $11.05 | $10.76 | $11.04 | $8.62 | 217,320 |
| 2018-01-19 | $10.98 | $10.98 | $10.90 | $10.98 | $8.57 | 184,660 |
| 2018-01-18 | $11.00 | $11.00 | $10.81 | $10.91 | $8.52 | 229,306 |
| 2018-01-17 | $10.73 | $11.05 | $10.71 | $10.98 | $8.57 | 244,818 |
| 2018-01-16 | $10.20 | $10.78 | $10.20 | $10.72 | $8.37 | 293,314 |
| 2018-01-12 | $10.70 | $10.70 | $10.08 | $10.63 | $8.30 | 159,304 |
| 2018-01-11 | $10.33 | $10.68 | $10.33 | $10.68 | $8.34 | 240,772 |
| 2018-01-10 | $10.28 | $10.37 | $10.25 | $10.36 | $8.09 | 107,774 |
| 2018-01-09 | $10.09 | $10.40 | $10.09 | $10.29 | $8.03 | 54,521 |
| 2018-01-08 | $10.40 | $10.48 | $10.31 | $10.48 | $8.18 | 109,169 |
| 2018-01-05 | $10.50 | $10.50 | $10.41 | $10.45 | $8.16 | 340,823 |
| 2018-01-04 | $10.37 | $10.49 | $10.36 | $10.43 | $8.14 | 220,076 |
| 2018-01-03 | $10.04 | $10.28 | $10.04 | $10.28 | $8.03 | 76,090 |
| 2018-01-02 | $9.99 | $10.10 | $9.87 | $10.05 | $7.85 | 237,791 |
| 2017-12-29 | $9.67 | $9.74 | $9.62 | $9.65 | $7.53 | 51,511 |
| 2017-12-28 | $9.68 | $9.80 | $9.60 | $9.67 | $7.55 | 105,954 |
| 2017-12-27 | $9.39 | $9.68 | $9.39 | $9.62 | $7.51 | 72,101 |
| 2017-12-26 | $9.31 | $9.65 | $9.31 | $9.57 | $7.47 | 107,766 |
| 2017-12-22 | $9.40 | $9.47 | $9.36 | $9.45 | $7.38 | 53,095 |
| 2017-12-21 | $9.30 | $9.54 | $9.00 | $9.36 | $7.31 | 148,005 |
| 2017-12-20 | $9.15 | $9.51 | $9.15 | $9.34 | $7.29 | 652,360 |
| 2017-12-19 | $9.26 | $9.39 | $9.20 | $9.35 | $7.30 | 91,436 |
| 2017-12-18 | $9.33 | $9.43 | $9.33 | $9.40 | $7.34 | 74,596 |
| 2017-12-15 | $9.20 | $9.31 | $9.18 | $9.30 | $7.26 | 232,467 |
| 2017-12-14 | $9.55 | $9.66 | $8.97 | $9.07 | $7.08 | 210,759 |
| 2017-12-13 | $9.19 | $9.64 | $9.14 | $9.18 | $7.17 | 122,215 |
| 2017-12-12 | $9.17 | $9.51 | $9.10 | $9.51 | $7.43 | 184,009 |
| 2017-12-11 | $9.47 | $9.60 | $9.30 | $9.38 | $7.31 | 105,636 |
| 2017-12-08 | $9.52 | $9.60 | $9.39 | $9.39 | $7.32 | 73,278 |
| 2017-12-07 | $9.50 | $9.69 | $9.23 | $9.40 | $7.32 | 210,020 |
| 2017-12-06 | $9.60 | $9.90 | $9.43 | $9.87 | $7.69 | 98,087 |
| 2017-12-05 | $10.13 | $10.13 | $9.53 | $9.62 | $7.50 | 141,738 |
| 2017-12-04 | $9.78 | $9.84 | $9.65 | $9.65 | $7.52 | 109,188 |
| 2017-12-01 | $9.37 | $9.50 | $9.22 | $9.43 | $7.35 | 77,277 |
| 2017-11-30 | $9.23 | $9.50 | $9.15 | $9.24 | $7.20 | 199,672 |
| 2017-11-29 | $9.92 | $9.93 | $9.56 | $9.62 | $7.50 | 121,182 |
| 2017-11-28 | $9.80 | $10.30 | $9.80 | $10.15 | $7.91 | 158,128 |
| 2017-11-27 | $9.66 | $9.99 | $9.65 | $9.80 | $7.64 | 24,183 |
| 2017-11-24 | $10.00 | $10.07 | $9.99 | $10.07 | $7.85 | 58,820 |
| 2017-11-22 | $10.10 | $10.14 | $10.00 | $10.06 | $7.84 | 124,782 |
| 2017-11-21 | $10.15 | $10.25 | $9.97 | $10.05 | $7.79 | 409,377 |
| 2017-11-20 | $9.98 | $10.15 | $9.97 | $10.13 | $7.85 | 82,530 |
| 2017-11-17 | $9.91 | $10.09 | $9.83 | $10.06 | $7.80 | 89,382 |
| 2017-11-16 | $9.34 | $9.82 | $9.34 | $9.82 | $7.61 | 483,022 |
| 2017-11-15 | $9.26 | $9.42 | $9.18 | $9.40 | $7.29 | 136,882 |
| 2017-11-14 | $9.60 | $9.63 | $9.23 | $9.23 | $7.16 | 58,764 |
| 2017-11-13 | $9.45 | $9.63 | $9.38 | $9.60 | $7.44 | 113,445 |
| 2017-11-10 | $9.75 | $9.75 | $9.53 | $9.59 | $7.43 | 173,564 |
| 2017-11-09 | $10.06 | $10.24 | $9.92 | $10.23 | $7.93 | 92,998 |
| 2017-11-08 | $9.96 | $10.25 | $9.84 | $10.21 | $7.92 | 305,145 |
| 2017-11-07 | $9.94 | $9.94 | $9.60 | $9.72 | $7.54 | 187,794 |
| 2017-11-06 | $10.17 | $10.31 | $10.05 | $10.31 | $7.99 | 182,615 |
| 2017-11-03 | $10.64 | $10.64 | $10.00 | $10.16 | $7.88 | 151,572 |
| 2017-11-02 | $10.42 | $10.47 | $10.31 | $10.47 | $8.12 | 42,059 |
| 2017-11-01 | $10.51 | $10.66 | $10.44 | $10.44 | $8.09 | 115,323 |
| 2017-10-31 | $10.63 | $10.68 | $10.57 | $10.66 | $8.26 | 281,884 |
| 2017-10-30 | $11.08 | $11.14 | $10.68 | $10.75 | $8.33 | 60,202 |
| 2017-10-27 | $11.32 | $11.35 | $11.16 | $11.32 | $8.78 | 38,143 |
| 2017-10-26 | $11.55 | $11.58 | $11.17 | $11.17 | $8.66 | 51,957 |
| 2017-10-25 | $11.46 | $11.52 | $11.25 | $11.52 | $8.93 | 47,255 |
| 2017-10-24 | $11.26 | $11.26 | $10.99 | $11.24 | $8.71 | 139,354 |
| 2017-10-23 | $11.38 | $11.60 | $11.19 | $11.23 | $8.71 | 24,430 |
| 2017-10-20 | $11.69 | $11.71 | $11.63 | $11.63 | $9.02 | 49,597 |
| 2017-10-19 | $11.65 | $11.65 | $11.57 | $11.62 | $9.01 | 24,941 |
| 2017-10-18 | $11.82 | $11.82 | $11.70 | $11.78 | $9.13 | 37,640 |
| 2017-10-17 | $11.73 | $12.00 | $11.62 | $12.00 | $9.30 | 42,885 |
| 2017-10-16 | $11.79 | $11.80 | $11.65 | $11.76 | $9.12 | 200,420 |
| 2017-10-13 | $11.78 | $11.86 | $11.73 | $11.83 | $9.17 | 100,300 |
| 2017-10-12 | $11.72 | $11.78 | $11.65 | $11.65 | $9.03 | 22,375 |
| 2017-10-11 | $11.69 | $11.71 | $11.64 | $11.68 | $9.06 | 60,995 |
| 2017-10-10 | $11.47 | $11.71 | $11.47 | $11.60 | $8.99 | 61,418 |
| 2017-10-09 | $11.49 | $11.49 | $11.25 | $11.31 | $8.77 | 29,668 |
| 2017-10-06 | $11.53 | $11.64 | $11.47 | $11.58 | $8.98 | 511,102 |
| 2017-10-05 | $11.61 | $11.95 | $11.61 | $11.70 | $9.07 | 1,372,424 |
| 2017-10-04 | $11.48 | $11.60 | $11.42 | $11.53 | $8.94 | 162,346 |
