Breakwave Dry Bulk Shipping ETF (BDRY) Exchange: NYSE ARCA
Data as of May 2, 2025
$5.88 ($0.28) 5.00%
Breakwave Dry Bulk Shipping ETF - Daily Information
Click for more stock information on Breakwave Dry Bulk Shipping ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $5.91 |
| Previous Close | $5.88 |
| High | $6.03 |
| Low | $5.88 |
| Adjusted Open | $5.91 |
| Previous Adjusted Close | $5.88 |
| Adjusted High | $6.03 |
| Adjusted Low | $5.88 |
About Breakwave Dry Bulk Shipping ETF (BDRY)
Breakwave Dry Bulk Shipping
Invest in Breakwave Dry Bulk Shipping ETF (BDRY)
Historical Stock Data for Breakwave Dry Bulk Shipping ETF (BDRY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | $5.91 | $6.03 | $5.88 | $5.88 | $5.88 | 174,812 |
| 2025-04-22 | $5.74 | $5.74 | $5.59 | $5.60 | $5.60 | 78,815 |
| 2025-04-21 | $5.75 | $5.77 | $5.70 | $5.73 | $5.73 | 76,081 |
| 2025-04-17 | $5.76 | $5.77 | $5.72 | $5.74 | $5.74 | 36,719 |
| 2025-04-16 | $5.72 | $5.75 | $5.69 | $5.72 | $5.72 | 182,071 |
| 2025-04-15 | $5.76 | $5.76 | $5.68 | $5.69 | $5.69 | 57,706 |
| 2025-04-14 | $5.82 | $5.87 | $5.71 | $5.75 | $5.75 | 220,800 |
| 2025-04-11 | $5.60 | $5.71 | $5.53 | $5.63 | $5.63 | 83,205 |
| 2025-04-10 | $5.57 | $5.64 | $5.45 | $5.60 | $5.60 | 284,577 |
| 2025-04-09 | $5.22 | $5.45 | $5.11 | $5.33 | $5.33 | 435,933 |
| 2025-04-08 | $5.45 | $5.45 | $5.31 | $5.36 | $5.36 | 245,556 |
| 2025-04-07 | $5.27 | $5.55 | $5.25 | $5.38 | $5.38 | 592,466 |
| 2025-04-04 | $5.76 | $5.85 | $5.56 | $5.62 | $5.62 | 611,765 |
| 2025-04-03 | $6.19 | $6.19 | $5.93 | $6.02 | $6.02 | 419,485 |
| 2025-04-02 | $6.45 | $6.54 | $6.34 | $6.37 | $6.37 | 66,935 |
| 2025-04-01 | $6.40 | $6.55 | $6.37 | $6.50 | $6.50 | 69,259 |
| 2025-03-31 | $6.26 | $6.30 | $6.21 | $6.25 | $6.25 | 106,972 |
| 2025-03-28 | $6.43 | $6.44 | $6.16 | $6.36 | $6.36 | 158,397 |
| 2025-03-27 | $6.38 | $6.48 | $6.34 | $6.35 | $6.35 | 73,919 |
| 2025-03-26 | $6.49 | $6.51 | $6.37 | $6.40 | $6.40 | 112,475 |
| 2025-03-25 | $6.67 | $6.73 | $6.50 | $6.51 | $6.51 | 156,457 |
| 2025-03-24 | $6.83 | $6.83 | $6.67 | $6.75 | $6.75 | 91,229 |
| 2025-03-21 | $6.77 | $6.95 | $6.77 | $6.91 | $6.91 | 125,251 |
| 2025-03-20 | $6.67 | $6.85 | $6.62 | $6.78 | $6.78 | 110,960 |
| 2025-03-19 | $6.56 | $6.56 | $6.38 | $6.50 | $6.50 | 158,603 |
| 2025-03-18 | $6.65 | $6.76 | $6.54 | $6.73 | $6.73 | 385,366 |
| 2025-03-17 | $6.96 | $6.96 | $6.66 | $6.86 | $6.86 | 201,198 |
| 2025-03-14 | $6.98 | $7.00 | $6.90 | $6.95 | $6.95 | 117,274 |
| 2025-03-13 | $7.06 | $7.10 | $6.78 | $6.85 | $6.85 | 178,336 |
| 2025-03-12 | $7.05 | $7.20 | $7.01 | $7.14 | $7.14 | 436,080 |
| 2025-03-11 | $6.54 | $6.70 | $6.53 | $6.68 | $6.68 | 194,336 |
| 2025-03-10 | $6.57 | $6.70 | $6.52 | $6.55 | $6.55 | 281,308 |
| 2025-03-07 | $6.60 | $6.60 | $6.53 | $6.57 | $6.57 | 148,784 |
| 2025-03-06 | $6.41 | $6.50 | $6.40 | $6.50 | $6.50 | 172,444 |
| 2025-03-05 | $6.23 | $6.29 | $6.11 | $6.29 | $6.29 | 340,530 |
| 2025-03-04 | $5.97 | $6.08 | $5.88 | $6.00 | $6.00 | 168,570 |
| 2025-03-03 | $6.30 | $6.35 | $6.15 | $6.15 | $6.15 | 118,098 |
| 2025-02-28 | $6.44 | $6.44 | $6.34 | $6.40 | $6.40 | 110,115 |
| 2025-02-27 | $6.28 | $6.28 | $6.14 | $6.17 | $6.17 | 117,327 |
| 2025-02-26 | $6.35 | $6.42 | $6.22 | $6.40 | $6.40 | 334,481 |
| 2025-02-25 | $6.31 | $6.34 | $6.21 | $6.26 | $6.26 | 166,826 |
| 2025-02-24 | $6.22 | $6.22 | $6.05 | $6.09 | $6.09 | 304,128 |
| 2025-02-21 | $6.30 | $6.35 | $6.25 | $6.32 | $6.32 | 229,346 |
| 2025-02-20 | $6.26 | $6.48 | $6.22 | $6.45 | $6.45 | 504,867 |
| 2025-02-19 | $6.05 | $6.15 | $5.91 | $5.99 | $5.99 | 313,676 |
| 2025-02-18 | $6.00 | $6.11 | $5.96 | $6.08 | $6.08 | 434,826 |
| 2025-02-14 | $5.61 | $5.73 | $5.60 | $5.64 | $5.64 | 173,992 |
| 2025-02-13 | $5.60 | $5.62 | $5.50 | $5.50 | $5.50 | 237,079 |
| 2025-02-12 | $5.50 | $5.53 | $5.40 | $5.51 | $5.51 | 359,666 |
| 2025-02-11 | $5.70 | $5.70 | $5.55 | $5.68 | $5.68 | 194,136 |
| 2025-02-10 | $5.75 | $5.80 | $5.70 | $5.78 | $5.78 | 131,573 |
| 2025-02-07 | $5.84 | $5.86 | $5.79 | $5.86 | $5.86 | 103,235 |
| 2025-02-06 | $5.87 | $5.87 | $5.72 | $5.80 | $5.80 | 198,520 |
| 2025-02-05 | $6.00 | $6.00 | $5.87 | $5.99 | $5.99 | 177,918 |
| 2025-02-04 | $5.88 | $5.92 | $5.80 | $5.87 | $5.87 | 210,291 |
| 2025-02-03 | $5.66 | $5.66 | $5.44 | $5.47 | $5.47 | 265,144 |
| 2025-01-31 | $5.71 | $5.78 | $5.69 | $5.77 | $5.77 | 389,154 |
| 2025-01-30 | $5.45 | $5.54 | $5.41 | $5.49 | $5.49 | 490,937 |
| 2025-01-29 | $5.29 | $5.39 | $5.26 | $5.32 | $5.32 | 421,387 |
| 2025-01-28 | $5.32 | $5.33 | $5.26 | $5.28 | $5.28 | 354,319 |
| 2025-01-27 | $5.28 | $5.35 | $5.15 | $5.32 | $5.32 | 351,562 |
| 2025-01-24 | $5.13 | $5.21 | $5.06 | $5.14 | $5.14 | 659,191 |
| 2025-01-23 | $5.18 | $5.25 | $5.10 | $5.14 | $5.14 | 420,551 |
| 2025-01-22 | $5.42 | $5.44 | $5.24 | $5.28 | $5.28 | 727,031 |
| 2025-01-21 | $5.53 | $5.62 | $5.46 | $5.61 | $5.61 | 329,839 |
| 2025-01-17 | $5.70 | $5.73 | $5.64 | $5.72 | $5.72 | 99,717 |
| 2025-01-16 | $5.80 | $5.80 | $5.72 | $5.73 | $5.73 | 102,539 |
| 2025-01-15 | $5.95 | $6.14 | $5.84 | $5.89 | $5.89 | 160,990 |
| 2025-01-14 | $5.92 | $6.15 | $5.91 | $6.13 | $6.13 | 132,749 |
| 2025-01-13 | $6.05 | $6.05 | $5.77 | $5.84 | $5.84 | 247,940 |
| 2025-01-10 | $6.07 | $6.97 | $6.01 | $6.70 | $6.70 | 173,656 |
| 2025-01-08 | $5.60 | $5.63 | $5.50 | $5.55 | $5.55 | 181,530 |
| 2025-01-07 | $5.68 | $5.72 | $5.50 | $5.63 | $5.63 | 380,129 |
| 2025-01-06 | $5.99 | $6.00 | $5.70 | $5.82 | $5.82 | 393,585 |
| 2025-01-03 | $6.28 | $6.38 | $6.26 | $6.26 | $6.26 | 123,011 |
| 2025-01-02 | $6.21 | $6.27 | $6.12 | $6.25 | $6.25 | 44,165 |
| 2024-12-31 | $5.95 | $6.12 | $5.95 | $6.08 | $6.08 | 32,579 |
| 2024-12-30 | $5.96 | $5.99 | $5.88 | $5.92 | $5.92 | 71,690 |
| 2024-12-27 | $6.08 | $6.10 | $6.05 | $6.10 | $6.10 | 37,034 |
| 2024-12-26 | $6.10 | $6.13 | $6.05 | $6.07 | $6.07 | 72,894 |
| 2024-12-24 | $6.19 | $6.19 | $6.12 | $6.13 | $6.13 | 77,277 |
| 2024-12-23 | $6.29 | $6.32 | $6.22 | $6.25 | $6.25 | 121,777 |
| 2024-12-20 | $6.06 | $6.26 | $6.06 | $6.22 | $6.22 | 103,155 |
| 2024-12-19 | $6.01 | $6.03 | $5.99 | $6.01 | $6.01 | 56,401 |
| 2024-12-18 | $5.94 | $6.11 | $5.94 | $6.06 | $6.06 | 89,817 |
| 2024-12-17 | $5.90 | $5.97 | $5.77 | $5.85 | $5.85 | 211,314 |
| 2024-12-16 | $6.20 | $6.25 | $6.05 | $6.07 | $6.07 | 161,528 |
| 2024-12-13 | $6.00 | $6.14 | $6.00 | $6.10 | $6.10 | 149,412 |
| 2024-12-12 | $5.71 | $5.93 | $5.71 | $5.90 | $5.90 | 520,823 |
| 2024-12-11 | $5.89 | $5.89 | $5.71 | $5.71 | $5.71 | 484,174 |
| 2024-12-10 | $6.15 | $6.15 | $6.00 | $6.02 | $6.02 | 101,606 |
| 2024-12-09 | $6.22 | $6.28 | $6.20 | $6.20 | $6.20 | 266,294 |
| 2024-12-06 | $6.48 | $6.51 | $6.46 | $6.49 | $6.49 | 58,416 |
| 2024-12-05 | $6.53 | $6.69 | $6.53 | $6.62 | $6.62 | 120,855 |
| 2024-12-04 | $6.35 | $6.47 | $6.31 | $6.44 | $6.44 | 195,709 |
| 2024-12-03 | $6.27 | $6.46 | $6.23 | $6.35 | $6.35 | 192,346 |
| 2024-12-02 | $6.40 | $6.44 | $6.26 | $6.35 | $6.35 | 214,463 |
| 2024-11-29 | $6.57 | $6.69 | $6.51 | $6.65 | $6.65 | 205,719 |
| 2024-11-27 | $6.99 | $6.99 | $6.70 | $6.80 | $6.80 | 428,421 |
| 2024-11-26 | $7.25 | $7.41 | $7.25 | $7.41 | $7.41 | 31,949 |
| 2024-11-25 | $7.25 | $7.50 | $7.25 | $7.45 | $7.45 | 72,808 |
| 2024-11-22 | $7.32 | $7.32 | $7.20 | $7.23 | $7.23 | 359,203 |
| 2024-11-21 | $7.50 | $7.57 | $7.41 | $7.50 | $7.50 | 77,483 |
| 2024-11-20 | $7.75 | $7.75 | $7.66 | $7.66 | $7.66 | 28,568 |
| 2024-11-19 | $7.70 | $7.82 | $7.50 | $7.80 | $7.80 | 102,412 |
| 2024-11-18 | $8.02 | $8.11 | $7.88 | $7.99 | $7.99 | 149,080 |
| 2024-11-15 | $8.39 | $8.55 | $8.35 | $8.50 | $8.50 | 38,064 |
| 2024-11-14 | $8.50 | $8.50 | $8.27 | $8.45 | $8.45 | 43,973 |
| 2024-11-13 | $8.35 | $8.51 | $8.35 | $8.49 | $8.49 | 25,760 |
| 2024-11-12 | $8.55 | $8.65 | $8.28 | $8.30 | $8.30 | 132,369 |
| 2024-11-11 | $8.50 | $8.61 | $8.43 | $8.46 | $8.46 | 97,250 |
| 2024-11-08 | $8.10 | $8.18 | $8.02 | $8.15 | $8.15 | 49,744 |
| 2024-11-07 | $7.80 | $7.92 | $7.80 | $7.89 | $7.89 | 32,662 |
| 2024-11-06 | $7.77 | $7.77 | $7.65 | $7.65 | $7.65 | 33,817 |
| 2024-11-05 | $7.80 | $8.06 | $7.76 | $7.85 | $7.85 | 68,234 |
| 2024-11-04 | $7.52 | $7.79 | $7.52 | $7.78 | $7.78 | 46,025 |
| 2024-11-01 | $7.40 | $7.53 | $7.40 | $7.47 | $7.47 | 23,432 |
| 2024-10-31 | $7.60 | $7.63 | $7.44 | $7.48 | $7.48 | 66,617 |
| 2024-10-30 | $7.54 | $7.70 | $7.42 | $7.48 | $7.48 | 74,865 |
| 2024-10-29 | $7.90 | $7.92 | $7.75 | $7.87 | $7.87 | 32,437 |
| 2024-10-28 | $7.63 | $7.64 | $7.50 | $7.53 | $7.53 | 38,180 |
| 2024-10-25 | $7.76 | $7.90 | $7.76 | $7.81 | $7.81 | 29,841 |
| 2024-10-24 | $7.88 | $7.97 | $7.83 | $7.93 | $7.93 | 49,063 |
| 2024-10-23 | $7.97 | $8.10 | $7.97 | $8.06 | $8.06 | 30,216 |
| 2024-10-22 | $7.82 | $8.03 | $7.78 | $7.93 | $7.93 | 66,415 |
| 2024-10-21 | $8.00 | $8.02 | $7.91 | $7.93 | $7.93 | 286,638 |
| 2024-10-18 | $8.35 | $8.45 | $8.20 | $8.22 | $8.22 | 20,597 |
| 2024-10-17 | $8.27 | $8.59 | $8.20 | $8.42 | $8.42 | 254,022 |
| 2024-10-16 | $8.01 | $8.19 | $8.01 | $8.10 | $8.10 | 80,020 |
| 2024-10-15 | $8.70 | $8.70 | $8.42 | $8.52 | $8.52 | 57,559 |
| 2024-10-14 | $9.28 | $9.28 | $8.99 | $9.04 | $9.04 | 25,204 |
| 2024-10-11 | $9.46 | $9.57 | $9.41 | $9.41 | $9.41 | 16,866 |
| 2024-10-10 | $9.42 | $9.62 | $9.40 | $9.54 | $9.54 | 147,663 |
| 2024-10-09 | $9.50 | $9.53 | $9.33 | $9.33 | $9.33 | 107,267 |
| 2024-10-08 | $9.92 | $9.92 | $9.62 | $9.79 | $9.79 | 51,618 |
| 2024-10-07 | $10.06 | $10.30 | $10.06 | $10.22 | $10.22 | 16,866 |
| 2024-10-04 | $10.38 | $10.45 | $10.22 | $10.26 | $10.26 | 14,136 |
| 2024-10-03 | $10.14 | $10.35 | $10.11 | $10.35 | $10.35 | 60,564 |
| 2024-10-02 | $10.20 | $10.24 | $10.02 | $10.08 | $10.08 | 34,428 |
| 2024-10-01 | $10.28 | $10.37 | $10.11 | $10.19 | $10.19 | 252,767 |
| 2024-09-30 | $10.65 | $10.92 | $10.64 | $10.74 | $10.74 | 48,959 |
| 2024-09-27 | $10.57 | $10.57 | $10.43 | $10.45 | $10.45 | 27,040 |
| 2024-09-26 | $10.69 | $10.77 | $10.59 | $10.72 | $10.72 | 41,423 |
| 2024-09-25 | $10.66 | $10.66 | $10.48 | $10.65 | $10.65 | 28,443 |
| 2024-09-24 | $10.77 | $10.80 | $10.46 | $10.74 | $10.74 | 30,322 |
| 2024-09-23 | $10.49 | $10.68 | $10.49 | $10.62 | $10.62 | 24,022 |