| 2017-10-03 | $11.14 | $11.52 | $11.13 | $11.49 | $8.91 | 367,854 |
| 2017-10-02 | $10.90 | $11.05 | $10.89 | $11.03 | $8.55 | 111,628 |
| 2017-09-29 | $10.98 | $11.11 | $10.98 | $10.99 | $8.52 | 141,381 |
| 2017-09-28 | $10.81 | $10.90 | $10.76 | $10.86 | $8.42 | 107,337 |
| 2017-09-27 | $11.04 | $11.04 | $10.70 | $10.86 | $8.42 | 61,185 |
| 2017-09-26 | $11.02 | $11.11 | $11.02 | $11.09 | $8.60 | 134,332 |
| 2017-09-25 | $11.26 | $11.27 | $10.76 | $10.76 | $8.34 | 315,743 |
| 2017-09-22 | $11.23 | $11.30 | $11.22 | $11.26 | $8.73 | 63,631 |
| 2017-09-21 | $11.13 | $11.48 | $11.13 | $11.25 | $8.72 | 128,488 |
| 2017-09-20 | $11.15 | $11.25 | $11.03 | $11.13 | $8.61 | 136,681 |
| 2017-09-19 | $11.11 | $11.13 | $10.89 | $11.00 | $8.51 | 84,782 |
| 2017-09-18 | $11.07 | $11.11 | $10.91 | $11.00 | $8.51 | 45,714 |
| 2017-09-15 | $10.83 | $11.07 | $10.77 | $11.00 | $8.51 | 112,828 |
| 2017-09-14 | $10.65 | $10.87 | $10.65 | $10.85 | $8.40 | 114,708 |
| 2017-09-13 | $10.90 | $10.90 | $10.61 | $10.85 | $8.40 | 46,111 |
| 2017-09-12 | $10.65 | $10.91 | $10.65 | $10.67 | $8.26 | 86,695 |
| 2017-09-11 | $10.70 | $10.98 | $10.70 | $10.88 | $8.42 | 113,976 |
| 2017-09-08 | $10.67 | $10.68 | $10.50 | $10.68 | $8.27 | 132,064 |
| 2017-09-07 | $10.60 | $10.73 | $10.56 | $10.69 | $8.27 | 31,804 |
| 2017-09-06 | $9.92 | $10.59 | $9.92 | $10.56 | $8.17 | 86,469 |
| 2017-09-05 | $10.09 | $10.51 | $10.09 | $10.36 | $8.02 | 113,241 |
| 2017-09-01 | $9.71 | $10.17 | $9.71 | $10.15 | $7.86 | 51,331 |
| 2017-08-31 | $9.84 | $9.85 | $9.69 | $9.70 | $7.51 | 175,229 |
| 2017-08-30 | $9.89 | $9.89 | $9.80 | $9.81 | $7.59 | 24,465 |
| 2017-08-29 | $10.15 | $10.15 | $9.72 | $9.91 | $7.67 | 82,371 |
| 2017-08-28 | $9.96 | $10.09 | $9.93 | $9.97 | $7.72 | 34,903 |
| 2017-08-25 | $10.23 | $10.23 | $10.00 | $10.10 | $7.82 | 91,556 |
| 2017-08-24 | $10.18 | $10.24 | $10.16 | $10.19 | $7.89 | 93,453 |
| 2017-08-23 | $10.12 | $10.27 | $10.09 | $10.22 | $7.91 | 89,054 |
| 2017-08-22 | $9.89 | $10.18 | $9.89 | $10.06 | $7.79 | 134,172 |
| 2017-08-21 | $9.71 | $9.92 | $9.71 | $9.76 | $7.55 | 79,099 |
| 2017-08-18 | $9.57 | $9.69 | $9.44 | $9.68 | $7.49 | 41,547 |
| 2017-08-17 | $9.64 | $9.67 | $9.49 | $9.54 | $7.38 | 145,352 |
| 2017-08-16 | $9.80 | $9.83 | $9.65 | $9.76 | $7.55 | 32,545 |
| 2017-08-15 | $9.83 | $9.87 | $9.77 | $9.80 | $7.58 | 23,253 |
| 2017-08-14 | $9.79 | $9.97 | $9.72 | $9.72 | $7.52 | 73,568 |
| 2017-08-11 | $9.77 | $9.85 | $9.67 | $9.75 | $7.55 | 70,137 |
| 2017-08-10 | $9.82 | $9.84 | $9.70 | $9.74 | $7.54 | 93,029 |
| 2017-08-09 | $9.74 | $9.84 | $9.72 | $9.77 | $7.56 | 161,684 |
| 2017-08-08 | $9.99 | $10.18 | $9.95 | $10.03 | $7.76 | 94,099 |
| 2017-08-07 | $9.88 | $10.05 | $9.88 | $10.00 | $7.74 | 95,247 |
| 2017-08-04 | $9.88 | $9.90 | $9.76 | $9.82 | $7.60 | 57,093 |
| 2017-08-03 | $9.98 | $9.98 | $9.76 | $9.81 | $7.59 | 190,517 |
| 2017-08-02 | $9.38 | $9.78 | $9.38 | $9.78 | $7.57 | 121,832 |
| 2017-08-01 | $9.47 | $9.47 | $9.26 | $9.42 | $7.29 | 44,903 |
| 2017-07-31 | $9.18 | $9.23 | $9.16 | $9.23 | $7.14 | 75,373 |
| 2017-07-28 | $9.06 | $9.12 | $9.04 | $9.10 | $7.04 | 12,815 |
| 2017-07-27 | $9.19 | $9.19 | $9.05 | $9.08 | $7.03 | 89,701 |
| 2017-07-26 | $9.26 | $9.28 | $9.17 | $9.18 | $7.10 | 55,539 |
| 2017-07-25 | $9.39 | $9.48 | $9.28 | $9.36 | $7.24 | 131,512 |
| 2017-07-24 | $9.33 | $9.38 | $9.17 | $9.24 | $7.15 | 51,104 |
| 2017-07-21 | $9.63 | $9.63 | $9.34 | $9.34 | $7.23 | 84,009 |
| 2017-07-20 | $9.43 | $9.57 | $9.43 | $9.55 | $7.39 | 214,527 |
| 2017-07-19 | $9.08 | $9.37 | $9.08 | $9.35 | $7.24 | 374,561 |
| 2017-07-18 | $9.13 | $9.23 | $9.08 | $9.23 | $7.14 | 109,147 |
| 2017-07-17 | $9.15 | $9.17 | $9.09 | $9.15 | $7.08 | 119,696 |
| 2017-07-14 | $9.09 | $9.18 | $9.09 | $9.16 | $7.09 | 135,981 |
| 2017-07-13 | $8.96 | $9.02 | $8.93 | $9.00 | $6.97 | 136,864 |
| 2017-07-12 | $8.70 | $8.95 | $8.56 | $8.91 | $6.90 | 301,289 |
| 2017-07-11 | $8.02 | $8.60 | $8.02 | $8.52 | $6.59 | 618,192 |
| 2017-07-10 | $8.14 | $8.32 | $8.14 | $8.28 | $6.41 | 81,552 |
| 2017-07-07 | $8.30 | $8.30 | $8.10 | $8.17 | $6.32 | 91,744 |
| 2017-07-06 | $7.99 | $8.22 | $7.99 | $8.20 | $6.35 | 61,743 |
| 2017-07-05 | $8.24 | $8.30 | $8.11 | $8.26 | $6.39 | 69,309 |
| 2017-07-03 | $8.28 | $8.28 | $8.15 | $8.21 | $6.35 | 42,540 |
| 2017-06-30 | $8.15 | $8.18 | $8.09 | $8.16 | $6.32 | 93,293 |
| 2017-06-29 | $8.08 | $8.25 | $7.97 | $8.08 | $6.25 | 249,362 |
| 2017-06-28 | $7.97 | $8.08 | $7.82 | $8.07 | $6.25 | 50,340 |
| 2017-06-27 | $8.19 | $8.19 | $7.83 | $7.84 | $6.07 | 78,751 |
| 2017-06-26 | $7.84 | $8.18 | $7.84 | $8.18 | $6.33 | 134,915 |
| 2017-06-23 | $7.75 | $7.80 | $7.67 | $7.73 | $5.98 | 85,043 |
| 2017-06-22 | $7.85 | $7.85 | $7.73 | $7.77 | $6.01 | 481,848 |
| 2017-06-21 | $7.86 | $7.91 | $7.71 | $7.71 | $5.97 | 228,385 |
| 2017-06-20 | $8.10 | $8.10 | $7.82 | $7.83 | $6.06 | 187,497 |
| 2017-06-19 | $8.37 | $8.40 | $8.20 | $8.23 | $6.37 | 91,704 |
| 2017-06-16 | $8.35 | $8.46 | $8.28 | $8.43 | $6.52 | 155,279 |