| 2024-09-20 | $10.63 | $10.63 | $10.37 | $10.40 | $10.40 | 2,855 |
| 2024-09-19 | $10.71 | $10.82 | $10.53 | $10.57 | $10.57 | 24,229 |
| 2024-09-18 | $10.44 | $10.70 | $10.42 | $10.68 | $10.68 | 29,190 |
| 2024-09-17 | $10.30 | $10.43 | $10.30 | $10.35 | $10.35 | 7,823 |
| 2024-09-16 | $10.27 | $10.57 | $10.27 | $10.37 | $10.37 | 3,812 |
| 2024-09-13 | $10.32 | $10.45 | $10.25 | $10.27 | $10.27 | 18,856 |
| 2024-09-12 | $10.58 | $10.66 | $10.58 | $10.62 | $10.62 | 7,198 |
| 2024-09-11 | $10.62 | $10.75 | $10.62 | $10.75 | $10.75 | 20,015 |
| 2024-09-10 | $10.31 | $10.60 | $10.31 | $10.56 | $10.56 | 5,453 |
| 2024-09-09 | $10.56 | $10.73 | $10.54 | $10.57 | $10.57 | 9,007 |
| 2024-09-06 | $10.75 | $10.89 | $10.69 | $10.74 | $10.74 | 20,499 |
| 2024-09-05 | $10.73 | $10.80 | $10.71 | $10.74 | $10.74 | 23,898 |
| 2024-09-04 | $10.50 | $10.70 | $10.50 | $10.62 | $10.62 | 36,307 |
| 2024-09-03 | $10.94 | $10.94 | $10.49 | $10.50 | $10.50 | 19,692 |
| 2024-08-30 | $11.13 | $11.15 | $10.88 | $11.11 | $11.11 | 16,634 |
| 2024-08-29 | $10.83 | $11.17 | $10.83 | $11.14 | $11.14 | 15,978 |
| 2024-08-28 | $10.81 | $10.81 | $10.63 | $10.70 | $10.70 | 8,816 |
| 2024-08-27 | $10.48 | $10.75 | $10.48 | $10.69 | $10.69 | 13,882 |
| 2024-08-26 | $10.41 | $10.66 | $10.41 | $10.66 | $10.66 | 11,738 |
| 2024-08-23 | $10.60 | $10.61 | $10.41 | $10.41 | $10.41 | 10,132 |
| 2024-08-22 | $10.74 | $10.74 | $10.48 | $10.59 | $10.59 | 4,244 |
| 2024-08-21 | $10.82 | $10.82 | $10.70 | $10.80 | $10.80 | 21,972 |
| 2024-08-20 | $10.70 | $10.78 | $10.61 | $10.69 | $10.69 | 12,100 |
| 2024-08-19 | $10.56 | $10.72 | $10.42 | $10.45 | $10.45 | 24,367 |
| 2024-08-16 | $10.83 | $10.83 | $10.65 | $10.69 | $10.69 | 23,082 |
| 2024-08-15 | $10.82 | $10.82 | $10.60 | $10.77 | $10.77 | 15,715 |
| 2024-08-14 | $10.90 | $11.07 | $10.90 | $10.90 | $10.90 | 11,285 |
| 2024-08-13 | $10.73 | $10.90 | $10.73 | $10.83 | $10.83 | 28,648 |
| 2024-08-12 | $10.46 | $10.62 | $10.46 | $10.58 | $10.58 | 14,750 |
| 2024-08-09 | $10.90 | $10.90 | $10.66 | $10.71 | $10.71 | 7,048 |
| 2024-08-08 | $10.78 | $10.90 | $10.77 | $10.90 | $10.90 | 5,947 |
| 2024-08-07 | $10.77 | $10.89 | $10.75 | $10.77 | $10.77 | 37,129 |
| 2024-08-06 | $10.94 | $10.98 | $10.91 | $10.98 | $10.98 | 14,710 |
| 2024-08-05 | $11.00 | $11.00 | $10.60 | $10.77 | $10.77 | 47,447 |
| 2024-08-02 | $11.01 | $11.01 | $10.76 | $10.94 | $10.94 | 347,134 |
| 2024-08-01 | $11.00 | $11.04 | $10.70 | $10.89 | $10.89 | 164,093 |
| 2024-07-31 | $11.00 | $11.01 | $10.70 | $10.72 | $10.72 | 10,894 |
| 2024-07-30 | $10.90 | $10.99 | $10.78 | $10.83 | $10.83 | 58,539 |
| 2024-07-29 | $11.14 | $11.51 | $11.11 | $11.23 | $11.23 | 39,462 |
| 2024-07-26 | $11.20 | $11.26 | $11.01 | $11.06 | $11.06 | 105,512 |
| 2024-07-25 | $11.46 | $11.48 | $11.30 | $11.36 | $11.36 | 23,222 |
| 2024-07-24 | $11.68 | $11.93 | $11.58 | $11.64 | $11.64 | 19,126 |
| 2024-07-23 | $11.59 | $11.77 | $11.49 | $11.49 | $11.49 | 28,916 |
| 2024-07-22 | $11.76 | $11.82 | $11.70 | $11.77 | $11.77 | 35,201 |
| 2024-07-19 | $11.85 | $11.85 | $11.71 | $11.76 | $11.76 | 26,325 |
| 2024-07-18 | $11.79 | $11.84 | $11.71 | $11.80 | $11.80 | 34,070 |
| 2024-07-17 | $11.63 | $11.85 | $11.61 | $11.69 | $11.69 | 39,919 |
| 2024-07-16 | $11.71 | $11.71 | $11.46 | $11.60 | $11.60 | 23,425 |
| 2024-07-15 | $11.80 | $11.87 | $11.66 | $11.72 | $11.72 | 60,872 |
| 2024-07-12 | $12.03 | $12.29 | $12.02 | $12.08 | $12.08 | 19,208 |
| 2024-07-11 | $11.86 | $12.05 | $11.86 | $11.94 | $11.94 | 20,426 |
| 2024-07-10 | $11.77 | $12.00 | $11.77 | $11.98 | $11.98 | 44,339 |
| 2024-07-09 | $11.46 | $11.66 | $11.46 | $11.66 | $11.66 | 19,093 |
| 2024-07-08 | $11.35 | $11.63 | $11.35 | $11.52 | $11.52 | 54,903 |
| 2024-07-05 | $11.56 | $11.56 | $11.30 | $11.33 | $11.33 | 37,939 |
| 2024-07-03 | $11.50 | $12.00 | $11.49 | $12.00 | $12.00 | 27,671 |
| 2024-07-02 | $12.05 | $12.19 | $11.71 | $11.86 | $11.86 | 81,485 |
| 2024-07-01 | $12.48 | $12.50 | $12.33 | $12.50 | $12.50 | 125,634 |
| 2024-06-28 | $11.95 | $12.30 | $11.95 | $12.24 | $12.24 | 76,411 |
| 2024-06-27 | $12.00 | $12.04 | $11.85 | $11.92 | $11.92 | 83,992 |
| 2024-06-26 | $11.80 | $11.97 | $11.73 | $11.80 | $11.80 | 61,909 |
| 2024-06-25 | $11.20 | $11.46 | $11.20 | $11.40 | $11.40 | 26,215 |
| 2024-06-24 | $11.53 | $11.59 | $11.43 | $11.44 | $11.44 | 76,224 |
| 2024-06-21 | $11.92 | $12.00 | $11.78 | $11.78 | $11.78 | 19,516 |
| 2024-06-20 | $11.81 | $12.11 | $11.81 | $11.92 | $11.92 | 46,860 |
| 2024-06-18 | $11.68 | $11.87 | $11.68 | $11.87 | $11.87 | 36,890 |
| 2024-06-17 | $11.82 | $11.98 | $11.77 | $11.96 | $11.96 | 45,803 |
| 2024-06-14 | $11.96 | $11.96 | $11.71 | $11.77 | $11.77 | 41,473 |
| 2024-06-13 | $12.10 | $12.30 | $11.93 | $12.12 | $12.12 | 41,460 |
| 2024-06-12 | $11.91 | $12.00 | $11.84 | $11.94 | $11.94 | 75,449 |
| 2024-06-11 | $11.35 | $11.60 | $11.29 | $11.42 | $11.42 | 120,681 |
| 2024-06-10 | $11.58 | $11.80 | $11.46 | $11.46 | $11.46 | 264,016 |
| 2024-06-07 | $11.80 | $11.95 | $11.80 | $11.84 | $11.84 | 37,785 |
| 2024-06-06 | $12.22 | $12.22 | $12.06 | $12.06 | $12.06 | 28,335 |
| 2024-06-05 | $12.31 | $12.33 | $12.01 | $12.06 | $12.06 | 61,477 |
| 2024-06-04 | $12.01 | $12.26 | $11.99 | $12.25 | $12.25 | 34,853 |
| 2024-06-03 | $12.26 | $12.26 | $12.02 | $12.12 | $12.12 | 108,940 |
| 2024-05-31 | $12.35 | $12.35 | $11.94 | $11.94 | $11.94 | 28,841 |
| 2024-05-30 | $12.20 | $12.30 | $12.01 | $12.16 | $12.16 | 43,196 |
| 2024-05-29 | $12.01 | $12.29 | $11.90 | $12.08 | $12.08 | 42,228 |
| 2024-05-28 | $12.04 | $12.18 | $11.99 | $12.00 | $12.00 | 62,976 |
| 2024-05-24 | $12.39 | $12.39 | $12.21 | $12.26 | $12.26 | 71,152 |
| 2024-05-23 | $12.27 | $12.39 | $12.10 | $12.10 | $12.10 | 111,512 |
| 2024-05-22 | $12.29 | $12.29 | $12.00 | $12.14 | $12.14 | 357,591 |
| 2024-05-21 | $12.80 | $12.80 | $12.31 | $12.38 | $12.38 | 506,716 |
| 2024-05-20 | $12.73 | $12.85 | $12.64 | $12.83 | $12.83 | 90,071 |
| 2024-05-17 | $12.96 | $12.96 | $12.65 | $12.73 | $12.73 | 525,752 |
| 2024-05-16 | $12.69 | $12.84 | $12.62 | $12.75 | $12.75 | 189,162 |
| 2024-05-15 | $12.56 | $12.62 | $12.41 | $12.62 | $12.62 | 366,782 |
| 2024-05-14 | $12.86 | $13.00 | $12.70 | $12.95 | $12.95 | 389,286 |
| 2024-05-13 | $13.33 | $13.33 | $13.05 | $13.27 | $13.27 | 155,515 |
| 2024-05-10 | $13.59 | $13.81 | $13.59 | $13.74 | $13.74 | 52,367 |
| 2024-05-09 | $13.72 | $13.81 | $13.54 | $13.66 | $13.66 | 157,901 |
| 2024-05-08 | $14.21 | $14.24 | $13.76 | $13.93 | $13.93 | 255,264 |
| 2024-05-07 | $14.21 | $14.60 | $14.15 | $14.60 | $14.60 | 209,599 |
| 2024-05-06 | $13.53 | $13.75 | $13.51 | $13.57 | $13.57 | 67,489 |
| 2024-05-03 | $13.52 | $13.75 | $13.42 | $13.45 | $13.45 | 77,988 |
| 2024-05-02 | $13.10 | $13.51 | $13.08 | $13.46 | $13.46 | 227,220 |
| 2024-05-01 | $12.55 | $12.77 | $12.51 | $12.69 | $12.69 | 77,899 |
| 2024-04-30 | $12.96 | $12.96 | $12.64 | $12.71 | $12.71 | 288,985 |
| 2024-04-29 | $12.50 | $12.65 | $12.43 | $12.60 | $12.60 | 147,750 |
| 2024-04-26 | $12.82 | $12.92 | $12.66 | $12.82 | $12.82 | 119,342 |
| 2024-04-25 | $12.83 | $13.12 | $12.77 | $13.02 | $13.02 | 149,797 |
| 2024-04-24 | $13.10 | $13.26 | $12.87 | $13.16 | $13.16 | 423,369 |
| 2024-04-23 | $13.04 | $13.40 | $13.04 | $13.40 | $13.40 | 180,513 |
| 2024-04-22 | $13.16 | $13.40 | $12.90 | $13.03 | $13.03 | 594,862 |
| 2024-04-19 | $13.50 | $13.70 | $13.50 | $13.61 | $13.61 | 89,246 |
| 2024-04-18 | $13.70 | $13.70 | $13.40 | $13.43 | $13.43 | 135,429 |
| 2024-04-17 | $13.92 | $13.92 | $13.78 | $13.81 | $13.81 | 128,268 |
| 2024-04-16 | $13.60 | $13.74 | $13.36 | $13.40 | $13.40 | 84,186 |
| 2024-04-15 | $13.49 | $13.69 | $13.20 | $13.56 | $13.56 | 126,035 |
| 2024-04-12 | $13.70 | $13.77 | $13.51 | $13.67 | $13.67 | 130,778 |
| 2024-04-11 | $13.80 | $14.00 | $13.50 | $13.54 | $13.54 | 160,171 |
| 2024-04-10 | $13.30 | $13.61 | $13.30 | $13.50 | $13.50 | 338,015 |
| 2024-04-09 | $12.67 | $12.90 | $12.41 | $12.78 | $12.78 | 296,454 |
| 2024-04-08 | $12.84 | $12.84 | $12.32 | $12.51 | $12.51 | 169,435 |
| 2024-04-05 | $12.69 | $12.91 | $12.56 | $12.85 | $12.85 | 114,366 |
| 2024-04-04 | $13.08 | $13.08 | $12.38 | $12.71 | $12.71 | 165,407 |
| 2024-04-03 | $13.33 | $13.46 | $13.17 | $13.32 | $13.32 | 215,861 |
| 2024-04-02 | $12.90 | $12.97 | $12.64 | $12.70 | $12.70 | 241,621 |
| 2024-04-01 | $13.94 | $14.04 | $13.76 | $13.89 | $13.89 | 241,704 |
| 2024-03-28 | $13.76 | $13.88 | $13.62 | $13.86 | $13.86 | 476,389 |
| 2024-03-27 | $12.95 | $13.49 | $12.92 | $13.35 | $13.35 | 384,357 |
| 2024-03-26 | $13.11 | $13.38 | $12.86 | $13.38 | $13.38 | 858,995 |
| 2024-03-25 | $13.99 | $14.10 | $13.88 | $14.07 | $14.07 | 311,498 |
| 2024-03-22 | $15.00 | $15.01 | $14.71 | $14.73 | $14.73 | 190,434 |
| 2024-03-21 | $15.39 | $15.47 | $15.08 | $15.27 | $15.27 | 513,817 |
| 2024-03-20 | $14.86 | $14.86 | $14.42 | $14.68 | $14.68 | 599,738 |
| 2024-03-19 | $15.73 | $15.82 | $15.05 | $15.49 | $15.49 | 732,163 |
| 2024-03-18 | $16.55 | $16.80 | $16.12 | $16.19 | $16.19 | 262,357 |
| 2024-03-15 | $16.10 | $16.10 | $15.56 | $15.69 | $15.69 | 204,527 |
| 2024-03-14 | $16.14 | $16.27 | $15.90 | $16.06 | $16.06 | 162,957 |
| 2024-03-13 | $16.64 | $16.65 | $16.12 | $16.25 | $16.25 | 121,514 |
| 2024-03-12 | $16.43 | $16.61 | $16.22 | $16.48 | $16.48 | 228,552 |
| 2024-03-11 | $16.30 | $16.45 | $15.80 | $16.04 | $16.04 | 151,599 |
| 2024-03-08 | $16.70 | $16.99 | $16.65 | $16.84 | $16.84 | 141,138 |
| 2024-03-07 | $16.38 | $16.45 | $16.08 | $16.43 | $16.43 | 171,482 |
| 2024-03-06 | $15.00 | $15.68 | $14.85 | $15.57 | $15.57 | 273,322 |
| 2024-03-05 | $15.58 | $15.75 | $15.20 | $15.75 | $15.75 | 392,457 |
| 2024-03-04 | $16.49 | $16.50 | $16.10 | $16.23 | $16.23 | 215,930 |
| 2024-03-01 | $15.94 | $16.30 | $15.60 | $16.10 | $16.10 | 263,708 |
| 2024-02-29 | $15.24 | $15.27 | $14.98 | $15.25 | $15.25 | 189,641 |
| 2024-02-28 | $15.11 | $15.30 | $14.93 | $15.03 | $15.03 | 183,102 |
| 2024-02-27 | $14.19 | $14.50 | $14.19 | $14.45 | $14.45 | 136,191 |
| 2024-02-26 | $13.93 | $13.93 | $13.57 | $13.73 | $13.73 | 220,325 |
| 2024-02-23 | $14.12 | $14.40 | $14.02 | $14.34 | $14.34 | 189,724 |
| 2024-02-22 | $13.34 | $13.80 | $13.34 | $13.51 | $13.51 | 191,577 |
| 2024-02-21 | $12.90 | $13.05 | $12.80 | $12.95 | $12.95 | 113,351 |
| 2024-02-20 | $12.76 | $12.76 | $12.50 | $12.50 | $12.50 | 85,397 |
| 2024-02-16 | $12.95 | $12.95 | $12.80 | $12.82 | $12.82 | 48,267 |
| 2024-02-15 | $12.74 | $12.90 | $12.74 | $12.79 | $12.79 | 80,589 |
| 2024-02-14 | $12.50 | $12.96 | $12.45 | $12.75 | $12.75 | 129,617 |
| 2024-02-13 | $12.77 | $12.77 | $12.20 | $12.26 | $12.26 | 90,173 |
| 2024-02-12 | $12.45 | $12.50 | $12.23 | $12.50 | $12.50 | 84,595 |
| 2024-02-09 | $12.68 | $12.77 | $12.26 | $12.35 | $12.35 | 139,123 |
| 2024-02-08 | $12.27 | $12.64 | $12.20 | $12.55 | $12.55 | 414,892 |
| 2024-02-07 | $12.19 | $12.20 | $11.65 | $11.80 | $11.80 | 275,409 |
| 2024-02-06 | $12.50 | $12.66 | $12.46 | $12.64 | $12.64 | 251,532 |
| 2024-02-05 | $11.79 | $11.97 | $11.77 | $11.81 | $11.81 | 223,008 |
| 2024-02-02 | $11.12 | $11.28 | $11.12 | $11.17 | $11.17 | 65,500 |
| 2024-02-01 | $11.06 | $11.25 | $11.00 | $11.11 | $11.11 | 137,762 |
| 2024-01-31 | $11.10 | $11.30 | $11.00 | $11.24 | $11.24 | 134,935 |
| 2024-01-30 | $10.85 | $11.06 | $10.81 | $10.98 | $10.98 | 193,905 |
| 2024-01-29 | $10.68 | $10.95 | $10.63 | $10.75 | $10.75 | 364,277 |
| 2024-01-26 | $11.06 | $11.21 | $11.05 | $11.06 | $11.06 | 101,400 |
| 2024-01-25 | $11.29 | $11.41 | $11.10 | $11.10 | $11.10 | 211,928 |
| 2024-01-24 | $11.14 | $11.87 | $11.14 | $11.75 | $11.75 | 412,732 |
| 2024-01-23 | $10.45 | $10.78 | $10.45 | $10.72 | $10.72 | 200,127 |
| 2024-01-22 | $10.81 | $10.81 | $10.43 | $10.43 | $10.43 | 209,261 |
| 2024-01-19 | $11.11 | $11.24 | $11.01 | $11.05 | $11.05 | 163,796 |
| 2024-01-18 | $10.88 | $11.30 | $10.76 | $11.19 | $11.19 | 336,657 |
| 2024-01-17 | $10.00 | $10.33 | $9.95 | $10.06 | $10.06 | 279,928 |
| 2024-01-16 | $9.58 | $9.90 | $9.54 | $9.77 | $9.77 | 224,896 |
| 2024-01-12 | $9.57 | $9.60 | $9.43 | $9.50 | $9.50 | 85,801 |
| 2024-01-11 | $9.43 | $9.50 | $9.31 | $9.44 | $9.44 | 199,566 |
| 2024-01-10 | $9.26 | $9.61 | $9.26 | $9.55 | $9.55 | 221,804 |
| 2024-01-09 | $9.11 | $9.18 | $9.00 | $9.00 | $9.00 | 436,478 |
| 2024-01-08 | $9.75 | $9.88 | $9.58 | $9.61 | $9.61 | 250,853 |
| 2024-01-05 | $10.80 | $10.83 | $10.52 | $10.61 | $10.61 | 124,293 |
| 2024-01-04 | $10.48 | $11.00 | $10.42 | $10.90 | $10.90 | 209,533 |
| 2024-01-03 | $10.60 | $10.60 | $9.93 | $10.14 | $10.14 | 366,434 |
| 2024-01-02 | $11.40 | $11.40 | $10.36 | $10.62 | $10.62 | 485,702 |
| 2023-12-29 | $11.73 | $11.78 | $11.55 | $11.56 | $11.56 | 169,026 |
| 2023-12-28 | $11.10 | $11.69 | $11.09 | $11.65 | $11.65 | 343,732 |
| 2023-12-27 | $10.63 | $10.93 | $10.63 | $10.87 | $10.87 | 266,044 |
| 2023-12-26 | $10.42 | $10.47 | $10.35 | $10.40 | $10.40 | 192,995 |
| 2023-12-22 | $10.15 | $10.61 | $10.09 | $10.44 | $10.44 | 317,483 |
| 2023-12-21 | $10.16 | $10.16 | $9.91 | $9.97 | $9.97 | 263,245 |
| 2023-12-20 | $9.89 | $10.12 | $9.81 | $10.04 | $10.04 | 173,961 |
| 2023-12-19 | $10.30 | $10.30 | $9.51 | $9.78 | $9.78 | 319,225 |
| 2023-12-18 | $10.39 | $10.73 | $10.32 | $10.60 | $10.60 | 455,972 |
| 2023-12-15 | $9.47 | $9.99 | $9.47 | $9.92 | $9.92 | 351,320 |
| 2023-12-14 | $9.17 | $9.25 | $9.11 | $9.24 | $9.24 | 230,061 |
| 2023-12-13 | $8.85 | $8.99 | $8.81 | $8.87 | $8.87 | 139,255 |
| 2023-12-12 | $8.77 | $9.49 | $8.70 | $9.44 | $9.44 | 547,877 |
| 2023-12-11 | $8.80 | $8.80 | $8.51 | $8.60 | $8.60 | 179,969 |
| 2023-12-08 | $8.66 | $8.70 | $8.58 | $8.70 | $8.70 | 202,623 |
| 2023-12-07 | $7.90 | $8.50 | $7.82 | $8.34 | $8.34 | 305,531 |
| 2023-12-06 | $7.91 | $8.35 | $7.82 | $8.23 | $8.23 | 394,736 |
| 2023-12-05 | $7.56 | $8.49 | $7.27 | $8.30 | $8.30 | 813,148 |
| 2023-12-04 | $9.62 | $9.72 | $8.97 | $9.34 | $9.34 | 1,482,445 |
| 2023-12-01 | $9.62 | $10.15 | $9.62 | $10.04 | $10.04 | 928,001 |
| 2023-11-30 | $9.48 | $9.48 | $8.90 | $9.33 | $9.33 | 840,413 |
| 2023-11-29 | $8.30 | $8.75 | $8.26 | $8.71 | $8.71 | 570,492 |
| 2023-11-28 | $7.83 | $7.85 | $7.66 | $7.80 | $7.80 | 325,069 |
| 2023-11-27 | $7.71 | $7.85 | $7.65 | $7.77 | $7.77 | 441,962 |
| 2023-11-24 | $7.26 | $7.60 | $7.02 | $7.52 | $7.52 | 870,321 |
| 2023-11-22 | $6.60 | $6.68 | $6.54 | $6.62 | $6.62 | 112,175 |
| 2023-11-21 | $6.50 | $6.64 | $6.45 | $6.55 | $6.55 | 252,887 |
| 2023-11-20 | $6.41 | $6.46 | $6.40 | $6.42 | $6.42 | 128,963 |
| 2023-11-17 | $6.45 | $6.46 | $6.39 | $6.42 | $6.42 | 86,971 |
| 2023-11-16 | $6.43 | $6.47 | $6.35 | $6.44 | $6.44 | 449,332 |
| 2023-11-15 | $6.12 | $6.21 | $6.07 | $6.15 | $6.15 | 301,929 |
| 2023-11-14 | $5.97 | $5.97 | $5.91 | $5.93 | $5.93 | 122,274 |
| 2023-11-13 | $5.81 | $5.98 | $5.81 | $5.95 | $5.95 | 413,305 |
| 2023-11-10 | $5.80 | $5.80 | $5.67 | $5.70 | $5.70 | 62,181 |
| 2023-11-09 | $5.58 | $5.80 | $5.58 | $5.80 | $5.80 | 442,515 |
| 2023-11-08 | $5.28 | $5.40 | $5.28 | $5.40 | $5.40 | 273,629 |
| 2023-11-07 | $5.20 | $5.23 | $5.16 | $5.20 | $5.20 | 75,791 |
| 2023-11-06 | $5.26 | $5.28 | $5.19 | $5.27 | $5.27 | 100,417 |
| 2023-11-03 | $5.17 | $5.23 | $5.13 | $5.15 | $5.15 | 132,779 |
| 2023-11-02 | $5.00 | $5.09 | $4.94 | $5.01 | $5.01 | 237,491 |
| 2023-11-01 | $4.86 | $4.86 | $4.79 | $4.80 | $4.80 | 175,033 |
| 2023-10-31 | $5.00 | $5.09 | $4.96 | $5.01 | $5.01 | 142,953 |
| 2023-10-30 | $4.98 | $4.98 | $4.86 | $4.94 | $4.94 | 245,065 |
| 2023-10-27 | $5.07 | $5.12 | $5.04 | $5.06 | $5.06 | 128,458 |
| 2023-10-26 | $5.10 | $5.24 | $5.08 | $5.18 | $5.18 | 393,686 |
| 2023-10-25 | $5.30 | $5.37 | $5.25 | $5.29 | $5.29 | 327,160 |
| 2023-10-24 | $5.45 | $5.45 | $5.32 | $5.41 | $5.41 | 423,851 |
| 2023-10-23 | $5.60 | $5.65 | $5.47 | $5.54 | $5.54 | 766,700 |
| 2023-10-20 | $5.75 | $5.78 | $5.71 | $5.76 | $5.76 | 198,500 |
| 2023-10-19 | $5.69 | $5.73 | $5.60 | $5.67 | $5.67 | 288,302 |
| 2023-10-18 | $5.95 | $5.95 | $5.81 | $5.83 | $5.83 | 165,919 |
| 2023-10-17 | $5.97 | $6.09 | $5.97 | $6.09 | $6.09 | 347,336 |
| 2023-10-16 | $5.87 | $5.87 | $5.77 | $5.81 | $5.81 | 140,684 |
| 2023-10-13 | $5.60 | $5.88 | $5.60 | $5.87 | $5.87 | 498,065 |
| 2023-10-12 | $5.66 | $5.69 | $5.57 | $5.60 | $5.60 | 272,028 |
| 2023-10-11 | $5.66 | $5.78 | $5.64 | $5.78 | $5.78 | 254,872 |
| 2023-10-10 | $5.74 | $5.78 | $5.58 | $5.67 | $5.67 | 237,160 |
| 2023-10-09 | $6.05 | $6.08 | $5.92 | $5.97 | $5.97 | 238,050 |
| 2023-10-06 | $5.85 | $5.98 | $5.81 | $5.91 | $5.91 | 554,142 |
| 2023-10-05 | $5.69 | $5.75 | $5.67 | $5.75 | $5.75 | 299,235 |
| 2023-10-04 | $5.54 | $5.65 | $5.49 | $5.55 | $5.55 | 238,189 |
| 2023-10-03 | $5.69 | $5.71 | $5.55 | $5.59 | $5.59 | 353,841 |
| 2023-10-02 | $5.62 | $5.64 | $5.57 | $5.63 | $5.63 | 580,819 |
| 2023-09-29 | $5.49 | $5.49 | $5.42 | $5.49 | $5.49 | 184,761 |
| 2023-09-28 | $5.33 | $5.37 | $5.23 | $5.37 | $5.37 | 295,047 |
| 2023-09-27 | $5.50 | $5.65 | $5.47 | $5.53 | $5.53 | 733,298 |
| 2023-09-26 | $5.60 | $5.65 | $5.52 | $5.54 | $5.54 | 152,229 |
| 2023-09-25 | $5.61 | $5.65 | $5.56 | $5.59 | $5.59 | 195,375 |
| 2023-09-22 | $5.54 | $5.60 | $5.52 | $5.53 | $5.53 | 175,294 |
| 2023-09-21 | $5.41 | $5.41 | $5.34 | $5.37 | $5.37 | 241,996 |
| 2023-09-20 | $5.57 | $5.57 | $5.42 | $5.46 | $5.46 | 225,462 |
| 2023-09-19 | $5.75 | $5.82 | $5.69 | $5.70 | $5.70 | 746,905 |
| 2023-09-18 | $5.64 | $5.70 | $5.63 | $5.67 | $5.67 | 308,798 |
| 2023-09-15 | $5.51 | $5.53 | $5.45 | $5.48 | $5.48 | 111,101 |
| 2023-09-14 | $5.38 | $5.46 | $5.36 | $5.46 | $5.46 | 204,580 |
| 2023-09-13 | $5.36 | $5.38 | $5.28 | $5.30 | $5.30 | 287,028 |
| 2023-09-12 | $5.26 | $5.30 | $5.22 | $5.27 | $5.27 | 199,689 |
| 2023-09-11 | $5.19 | $5.19 | $5.07 | $5.10 | $5.10 | 298,999 |
| 2023-09-08 | $5.38 | $5.38 | $5.28 | $5.30 | $5.30 | 159,547 |
| 2023-09-07 | $5.22 | $5.33 | $5.15 | $5.24 | $5.24 | 243,400 |
| 2023-09-06 | $5.00 | $5.09 | $4.98 | $5.07 | $5.07 | 143,859 |
| 2023-09-05 | $4.87 | $4.94 | $4.86 | $4.90 | $4.90 | 149,654 |
| 2023-09-01 | $4.85 | $4.89 | $4.85 | $4.86 | $4.86 | 170,964 |
| 2023-08-31 | $4.88 | $4.93 | $4.88 | $4.89 | $4.89 | 150,209 |
| 2023-08-30 | $4.97 | $4.97 | $4.87 | $4.88 | $4.88 | 231,563 |
| 2023-08-29 | $5.20 | $5.23 | $5.05 | $5.05 | $5.05 | 181,389 |
| 2023-08-28 | $4.94 | $5.05 | $4.94 | $4.97 | $4.97 | 92,984 |
| 2023-08-25 | $5.02 | $5.02 | $4.90 | $4.94 | $4.94 | 171,267 |
| 2023-08-24 | $5.00 | $5.06 | $4.98 | $5.06 | $5.06 | 222,438 |
| 2023-08-23 | $4.86 | $4.89 | $4.76 | $4.83 | $4.83 | 358,994 |
| 2023-08-22 | $4.99 | $4.99 | $4.92 | $4.94 | $4.94 | 191,892 |
| 2023-08-21 | $5.17 | $5.17 | $5.02 | $5.09 | $5.09 | 409,050 |
| 2023-08-18 | $5.33 | $5.35 | $5.25 | $5.33 | $5.33 | 328,426 |
| 2023-08-17 | $5.60 | $5.60 | $5.43 | $5.45 | $5.45 | 388,884 |
| 2023-08-16 | $5.89 | $5.89 | $5.61 | $5.66 | $5.66 | 808,096 |
| 2023-08-15 | $5.53 | $5.61 | $5.53 | $5.59 | $5.59 | 545,762 |
| 2023-08-14 | $5.30 | $5.38 | $5.30 | $5.34 | $5.34 | 173,418 |
| 2023-08-11 | $5.28 | $5.37 | $5.23 | $5.33 | $5.33 | 195,434 |
| 2023-08-10 | $5.13 | $5.24 | $5.13 | $5.22 | $5.22 | 245,950 |
| 2023-08-09 | $5.11 | $5.11 | $5.03 | $5.06 | $5.06 | 112,733 |
| 2023-08-08 | $5.13 | $5.13 | $4.99 | $5.07 | $5.07 | 289,791 |
| 2023-08-07 | $4.92 | $5.25 | $4.92 | $5.21 | $5.21 | 491,663 |
| 2023-08-04 | $4.89 | $4.91 | $4.84 | $4.89 | $4.89 | 228,589 |
| 2023-08-03 | $4.85 | $4.90 | $4.85 | $4.89 | $4.89 | 91,205 |
| 2023-08-02 | $4.91 | $4.91 | $4.77 | $4.82 | $4.82 | 384,301 |
| 2023-08-01 | $4.95 | $5.04 | $4.93 | $4.95 | $4.95 | 289,859 |
| 2023-07-31 | $4.91 | $4.95 | $4.89 | $4.95 | $4.95 | 326,372 |
| 2023-07-28 | $4.72 | $4.80 | $4.70 | $4.76 | $4.76 | 297,107 |
| 2023-07-27 | $4.88 | $4.95 | $4.73 | $4.80 | $4.80 | 338,834 |
| 2023-07-26 | $4.95 | $5.00 | $4.87 | $4.87 | $4.87 | 834,421 |
| 2023-07-25 | $4.60 | $4.83 | $4.60 | $4.79 | $4.79 | 875,311 |
| 2023-07-24 | $4.66 | $4.67 | $4.49 | $4.56 | $4.56 | 564,138 |
| 2023-07-21 | $4.75 | $4.77 | $4.71 | $4.73 | $4.73 | 537,400 |
| 2023-07-20 | $4.63 | $4.78 | $4.56 | $4.73 | $4.73 | 1,202,704 |
| 2023-07-19 | $4.60 | $4.60 | $4.48 | $4.50 | $4.50 | 631,183 |
| 2023-07-18 | $4.76 | $4.78 | $4.59 | $4.61 | $4.61 | 635,428 |
| 2023-07-17 | $4.87 | $4.93 | $4.81 | $4.84 | $4.84 | 696,368 |
| 2023-07-14 | $5.15 | $5.15 | $5.05 | $5.08 | $5.08 | 141,949 |
| 2023-07-13 | $5.21 | $5.21 | $5.15 | $5.17 | $5.17 | 370,629 |