| 2017-06-15 | $8.32 | $8.32 | $8.18 | $8.24 | $6.38 | 191,622 |
| 2017-06-14 | $8.46 | $8.50 | $8.30 | $8.34 | $6.45 | 199,811 |
| 2017-06-13 | $8.31 | $8.34 | $8.17 | $8.28 | $6.41 | 181,814 |
| 2017-06-12 | $8.44 | $8.49 | $8.14 | $8.28 | $6.39 | 90,680 |
| 2017-06-09 | $8.65 | $8.65 | $8.43 | $8.47 | $6.54 | 102,998 |
| 2017-06-08 | $8.58 | $8.73 | $8.54 | $8.73 | $6.74 | 53,593 |
| 2017-06-07 | $8.76 | $8.84 | $8.76 | $8.77 | $6.77 | 56,301 |
| 2017-06-06 | $8.43 | $8.76 | $8.42 | $8.72 | $6.73 | 103,436 |
| 2017-06-05 | $8.60 | $8.64 | $8.36 | $8.38 | $6.47 | 199,372 |
| 2017-06-02 | $8.74 | $8.76 | $8.60 | $8.66 | $6.64 | 189,508 |
| 2017-06-01 | $9.24 | $9.24 | $8.58 | $8.69 | $6.66 | 225,003 |
| 2017-05-31 | $8.94 | $8.99 | $8.72 | $8.72 | $6.69 | 227,555 |
| 2017-05-30 | $8.91 | $8.91 | $8.77 | $8.83 | $6.77 | 202,788 |
| 2017-05-26 | $8.60 | $8.87 | $8.60 | $8.80 | $6.75 | 317,569 |
| 2017-05-25 | $8.57 | $8.60 | $8.27 | $8.48 | $6.50 | 525,747 |
| 2017-05-24 | $8.64 | $8.74 | $8.26 | $8.48 | $6.50 | 413,507 |
| 2017-05-23 | $8.31 | $8.38 | $8.23 | $8.32 | $6.38 | 393,906 |
| 2017-05-22 | $8.69 | $8.69 | $7.95 | $8.17 | $6.23 | 419,145 |
| 2017-05-19 | $8.83 | $8.83 | $8.53 | $8.75 | $6.68 | 732,791 |
| 2017-05-18 | $10.00 | $10.00 | $7.92 | $7.92 | $6.04 | 1,866,900 |
| 2017-05-17 | $11.05 | $11.10 | $10.70 | $10.81 | $8.25 | 260,609 |
| 2017-05-16 | $11.22 | $11.25 | $11.15 | $11.25 | $8.58 | 190,883 |
| 2017-05-15 | $11.23 | $11.26 | $11.11 | $11.14 | $8.50 | 117,467 |
| 2017-05-12 | $11.07 | $11.30 | $11.03 | $11.28 | $8.61 | 51,046 |
| 2017-05-11 | $10.58 | $11.05 | $10.58 | $10.94 | $8.35 | 281,295 |
| 2017-05-10 | $10.12 | $10.53 | $10.12 | $10.52 | $8.03 | 76,286 |
| 2017-05-09 | $10.18 | $10.37 | $10.18 | $10.18 | $7.77 | 47,529 |
| 2017-05-08 | $10.23 | $10.34 | $10.08 | $10.12 | $7.72 | 61,405 |
| 2017-05-05 | $10.20 | $10.47 | $10.20 | $10.46 | $7.98 | 56,405 |
| 2017-05-04 | $10.52 | $10.52 | $10.13 | $10.19 | $7.77 | 83,557 |
| 2017-05-03 | $10.59 | $10.74 | $10.53 | $10.67 | $8.14 | 18,262 |
| 2017-05-02 | $10.50 | $10.73 | $10.50 | $10.72 | $8.18 | 72,828 |
| 2017-05-01 | $10.28 | $10.49 | $10.18 | $10.40 | $7.93 | 15,932 |
| 2017-04-28 | $10.12 | $10.36 | $10.11 | $10.26 | $7.83 | 26,463 |
| 2017-04-27 | $9.82 | $10.29 | $9.82 | $10.17 | $7.76 | 66,059 |
| 2017-04-26 | $10.16 | $10.22 | $10.07 | $10.18 | $7.77 | 21,946 |
| 2017-04-25 | $10.03 | $10.25 | $10.03 | $10.25 | $7.82 | 33,352 |
| 2017-04-24 | $10.10 | $10.33 | $10.06 | $10.27 | $7.84 | 225,612 |
| 2017-04-21 | $10.10 | $10.10 | $9.86 | $9.86 | $7.52 | 58,556 |
| 2017-04-20 | $9.98 | $10.05 | $9.76 | $9.90 | $7.55 | 102,374 |
| 2017-04-19 | $10.25 | $10.32 | $9.83 | $9.83 | $7.50 | 50,406 |
| 2017-04-18 | $10.23 | $10.48 | $10.18 | $10.25 | $7.82 | 105,605 |
| 2017-04-17 | $9.91 | $10.31 | $9.91 | $10.28 | $7.84 | 74,791 |
| 2017-04-13 | $10.26 | $10.26 | $9.67 | $9.72 | $7.42 | 449,512 |
| 2017-04-12 | $10.29 | $10.33 | $10.14 | $10.29 | $7.85 | 125,478 |
| 2017-04-11 | $10.36 | $10.54 | $10.24 | $10.38 | $7.92 | 231,817 |
| 2017-04-10 | $10.35 | $10.40 | $10.26 | $10.37 | $7.91 | 95,204 |
| 2017-04-07 | $10.50 | $10.50 | $10.13 | $10.21 | $7.79 | 27,931 |
| 2017-04-06 | $10.60 | $10.68 | $10.27 | $10.27 | $7.84 | 88,806 |
| 2017-04-05 | $10.99 | $11.02 | $10.62 | $10.62 | $8.10 | 125,814 |
| 2017-04-04 | $10.82 | $10.99 | $10.74 | $10.95 | $8.35 | 85,778 |
| 2017-04-03 | $10.76 | $10.94 | $10.72 | $10.86 | $8.29 | 127,025 |
| 2017-03-31 | $10.58 | $10.82 | $10.58 | $10.77 | $8.20 | 55,405 |
| 2017-03-30 | $11.00 | $11.03 | $10.77 | $10.85 | $8.26 | 188,448 |
| 2017-03-29 | $10.54 | $10.94 | $10.54 | $10.93 | $8.32 | 96,086 |
| 2017-03-28 | $10.44 | $10.55 | $10.43 | $10.45 | $7.96 | 34,108 |
| 2017-03-27 | $10.38 | $10.58 | $10.38 | $10.55 | $8.03 | 32,878 |
| 2017-03-24 | $10.59 | $10.64 | $10.50 | $10.61 | $8.08 | 109,979 |
| 2017-03-23 | $10.47 | $10.61 | $10.43 | $10.52 | $8.01 | 126,683 |
| 2017-03-22 | $10.33 | $10.70 | $10.26 | $10.61 | $8.08 | 64,339 |
| 2017-03-21 | $10.72 | $10.75 | $10.25 | $10.25 | $7.81 | 94,386 |
| 2017-03-20 | $10.42 | $11.00 | $10.42 | $10.62 | $8.09 | 72,928 |
| 2017-03-17 | $10.85 | $10.87 | $10.52 | $10.55 | $8.03 | 93,384 |
| 2017-03-16 | $10.96 | $10.97 | $10.67 | $10.76 | $8.19 | 70,061 |
| 2017-03-15 | $10.65 | $10.97 | $10.35 | $10.94 | $8.33 | 83,863 |
| 2017-03-14 | $10.73 | $10.91 | $10.66 | $10.66 | $8.11 | 97,091 |
| 2017-03-13 | $10.80 | $10.82 | $10.63 | $10.75 | $8.17 | 57,663 |
| 2017-03-10 | $10.75 | $10.78 | $10.58 | $10.64 | $8.08 | 84,029 |
| 2017-03-09 | $10.56 | $10.92 | $10.39 | $10.39 | $7.89 | 218,288 |
| 2017-03-08 | $10.86 | $11.05 | $10.60 | $10.62 | $8.07 | 297,415 |
| 2017-03-07 | $11.10 | $11.17 | $11.05 | $11.10 | $8.43 | 63,683 |
| 2017-03-06 | $11.04 | $11.22 | $11.04 | $11.12 | $8.45 | 38,557 |
| 2017-03-03 | $10.87 | $11.17 | $10.77 | $11.16 | $8.48 | 81,656 |
| 2017-03-02 | $10.87 | $10.87 | $10.54 | $10.54 | $8.01 | 168,824 |
| 2017-03-01 | $10.37 | $10.83 | $10.37 | $10.83 | $8.22 | 115,804 |
| 2017-02-28 | $10.59 | $10.59 | $10.35 | $10.40 | $7.90 | 43,626 |
| 2017-02-27 | $10.49 | $10.77 | $10.49 | $10.64 | $8.08 | 45,106 |
| 2017-02-24 | $10.78 | $10.78 | $10.51 | $10.54 | $8.00 | 159,737 |
| 2017-02-23 | $11.10 | $11.37 | $10.79 | $10.82 | $8.21 | 777,188 |
| 2017-02-22 | $10.96 | $11.08 | $10.96 | $11.06 | $8.40 | 193,287 |
| 2017-02-21 | $10.86 | $10.93 | $10.80 | $10.93 | $8.30 | 473,808 |
| 2017-02-17 | $10.72 | $10.72 | $10.36 | $10.57 | $8.02 | 198,045 |
| 2017-02-16 | $10.62 | $10.71 | $10.51 | $10.60 | $8.05 | 1,531,375 |
| 2017-02-15 | $10.22 | $10.45 | $10.08 | $10.38 | $7.88 | 247,753 |
| 2017-02-14 | $9.80 | $10.23 | $9.80 | $10.22 | $7.76 | 224,754 |
| 2017-02-13 | $10.04 | $10.08 | $9.96 | $10.06 | $7.64 | 158,997 |
| 2017-02-10 | $9.88 | $10.08 | $9.88 | $10.00 | $7.59 | 112,189 |
| 2017-02-09 | $9.60 | $9.90 | $9.60 | $9.78 | $7.42 | 60,571 |
| 2017-02-08 | $9.60 | $9.93 | $9.60 | $9.89 | $7.51 | 73,973 |
| 2017-02-07 | $9.73 | $9.80 | $9.64 | $9.68 | $7.35 | 46,213 |
| 2017-02-06 | $9.90 | $9.90 | $9.61 | $9.89 | $7.51 | 149,308 |
| 2017-02-03 | $9.95 | $10.11 | $9.80 | $9.84 | $7.47 | 284,256 |
| 2017-02-02 | $9.92 | $10.02 | $9.89 | $9.93 | $7.54 | 167,015 |
| 2017-02-01 | $9.79 | $10.00 | $9.79 | $9.94 | $7.55 | 277,563 |
| 2017-01-31 | $9.65 | $9.97 | $9.65 | $9.86 | $7.48 | 60,042 |
| 2017-01-30 | $9.57 | $9.75 | $9.57 | $9.75 | $7.40 | 668,161 |
| 2017-01-27 | $10.00 | $10.04 | $9.86 | $9.96 | $7.56 | 214,090 |
| 2017-01-26 | $9.79 | $9.99 | $9.74 | $9.99 | $7.58 | 174,150 |
| 2017-01-25 | $9.54 | $10.00 | $9.47 | $9.65 | $7.33 | 64,065 |
| 2017-01-24 | $9.42 | $9.60 | $9.37 | $9.52 | $7.23 | 136,562 |
| 2017-01-23 | $9.25 | $9.68 | $9.25 | $9.68 | $7.35 | 373,569 |
| 2017-01-20 | $9.16 | $9.23 | $9.14 | $9.18 | $6.97 | 203,590 |
| 2017-01-19 | $8.96 | $9.04 | $8.86 | $9.00 | $6.83 | 44,883 |
| 2017-01-18 | $8.91 | $9.01 | $8.90 | $8.92 | $6.77 | 244,113 |
| 2017-01-17 | $8.88 | $9.06 | $8.85 | $9.03 | $6.86 | 243,022 |
| 2017-01-13 | $8.95 | $9.07 | $8.82 | $8.85 | $6.72 | 104,985 |
| 2017-01-12 | $9.06 | $9.27 | $9.06 | $9.18 | $6.97 | 147,932 |
| 2017-01-11 | $8.36 | $9.10 | $8.36 | $9.05 | $6.87 | 128,956 |
| 2017-01-10 | $8.83 | $8.94 | $8.78 | $8.80 | $6.68 | 54,385 |
| 2017-01-09 | $8.52 | $8.86 | $8.52 | $8.67 | $6.58 | 130,150 |
| 2017-01-06 | $8.98 | $9.01 | $8.87 | $9.00 | $6.83 | 51,800 |
| 2017-01-05 | $8.80 | $9.00 | $8.73 | $8.98 | $6.82 | 217,842 |
| 2017-01-04 | $8.79 | $8.94 | $8.56 | $8.93 | $6.78 | 161,571 |
| 2017-01-03 | $8.22 | $8.79 | $8.22 | $8.79 | $6.65 | 328,230 |
| 2016-12-30 | $8.19 | $8.57 | $8.19 | $8.32 | $6.30 | 37,085 |
| 2016-12-29 | $8.43 | $8.56 | $8.41 | $8.47 | $6.41 | 55,965 |
| 2016-12-28 | $8.35 | $8.47 | $8.33 | $8.41 | $6.36 | 98,628 |
| 2016-12-27 | $7.99 | $8.33 | $7.99 | $8.31 | $6.28 | 49,157 |
| 2016-12-23 | $8.16 | $8.20 | $7.90 | $7.90 | $5.98 | 69,535 |
| 2016-12-22 | $7.78 | $7.90 | $7.74 | $7.86 | $5.95 | 41,364 |
| 2016-12-21 | $7.88 | $8.01 | $7.68 | $7.84 | $5.93 | 166,619 |
| 2016-12-20 | $7.86 | $7.90 | $7.67 | $7.78 | $5.89 | 114,147 |
| 2016-12-19 | $7.81 | $7.82 | $7.55 | $7.61 | $5.76 | 47,089 |
| 2016-12-16 | $7.61 | $7.92 | $7.61 | $7.85 | $5.94 | 81,739 |
| 2016-12-15 | $6.94 | $7.78 | $6.94 | $7.72 | $5.84 | 178,114 |
| 2016-12-14 | $7.76 | $7.88 | $7.50 | $7.56 | $5.72 | 49,893 |
| 2016-12-13 | $7.78 | $7.91 | $7.74 | $7.81 | $5.91 | 152,641 |
| 2016-12-12 | $7.84 | $7.89 | $7.65 | $7.72 | $5.83 | 171,906 |
| 2016-12-09 | $7.92 | $8.10 | $7.92 | $7.98 | $6.02 | 59,272 |
| 2016-12-08 | $7.97 | $8.01 | $7.90 | $7.90 | $5.96 | 83,883 |
| 2016-12-07 | $8.13 | $8.13 | $7.87 | $8.01 | $6.05 | 177,055 |
| 2016-12-06 | $7.62 | $8.00 | $7.62 | $7.81 | $5.90 | 83,673 |
| 2016-12-05 | $7.64 | $7.85 | $7.64 | $7.81 | $5.90 | 79,918 |
| 2016-12-02 | $7.87 | $7.92 | $7.71 | $7.81 | $5.90 | 202,358 |
| 2016-12-01 | $8.10 | $8.10 | $7.65 | $7.76 | $5.86 | 227,696 |
| 2016-11-30 | $8.28 | $8.43 | $8.20 | $8.22 | $6.21 | 65,169 |
| 2016-11-29 | $8.15 | $8.41 | $8.15 | $8.15 | $6.15 | 83,303 |
| 2016-11-28 | $8.09 | $8.53 | $8.09 | $8.41 | $6.35 | 203,842 |
| 2016-11-25 | $8.03 | $8.33 | $7.99 | $8.05 | $6.08 | 130,170 |
| 2016-11-23 | $8.23 | $8.80 | $8.23 | $8.35 | $6.30 | 81,689 |
| 2016-11-22 | $8.45 | $8.75 | $8.44 | $8.55 | $6.45 | 342,737 |
| 2016-11-21 | $8.35 | $8.42 | $8.25 | $8.40 | $6.32 | 168,860 |
| 2016-11-18 | $7.71 | $7.80 | $7.62 | $7.71 | $5.80 | 110,052 |
| 2016-11-17 | $7.75 | $7.80 | $7.40 | $7.42 | $5.59 | 103,155 |
| 2016-11-16 | $7.70 | $7.72 | $7.56 | $7.69 | $5.79 | 429,691 |
| 2016-11-15 | $7.25 | $7.57 | $7.25 | $7.54 | $5.67 | 60,492 |
| 2016-11-14 | $7.03 | $7.22 | $6.80 | $7.22 | $5.44 | 281,418 |
| 2016-11-11 | $7.45 | $7.45 | $6.84 | $7.15 | $5.38 | 284,100 |
| 2016-11-10 | $7.96 | $8.02 | $7.52 | $7.60 | $5.72 | 329,510 |
| 2016-11-09 | $8.46 | $8.70 | $8.46 | $8.52 | $6.41 | 278,259 |
| 2016-11-08 | $8.85 | $9.00 | $8.68 | $8.99 | $6.77 | 255,675 |