| 2023-07-12 | $5.40 | $5.48 | $5.28 | $5.37 | $5.37 | 452,350 |
| 2023-07-11 | $5.20 | $5.29 | $4.95 | $5.22 | $5.22 | 228,036 |
| 2023-07-10 | $5.10 | $5.13 | $4.95 | $5.04 | $5.04 | 301,160 |
| 2023-07-07 | $5.07 | $5.08 | $5.00 | $5.01 | $5.01 | 231,496 |
| 2023-07-06 | $5.10 | $5.33 | $4.95 | $5.20 | $5.20 | 459,240 |
| 2023-07-05 | $4.95 | $5.08 | $4.88 | $5.05 | $5.05 | 654,867 |
| 2023-07-03 | $5.31 | $5.31 | $5.17 | $5.17 | $5.17 | 375,902 |
| 2023-06-30 | $5.61 | $5.61 | $5.54 | $5.55 | $5.55 | 721,151 |
| 2023-06-29 | $5.57 | $5.71 | $5.56 | $5.61 | $5.61 | 385,301 |
| 2023-06-28 | $5.60 | $5.60 | $5.48 | $5.57 | $5.57 | 299,123 |
| 2023-06-27 | $5.65 | $5.72 | $5.58 | $5.66 | $5.66 | 544,478 |
| 2023-06-26 | $5.98 | $6.00 | $5.85 | $5.92 | $5.92 | 291,716 |
| 2023-06-23 | $6.16 | $6.18 | $6.06 | $6.16 | $6.16 | 131,644 |
| 2023-06-22 | $6.19 | $6.21 | $6.16 | $6.17 | $6.17 | 164,163 |
| 2023-06-21 | $6.12 | $6.18 | $6.02 | $6.12 | $6.12 | 339,756 |
| 2023-06-20 | $6.08 | $6.16 | $5.99 | $6.16 | $6.16 | 268,547 |
| 2023-06-16 | $6.17 | $6.17 | $6.05 | $6.14 | $6.14 | 408,732 |
| 2023-06-15 | $6.40 | $6.62 | $6.25 | $6.34 | $6.34 | 274,532 |
| 2023-06-14 | $6.46 | $6.48 | $6.37 | $6.40 | $6.40 | 258,113 |
| 2023-06-13 | $6.33 | $6.38 | $6.22 | $6.30 | $6.30 | 309,638 |
| 2023-06-12 | $6.09 | $6.23 | $6.04 | $6.19 | $6.19 | 205,436 |
| 2023-06-09 | $6.35 | $6.38 | $6.29 | $6.33 | $6.33 | 141,498 |
| 2023-06-08 | $6.20 | $6.43 | $6.17 | $6.37 | $6.37 | 315,382 |
| 2023-06-07 | $6.15 | $6.16 | $6.07 | $6.14 | $6.14 | 320,989 |
| 2023-06-06 | $6.65 | $6.66 | $6.50 | $6.55 | $6.55 | 242,719 |
| 2023-06-05 | $6.58 | $6.60 | $6.45 | $6.55 | $6.55 | 191,985 |
| 2023-06-02 | $6.10 | $6.19 | $6.09 | $6.14 | $6.14 | 295,768 |
| 2023-06-01 | $5.83 | $5.85 | $5.79 | $5.84 | $5.84 | 314,252 |
| 2023-05-31 | $5.63 | $5.79 | $5.58 | $5.78 | $5.78 | 841,283 |
| 2023-05-30 | $6.28 | $6.31 | $6.04 | $6.08 | $6.08 | 515,864 |
| 2023-05-26 | $6.44 | $6.61 | $6.44 | $6.57 | $6.57 | 204,948 |
| 2023-05-25 | $6.23 | $6.48 | $6.15 | $6.44 | $6.44 | 494,840 |
| 2023-05-24 | $6.64 | $6.64 | $6.49 | $6.56 | $6.56 | 668,055 |
| 2023-05-23 | $7.13 | $7.15 | $7.05 | $7.09 | $7.09 | 181,083 |
| 2023-05-22 | $7.39 | $7.40 | $7.28 | $7.39 | $7.39 | 100,027 |
| 2023-05-19 | $7.31 | $7.44 | $7.31 | $7.41 | $7.41 | 62,796 |
| 2023-05-18 | $7.46 | $7.52 | $7.40 | $7.49 | $7.49 | 131,987 |
| 2023-05-17 | $7.15 | $7.27 | $7.07 | $7.22 | $7.22 | 311,409 |
| 2023-05-16 | $7.36 | $7.41 | $7.20 | $7.22 | $7.22 | 188,962 |
| 2023-05-15 | $7.40 | $7.40 | $7.09 | $7.29 | $7.29 | 364,483 |
| 2023-05-12 | $7.72 | $7.74 | $7.65 | $7.72 | $7.72 | 278,049 |
| 2023-05-11 | $8.07 | $8.16 | $8.01 | $8.09 | $8.09 | 191,820 |
| 2023-05-10 | $8.54 | $8.75 | $8.51 | $8.60 | $8.60 | 87,450 |
| 2023-05-09 | $8.95 | $8.99 | $8.88 | $8.99 | $8.99 | 233,067 |
| 2023-05-08 | $8.39 | $8.40 | $8.30 | $8.35 | $8.35 | 233,221 |
| 2023-05-05 | $8.24 | $8.32 | $8.18 | $8.30 | $8.30 | 69,698 |
| 2023-05-04 | $8.13 | $8.13 | $7.81 | $7.93 | $7.93 | 563,359 |
| 2023-05-03 | $8.32 | $8.50 | $8.32 | $8.45 | $8.45 | 231,073 |
| 2023-05-02 | $8.52 | $8.52 | $8.23 | $8.28 | $8.28 | 286,230 |
| 2023-05-01 | $8.88 | $9.05 | $8.71 | $8.78 | $8.78 | 124,344 |
| 2023-04-28 | $8.79 | $8.79 | $8.66 | $8.76 | $8.76 | 127,444 |
| 2023-04-27 | $9.07 | $9.08 | $8.79 | $8.85 | $8.85 | 157,798 |
| 2023-04-26 | $8.77 | $8.85 | $8.77 | $8.82 | $8.82 | 108,205 |
| 2023-04-25 | $8.80 | $8.80 | $8.70 | $8.76 | $8.76 | 222,457 |
| 2023-04-24 | $8.85 | $8.85 | $8.72 | $8.78 | $8.78 | 181,920 |
| 2023-04-21 | $9.27 | $9.27 | $9.10 | $9.16 | $9.16 | 56,345 |
| 2023-04-20 | $9.20 | $9.30 | $9.17 | $9.25 | $9.25 | 65,087 |
| 2023-04-19 | $9.00 | $9.20 | $9.00 | $9.16 | $9.16 | 194,803 |
| 2023-04-18 | $8.77 | $8.77 | $8.34 | $8.62 | $8.62 | 700,608 |
| 2023-04-17 | $9.10 | $9.11 | $8.95 | $8.96 | $8.96 | 376,946 |
| 2023-04-14 | $9.34 | $9.36 | $9.17 | $9.19 | $9.19 | 493,507 |
| 2023-04-13 | $9.21 | $9.40 | $9.13 | $9.37 | $9.37 | 162,112 |
| 2023-04-12 | $9.35 | $9.47 | $9.22 | $9.41 | $9.41 | 358,051 |
| 2023-04-11 | $9.54 | $9.54 | $9.21 | $9.28 | $9.28 | 366,190 |
| 2023-04-10 | $9.70 | $10.00 | $9.68 | $9.91 | $9.91 | 298,000 |
| 2023-04-06 | $9.84 | $9.87 | $9.68 | $9.81 | $9.81 | 524,772 |
| 2023-04-05 | $10.30 | $10.30 | $10.02 | $10.02 | $10.02 | 80,396 |
| 2023-04-04 | $10.20 | $10.35 | $10.20 | $10.31 | $10.31 | 196,680 |
| 2023-04-03 | $10.02 | $10.10 | $9.93 | $10.01 | $10.01 | 148,999 |
| 2023-03-31 | $9.83 | $10.10 | $9.83 | $10.10 | $10.10 | 136,239 |
| 2023-03-30 | $9.71 | $9.94 | $9.57 | $9.65 | $9.65 | 195,351 |
| 2023-03-29 | $9.86 | $10.09 | $9.86 | $10.02 | $10.02 | 276,991 |
| 2023-03-28 | $9.29 | $9.52 | $9.24 | $9.46 | $9.46 | 132,872 |
| 2023-03-27 | $9.50 | $9.62 | $9.43 | $9.45 | $9.45 | 152,934 |
| 2023-03-24 | $9.78 | $9.88 | $9.60 | $9.76 | $9.76 | 260,021 |
| 2023-03-23 | $9.89 | $10.20 | $9.88 | $10.19 | $10.19 | 293,869 |
| 2023-03-22 | $9.10 | $9.54 | $9.10 | $9.49 | $9.49 | 291,776 |
| 2023-03-21 | $9.24 | $9.33 | $9.12 | $9.31 | $9.31 | 362,189 |
| 2023-03-20 | $9.68 | $9.71 | $9.44 | $9.50 | $9.50 | 456,309 |
| 2023-03-17 | $9.94 | $10.00 | $9.80 | $9.97 | $9.97 | 288,819 |
| 2023-03-16 | $9.70 | $9.98 | $9.65 | $9.98 | $9.98 | 330,916 |
| 2023-03-15 | $10.04 | $10.12 | $9.50 | $9.69 | $9.69 | 902,689 |
| 2023-03-14 | $10.52 | $10.72 | $10.46 | $10.57 | $10.57 | 400,436 |
| 2023-03-13 | $10.39 | $10.44 | $10.20 | $10.26 | $10.26 | 313,523 |
| 2023-03-10 | $10.04 | $10.27 | $10.04 | $10.19 | $10.19 | 414,339 |
| 2023-03-09 | $10.00 | $10.05 | $9.85 | $9.92 | $9.92 | 599,150 |
| 2023-03-08 | $9.46 | $9.68 | $9.46 | $9.60 | $9.60 | 407,882 |
| 2023-03-07 | $9.07 | $9.35 | $9.03 | $9.18 | $9.18 | 448,298 |
| 2023-03-06 | $9.44 | $9.69 | $9.11 | $9.15 | $9.15 | 407,563 |
| 2023-03-03 | $9.34 | $9.40 | $9.29 | $9.39 | $9.39 | 406,298 |
| 2023-03-02 | $8.83 | $8.99 | $8.74 | $8.98 | $8.98 | 461,512 |
| 2023-03-01 | $8.78 | $8.98 | $8.75 | $8.82 | $8.82 | 860,361 |
| 2023-02-28 | $8.85 | $9.21 | $8.80 | $9.05 | $9.05 | 1,039,730 |
| 2023-02-27 | $7.99 | $8.15 | $7.90 | $8.15 | $8.15 | 574,194 |
| 2023-02-24 | $8.01 | $8.07 | $7.90 | $7.95 | $7.95 | 629,931 |
| 2023-02-23 | $7.76 | $8.04 | $7.76 | $7.96 | $7.96 | 1,596,966 |
| 2023-02-22 | $7.27 | $7.37 | $7.25 | $7.29 | $7.29 | 958,538 |
| 2023-02-21 | $7.09 | $7.15 | $7.01 | $7.06 | $7.06 | 1,311,989 |
| 2023-02-17 | $6.62 | $6.70 | $6.55 | $6.60 | $6.60 | 548,993 |
| 2023-02-16 | $6.62 | $6.85 | $6.58 | $6.75 | $6.75 | 840,670 |
| 2023-02-15 | $6.58 | $6.72 | $6.30 | $6.53 | $6.53 | 756,223 |
| 2023-02-14 | $6.75 | $7.00 | $6.72 | $6.73 | $6.73 | 842,241 |
| 2023-02-13 | $7.08 | $7.24 | $6.95 | $7.00 | $7.00 | 960,678 |
| 2023-02-10 | $7.20 | $7.38 | $7.20 | $7.23 | $7.23 | 276,611 |
| 2023-02-09 | $7.44 | $7.45 | $7.06 | $7.12 | $7.12 | 766,456 |
| 2023-02-08 | $7.50 | $7.80 | $7.44 | $7.62 | $7.62 | 752,696 |
| 2023-02-07 | $6.89 | $7.40 | $6.86 | $7.16 | $7.16 | 905,502 |
| 2023-02-06 | $6.90 | $7.04 | $6.75 | $6.80 | $6.80 | 630,117 |
| 2023-02-03 | $7.28 | $7.33 | $7.10 | $7.11 | $7.11 | 393,375 |
| 2023-02-02 | $7.46 | $7.54 | $7.30 | $7.31 | $7.31 | 486,403 |
| 2023-02-01 | $7.60 | $7.72 | $7.53 | $7.53 | $7.53 | 514,813 |
| 2023-01-31 | $7.73 | $7.98 | $7.66 | $7.80 | $7.80 | 208,880 |
| 2023-01-30 | $8.03 | $8.17 | $7.90 | $8.00 | $8.00 | 283,419 |
| 2023-01-27 | $8.23 | $8.75 | $8.21 | $8.27 | $8.27 | 144,057 |
| 2023-01-26 | $8.24 | $8.24 | $8.10 | $8.12 | $8.12 | 134,799 |
| 2023-01-25 | $8.49 | $8.54 | $8.42 | $8.45 | $8.45 | 31,239 |
| 2023-01-24 | $8.57 | $8.63 | $8.40 | $8.44 | $8.44 | 44,569 |
| 2023-01-23 | $8.80 | $8.80 | $8.61 | $8.64 | $8.64 | 100,711 |
| 2023-01-20 | $8.95 | $9.15 | $8.89 | $8.95 | $8.95 | 72,846 |
| 2023-01-19 | $8.72 | $8.86 | $8.66 | $8.78 | $8.78 | 123,186 |
| 2023-01-18 | $9.09 | $9.28 | $8.88 | $8.94 | $8.94 | 65,911 |
| 2023-01-17 | $9.50 | $9.55 | $9.40 | $9.41 | $9.41 | 71,091 |
| 2023-01-13 | $9.22 | $9.44 | $9.22 | $9.36 | $9.36 | 115,512 |
| 2023-01-12 | $9.08 | $9.31 | $8.94 | $9.09 | $9.09 | 53,492 |
| 2023-01-11 | $9.08 | $9.17 | $8.97 | $8.98 | $8.98 | 44,347 |
| 2023-01-10 | $9.15 | $9.18 | $9.01 | $9.12 | $9.12 | 48,804 |
| 2023-01-09 | $10.10 | $10.10 | $9.49 | $9.74 | $9.74 | 56,140 |
| 2023-01-06 | $9.67 | $10.28 | $9.50 | $10.04 | $10.04 | 83,703 |
| 2023-01-05 | $9.37 | $9.56 | $9.36 | $9.51 | $9.51 | 56,236 |
| 2023-01-04 | $9.01 | $9.28 | $9.01 | $9.25 | $9.25 | 45,173 |
| 2023-01-03 | $9.01 | $9.18 | $8.75 | $8.82 | $8.82 | 75,039 |
| 2022-12-30 | $9.24 | $9.34 | $9.12 | $9.19 | $9.19 | 147,995 |
| 2022-12-29 | $9.34 | $9.46 | $9.33 | $9.40 | $9.40 | 92,953 |
| 2022-12-28 | $9.42 | $9.60 | $9.36 | $9.45 | $9.45 | 102,649 |
| 2022-12-27 | $9.49 | $9.70 | $9.42 | $9.50 | $9.50 | 465,809 |
| 2022-12-23 | $9.56 | $9.63 | $9.35 | $9.46 | $9.46 | 251,450 |
| 2022-12-22 | $9.51 | $9.84 | $9.49 | $9.74 | $9.74 | 204,291 |
| 2022-12-21 | $10.25 | $10.33 | $9.87 | $9.98 | $9.98 | 219,640 |
| 2022-12-20 | $9.74 | $10.01 | $9.74 | $9.98 | $9.98 | 326,431 |
| 2022-12-19 | $8.97 | $9.04 | $8.82 | $8.85 | $8.85 | 295,838 |
| 2022-12-16 | $9.17 | $9.32 | $8.81 | $9.03 | $9.03 | 230,284 |
| 2022-12-15 | $10.07 | $10.22 | $9.69 | $9.76 | $9.76 | 507,852 |
| 2022-12-14 | $9.65 | $9.84 | $9.65 | $9.82 | $9.82 | 275,932 |
| 2022-12-13 | $9.04 | $9.35 | $9.04 | $9.29 | $9.29 | 426,497 |
| 2022-12-12 | $8.54 | $8.85 | $8.40 | $8.74 | $8.74 | 299,889 |
| 2022-12-09 | $9.08 | $9.32 | $9.08 | $9.19 | $9.19 | 183,485 |
| 2022-12-08 | $8.81 | $9.04 | $8.79 | $9.01 | $9.01 | 236,223 |
| 2022-12-07 | $8.25 | $8.45 | $8.25 | $8.40 | $8.40 | 155,204 |
| 2022-12-06 | $8.12 | $8.47 | $8.06 | $8.44 | $8.44 | 793,612 |
| 2022-12-05 | $7.88 | $8.00 | $7.88 | $7.97 | $7.97 | 526,042 |
| 2022-12-02 | $7.61 | $7.70 | $7.59 | $7.70 | $7.70 | 126,685 |
| 2022-12-01 | $7.70 | $7.77 | $7.55 | $7.71 | $7.71 | 258,618 |
| 2022-11-30 | $7.73 | $7.94 | $7.72 | $7.86 | $7.86 | 217,710 |
| 2022-11-29 | $7.38 | $7.60 | $7.25 | $7.54 | $7.54 | 152,273 |
| 2022-11-28 | $7.73 | $7.80 | $7.52 | $7.66 | $7.66 | 547,602 |
| 2022-11-25 | $7.69 | $7.88 | $7.68 | $7.82 | $7.82 | 365,450 |