| 2016-11-07 | $8.69 | $8.90 | $8.69 | $8.90 | $6.70 | 279,628 |
| 2016-11-04 | $8.20 | $8.55 | $8.10 | $8.33 | $6.27 | 389,556 |
| 2016-11-03 | $8.40 | $8.53 | $8.18 | $8.23 | $6.20 | 261,299 |
| 2016-11-02 | $8.59 | $8.59 | $8.25 | $8.43 | $6.35 | 146,040 |
| 2016-11-01 | $8.91 | $9.17 | $8.54 | $8.63 | $6.50 | 173,255 |
| 2016-10-31 | $9.00 | $9.21 | $8.97 | $9.21 | $6.93 | 250,187 |
| 2016-10-28 | $9.00 | $9.00 | $8.70 | $8.76 | $6.59 | 87,672 |
| 2016-10-27 | $8.83 | $9.03 | $8.75 | $9.00 | $6.78 | 141,697 |
| 2016-10-26 | $8.69 | $8.79 | $8.59 | $8.69 | $6.54 | 154,114 |
| 2016-10-25 | $8.82 | $8.88 | $8.67 | $8.78 | $6.61 | 290,539 |
| 2016-10-24 | $9.26 | $9.34 | $8.99 | $8.99 | $6.77 | 1,731,480 |
| 2016-10-21 | $8.70 | $9.09 | $8.70 | $9.02 | $6.79 | 109,971 |
| 2016-10-20 | $8.80 | $8.96 | $8.76 | $8.94 | $6.73 | 141,033 |
| 2016-10-19 | $8.72 | $8.90 | $8.65 | $8.72 | $6.56 | 214,972 |
| 2016-10-18 | $8.74 | $8.78 | $8.59 | $8.78 | $6.61 | 123,484 |
| 2016-10-17 | $8.15 | $8.40 | $8.06 | $8.40 | $6.32 | 100,680 |
| 2016-10-14 | $8.11 | $8.16 | $7.95 | $8.09 | $6.09 | 154,218 |
| 2016-10-13 | $7.63 | $7.94 | $7.63 | $7.91 | $5.95 | 102,002 |
| 2016-10-12 | $7.67 | $7.74 | $7.67 | $7.70 | $5.80 | 135,169 |
| 2016-10-11 | $7.78 | $7.82 | $7.71 | $7.74 | $5.83 | 169,928 |
| 2016-10-10 | $7.88 | $7.94 | $7.82 | $7.89 | $5.94 | 138,079 |
| 2016-10-07 | $7.87 | $7.87 | $7.66 | $7.81 | $5.88 | 322,019 |
| 2016-10-06 | $7.35 | $7.61 | $7.32 | $7.61 | $5.73 | 103,851 |
| 2016-10-05 | $7.23 | $7.41 | $7.19 | $7.36 | $5.54 | 148,147 |
| 2016-10-04 | $7.22 | $7.22 | $7.06 | $7.10 | $5.34 | 81,624 |
| 2016-10-03 | $7.15 | $7.28 | $7.03 | $7.28 | $5.45 | 109,499 |
| 2016-09-30 | $7.12 | $7.12 | $6.90 | $6.99 | $5.23 | 144,043 |
| 2016-09-29 | $7.18 | $7.20 | $6.89 | $6.92 | $5.18 | 67,292 |
| 2016-09-28 | $6.88 | $7.21 | $6.88 | $7.18 | $5.37 | 263,165 |
| 2016-09-27 | $6.95 | $7.09 | $6.86 | $7.09 | $5.31 | 63,004 |
| 2016-09-26 | $7.24 | $7.24 | $6.77 | $6.96 | $5.21 | 297,034 |
| 2016-09-23 | $7.12 | $7.17 | $7.01 | $7.04 | $5.27 | 34,803 |
| 2016-09-22 | $7.43 | $7.43 | $7.22 | $7.22 | $5.40 | 297,940 |
| 2016-09-21 | $7.10 | $7.33 | $7.03 | $7.30 | $5.46 | 232,920 |
| 2016-09-20 | $6.85 | $6.95 | $6.84 | $6.95 | $5.20 | 29,830 |
| 2016-09-19 | $6.81 | $6.87 | $6.72 | $6.74 | $5.05 | 25,069 |
| 2016-09-16 | $6.66 | $6.77 | $6.59 | $6.76 | $5.06 | 108,938 |
| 2016-09-15 | $6.58 | $6.80 | $6.58 | $6.77 | $5.07 | 67,471 |
| 2016-09-14 | $6.70 | $6.70 | $6.49 | $6.58 | $4.93 | 77,605 |
| 2016-09-13 | $6.79 | $6.86 | $6.59 | $6.62 | $4.96 | 211,542 |
| 2016-09-12 | $6.78 | $7.06 | $6.74 | $7.04 | $5.25 | 479,376 |
| 2016-09-09 | $7.19 | $7.19 | $6.89 | $6.90 | $5.14 | 233,143 |
| 2016-09-08 | $7.50 | $7.55 | $7.41 | $7.42 | $5.53 | 255,965 |
| 2016-09-07 | $7.28 | $7.45 | $7.25 | $7.45 | $5.55 | 82,339 |
| 2016-09-06 | $7.22 | $7.41 | $6.95 | $7.40 | $5.52 | 299,564 |
| 2016-09-02 | $7.19 | $7.27 | $7.16 | $7.27 | $5.38 | 83,858 |
| 2016-09-01 | $7.08 | $7.12 | $6.96 | $6.99 | $5.17 | 71,095 |
| 2016-08-31 | $7.45 | $7.45 | $7.00 | $7.15 | $5.29 | 238,335 |
| 2016-08-30 | $7.27 | $7.35 | $7.17 | $7.29 | $5.39 | 181,446 |
| 2016-08-29 | $6.94 | $7.31 | $6.94 | $7.28 | $5.39 | 184,494 |
| 2016-08-26 | $7.00 | $7.19 | $6.84 | $6.97 | $5.16 | 79,873 |
| 2016-08-25 | $6.87 | $6.94 | $6.85 | $6.87 | $5.09 | 34,770 |
| 2016-08-24 | $6.88 | $6.95 | $6.83 | $6.85 | $5.07 | 100,124 |
| 2016-08-23 | $6.94 | $7.01 | $6.91 | $6.95 | $5.15 | 77,171 |
| 2016-08-22 | $7.14 | $7.25 | $6.90 | $6.94 | $5.14 | 63,666 |
| 2016-08-19 | $6.77 | $7.16 | $6.77 | $7.16 | $5.30 | 176,889 |
| 2016-08-18 | $7.00 | $7.02 | $6.93 | $6.98 | $5.17 | 185,653 |
| 2016-08-17 | $7.05 | $7.11 | $6.87 | $7.01 | $5.19 | 531,650 |
| 2016-08-16 | $7.23 | $7.25 | $7.10 | $7.25 | $5.37 | 158,532 |
| 2016-08-15 | $7.22 | $7.32 | $7.06 | $7.25 | $5.37 | 36,391 |
| 2016-08-12 | $6.90 | $7.24 | $6.90 | $7.11 | $5.26 | 134,246 |
| 2016-08-11 | $6.80 | $7.04 | $6.80 | $7.03 | $5.20 | 184,242 |
| 2016-08-10 | $6.50 | $6.90 | $6.50 | $6.68 | $4.94 | 181,887 |
| 2016-08-09 | $6.72 | $6.87 | $6.72 | $6.81 | $5.04 | 252,317 |
| 2016-08-08 | $6.64 | $6.72 | $6.64 | $6.71 | $4.97 | 179,434 |
| 2016-08-05 | $6.72 | $6.72 | $6.59 | $6.71 | $4.97 | 58,746 |
| 2016-08-04 | $6.46 | $6.60 | $6.42 | $6.60 | $4.89 | 151,146 |
| 2016-08-03 | $6.21 | $6.33 | $6.14 | $6.32 | $4.68 | 68,614 |
| 2016-08-02 | $6.39 | $6.41 | $6.16 | $6.18 | $4.57 | 135,846 |
| 2016-08-01 | $6.44 | $6.46 | $6.32 | $6.35 | $4.70 | 105,474 |
| 2016-07-29 | $6.37 | $6.53 | $6.34 | $6.48 | $4.80 | 84,521 |
| 2016-07-28 | $6.30 | $6.36 | $6.25 | $6.27 | $4.64 | 381,899 |
| 2016-07-27 | $6.57 | $6.63 | $6.47 | $6.57 | $4.86 | 196,178 |
| 2016-07-26 | $6.46 | $6.56 | $6.41 | $6.54 | $4.84 | 181,145 |
| 2016-07-25 | $6.45 | $6.45 | $6.30 | $6.38 | $4.72 | 149,521 |
| 2016-07-22 | $6.25 | $6.35 | $6.24 | $6.30 | $4.66 | 103,710 |
| 2016-07-21 | $6.46 | $6.50 | $6.17 | $6.31 | $4.67 | 201,464 |
| 2016-07-20 | $6.42 | $6.57 | $6.34 | $6.57 | $4.86 | 275,081 |
| 2016-07-19 | $5.93 | $6.34 | $5.93 | $6.17 | $4.57 | 249,800 |
| 2016-07-18 | $5.90 | $6.11 | $5.90 | $6.11 | $4.52 | 74,218 |
| 2016-07-15 | $5.85 | $5.92 | $5.80 | $5.86 | $4.34 | 203,054 |
| 2016-07-14 | $5.71 | $5.84 | $5.61 | $5.80 | $4.29 | 110,608 |
| 2016-07-13 | $5.38 | $5.54 | $5.32 | $5.52 | $4.08 | 84,188 |
| 2016-07-12 | $5.60 | $5.60 | $5.37 | $5.37 | $3.97 | 133,365 |
| 2016-07-11 | $5.33 | $5.41 | $5.29 | $5.37 | $3.97 | 46,286 |
| 2016-07-08 | $5.11 | $5.21 | $5.10 | $5.18 | $3.83 | 7,466 |
| 2016-07-07 | $5.08 | $5.08 | $4.95 | $4.95 | $3.66 | 47,229 |
| 2016-07-06 | $5.11 | $5.13 | $4.93 | $5.03 | $3.69 | 156,818 |
| 2016-07-05 | $5.19 | $5.19 | $5.07 | $5.13 | $3.77 | 162,613 |
| 2016-07-01 | $5.27 | $5.32 | $5.20 | $5.24 | $3.85 | 194,039 |
| 2016-06-30 | $5.08 | $5.36 | $5.05 | $5.29 | $3.88 | 132,002 |
| 2016-06-29 | $4.85 | $5.11 | $4.85 | $5.08 | $3.73 | 95,222 |
| 2016-06-28 | $4.85 | $4.85 | $4.74 | $4.83 | $3.55 | 254,126 |
| 2016-06-27 | $4.71 | $4.71 | $4.55 | $4.58 | $3.36 | 37,898 |
| 2016-06-24 | $4.53 | $4.70 | $4.53 | $4.68 | $3.44 | 71,662 |
| 2016-06-23 | $4.81 | $4.86 | $4.76 | $4.85 | $3.56 | 1,791,861 |
| 2016-06-22 | $4.69 | $4.81 | $4.69 | $4.70 | $3.45 | 53,672 |
| 2016-06-21 | $4.84 | $4.84 | $4.65 | $4.71 | $3.46 | 67,029 |
| 2016-06-20 | $4.90 | $4.96 | $4.86 | $4.91 | $3.61 | 74,873 |
| 2016-06-17 | $4.82 | $4.83 | $4.71 | $4.71 | $3.46 | 71,431 |
| 2016-06-16 | $4.50 | $4.70 | $4.47 | $4.68 | $3.44 | 86,909 |
| 2016-06-15 | $4.68 | $4.72 | $4.55 | $4.64 | $3.41 | 67,424 |
| 2016-06-14 | $4.79 | $4.79 | $4.57 | $4.64 | $3.41 | 51,905 |
| 2016-06-13 | $4.78 | $4.89 | $4.77 | $4.82 | $3.52 | 40,832 |
| 2016-06-10 | $4.98 | $5.02 | $4.85 | $4.86 | $3.54 | 99,041 |
| 2016-06-09 | $5.19 | $5.21 | $5.11 | $5.18 | $3.78 | 80,079 |
| 2016-06-08 | $5.05 | $5.24 | $5.05 | $5.24 | $3.82 | 230,843 |
| 2016-06-07 | $4.85 | $5.04 | $4.85 | $4.94 | $3.60 | 52,300 |
| 2016-06-06 | $4.86 | $5.00 | $4.85 | $4.93 | $3.60 | 23,502 |
| 2016-06-03 | $4.84 | $4.96 | $4.82 | $4.92 | $3.59 | 273,403 |
| 2016-06-02 | $4.55 | $4.70 | $4.51 | $4.70 | $3.40 | 206,541 |
| 2016-06-01 | $4.48 | $4.65 | $4.48 | $4.64 | $3.36 | 47,800 |
| 2016-05-31 | $4.50 | $4.74 | $4.44 | $4.52 | $3.27 | 222,195 |
| 2016-05-27 | $4.61 | $4.61 | $4.43 | $4.49 | $3.25 | 484,351 |
| 2016-05-26 | $4.58 | $4.75 | $4.58 | $4.67 | $3.38 | 174,530 |
| 2016-05-25 | $4.59 | $4.68 | $4.54 | $4.60 | $3.33 | 133,808 |
| 2016-05-24 | $4.91 | $4.92 | $4.44 | $4.48 | $3.24 | 86,992 |
| 2016-05-23 | $4.75 | $4.79 | $4.69 | $4.69 | $3.37 | 183,138 |
| 2016-05-20 | $5.08 | $5.08 | $4.90 | $4.92 | $3.54 | 116,621 |
| 2016-05-19 | $5.02 | $5.05 | $4.92 | $4.95 | $3.56 | 1,031,724 |
| 2016-05-18 | $5.26 | $5.31 | $5.10 | $5.14 | $3.70 | 128,899 |
| 2016-05-17 | $5.30 | $5.33 | $5.19 | $5.21 | $3.75 | 122,568 |
| 2016-05-16 | $5.52 | $5.57 | $5.46 | $5.47 | $3.93 | 125,983 |
| 2016-05-13 | $5.60 | $5.68 | $5.42 | $5.48 | $3.94 | 110,666 |
| 2016-05-12 | $5.96 | $5.96 | $5.59 | $5.76 | $4.14 | 197,201 |
| 2016-05-11 | $6.30 | $6.30 | $5.94 | $5.99 | $4.31 | 242,918 |
| 2016-05-10 | $5.93 | $6.13 | $5.92 | $6.13 | $4.41 | 122,399 |
| 2016-05-09 | $5.81 | $5.81 | $5.31 | $5.72 | $4.11 | 387,540 |
| 2016-05-06 | $5.77 | $5.95 | $5.74 | $5.89 | $4.23 | 142,157 |
| 2016-05-05 | $6.04 | $6.04 | $5.72 | $5.79 | $4.16 | 69,106 |
| 2016-05-04 | $5.78 | $5.92 | $5.74 | $5.90 | $4.24 | 176,138 |
| 2016-05-03 | $5.93 | $5.93 | $5.74 | $5.75 | $4.13 | 122,336 |
| 2016-05-02 | $6.32 | $6.32 | $6.09 | $6.21 | $4.46 | 204,377 |
| 2016-04-29 | $6.40 | $6.40 | $6.22 | $6.26 | $4.50 | 429,979 |
| 2016-04-28 | $6.25 | $6.34 | $6.16 | $6.16 | $4.43 | 457,177 |
| 2016-04-27 | $6.38 | $6.44 | $6.25 | $6.30 | $4.53 | 135,191 |
| 2016-04-26 | $5.94 | $6.22 | $5.90 | $6.18 | $4.44 | 27,700 |
| 2016-04-25 | $5.91 | $5.93 | $5.85 | $5.91 | $4.25 | 20,146 |
| 2016-04-22 | $5.89 | $6.02 | $5.89 | $5.98 | $4.30 | 51,369 |
| 2016-04-21 | $6.25 | $6.25 | $6.02 | $6.10 | $4.39 | 51,138 |
| 2016-04-20 | $6.14 | $6.23 | $6.07 | $6.18 | $4.44 | 19,214 |
| 2016-04-19 | $6.15 | $6.35 | $6.15 | $6.25 | $4.49 | 83,949 |
| 2016-04-18 | $6.36 | $6.41 | $6.14 | $6.18 | $4.44 | 276,601 |
| 2016-04-15 | $6.31 | $6.43 | $6.25 | $6.43 | $4.62 | 143,242 |
| 2016-04-14 | $6.44 | $6.44 | $6.13 | $6.26 | $4.50 | 94,899 |
| 2016-04-13 | $6.42 | $6.49 | $6.35 | $6.43 | $4.62 | 441,338 |
| 2016-04-12 | $6.18 | $6.29 | $6.01 | $6.27 | $4.51 | 267,085 |
| 2016-04-11 | $6.06 | $6.15 | $5.85 | $6.12 | $4.40 | 139,796 |
| 2016-04-08 | $5.13 | $5.80 | $5.13 | $5.80 | $4.17 | 172,083 |
| 2016-04-07 | $5.06 | $5.10 | $4.99 | $5.09 | $3.66 | 39,132 |
| 2016-04-06 | $4.96 | $5.03 | $4.85 | $5.01 | $3.60 | 229,234 |
| 2016-04-05 | $5.00 | $5.25 | $4.96 | $5.03 | $3.62 | 85,057 |
| 2016-04-04 | $5.57 | $5.57 | $5.13 | $5.16 | $3.71 | 153,628 |
| 2016-04-01 | $5.32 | $5.56 | $5.29 | $5.52 | $3.95 | 25,164 |
| 2016-03-31 | $5.60 | $5.62 | $5.31 | $5.40 | $3.87 | 840,898 |