| 2022-11-23 | $7.19 | $7.42 | $7.19 | $7.38 | $7.38 | 316,880 |
| 2022-11-22 | $7.02 | $7.08 | $6.82 | $7.07 | $7.07 | 400,549 |
| 2022-11-21 | $7.21 | $7.38 | $7.15 | $7.37 | $7.37 | 230,457 |
| 2022-11-18 | $7.05 | $7.19 | $7.05 | $7.09 | $7.09 | 111,020 |
| 2022-11-17 | $7.12 | $7.30 | $7.11 | $7.19 | $7.19 | 226,008 |
| 2022-11-16 | $7.71 | $7.71 | $7.21 | $7.35 | $7.35 | 341,188 |
| 2022-11-15 | $7.90 | $8.10 | $7.69 | $7.71 | $7.71 | 915,772 |
| 2022-11-14 | $8.20 | $8.30 | $8.19 | $8.20 | $8.20 | 191,655 |
| 2022-11-11 | $8.12 | $8.29 | $8.11 | $8.20 | $8.20 | 228,730 |
| 2022-11-10 | $7.80 | $7.98 | $7.61 | $7.89 | $7.89 | 196,946 |
| 2022-11-09 | $7.76 | $7.97 | $7.76 | $7.90 | $7.90 | 191,530 |
| 2022-11-08 | $7.60 | $7.79 | $7.60 | $7.70 | $7.70 | 204,239 |
| 2022-11-07 | $7.62 | $8.17 | $7.53 | $7.57 | $7.57 | 479,035 |
| 2022-11-04 | $7.71 | $7.93 | $7.66 | $7.72 | $7.72 | 262,782 |
| 2022-11-03 | $7.44 | $7.55 | $7.31 | $7.37 | $7.37 | 188,224 |
| 2022-11-02 | $7.48 | $8.01 | $7.42 | $7.67 | $7.67 | 398,218 |
| 2022-11-01 | $7.22 | $7.45 | $7.21 | $7.41 | $7.41 | 112,161 |
| 2022-10-31 | $7.09 | $7.13 | $6.94 | $7.10 | $7.10 | 433,402 |
| 2022-10-28 | $7.64 | $7.72 | $7.52 | $7.71 | $7.71 | 73,471 |
| 2022-10-27 | $7.82 | $7.90 | $7.64 | $7.75 | $7.75 | 148,949 |
| 2022-10-26 | $8.09 | $8.19 | $7.94 | $8.09 | $8.09 | 191,126 |
| 2022-10-25 | $8.36 | $8.45 | $8.25 | $8.35 | $8.35 | 120,621 |
| 2022-10-24 | $8.73 | $8.81 | $8.42 | $8.48 | $8.48 | 117,499 |
| 2022-10-21 | $8.70 | $9.00 | $8.67 | $8.81 | $8.81 | 95,286 |
| 2022-10-20 | $8.88 | $8.89 | $8.66 | $8.71 | $8.71 | 113,171 |
| 2022-10-19 | $9.10 | $9.21 | $8.65 | $8.95 | $8.95 | 145,103 |
| 2022-10-18 | $9.32 | $9.49 | $9.01 | $9.19 | $9.19 | 181,114 |
| 2022-10-17 | $8.99 | $9.03 | $8.80 | $8.83 | $8.83 | 212,470 |
| 2022-10-14 | $9.19 | $9.35 | $9.04 | $9.21 | $9.21 | 373,737 |
| 2022-10-13 | $8.87 | $8.89 | $8.67 | $8.69 | $8.69 | 155,477 |
| 2022-10-12 | $9.16 | $9.24 | $8.98 | $9.09 | $9.09 | 149,000 |
| 2022-10-11 | $9.35 | $9.48 | $9.15 | $9.34 | $9.34 | 197,610 |
| 2022-10-10 | $9.34 | $9.39 | $9.01 | $9.20 | $9.20 | 127,496 |
| 2022-10-07 | $9.55 | $9.82 | $9.55 | $9.70 | $9.70 | 98,339 |
| 2022-10-06 | $9.73 | $9.93 | $9.55 | $9.69 | $9.69 | 212,388 |
| 2022-10-05 | $10.08 | $10.23 | $9.96 | $10.10 | $10.10 | 172,951 |
| 2022-10-04 | $9.96 | $10.40 | $9.95 | $10.35 | $10.35 | 195,001 |
| 2022-10-03 | $9.08 | $9.26 | $8.97 | $9.14 | $9.14 | 205,213 |
| 2022-09-30 | $8.92 | $9.51 | $8.90 | $9.04 | $9.04 | 93,677 |
| 2022-09-29 | $9.13 | $9.18 | $8.69 | $8.96 | $8.96 | 443,971 |
| 2022-09-28 | $9.68 | $9.69 | $9.29 | $9.58 | $9.58 | 244,220 |
| 2022-09-27 | $10.02 | $10.41 | $10.02 | $10.39 | $10.39 | 145,576 |
| 2022-09-26 | $9.99 | $10.20 | $9.99 | $10.05 | $10.05 | 182,744 |
| 2022-09-23 | $10.25 | $10.47 | $10.12 | $10.27 | $10.27 | 804,818 |
| 2022-09-22 | $9.86 | $10.09 | $9.86 | $9.94 | $9.94 | 127,460 |
| 2022-09-21 | $10.10 | $10.15 | $9.74 | $10.05 | $10.05 | 246,892 |
| 2022-09-20 | $10.20 | $10.50 | $10.17 | $10.25 | $10.25 | 500,524 |
| 2022-09-19 | $9.07 | $9.26 | $9.07 | $9.18 | $9.18 | 131,718 |
| 2022-09-16 | $8.86 | $9.09 | $8.69 | $9.07 | $9.07 | 228,036 |
| 2022-09-15 | $9.26 | $9.26 | $9.00 | $9.14 | $9.14 | 110,258 |
| 2022-09-14 | $9.58 | $9.65 | $9.16 | $9.39 | $9.39 | 471,985 |
| 2022-09-13 | $9.80 | $9.91 | $9.66 | $9.75 | $9.75 | 346,276 |
| 2022-09-12 | $9.13 | $9.64 | $9.13 | $9.55 | $9.55 | 520,077 |
| 2022-09-09 | $8.47 | $8.75 | $8.47 | $8.63 | $8.63 | 236,609 |
| 2022-09-08 | $8.45 | $8.88 | $8.45 | $8.78 | $8.78 | 263,833 |
| 2022-09-07 | $8.55 | $8.68 | $8.10 | $8.25 | $8.25 | 348,294 |
| 2022-09-06 | $8.03 | $8.09 | $7.77 | $7.99 | $7.99 | 533,557 |
| 2022-09-02 | $9.02 | $9.04 | $8.75 | $8.78 | $8.78 | 403,314 |
| 2022-09-01 | $8.48 | $8.85 | $8.40 | $8.73 | $8.73 | 997,036 |
| 2022-08-31 | $7.29 | $7.95 | $7.24 | $7.84 | $7.84 | 649,450 |
| 2022-08-30 | $7.48 | $7.48 | $6.75 | $7.20 | $7.20 | 1,201,488 |
| 2022-08-29 | $7.90 | $8.07 | $7.81 | $7.86 | $7.86 | 449,409 |
| 2022-08-26 | $8.00 | $8.00 | $7.92 | $7.92 | $7.92 | 282,018 |
| 2022-08-25 | $8.03 | $8.06 | $7.89 | $7.97 | $7.97 | 549,615 |
| 2022-08-24 | $8.37 | $8.58 | $8.21 | $8.55 | $8.55 | 216,328 |
| 2022-08-23 | $8.94 | $8.98 | $8.58 | $8.70 | $8.70 | 275,541 |
| 2022-08-22 | $9.16 | $9.26 | $9.05 | $9.21 | $9.21 | 129,164 |
| 2022-08-19 | $9.20 | $9.42 | $9.20 | $9.31 | $9.31 | 100,574 |
| 2022-08-18 | $9.31 | $9.46 | $9.26 | $9.42 | $9.42 | 256,517 |
| 2022-08-17 | $9.82 | $10.00 | $9.64 | $9.77 | $9.77 | 92,752 |
| 2022-08-16 | $9.85 | $10.03 | $9.85 | $9.99 | $9.99 | 69,994 |
| 2022-08-15 | $10.25 | $10.36 | $9.66 | $9.89 | $9.89 | 382,057 |
| 2022-08-12 | $10.40 | $10.57 | $10.25 | $10.54 | $10.54 | 309,684 |
| 2022-08-11 | $10.99 | $11.03 | $10.67 | $10.89 | $10.89 | 352,201 |
| 2022-08-10 | $11.55 | $11.70 | $11.40 | $11.58 | $11.58 | 230,828 |
| 2022-08-09 | $11.34 | $11.72 | $11.34 | $11.56 | $11.56 | 287,627 |
| 2022-08-08 | $11.43 | $11.73 | $11.21 | $11.23 | $11.23 | 297,474 |
| 2022-08-05 | $11.17 | $11.35 | $10.85 | $11.10 | $11.10 | 297,024 |
| 2022-08-04 | $10.56 | $11.11 | $10.50 | $10.82 | $10.82 | 282,607 |
| 2022-08-03 | $11.30 | $11.39 | $10.69 | $10.83 | $10.83 | 395,629 |
| 2022-08-02 | $12.05 | $12.19 | $11.58 | $11.78 | $11.78 | 552,547 |
| 2022-08-01 | $12.64 | $12.69 | $12.53 | $12.65 | $12.65 | 124,251 |
| 2022-07-29 | $12.23 | $12.42 | $12.08 | $12.42 | $12.42 | 233,000 |
| 2022-07-28 | $12.72 | $12.84 | $12.53 | $12.79 | $12.79 | 328,147 |
| 2022-07-27 | $12.95 | $13.41 | $12.95 | $13.31 | $13.31 | 141,032 |
| 2022-07-26 | $13.04 | $13.49 | $13.04 | $13.47 | $13.47 | 198,105 |
| 2022-07-25 | $13.81 | $13.99 | $13.17 | $13.28 | $13.28 | 238,193 |
| 2022-07-22 | $14.65 | $14.77 | $14.49 | $14.60 | $14.60 | 245,827 |
| 2022-07-21 | $14.72 | $14.86 | $14.51 | $14.65 | $14.65 | 85,850 |
| 2022-07-20 | $14.80 | $15.11 | $14.47 | $14.54 | $14.54 | 186,410 |
| 2022-07-19 | $15.35 | $15.35 | $14.69 | $14.81 | $14.81 | 191,417 |
| 2022-07-18 | $15.63 | $15.66 | $15.00 | $15.28 | $15.28 | 161,157 |
| 2022-07-15 | $15.56 | $16.07 | $15.56 | $15.99 | $15.99 | 80,774 |
| 2022-07-14 | $14.86 | $15.18 | $14.65 | $15.18 | $15.18 | 100,113 |
| 2022-07-13 | $14.32 | $14.50 | $14.10 | $14.48 | $14.48 | 232,321 |
| 2022-07-12 | $14.38 | $14.42 | $13.80 | $13.86 | $13.86 | 173,203 |
| 2022-07-11 | $15.02 | $15.20 | $14.92 | $15.02 | $15.02 | 159,321 |
| 2022-07-08 | $15.57 | $15.59 | $15.26 | $15.29 | $15.29 | 353,515 |
| 2022-07-07 | $15.52 | $15.97 | $15.51 | $15.91 | $15.91 | 226,112 |
| 2022-07-06 | $15.30 | $15.48 | $14.92 | $14.95 | $14.95 | 266,027 |
| 2022-07-05 | $15.96 | $16.02 | $15.79 | $15.90 | $15.90 | 54,825 |
| 2022-07-01 | $16.90 | $17.16 | $16.90 | $17.11 | $17.11 | 14,124 |
| 2022-06-30 | $17.10 | $17.40 | $17.08 | $17.17 | $17.17 | 200,746 |
| 2022-06-29 | $16.34 | $16.92 | $16.34 | $16.73 | $16.73 | 228,085 |
| 2022-06-28 | $15.69 | $16.18 | $15.60 | $16.03 | $16.03 | 113,929 |
| 2022-06-27 | $16.63 | $16.70 | $16.25 | $16.37 | $16.37 | 295,395 |
| 2022-06-24 | $16.83 | $17.10 | $16.62 | $16.90 | $16.90 | 94,264 |
| 2022-06-23 | $17.31 | $17.80 | $17.31 | $17.58 | $17.58 | 185,966 |
| 2022-06-22 | $17.11 | $17.18 | $16.58 | $16.79 | $16.79 | 687,670 |
| 2022-06-21 | $17.92 | $18.37 | $17.75 | $18.29 | $18.29 | 231,605 |
| 2022-06-17 | $20.00 | $20.30 | $20.00 | $20.16 | $20.16 | 80,140 |
| 2022-06-16 | $19.55 | $19.86 | $19.55 | $19.69 | $19.69 | 97,051 |
| 2022-06-15 | $19.70 | $19.82 | $19.37 | $19.55 | $19.55 | 69,724 |
| 2022-06-14 | $19.66 | $20.00 | $19.66 | $19.88 | $19.88 | 38,152 |
| 2022-06-13 | $19.15 | $19.32 | $19.06 | $19.14 | $19.14 | 65,237 |
| 2022-06-10 | $19.52 | $20.02 | $19.52 | $19.85 | $19.85 | 265,643 |
| 2022-06-09 | $19.01 | $19.45 | $19.01 | $19.36 | $19.36 | 146,924 |
| 2022-06-08 | $19.59 | $19.65 | $19.10 | $19.24 | $19.24 | 468,201 |
| 2022-06-07 | $20.63 | $20.63 | $20.26 | $20.35 | $20.35 | 186,351 |
| 2022-06-06 | $21.71 | $21.82 | $21.25 | $21.46 | $21.46 | 185,918 |
| 2022-06-03 | $21.81 | $22.20 | $21.81 | $22.01 | $22.01 | 187,352 |
| 2022-06-02 | $21.80 | $22.00 | $21.80 | $22.00 | $22.00 | 82,008 |
| 2022-06-01 | $22.10 | $22.28 | $21.70 | $21.89 | $21.89 | 240,879 |
| 2022-05-31 | $21.91 | $22.71 | $21.91 | $22.19 | $22.19 | 500,232 |
| 2022-05-27 | $21.42 | $21.78 | $21.28 | $21.48 | $21.48 | 228,054 |
| 2022-05-26 | $22.30 | $22.61 | $22.18 | $22.55 | $22.55 | 225,468 |
| 2022-05-25 | $22.55 | $23.21 | $22.43 | $22.97 | $22.97 | 115,482 |
| 2022-05-24 | $23.26 | $23.55 | $23.18 | $23.39 | $23.39 | 57,039 |
| 2022-05-23 | $24.50 | $24.77 | $24.18 | $24.60 | $24.60 | 160,005 |
| 2022-05-20 | $24.99 | $25.49 | $24.17 | $25.42 | $25.42 | 212,033 |
| 2022-05-19 | $24.94 | $25.21 | $24.78 | $24.97 | $24.97 | 259,052 |
| 2022-05-18 | $25.73 | $26.07 | $25.02 | $25.78 | $25.78 | 490,373 |
| 2022-05-17 | $24.40 | $24.76 | $24.40 | $24.63 | $24.63 | 90,387 |
| 2022-05-16 | $23.39 | $23.63 | $23.18 | $23.34 | $23.34 | 96,183 |
| 2022-05-13 | $23.18 | $23.18 | $22.78 | $23.12 | $23.12 | 118,865 |
| 2022-05-12 | $23.23 | $23.39 | $22.99 | $23.19 | $23.19 | 222,491 |
| 2022-05-11 | $23.94 | $24.18 | $23.76 | $23.90 | $23.90 | 201,151 |
| 2022-05-10 | $23.61 | $23.75 | $23.20 | $23.39 | $23.39 | 89,784 |
| 2022-05-09 | $24.08 | $24.20 | $23.81 | $23.88 | $23.88 | 246,471 |
| 2022-05-06 | $23.21 | $23.90 | $23.13 | $23.75 | $23.75 | 142,986 |
| 2022-05-05 | $24.03 | $24.38 | $23.36 | $23.69 | $23.69 | 135,544 |
| 2022-05-04 | $22.93 | $23.38 | $22.90 | $23.29 | $23.29 | 143,552 |
| 2022-05-03 | $21.63 | $22.16 | $21.63 | $22.12 | $22.12 | 106,990 |
| 2022-05-02 | $21.46 | $21.57 | $21.23 | $21.49 | $21.49 | 82,533 |
| 2022-04-29 | $21.38 | $21.58 | $21.33 | $21.48 | $21.48 | 38,468 |
| 2022-04-28 | $21.18 | $21.22 | $20.88 | $21.01 | $21.01 | 69,929 |
| 2022-04-27 | $21.00 | $21.68 | $21.00 | $21.55 | $21.55 | 178,180 |
| 2022-04-26 | $21.00 | $21.03 | $20.50 | $20.74 | $20.74 | 188,775 |
| 2022-04-25 | $21.52 | $21.65 | $20.86 | $20.92 | $20.92 | 190,541 |
| 2022-04-22 | $22.00 | $22.40 | $22.00 | $22.31 | $22.31 | 178,685 |
| 2022-04-21 | $21.37 | $21.84 | $21.36 | $21.74 | $21.74 | 183,464 |
| 2022-04-20 | $20.48 | $20.53 | $20.06 | $20.29 | $20.29 | 257,815 |
| 2022-04-19 | $21.67 | $21.79 | $20.94 | $21.23 | $21.23 | 284,340 |
| 2022-04-18 | $21.83 | $22.25 | $21.78 | $22.22 | $22.22 | 128,452 |
| 2022-04-14 | $21.75 | $22.17 | $21.75 | $22.16 | $22.16 | 349,501 |
| 2022-04-13 | $21.27 | $21.43 | $21.04 | $21.24 | $21.24 | 130,964 |
| 2022-04-12 | $21.20 | $21.44 | $21.00 | $21.28 | $21.28 | 142,250 |
| 2022-04-11 | $21.08 | $21.14 | $20.82 | $21.00 | $21.00 | 233,894 |
| 2022-04-08 | $22.06 | $22.58 | $22.06 | $22.45 | $22.45 | 174,057 |
| 2022-04-07 | $21.07 | $21.70 | $21.07 | $21.66 | $21.66 | 160,359 |
| 2022-04-06 | $21.00 | $21.00 | $20.51 | $20.62 | $20.62 | 600,015 |
| 2022-04-05 | $21.76 | $22.09 | $21.41 | $21.77 | $21.77 | 1,346,330 |
| 2022-04-04 | $23.00 | $23.00 | $22.31 | $22.40 | $22.40 | 553,901 |
| 2022-04-01 | $23.93 | $23.98 | $23.75 | $23.96 | $23.96 | 125,086 |
| 2022-03-31 | $24.20 | $24.98 | $23.88 | $24.18 | $24.18 | 648,285 |
| 2022-03-30 | $24.25 | $25.10 | $24.25 | $25.01 | $25.01 | 1,208,031 |
| 2022-03-29 | $23.46 | $24.46 | $23.10 | $24.26 | $24.26 | 318,798 |
| 2022-03-28 | $23.78 | $23.96 | $23.55 | $23.77 | $23.77 | 181,926 |
| 2022-03-25 | $24.54 | $24.66 | $24.34 | $24.39 | $24.39 | 81,355 |
| 2022-03-24 | $25.22 | $25.40 | $24.82 | $24.88 | $24.88 | 177,527 |
| 2022-03-23 | $25.67 | $25.96 | $25.54 | $25.95 | $25.95 | 166,696 |
| 2022-03-22 | $25.15 | $25.49 | $25.02 | $25.05 | $25.05 | 163,299 |
| 2022-03-21 | $26.06 | $26.30 | $25.63 | $25.76 | $25.76 | 60,171 |
| 2022-03-18 | $26.18 | $26.47 | $25.86 | $26.35 | $26.35 | 180,748 |
| 2022-03-17 | $25.99 | $26.50 | $25.83 | $26.04 | $26.04 | 471,335 |
| 2022-03-16 | $24.63 | $25.56 | $24.42 | $25.54 | $25.54 | 218,189 |
| 2022-03-15 | $24.22 | $24.22 | $23.54 | $23.73 | $23.73 | 684,585 |
| 2022-03-14 | $25.31 | $25.55 | $24.65 | $24.70 | $24.70 | 406,015 |
| 2022-03-11 | $27.39 | $27.39 | $26.91 | $27.05 | $27.05 | 429,321 |
| 2022-03-10 | $27.35 | $27.62 | $27.06 | $27.57 | $27.57 | 532,487 |
| 2022-03-09 | $27.90 | $28.20 | $27.62 | $27.84 | $27.84 | 378,333 |
| 2022-03-08 | $26.51 | $27.00 | $26.45 | $26.83 | $26.83 | 422,130 |
| 2022-03-07 | $26.00 | $26.43 | $25.97 | $26.28 | $26.28 | 216,252 |
| 2022-03-04 | $24.67 | $25.26 | $24.67 | $24.90 | $24.90 | 219,293 |
| 2022-03-03 | $23.70 | $23.78 | $23.51 | $23.58 | $23.58 | 69,241 |
| 2022-03-02 | $23.76 | $24.00 | $23.34 | $23.67 | $23.67 | 203,233 |
| 2022-03-01 | $23.31 | $23.88 | $23.09 | $23.88 | $23.88 | 232,839 |
| 2022-02-28 | $21.58 | $21.62 | $21.20 | $21.43 | $21.43 | 195,859 |
| 2022-02-25 | $22.70 | $22.89 | $22.42 | $22.61 | $22.61 | 141,085 |
| 2022-02-24 | $22.70 | $23.00 | $22.32 | $22.62 | $22.62 | 368,780 |
| 2022-02-23 | $25.03 | $25.19 | $24.70 | $24.94 | $24.94 | 187,479 |
| 2022-02-22 | $24.50 | $24.76 | $23.60 | $23.86 | $23.86 | 112,519 |
| 2022-02-18 | $23.80 | $24.16 | $23.50 | $23.57 | $23.57 | 175,903 |
| 2022-02-17 | $22.81 | $23.78 | $22.81 | $23.53 | $23.53 | 155,354 |
| 2022-02-16 | $22.25 | $22.34 | $22.01 | $22.17 | $22.17 | 71,169 |
| 2022-02-15 | $22.85 | $22.92 | $22.55 | $22.66 | $22.66 | 144,081 |
| 2022-02-14 | $23.49 | $23.49 | $22.70 | $22.78 | $22.78 | 307,978 |
| 2022-02-11 | $24.40 | $24.88 | $24.25 | $24.73 | $24.73 | 339,184 |
| 2022-02-10 | $25.17 | $25.49 | $24.20 | $25.43 | $25.43 | 274,869 |
| 2022-02-09 | $24.75 | $25.02 | $24.52 | $24.85 | $24.85 | 562,740 |
| 2022-02-08 | $22.38 | $22.88 | $22.35 | $22.78 | $22.78 | 76,586 |
| 2022-02-07 | $21.25 | $21.88 | $21.11 | $21.78 | $21.78 | 134,853 |
| 2022-02-04 | $21.66 | $21.89 | $21.50 | $21.70 | $21.70 | 88,235 |
| 2022-02-03 | $21.69 | $21.84 | $21.45 | $21.83 | $21.83 | 153,227 |
| 2022-02-02 | $21.72 | $22.49 | $21.70 | $22.29 | $22.29 | 342,498 |
| 2022-02-01 | $21.75 | $21.94 | $21.00 | $21.50 | $21.50 | 186,050 |
| 2022-01-31 | $21.63 | $22.12 | $21.56 | $21.94 | $21.94 | 131,996 |
| 2022-01-28 | $22.40 | $22.72 | $21.93 | $22.01 | $22.01 | 224,348 |
| 2022-01-27 | $20.57 | $20.93 | $20.32 | $20.50 | $20.50 | 292,830 |
| 2022-01-26 | $19.66 | $19.82 | $19.30 | $19.64 | $19.64 | 221,882 |
| 2022-01-25 | $19.74 | $19.99 | $19.40 | $19.94 | $19.94 | 126,193 |
| 2022-01-24 | $20.63 | $21.23 | $20.63 | $21.08 | $21.08 | 160,991 |
| 2022-01-21 | $20.54 | $20.80 | $20.00 | $20.11 | $20.11 | 169,319 |
| 2022-01-20 | $21.04 | $21.89 | $21.03 | $21.53 | $21.53 | 307,637 |
| 2022-01-19 | $19.68 | $19.98 | $19.29 | $19.91 | $19.91 | 252,801 |
| 2022-01-18 | $21.25 | $21.25 | $20.46 | $21.00 | $21.00 | 385,631 |
| 2022-01-14 | $22.58 | $23.40 | $22.58 | $23.19 | $23.19 | 81,810 |
| 2022-01-13 | $22.40 | $22.84 | $22.11 | $22.36 | $22.36 | 164,409 |
| 2022-01-12 | $23.32 | $23.62 | $23.23 | $23.50 | $23.50 | 197,630 |
| 2022-01-11 | $23.73 | $24.87 | $23.31 | $24.70 | $24.70 | 137,081 |
| 2022-01-10 | $25.00 | $25.27 | $23.75 | $24.08 | $24.08 | 183,324 |
| 2022-01-07 | $27.14 | $27.47 | $26.50 | $26.86 | $26.86 | 70,382 |
| 2022-01-06 | $26.22 | $26.57 | $25.79 | $26.48 | $26.48 | 68,179 |
| 2022-01-05 | $27.00 | $27.00 | $26.00 | $26.22 | $26.22 | 149,271 |
| 2022-01-04 | $27.67 | $27.76 | $26.51 | $26.84 | $26.84 | 169,964 |
| 2022-01-03 | $29.60 | $29.67 | $29.03 | $29.22 | $29.22 | 145,684 |
| 2021-12-31 | $29.79 | $29.79 | $29.38 | $29.49 | $29.49 | 63,098 |
| 2021-12-30 | $29.02 | $29.85 | $29.02 | $29.60 | $29.60 | 149,968 |
| 2021-12-29 | $28.06 | $28.34 | $27.92 | $28.25 | $28.25 | 103,797 |
| 2021-12-28 | $26.49 | $26.71 | $26.37 | $26.49 | $26.49 | 58,116 |
| 2021-12-27 | $26.83 | $26.83 | $26.42 | $26.70 | $26.70 | 93,228 |
| 2021-12-23 | $26.25 | $26.88 | $26.25 | $26.77 | $26.77 | 99,300 |
| 2021-12-22 | $26.03 | $26.38 | $25.89 | $26.27 | $26.27 | 90,599 |
| 2021-12-21 | $25.56 | $25.71 | $24.98 | $25.04 | $25.04 | 176,628 |
| 2021-12-20 | $24.91 | $25.79 | $24.86 | $25.72 | $25.72 | 195,396 |
| 2021-12-17 | $23.97 | $24.26 | $23.81 | $23.95 | $23.95 | 58,298 |
| 2021-12-16 | $24.24 | $24.54 | $24.12 | $24.28 | $24.28 | 89,712 |
| 2021-12-15 | $24.29 | $24.79 | $23.81 | $24.79 | $24.79 | 68,196 |
| 2021-12-14 | $25.66 | $25.70 | $23.61 | $23.61 | $23.61 | 593,870 |
| 2021-12-13 | $28.15 | $28.40 | $27.72 | $27.83 | $27.83 | 69,336 |
| 2021-12-10 | $27.89 | $28.52 | $27.52 | $28.14 | $28.14 | 232,292 |
| 2021-12-09 | $26.51 | $27.50 | $26.41 | $27.17 | $27.17 | 675,150 |
| 2021-12-08 | $28.64 | $28.94 | $28.15 | $28.46 | $28.46 | 331,678 |
| 2021-12-07 | $29.75 | $30.46 | $29.50 | $30.44 | $30.44 | 299,965 |
| 2021-12-06 | $30.00 | $30.24 | $29.50 | $29.60 | $29.60 | 289,845 |
| 2021-12-03 | $29.28 | $29.80 | $29.28 | $29.59 | $29.59 | 169,475 |
| 2021-12-02 | $28.30 | $29.00 | $28.25 | $28.72 | $28.72 | 277,593 |
| 2021-12-01 | $27.00 | $28.13 | $27.00 | $27.79 | $27.79 | 157,594 |
| 2021-11-30 | $27.50 | $27.69 | $26.29 | $26.65 | $26.65 | 240,027 |
| 2021-11-29 | $26.26 | $27.08 | $26.08 | $26.96 | $26.96 | 320,325 |
| 2021-11-26 | $24.93 | $25.90 | $24.57 | $24.73 | $24.73 | 487,545 |
| 2021-11-24 | $24.11 | $25.26 | $24.03 | $25.20 | $25.20 | 329,016 |
| 2021-11-23 | $23.68 | $23.79 | $23.09 | $23.39 | $23.39 | 252,936 |
| 2021-11-22 | $25.63 | $25.75 | $24.51 | $24.89 | $24.89 | 368,726 |
| 2021-11-19 | $23.87 | $24.87 | $23.68 | $24.79 | $24.79 | 371,820 |
| 2021-11-18 | $21.89 | $22.25 | $21.50 | $22.23 | $22.23 | 203,349 |
| 2021-11-17 | $19.80 | $20.74 | $19.71 | $20.45 | $20.45 | 201,592 |
| 2021-11-16 | $19.23 | $20.13 | $19.12 | $19.65 | $19.65 | 850,818 |
| 2021-11-15 | $21.60 | $21.98 | $21.20 | $21.67 | $21.67 | 244,698 |
| 2021-11-12 | $21.79 | $22.79 | $21.79 | $22.63 | $22.63 | 217,966 |
| 2021-11-11 | $22.27 | $22.33 | $21.50 | $21.94 | $21.94 | 253,626 |
| 2021-11-10 | $23.05 | $23.11 | $22.18 | $22.70 | $22.70 | 412,531 |
| 2021-11-09 | $25.06 | $25.06 | $23.53 | $24.22 | $24.22 | 497,744 |
| 2021-11-08 | $24.34 | $25.17 | $24.34 | $25.16 | $25.16 | 316,927 |
| 2021-11-05 | $23.53 | $23.53 | $22.80 | $23.05 | $23.05 | 245,781 |
| 2021-11-04 | $22.27 | $23.07 | $22.27 | $23.07 | $23.07 | 497,655 |
| 2021-11-03 | $22.06 | $22.20 | $20.75 | $20.82 | $20.82 | 416,280 |
| 2021-11-02 | $23.50 | $23.80 | $22.35 | $22.88 | $22.88 | 566,296 |
| 2021-11-01 | $27.89 | $27.90 | $25.75 | $26.40 | $26.40 | 417,285 |
| 2021-10-29 | $30.98 | $30.98 | $30.04 | $30.04 | $30.04 | 236,419 |
| 2021-10-28 | $29.90 | $30.37 | $29.42 | $30.37 | $30.37 | 226,556 |
| 2021-10-27 | $28.03 | $29.48 | $27.92 | $29.48 | $29.48 | 277,896 |
| 2021-10-26 | $27.92 | $28.00 | $27.28 | $27.76 | $27.76 | 779,161 |
| 2021-10-25 | $32.38 | $32.38 | $30.60 | $30.61 | $30.61 | 785,048 |
| 2021-10-22 | $32.73 | $33.07 | $31.90 | $32.20 | $32.20 | 564,279 |
| 2021-10-21 | $34.89 | $34.95 | $33.92 | $34.57 | $34.57 | 426,293 |
| 2021-10-20 | $38.70 | $38.70 | $36.65 | $37.31 | $37.31 | 343,451 |
| 2021-10-19 | $38.81 | $39.06 | $38.33 | $38.48 | $38.48 | 404,116 |
| 2021-10-18 | $35.88 | $37.30 | $35.88 | $37.29 | $37.29 | 153,407 |
| 2021-10-15 | $35.78 | $35.97 | $35.15 | $35.30 | $35.30 | 709,549 |
| 2021-10-14 | $37.33 | $37.74 | $37.13 | $37.28 | $37.28 | 184,639 |
| 2021-10-13 | $36.76 | $37.15 | $36.61 | $36.89 | $36.89 | 667,753 |
| 2021-10-12 | $38.17 | $38.42 | $37.45 | $37.63 | $37.63 | 556,803 |
| 2021-10-11 | $40.64 | $41.21 | $40.30 | $40.96 | $40.96 | 420,029 |
| 2021-10-08 | $38.86 | $39.33 | $38.72 | $39.23 | $39.23 | 264,829 |
| 2021-10-07 | $39.30 | $39.30 | $38.12 | $38.84 | $38.84 | 554,204 |
| 2021-10-06 | $42.03 | $42.22 | $40.48 | $41.51 | $41.51 | 506,918 |
| 2021-10-05 | $41.28 | $41.46 | $40.76 | $41.25 | $41.25 | 406,975 |
| 2021-10-04 | $37.59 | $37.82 | $37.13 | $37.77 | $37.77 | 295,788 |
| 2021-10-01 | $36.25 | $36.95 | $36.25 | $36.90 | $36.90 | 221,905 |
| 2021-09-30 | $35.40 | $36.16 | $34.94 | $36.01 | $36.01 | 244,109 |
| 2021-09-29 | $36.00 | $36.38 | $35.31 | $35.68 | $35.68 | 550,084 |
| 2021-09-28 | $36.74 | $36.74 | $35.88 | $36.57 | $36.57 | 602,858 |
| 2021-09-27 | $33.65 | $34.45 | $33.65 | $34.35 | $34.35 | 414,638 |
| 2021-09-24 | $32.00 | $32.57 | $32.00 | $32.48 | $32.48 | 229,207 |
| 2021-09-23 | $31.99 | $32.11 | $31.68 | $31.86 | $31.86 | 192,784 |
| 2021-09-22 | $30.78 | $31.00 | $30.45 | $30.74 | $30.74 | 130,604 |
| 2021-09-21 | $30.92 | $31.00 | $30.75 | $30.90 | $30.90 | 241,715 |
| 2021-09-20 | $29.36 | $29.65 | $28.87 | $28.90 | $28.90 | 546,608 |
| 2021-09-17 | $30.62 | $30.94 | $30.61 | $30.73 | $30.73 | 167,466 |
| 2021-09-16 | $30.59 | $30.84 | $30.45 | $30.65 | $30.65 | 84,464 |
| 2021-09-15 | $30.12 | $30.20 | $29.61 | $30.20 | $30.20 | 105,838 |
| 2021-09-14 | $29.88 | $30.05 | $29.61 | $29.88 | $29.88 | 226,381 |
| 2021-09-13 | $30.81 | $31.00 | $30.75 | $30.83 | $30.83 | 284,193 |
| 2021-09-10 | $29.79 | $30.18 | $29.79 | $30.12 | $30.12 | 356,938 |
| 2021-09-09 | $28.48 | $29.50 | $28.48 | $29.35 | $29.35 | 386,412 |
| 2021-09-08 | $27.48 | $27.94 | $27.48 | $27.67 | $27.67 | 127,234 |
| 2021-09-07 | $27.10 | $27.10 | $26.69 | $26.90 | $26.90 | 227,133 |
| 2021-09-03 | $27.50 | $27.50 | $27.26 | $27.36 | $27.36 | 171,875 |
| 2021-09-02 | $28.27 | $28.52 | $28.06 | $28.26 | $28.26 | 132,839 |
| 2021-09-01 | $27.94 | $28.08 | $27.63 | $27.73 | $27.73 | 198,684 |
| 2021-08-31 | $28.60 | $28.60 | $28.17 | $28.33 | $28.33 | 279,627 |
| 2021-08-30 | $30.03 | $30.03 | $29.82 | $29.94 | $29.94 | 103,902 |
| 2021-08-27 | $30.28 | $30.28 | $29.82 | $30.00 | $30.00 | 103,389 |
| 2021-08-26 | $30.29 | $30.80 | $30.24 | $30.74 | $30.74 | 105,758 |
| 2021-08-25 | $29.49 | $29.65 | $29.31 | $29.40 | $29.40 | 201,880 |
| 2021-08-24 | $30.62 | $30.62 | $30.06 | $30.37 | $30.37 | 179,065 |
| 2021-08-23 | $30.42 | $30.43 | $30.15 | $30.33 | $30.33 | 148,092 |
| 2021-08-20 | $29.66 | $30.00 | $29.65 | $29.98 | $29.98 | 112,073 |
| 2021-08-19 | $29.53 | $29.70 | $29.22 | $29.27 | $29.27 | 213,379 |
| 2021-08-18 | $30.02 | $30.13 | $29.60 | $29.60 | $29.60 | 191,791 |
| 2021-08-17 | $29.04 | $29.59 | $29.04 | $29.21 | $29.21 | 389,843 |
| 2021-08-16 | $28.36 | $28.89 | $28.36 | $28.78 | $28.78 | 170,408 |
| 2021-08-13 | $28.10 | $28.46 | $27.91 | $27.97 | $27.97 | 109,692 |
| 2021-08-12 | $28.03 | $28.49 | $28.01 | $28.25 | $28.25 | 164,250 |
| 2021-08-11 | $27.50 | $27.88 | $27.50 | $27.77 | $27.77 | 129,360 |
| 2021-08-10 | $27.00 | $27.13 | $26.84 | $27.01 | $27.01 | 78,396 |
| 2021-08-09 | $26.81 | $26.81 | $26.33 | $26.42 | $26.42 | 122,681 |
| 2021-08-06 | $26.69 | $26.69 | $26.38 | $26.60 | $26.60 | 46,497 |
| 2021-08-05 | $27.22 | $27.22 | $26.62 | $26.73 | $26.73 | 95,334 |
| 2021-08-04 | $27.03 | $27.50 | $27.03 | $27.19 | $27.19 | 150,118 |
| 2021-08-03 | $26.61 | $26.83 | $26.48 | $26.63 | $26.63 | 109,203 |
| 2021-08-02 | $26.49 | $26.78 | $26.37 | $26.55 | $26.55 | 78,841 |
| 2021-07-30 | $26.45 | $26.56 | $25.76 | $25.80 | $25.80 | 185,589 |
| 2021-07-29 | $25.94 | $26.80 | $25.94 | $26.65 | $26.65 | 203,896 |
| 2021-07-28 | $25.10 | $25.49 | $25.01 | $25.49 | $25.49 | 102,881 |
| 2021-07-27 | $24.50 | $24.63 | $24.26 | $24.63 | $24.63 | 179,538 |
| 2021-07-26 | $26.39 | $26.39 | $25.29 | $25.63 | $25.63 | 310,473 |
| 2021-07-23 | $27.00 | $27.12 | $26.90 | $27.09 | $27.09 | 96,476 |
| 2021-07-22 | $26.46 | $26.58 | $26.12 | $26.58 | $26.58 | 161,947 |
| 2021-07-21 | $26.30 | $26.45 | $25.91 | $26.10 | $26.10 | 173,164 |
| 2021-07-20 | $25.87 | $25.92 | $25.31 | $25.48 | $25.48 | 146,276 |
| 2021-07-19 | $25.75 | $26.00 | $25.23 | $25.33 | $25.33 | 425,079 |
| 2021-07-16 | $24.60 | $24.90 | $24.50 | $24.51 | $24.51 | 184,272 |
| 2021-07-15 | $24.15 | $24.81 | $24.15 | $24.45 | $24.45 | 259,169 |
| 2021-07-14 | $23.50 | $23.50 | $23.00 | $23.15 | $23.15 | 649,762 |
| 2021-07-13 | $23.78 | $24.67 | $23.63 | $24.49 | $24.49 | 535,491 |
| 2021-07-12 | $26.09 | $26.20 | $25.22 | $25.34 | $25.34 | 288,447 |
| 2021-07-09 | $26.91 | $27.06 | $26.62 | $26.79 | $26.79 | 240,126 |
| 2021-07-08 | $26.69 | $26.71 | $26.00 | $26.34 | $26.34 | 164,794 |
| 2021-07-07 | $27.50 | $27.70 | $26.83 | $26.92 | $26.92 | 459,450 |
| 2021-07-06 | $25.35 | $25.50 | $25.03 | $25.26 | $25.26 | 849,118 |
| 2021-07-02 | $27.00 | $27.07 | $26.43 | $26.87 | $26.87 | 273,984 |
| 2021-07-01 | $27.97 | $28.08 | $27.00 | $27.32 | $27.32 | 399,421 |
| 2021-06-30 | $28.50 | $29.38 | $28.25 | $29.35 | $29.35 | 211,537 |
| 2021-06-29 | $28.59 | $29.12 | $28.50 | $28.82 | $28.82 | 382,927 |
| 2021-06-28 | $29.96 | $29.96 | $28.82 | $28.93 | $28.93 | 431,770 |
| 2021-06-25 | $29.49 | $29.99 | $29.49 | $29.96 | $29.96 | 471,996 |
| 2021-06-24 | $28.50 | $28.86 | $28.48 | $28.84 | $28.84 | 486,257 |
| 2021-06-23 | $28.03 | $28.25 | $27.78 | $27.88 | $27.88 | 305,784 |
| 2021-06-22 | $26.25 | $27.10 | $26.01 | $27.05 | $27.05 | 328,309 |
| 2021-06-21 | $26.45 | $26.60 | $26.00 | $26.56 | $26.56 | 242,247 |
| 2021-06-18 | $26.54 | $27.31 | $26.50 | $27.07 | $27.07 | 420,993 |
| 2021-06-17 | $29.07 | $29.07 | $28.02 | $28.07 | $28.07 | 559,187 |
| 2021-06-16 | $29.95 | $30.20 | $29.27 | $30.14 | $30.14 | 530,739 |
| 2021-06-15 | $28.18 | $29.33 | $28.10 | $28.99 | $28.99 | 563,827 |
| 2021-06-14 | $27.83 | $27.83 | $26.93 | $27.00 | $27.00 | 439,287 |
| 2021-06-11 | $27.75 | $28.00 | $27.51 | $27.82 | $27.82 | 481,722 |
| 2021-06-10 | $26.25 | $27.24 | $26.25 | $27.05 | $27.05 | 577,486 |
| 2021-06-09 | $24.50 | $25.21 | $24.46 | $24.99 | $24.99 | 700,153 |
| 2021-06-08 | $23.00 | $23.18 | $22.90 | $23.11 | $23.11 | 445,951 |
| 2021-06-07 | $23.01 | $23.06 | $22.34 | $22.66 | $22.66 | 436,663 |
| 2021-06-04 | $23.18 | $23.69 | $22.93 | $23.50 | $23.50 | 291,828 |
| 2021-06-03 | $22.55 | $22.99 | $22.44 | $22.71 | $22.71 | 320,310 |
| 2021-06-02 | $23.30 | $23.50 | $22.45 | $22.58 | $22.58 | 595,475 |
| 2021-06-01 | $24.00 | $24.37 | $23.78 | $23.85 | $23.85 | 282,685 |
| 2021-05-28 | $23.06 | $23.43 | $23.00 | $23.00 | $23.00 | 383,025 |
| 2021-05-27 | $23.82 | $24.00 | $23.51 | $23.92 | $23.92 | 242,191 |
| 2021-05-26 | $23.07 | $24.48 | $22.90 | $23.96 | $23.96 | 597,069 |
| 2021-05-25 | $24.31 | $24.64 | $23.83 | $23.96 | $23.96 | 768,001 |
| 2021-05-24 | $25.58 | $25.58 | $24.55 | $25.24 | $25.24 | 790,073 |
| 2021-05-21 | $26.40 | $26.87 | $26.13 | $26.86 | $26.86 | 652,311 |
| 2021-05-20 | $25.16 | $25.75 | $25.02 | $25.62 | $25.62 | 463,414 |
| 2021-05-19 | $24.51 | $25.35 | $24.12 | $24.45 | $24.45 | 606,852 |
| 2021-05-18 | $23.14 | $24.26 | $23.14 | $24.08 | $24.08 | 600,101 |
| 2021-05-17 | $22.35 | $22.70 | $21.75 | $21.93 | $21.93 | 806,625 |
| 2021-05-14 | $23.01 | $23.38 | $22.63 | $22.95 | $22.95 | 854,346 |
| 2021-05-13 | $23.80 | $24.20 | $23.65 | $23.96 | $23.96 | 492,584 |
| 2021-05-12 | $24.55 | $24.55 | $23.58 | $24.20 | $24.20 | 859,077 |
| 2021-05-11 | $25.78 | $25.99 | $25.25 | $25.99 | $25.99 | 959,464 |
| 2021-05-10 | $27.50 | $27.74 | $27.05 | $27.59 | $27.59 | 1,143,177 |
| 2021-05-07 | $25.50 | $26.11 | $25.18 | $25.90 | $25.90 | 641,372 |
| 2021-05-06 | $24.89 | $24.92 | $23.29 | $23.56 | $23.56 | 1,408,371 |
| 2021-05-05 | $27.22 | $27.50 | $26.20 | $26.67 | $26.67 | 1,041,374 |
| 2021-05-04 | $26.13 | $26.32 | $25.45 | $26.21 | $26.21 | 1,040,588 |
| 2021-05-03 | $24.91 | $25.39 | $24.75 | $25.08 | $25.08 | 880,578 |
| 2021-04-30 | $24.03 | $24.78 | $24.03 | $24.70 | $24.70 | 612,981 |
| 2021-04-29 | $23.85 | $24.10 | $23.60 | $24.01 | $24.01 | 481,582 |
| 2021-04-28 | $23.25 | $23.56 | $22.84 | $23.52 | $23.52 | 625,983 |
| 2021-04-27 | $22.40 | $23.00 | $22.34 | $22.98 | $22.98 | 566,496 |
| 2021-04-26 | $21.67 | $21.69 | $21.30 | $21.40 | $21.40 | 273,605 |
| 2021-04-23 | $20.99 | $21.37 | $20.85 | $20.92 | $20.92 | 180,689 |
| 2021-04-22 | $21.11 | $21.11 | $20.31 | $20.47 | $20.47 | 289,338 |
| 2021-04-21 | $21.25 | $22.15 | $21.25 | $21.88 | $21.88 | 571,057 |
| 2021-04-20 | $20.10 | $20.48 | $20.03 | $20.45 | $20.45 | 281,928 |
| 2021-04-19 | $20.07 | $20.10 | $19.90 | $20.00 | $20.00 | 234,056 |
| 2021-04-16 | $19.77 | $20.17 | $19.70 | $19.79 | $19.79 | 285,880 |
| 2021-04-15 | $19.49 | $20.42 | $19.37 | $20.30 | $20.30 | 395,304 |
| 2021-04-14 | $18.50 | $18.90 | $17.85 | $18.79 | $18.79 | 334,964 |
| 2021-04-13 | $17.76 | $17.76 | $17.01 | $17.07 | $17.07 | 219,302 |
| 2021-04-12 | $18.01 | $18.30 | $17.91 | $18.08 | $18.08 | 184,668 |
| 2021-04-09 | $16.84 | $17.59 | $16.80 | $17.52 | $17.52 | 142,736 |
| 2021-04-08 | $16.09 | $16.69 | $15.57 | $16.53 | $16.53 | 357,562 |
| 2021-04-07 | $17.40 | $17.71 | $16.85 | $16.97 | $16.97 | 163,655 |
| 2021-04-06 | $18.07 | $18.18 | $17.31 | $17.57 | $17.57 | 370,320 |
| 2021-04-05 | $18.14 | $18.27 | $17.68 | $18.21 | $18.21 | 677,441 |
| 2021-04-01 | $17.40 | $18.02 | $17.33 | $17.93 | $17.93 | 185,803 |
| 2021-03-31 | $16.27 | $17.00 | $16.27 | $16.92 | $16.92 | 170,981 |
| 2021-03-30 | $16.18 | $16.50 | $16.17 | $16.50 | $16.50 | 180,238 |
| 2021-03-29 | $17.88 | $17.88 | $16.65 | $16.87 | $16.87 | 248,421 |
| 2021-03-26 | $19.00 | $19.00 | $18.21 | $18.42 | $18.42 | 229,424 |
| 2021-03-25 | $18.79 | $19.43 | $18.07 | $19.30 | $19.30 | 446,797 |
| 2021-03-24 | $16.78 | $17.46 | $15.74 | $17.24 | $17.24 | 467,966 |
| 2021-03-23 | $17.80 | $17.80 | $16.61 | $16.70 | $16.70 | 531,104 |
| 2021-03-22 | $19.80 | $19.80 | $18.87 | $19.06 | $19.06 | 250,465 |
| 2021-03-19 | $20.40 | $20.70 | $19.30 | $19.57 | $19.57 | 420,763 |
| 2021-03-18 | $20.81 | $20.84 | $19.72 | $20.33 | $20.33 | 682,125 |
| 2021-03-17 | $18.59 | $19.54 | $18.54 | $19.50 | $19.50 | 330,713 |
| 2021-03-16 | $17.67 | $18.19 | $17.50 | $18.00 | $18.00 | 350,167 |
| 2021-03-15 | $17.46 | $17.97 | $17.02 | $17.95 | $17.95 | 309,760 |
| 2021-03-12 | $16.35 | $16.60 | $16.15 | $16.59 | $16.59 | 103,742 |
| 2021-03-11 | $16.34 | $16.39 | $15.61 | $16.20 | $16.20 | 110,137 |
| 2021-03-10 | $15.70 | $15.80 | $15.25 | $15.32 | $15.32 | 291,015 |
| 2021-03-09 | $16.58 | $16.66 | $15.51 | $16.33 | $16.33 | 415,834 |
| 2021-03-08 | $16.66 | $16.66 | $16.45 | $16.50 | $16.50 | 404,514 |
| 2021-03-05 | $16.00 | $16.35 | $15.59 | $16.25 | $16.25 | 293,921 |
| 2021-03-04 | $15.63 | $15.63 | $14.75 | $15.26 | $15.26 | 178,129 |
| 2021-03-03 | $15.50 | $15.50 | $14.89 | $15.28 | $15.28 | 217,441 |
| 2021-03-02 | $14.34 | $14.90 | $14.14 | $14.89 | $14.89 | 238,096 |
| 2021-03-01 | $13.00 | $13.35 | $12.97 | $13.02 | $13.02 | 49,254 |
| 2021-02-26 | $13.43 | $13.43 | $12.66 | $12.71 | $12.71 | 98,350 |
| 2021-02-25 | $13.17 | $13.64 | $13.04 | $13.31 | $13.31 | 118,447 |
| 2021-02-24 | $12.66 | $13.36 | $12.51 | $13.17 | $13.17 | 147,755 |
| 2021-02-23 | $12.80 | $13.49 | $12.51 | $13.34 | $13.34 | 210,703 |
| 2021-02-22 | $14.50 | $14.80 | $13.61 | $13.74 | $13.74 | 226,688 |
| 2021-02-19 | $13.79 | $14.50 | $13.79 | $14.50 | $14.50 | 202,545 |
| 2021-02-18 | $13.91 | $14.00 | $13.00 | $13.52 | $13.52 | 361,242 |
| 2021-02-17 | $17.25 | $17.35 | $15.90 | $16.66 | $16.66 | 352,406 |
| 2021-02-16 | $14.97 | $16.19 | $14.92 | $15.82 | $15.82 | 517,632 |
| 2021-02-12 | $12.06 | $12.76 | $12.06 | $12.43 | $12.43 | 368,881 |
| 2021-02-11 | $10.74 | $11.55 | $10.58 | $11.55 | $11.55 | 131,561 |
| 2021-02-10 | $10.55 | $10.84 | $10.55 | $10.75 | $10.75 | 83,485 |
| 2021-02-09 | $10.21 | $10.30 | $9.98 | $10.10 | $10.10 | 63,701 |
| 2021-02-08 | $10.01 | $10.05 | $9.57 | $9.79 | $9.79 | 85,234 |
| 2021-02-05 | $10.25 | $10.35 | $10.02 | $10.24 | $10.24 | 85,206 |
| 2021-02-04 | $9.45 | $9.95 | $9.45 | $9.81 | $9.81 | 41,167 |
| 2021-02-03 | $9.36 | $9.55 | $9.36 | $9.45 | $9.45 | 87,742 |
| 2021-02-02 | $9.37 | $9.37 | $9.21 | $9.23 | $9.23 | 104,478 |
| 2021-02-01 | $10.46 | $10.46 | $10.00 | $10.19 | $10.19 | 38,481 |
| 2021-01-29 | $9.86 | $10.53 | $9.86 | $10.34 | $10.34 | 116,572 |
| 2021-01-28 | $10.00 | $10.00 | $9.57 | $9.76 | $9.76 | 59,207 |
| 2021-01-27 | $9.63 | $10.10 | $9.63 | $10.02 | $10.02 | 130,769 |
| 2021-01-26 | $10.17 | $10.17 | $9.58 | $9.60 | $9.60 | 299,407 |
| 2021-01-25 | $10.68 | $10.71 | $10.31 | $10.70 | $10.70 | 94,469 |
| 2021-01-22 | $11.04 | $11.06 | $10.72 | $11.00 | $11.00 | 133,362 |
| 2021-01-21 | $10.84 | $11.50 | $10.84 | $11.33 | $11.33 | 182,260 |
| 2021-01-20 | $10.71 | $10.85 | $10.71 | $10.80 | $10.80 | 43,343 |
| 2021-01-19 | $11.13 | $11.20 | $10.55 | $10.71 | $10.71 | 158,195 |
| 2021-01-15 | $11.50 | $11.50 | $11.00 | $11.04 | $11.04 | 128,716 |
| 2021-01-14 | $10.39 | $10.54 | $10.10 | $10.47 | $10.47 | 111,662 |
| 2021-01-13 | $9.90 | $9.99 | $9.51 | $9.96 | $9.96 | 308,211 |
| 2021-01-12 | $10.31 | $11.50 | $10.31 | $10.59 | $10.59 | 477,229 |
| 2021-01-11 | $11.35 | $12.10 | $11.32 | $11.80 | $11.80 | 428,142 |
| 2021-01-08 | $10.01 | $10.57 | $10.01 | $10.34 | $10.34 | 364,887 |
| 2021-01-07 | $9.00 | $9.34 | $9.00 | $9.32 | $9.32 | 294,466 |
| 2021-01-06 | $8.50 | $8.74 | $8.38 | $8.53 | $8.53 | 82,955 |
| 2021-01-05 | $8.49 | $8.94 | $8.49 | $8.56 | $8.56 | 219,878 |
| 2021-01-04 | $8.00 | $8.60 | $8.00 | $8.47 | $8.47 | 191,702 |
| 2020-12-31 | $7.59 | $7.75 | $7.59 | $7.70 | $7.70 | 24,698 |
| 2020-12-30 | $7.44 | $7.69 | $7.35 | $7.51 | $7.51 | 176,864 |
| 2020-12-29 | $7.57 | $7.59 | $7.11 | $7.20 | $7.20 | 132,964 |
| 2020-12-28 | $7.75 | $7.76 | $7.60 | $7.64 | $7.64 | 34,554 |
| 2020-12-24 | $7.77 | $7.77 | $7.56 | $7.56 | $7.56 | 13,158 |
| 2020-12-23 | $7.60 | $7.80 | $7.59 | $7.73 | $7.73 | 95,687 |
| 2020-12-22 | $7.44 | $7.55 | $7.44 | $7.51 | $7.51 | 54,156 |
| 2020-12-21 | $7.39 | $7.50 | $7.25 | $7.27 | $7.27 | 57,642 |
| 2020-12-18 | $7.41 | $7.53 | $7.36 | $7.46 | $7.46 | 39,377 |
| 2020-12-17 | $7.21 | $7.47 | $7.21 | $7.41 | $7.41 | 68,289 |
| 2020-12-16 | $7.26 | $7.28 | $7.03 | $7.09 | $7.09 | 42,025 |
| 2020-12-15 | $7.30 | $7.30 | $7.27 | $7.30 | $7.30 | 42,452 |
| 2020-12-14 | $7.27 | $7.56 | $7.27 | $7.30 | $7.30 | 83,272 |
| 2020-12-11 | $7.10 | $7.20 | $7.09 | $7.18 | $7.18 | 54,073 |
| 2020-12-10 | $6.99 | $7.12 | $6.99 | $7.04 | $7.04 | 50,097 |
| 2020-12-09 | $6.64 | $6.78 | $6.62 | $6.71 | $6.71 | 75,777 |
| 2020-12-08 | $6.48 | $6.50 | $6.45 | $6.46 | $6.46 | 14,370 |
| 2020-12-07 | $6.56 | $6.56 | $6.26 | $6.40 | $6.40 | 15,576 |
| 2020-12-04 | $6.42 | $6.55 | $6.42 | $6.54 | $6.54 | 54,246 |
| 2020-12-03 | $6.10 | $6.29 | $6.10 | $6.24 | $6.24 | 37,872 |
| 2020-12-02 | $6.25 | $6.25 | $6.13 | $6.17 | $6.17 | 46,527 |
| 2020-12-01 | $6.42 | $6.46 | $6.35 | $6.41 | $6.41 | 22,719 |
| 2020-11-30 | $6.57 | $6.57 | $6.37 | $6.42 | $6.42 | 39,115 |
| 2020-11-27 | $6.40 | $6.72 | $6.36 | $6.62 | $6.62 | 59,036 |
| 2020-11-25 | $6.75 | $6.80 | $6.66 | $6.70 | $6.70 | 35,364 |
| 2020-11-24 | $6.63 | $6.66 | $6.35 | $6.59 | $6.59 | 89,820 |
| 2020-11-23 | $6.55 | $6.80 | $6.50 | $6.61 | $6.61 | 43,386 |
| 2020-11-20 | $6.54 | $6.72 | $6.54 | $6.61 | $6.61 | 13,628 |
| 2020-11-19 | $6.40 | $6.71 | $6.40 | $6.60 | $6.60 | 93,103 |
| 2020-11-18 | $6.45 | $6.47 | $6.34 | $6.37 | $6.37 | 14,571 |
| 2020-11-17 | $6.48 | $6.48 | $6.25 | $6.25 | $6.25 | 24,333 |
| 2020-11-16 | $6.51 | $6.51 | $6.25 | $6.28 | $6.28 | 14,067 |
| 2020-11-13 | $6.50 | $6.50 | $6.23 | $6.31 | $6.31 | 63,501 |
| 2020-11-12 | $6.50 | $6.50 | $6.26 | $6.41 | $6.41 | 46,664 |
| 2020-11-11 | $6.35 | $6.46 | $6.21 | $6.22 | $6.22 | 98,895 |
| 2020-11-10 | $6.90 | $6.90 | $6.65 | $6.67 | $6.67 | 77,860 |
| 2020-11-09 | $7.03 | $7.05 | $6.92 | $7.01 | $7.01 | 57,731 |
| 2020-11-06 | $6.60 | $6.88 | $6.56 | $6.80 | $6.80 | 26,391 |
| 2020-11-05 | $6.29 | $6.69 | $6.29 | $6.54 | $6.54 | 44,522 |
| 2020-11-04 | $6.55 | $6.55 | $6.35 | $6.36 | $6.36 | 27,011 |
| 2020-11-03 | $6.63 | $6.63 | $6.31 | $6.56 | $6.56 | 28,699 |
| 2020-11-02 | $6.67 | $6.71 | $6.50 | $6.52 | $6.52 | 22,864 |
| 2020-10-30 | $6.75 | $6.82 | $6.63 | $6.77 | $6.77 | 71,928 |
| 2020-10-29 | $6.80 | $6.80 | $6.50 | $6.50 | $6.50 | 81,098 |
| 2020-10-28 | $7.03 | $7.10 | $6.85 | $6.86 | $6.86 | 33,264 |
| 2020-10-27 | $7.40 | $7.46 | $7.12 | $7.12 | $7.12 | 33,077 |
| 2020-10-26 | $7.09 | $7.29 | $7.09 | $7.18 | $7.18 | 141,860 |
| 2020-10-23 | $7.40 | $7.50 | $7.33 | $7.39 | $7.39 | 10,692 |
| 2020-10-22 | $7.67 | $7.80 | $7.49 | $7.51 | $7.51 | 44,234 |
| 2020-10-21 | $7.50 | $7.87 | $7.50 | $7.67 | $7.67 | 54,823 |
| 2020-10-20 | $7.10 | $7.45 | $7.10 | $7.39 | $7.39 | 51,237 |
| 2020-10-19 | $7.00 | $7.17 | $6.83 | $7.11 | $7.11 | 195,634 |
| 2020-10-16 | $7.28 | $7.33 | $7.00 | $7.00 | $7.00 | 103,117 |
| 2020-10-15 | $7.44 | $7.44 | $7.13 | $7.40 | $7.40 | 112,105 |
| 2020-10-14 | $7.70 | $7.70 | $7.46 | $7.49 | $7.49 | 53,537 |
| 2020-10-13 | $7.90 | $7.95 | $7.90 | $7.94 | $7.94 | 59,505 |
| 2020-10-12 | $7.90 | $7.99 | $7.90 | $7.95 | $7.95 | 37,236 |
| 2020-10-09 | $8.04 | $8.09 | $7.86 | $7.88 | $7.88 | 54,852 |
| 2020-10-08 | $8.10 | $8.16 | $8.06 | $8.13 | $8.13 | 79,114 |
| 2020-10-07 | $8.39 | $8.39 | $8.13 | $8.16 | $8.16 | 68,372 |
| 2020-10-06 | $8.53 | $8.68 | $8.51 | $8.52 | $8.52 | 110,897 |
| 2020-10-05 | $8.74 | $8.85 | $8.70 | $8.73 | $8.73 | 59,279 |
| 2020-10-02 | $8.55 | $8.75 | $8.55 | $8.65 | $8.65 | 134,250 |
| 2020-10-01 | $8.30 | $8.40 | $8.30 | $8.36 | $8.36 | 21,172 |
| 2020-09-30 | $8.15 | $8.25 | $8.10 | $8.24 | $8.24 | 63,186 |
| 2020-09-29 | $8.15 | $8.31 | $8.13 | $8.23 | $8.23 | 52,050 |
| 2020-09-28 | $8.11 | $8.11 | $7.94 | $8.09 | $8.09 | 66,694 |
| 2020-09-25 | $8.31 | $8.31 | $8.10 | $8.21 | $8.21 | 44,511 |
| 2020-09-24 | $8.45 | $8.45 | $8.27 | $8.43 | $8.43 | 119,179 |
| 2020-09-23 | $8.00 | $8.11 | $8.00 | $8.11 | $8.11 | 48,856 |
| 2020-09-22 | $7.77 | $7.83 | $7.65 | $7.68 | $7.68 | 33,145 |
| 2020-09-21 | $7.51 | $7.65 | $7.51 | $7.63 | $7.63 | 101,802 |
| 2020-09-18 | $7.67 | $7.70 | $7.55 | $7.57 | $7.57 | 13,466 |
| 2020-09-17 | $7.70 | $7.70 | $7.60 | $7.64 | $7.64 | 19,530 |
| 2020-09-16 | $7.65 | $7.67 | $7.60 | $7.60 | $7.60 | 25,254 |
| 2020-09-15 | $7.85 | $7.85 | $7.53 | $7.55 | $7.55 | 80,869 |
| 2020-09-14 | $7.87 | $7.90 | $7.69 | $7.85 | $7.85 | 19,314 |
| 2020-09-11 | $7.50 | $7.69 | $7.49 | $7.69 | $7.69 | 43,394 |
| 2020-09-10 | $7.02 | $7.55 | $7.02 | $7.49 | $7.49 | 39,895 |
| 2020-09-09 | $7.25 | $7.25 | $7.14 | $7.14 | $7.14 | 58,098 |
| 2020-09-08 | $7.59 | $7.74 | $7.40 | $7.41 | $7.41 | 75,222 |
| 2020-09-04 | $7.75 | $7.78 | $7.60 | $7.77 | $7.77 | 55,138 |
| 2020-09-03 | $7.77 | $7.77 | $7.37 | $7.41 | $7.41 | 92,046 |
| 2020-09-02 | $8.00 | $8.10 | $7.79 | $7.82 | $7.82 | 112,885 |
| 2020-09-01 | $8.50 | $8.50 | $8.13 | $8.13 | $8.13 | 87,142 |
| 2020-08-31 | $8.85 | $8.85 | $8.50 | $8.52 | $8.52 | 47,964 |
| 2020-08-28 | $8.85 | $8.99 | $8.65 | $8.77 | $8.77 | 121,446 |
| 2020-08-27 | $8.77 | $8.90 | $8.75 | $8.77 | $8.77 | 39,552 |
| 2020-08-26 | $8.75 | $8.95 | $8.75 | $8.79 | $8.79 | 33,713 |
| 2020-08-25 | $8.77 | $8.88 | $8.76 | $8.76 | $8.76 | 90,150 |
| 2020-08-24 | $9.00 | $9.00 | $8.58 | $8.66 | $8.66 | 45,949 |
| 2020-08-21 | $8.05 | $8.15 | $8.05 | $8.11 | $8.11 | 40,365 |
| 2020-08-20 | $8.07 | $8.17 | $7.91 | $8.05 | $8.05 | 179,796 |
| 2020-08-19 | $8.73 | $8.73 | $8.43 | $8.47 | $8.47 | 158,638 |
| 2020-08-18 | $8.77 | $8.85 | $8.75 | $8.84 | $8.84 | 65,254 |
| 2020-08-17 | $8.80 | $8.97 | $8.74 | $8.90 | $8.90 | 50,121 |
| 2020-08-14 | $9.09 | $9.09 | $8.85 | $8.85 | $8.85 | 33,945 |
| 2020-08-13 | $9.13 | $9.40 | $9.02 | $9.02 | $9.02 | 81,401 |
| 2020-08-12 | $9.18 | $9.30 | $9.10 | $9.16 | $9.16 | 134,285 |
| 2020-08-11 | $8.91 | $9.34 | $8.91 | $9.32 | $9.32 | 244,818 |
| 2020-08-10 | $8.53 | $8.75 | $8.53 | $8.61 | $8.61 | 97,774 |
| 2020-08-07 | $8.83 | $8.83 | $8.48 | $8.50 | $8.50 | 35,565 |
| 2020-08-06 | $9.00 | $9.00 | $8.69 | $8.80 | $8.80 | 66,271 |
| 2020-08-05 | $8.52 | $8.60 | $8.35 | $8.51 | $8.51 | 266,304 |
| 2020-08-04 | $8.63 | $8.79 | $8.60 | $8.69 | $8.69 | 58,431 |
| 2020-08-03 | $8.63 | $8.63 | $8.35 | $8.42 | $8.42 | 109,766 |
| 2020-07-31 | $8.52 | $8.52 | $7.98 | $8.15 | $8.15 | 78,922 |
| 2020-07-30 | $8.43 | $8.51 | $8.08 | $8.19 | $8.19 | 212,449 |
| 2020-07-29 | $8.40 | $8.60 | $8.40 | $8.51 | $8.51 | 141,011 |
| 2020-07-28 | $7.80 | $8.04 | $7.80 | $7.90 | $7.90 | 188,628 |
| 2020-07-27 | $7.49 | $7.59 | $7.33 | $7.55 | $7.55 | 155,356 |
| 2020-07-24 | $7.38 | $7.48 | $7.16 | $7.39 | $7.39 | 166,598 |
| 2020-07-23 | $6.80 | $7.20 | $6.64 | $7.15 | $7.15 | 225,534 |
| 2020-07-22 | $6.95 | $6.95 | $6.85 | $6.91 | $6.91 | 251,951 |
| 2020-07-21 | $7.15 | $7.27 | $7.11 | $7.11 | $7.11 | 216,400 |
| 2020-07-20 | $7.90 | $7.90 | $7.48 | $7.50 | $7.50 | 44,736 |
| 2020-07-17 | $8.10 | $8.10 | $8.00 | $8.00 | $8.00 | 35,600 |
| 2020-07-16 | $7.85 | $8.12 | $7.85 | $7.98 | $7.98 | 91,400 |
| 2020-07-15 | $7.91 | $7.91 | $7.45 | $7.52 | $7.52 | 165,500 |
| 2