| 2016-03-30 | $5.66 | $5.85 | $5.61 | $5.61 | $4.02 | 223,880 |
| 2016-03-29 | $5.49 | $5.68 | $5.34 | $5.64 | $4.01 | 234,916 |
| 2016-03-28 | $5.50 | $5.56 | $5.40 | $5.52 | $3.93 | 99,841 |
| 2016-03-24 | $5.31 | $5.31 | $5.07 | $5.14 | $3.66 | 142,991 |
| 2016-03-23 | $5.39 | $5.40 | $5.29 | $5.33 | $3.79 | 51,504 |
| 2016-03-22 | $5.62 | $5.74 | $5.60 | $5.63 | $4.00 | 267,305 |
| 2016-03-21 | $5.58 | $5.70 | $5.56 | $5.67 | $4.03 | 65,034 |
| 2016-03-18 | $5.57 | $5.66 | $5.49 | $5.60 | $3.98 | 122,856 |
| 2016-03-17 | $5.68 | $5.95 | $5.30 | $5.67 | $4.03 | 626,512 |
| 2016-03-16 | $4.53 | $4.86 | $4.37 | $4.86 | $3.46 | 199,279 |
| 2016-03-15 | $5.22 | $5.39 | $4.67 | $4.70 | $3.34 | 330,668 |
| 2016-03-14 | $6.26 | $6.37 | $5.86 | $6.09 | $4.33 | 566,564 |
| 2016-03-11 | $6.14 | $6.33 | $6.10 | $6.24 | $4.42 | 315,034 |
| 2016-03-10 | $5.49 | $6.01 | $5.40 | $5.95 | $4.22 | 387,414 |
| 2016-03-09 | $5.79 | $5.79 | $5.36 | $5.44 | $3.86 | 226,933 |
| 2016-03-08 | $5.00 | $5.32 | $4.96 | $5.32 | $3.77 | 721,499 |
| 2016-03-07 | $4.81 | $4.84 | $4.69 | $4.74 | $3.36 | 128,366 |
| 2016-03-04 | $4.96 | $5.16 | $4.74 | $4.83 | $3.42 | 604,431 |
| 2016-03-03 | $3.97 | $4.44 | $3.97 | $4.38 | $3.10 | 223,618 |
| 2016-03-02 | $3.64 | $3.81 | $3.64 | $3.73 | $2.63 | 579,592 |
| 2016-03-01 | $3.35 | $3.67 | $3.35 | $3.67 | $2.59 | 182,948 |
| 2016-02-29 | $3.50 | $3.50 | $3.37 | $3.37 | $2.38 | 242,043 |
| 2016-02-26 | $3.40 | $3.40 | $3.25 | $3.32 | $2.34 | 80,707 |
| 2016-02-25 | $3.32 | $3.36 | $3.26 | $3.29 | $2.32 | 26,754 |
| 2016-02-24 | $3.21 | $3.31 | $3.21 | $3.31 | $2.34 | 37,331 |
| 2016-02-23 | $3.52 | $3.52 | $3.33 | $3.33 | $2.35 | 77,699 |
| 2016-02-22 | $3.38 | $3.46 | $3.37 | $3.43 | $2.42 | 135,610 |
| 2016-02-19 | $3.17 | $3.27 | $3.16 | $3.22 | $2.27 | 124,411 |
| 2016-02-18 | $3.22 | $3.27 | $3.17 | $3.17 | $2.24 | 165,404 |
| 2016-02-17 | $3.43 | $3.47 | $3.27 | $3.35 | $2.36 | 75,800 |
| 2016-02-16 | $3.25 | $3.33 | $3.23 | $3.23 | $2.28 | 120,277 |
| 2016-02-12 | $3.24 | $3.28 | $3.21 | $3.26 | $2.30 | 92,419 |
| 2016-02-11 | $3.30 | $3.31 | $3.20 | $3.21 | $2.27 | 30,301 |
| 2016-02-10 | $3.40 | $3.47 | $3.39 | $3.45 | $2.43 | 57,379 |
| 2016-02-09 | $3.30 | $3.42 | $3.26 | $3.33 | $2.35 | 89,468 |
| 2016-02-08 | $3.45 | $3.49 | $3.38 | $3.41 | $2.41 | 44,232 |
| 2016-02-05 | $3.58 | $3.58 | $3.48 | $3.52 | $2.48 | 42,463 |
| 2016-02-04 | $3.52 | $3.62 | $3.51 | $3.57 | $2.52 | 360,045 |
| 2016-02-03 | $3.40 | $3.43 | $3.28 | $3.38 | $2.39 | 71,498 |
| 2016-02-02 | $3.34 | $3.40 | $3.22 | $3.22 | $2.27 | 206,630 |
| 2016-02-01 | $3.40 | $3.57 | $3.39 | $3.56 | $2.51 | 158,311 |
| 2016-01-29 | $3.29 | $3.43 | $3.29 | $3.42 | $2.41 | 248,151 |
| 2016-01-28 | $3.15 | $3.21 | $3.10 | $3.21 | $2.27 | 195,691 |
| 2016-01-27 | $3.14 | $3.17 | $3.09 | $3.11 | $2.19 | 315,472 |
| 2016-01-26 | $3.16 | $3.20 | $3.15 | $3.19 | $2.25 | 501,406 |
| 2016-01-25 | $3.15 | $3.26 | $3.15 | $3.18 | $2.24 | 122,952 |
| 2016-01-22 | $3.20 | $3.25 | $3.08 | $3.23 | $2.28 | 200,940 |
| 2016-01-21 | $3.05 | $3.15 | $3.05 | $3.08 | $2.17 | 191,905 |
| 2016-01-20 | $3.13 | $3.15 | $3.03 | $3.13 | $2.21 | 296,571 |
| 2016-01-19 | $3.23 | $3.25 | $3.13 | $3.14 | $2.22 | 254,706 |
| 2016-01-15 | $3.16 | $3.30 | $3.16 | $3.22 | $2.27 | 165,361 |
| 2016-01-14 | $3.22 | $3.44 | $3.16 | $3.36 | $2.37 | 277,443 |
| 2016-01-13 | $3.35 | $3.35 | $3.14 | $3.14 | $2.22 | 382,234 |
| 2016-01-12 | $3.42 | $3.42 | $3.26 | $3.35 | $2.36 | 47,020 |
| 2016-01-11 | $3.47 | $3.53 | $3.35 | $3.39 | $2.39 | 538,346 |
| 2016-01-08 | $3.55 | $3.55 | $3.41 | $3.41 | $2.41 | 119,822 |
| 2016-01-07 | $3.43 | $3.54 | $3.43 | $3.50 | $2.47 | 187,938 |
| 2016-01-06 | $3.53 | $3.62 | $3.50 | $3.57 | $2.52 | 750,097 |
| 2016-01-05 | $3.67 | $3.67 | $3.58 | $3.62 | $2.51 | 56,559 |
| 2016-01-04 | $3.52 | $3.66 | $3.52 | $3.57 | $2.48 | 192,575 |
| 2015-12-31 | $3.65 | $3.70 | $3.54 | $3.68 | $2.55 | 194,679 |
| 2015-12-30 | $3.72 | $3.76 | $3.65 | $3.71 | $2.57 | 265,839 |
| 2015-12-29 | $3.85 | $3.93 | $3.80 | $3.83 | $2.66 | 381,779 |
| 2015-12-28 | $3.87 | $3.90 | $3.75 | $3.90 | $2.71 | 193,633 |
| 2015-12-24 | $3.65 | $3.81 | $3.62 | $3.67 | $2.55 | 68,895 |
| 2015-12-23 | $3.66 | $3.79 | $3.66 | $3.74 | $2.60 | 283,242 |
| 2015-12-22 | $3.69 | $3.82 | $3.69 | $3.71 | $2.57 | 267,934 |
| 2015-12-21 | $3.87 | $3.90 | $3.68 | $3.68 | $2.55 | 345,764 |
| 2015-12-18 | $4.09 | $4.14 | $3.90 | $4.01 | $2.78 | 868,465 |
| 2015-12-17 | $4.28 | $4.36 | $4.06 | $4.11 | $2.85 | 218,433 |
| 2015-12-16 | $4.12 | $4.34 | $3.98 | $4.34 | $3.01 | 417,806 |
| 2015-12-15 | $4.37 | $4.40 | $4.23 | $4.26 | $2.96 | 318,057 |
| 2015-12-14 | $4.31 | $4.40 | $4.22 | $4.29 | $2.98 | 177,438 |
| 2015-12-11 | $4.64 | $4.64 | $4.42 | $4.43 | $3.04 | 285,322 |
| 2015-12-10 | $4.80 | $4.80 | $4.64 | $4.70 | $3.22 | 205,464 |
| 2015-12-09 | $4.85 | $5.03 | $4.75 | $4.89 | $3.35 | 211,607 |
| 2015-12-08 | $4.37 | $4.60 | $4.37 | $4.60 | $3.16 | 350,002 |
| 2015-12-07 | $4.73 | $4.73 | $4.51 | $4.54 | $3.11 | 157,227 |
| 2015-12-04 | $4.65 | $4.65 | $4.48 | $4.55 | $3.12 | 1,964,272 |
| 2015-12-03 | $4.44 | $4.71 | $4.44 | $4.63 | $3.18 | 119,615 |
| 2015-12-02 | $4.35 | $4.35 | $4.12 | $4.26 | $2.92 | 204,870 |
| 2015-12-01 | $4.24 | $4.24 | $4.04 | $4.19 | $2.87 | 138,165 |
| 2015-11-30 | $4.39 | $4.42 | $4.15 | $4.15 | $2.85 | 440,588 |
| 2015-11-27 | $4.56 | $4.60 | $4.46 | $4.47 | $3.07 | 87,348 |
| 2015-11-25 | $4.70 | $4.85 | $4.55 | $4.60 | $3.16 | 162,787 |
| 2015-11-24 | $4.89 | $5.02 | $4.82 | $5.01 | $3.44 | 152,590 |
| 2015-11-23 | $4.90 | $5.19 | $4.89 | $4.95 | $3.37 | 155,309 |
| 2015-11-20 | $5.06 | $5.19 | $5.05 | $5.15 | $3.51 | 141,559 |
| 2015-11-19 | $4.85 | $5.07 | $4.80 | $5.07 | $3.45 | 233,749 |
| 2015-11-18 | $4.77 | $4.79 | $4.66 | $4.72 | $3.22 | 96,527 |
| 2015-11-17 | $4.60 | $4.70 | $4.56 | $4.60 | $3.13 | 46,948 |
| 2015-11-16 | $4.47 | $4.61 | $4.40 | $4.61 | $3.14 | 153,034 |
| 2015-11-13 | $4.43 | $4.55 | $4.41 | $4.45 | $3.03 | 85,256 |
| 2015-11-12 | $4.58 | $4.58 | $4.45 | $4.50 | $3.07 | 40,067 |
| 2015-11-11 | $4.69 | $4.70 | $4.54 | $4.62 | $3.15 | 104,420 |
| 2015-11-10 | $4.41 | $4.65 | $4.41 | $4.65 | $3.17 | 52,685 |
| 2015-11-09 | $4.66 | $4.66 | $4.41 | $4.42 | $3.01 | 356,639 |
| 2015-11-06 | $4.60 | $4.66 | $4.49 | $4.61 | $3.14 | 201,663 |
| 2015-11-05 | $4.73 | $4.90 | $4.71 | $4.79 | $3.26 | 197,297 |
| 2015-11-04 | $4.78 | $4.78 | $4.59 | $4.61 | $3.14 | 1,328,707 |
| 2015-11-03 | $4.30 | $4.70 | $4.29 | $4.69 | $3.20 | 2,390,501 |
| 2015-11-02 | $4.26 | $4.30 | $4.04 | $4.26 | $2.91 | 470,160 |
| 2015-10-30 | $4.06 | $4.18 | $4.03 | $4.10 | $2.79 | 62,199 |
| 2015-10-29 | $4.10 | $4.15 | $4.00 | $4.07 | $2.77 | 41,904 |
| 2015-10-28 | $4.18 | $4.40 | $4.12 | $4.24 | $2.89 | 502,421 |
| 2015-10-27 | $4.17 | $4.26 | $4.12 | $4.24 | $2.89 | 366,581 |
| 2015-10-26 | $4.34 | $4.40 | $4.17 | $4.17 | $2.84 | 110,645 |
| 2015-10-23 | $4.40 | $4.50 | $4.26 | $4.34 | $2.96 | 79,142 |
| 2015-10-22 | $4.40 | $4.40 | $4.26 | $4.34 | $2.96 | 79,588 |
| 2015-10-21 | $4.21 | $4.31 | $4.19 | $4.24 | $2.89 | 173,511 |
| 2015-10-20 | $4.37 | $4.37 | $4.21 | $4.25 | $2.90 | 100,139 |
| 2015-10-19 | $4.28 | $4.41 | $4.26 | $4.38 | $2.98 | 902,753 |
| 2015-10-16 | $4.33 | $4.36 | $4.20 | $4.21 | $2.87 | 843,911 |
| 2015-10-15 | $4.36 | $4.40 | $4.23 | $4.32 | $2.94 | 163,630 |
| 2015-10-14 | $4.32 | $4.42 | $4.31 | $4.40 | $3.00 | 269,629 |
| 2015-10-13 | $4.69 | $4.69 | $4.31 | $4.31 | $2.94 | 218,059 |
| 2015-10-12 | $4.87 | $4.90 | $4.76 | $4.89 | $3.33 | 107,680 |
| 2015-10-09 | $4.75 | $4.85 | $4.70 | $4.82 | $3.28 | 92,487 |
| 2015-10-08 | $4.60 | $4.69 | $4.57 | $4.68 | $3.19 | 81,973 |
| 2015-10-07 | $4.51 | $4.61 | $4.50 | $4.58 | $3.12 | 236,138 |
| 2015-10-06 | $4.14 | $4.31 | $4.14 | $4.29 | $2.92 | 109,996 |
| 2015-10-05 | $4.06 | $4.18 | $4.06 | $4.15 | $2.83 | 141,261 |
| 2015-10-02 | $3.68 | $4.05 | $3.66 | $4.05 | $2.76 | 108,308 |
| 2015-10-01 | $3.80 | $3.84 | $3.68 | $3.71 | $2.53 | 100,038 |
| 2015-09-30 | $3.78 | $3.80 | $3.71 | $3.80 | $2.59 | 63,282 |
| 2015-09-29 | $3.55 | $3.60 | $3.52 | $3.53 | $2.41 | 158,121 |
| 2015-09-28 | $3.74 | $3.74 | $3.55 | $3.57 | $2.43 | 88,623 |
| 2015-09-25 | $4.05 | $4.05 | $3.84 | $3.84 | $2.62 | 265,185 |
| 2015-09-24 | $3.59 | $3.98 | $3.59 | $3.98 | $2.71 | 186,068 |
| 2015-09-23 | $4.01 | $4.01 | $3.78 | $3.81 | $2.60 | 207,950 |
| 2015-09-22 | $4.01 | $4.10 | $3.91 | $3.99 | $2.72 | 300,362 |
| 2015-09-21 | $4.30 | $4.30 | $4.13 | $4.14 | $2.82 | 106,830 |
| 2015-09-18 | $4.54 | $4.54 | $4.21 | $4.21 | $2.87 | 85,667 |
| 2015-09-17 | $4.60 | $4.73 | $4.59 | $4.62 | $3.15 | 127,962 |
| 2015-09-16 | $4.66 | $4.80 | $4.66 | $4.80 | $3.27 | 74,698 |
| 2015-09-15 | $4.39 | $4.62 | $4.39 | $4.59 | $3.12 | 323,457 |
| 2015-09-14 | $4.27 | $4.52 | $4.23 | $4.50 | $3.07 | 110,804 |
| 2015-09-11 | $4.41 | $4.41 | $4.23 | $4.28 | $2.88 | 287,257 |
| 2015-09-10 | $4.32 | $4.39 | $4.20 | $4.30 | $2.90 | 1,109,224 |
| 2015-09-09 | $4.63 | $4.71 | $4.50 | $4.50 | $3.03 | 85,662 |
| 2015-09-08 | $4.60 | $4.63 | $4.47 | $4.53 | $3.05 | 136,110 |
| 2015-09-04 | $4.65 | $4.67 | $4.47 | $4.48 | $3.02 | 62,144 |
| 2015-09-03 | $4.65 | $4.75 | $4.57 | $4.75 | $3.20 | 149,609 |
| 2015-09-02 | $4.75 | $4.80 | $4.61 | $4.68 | $3.15 | 125,126 |
| 2015-09-01 | $4.76 | $4.83 | $4.73 | $4.78 | $3.22 | 175,977 |
| 2015-08-31 | $4.90 | $5.01 | $4.84 | $5.00 | $3.37 | 70,825 |
| 2015-08-28 | $5.40 | $5.41 | $5.17 | $5.21 | $3.51 | 76,012 |
| 2015-08-27 | $5.26 | $5.55 | $5.26 | $5.40 | $3.64 | 159,171 |
Banco Do Brasil S.A. (BDORY) News Headlines
.jpg)
Banco do Brasil anuncia 5 novos nomes para comando de empresas do grupo
None
reuters.com July 19, 2025.jpg)
Ao do Banco do Brasil reage e sobe 3% aps tombo com receios sobre 2 tri
None
reuters.com Aug. 4, 2025.jpg)
Recent Banco Do Brasil S.A. (BDORY) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Banco Do Brasil S.A. (BDORY) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |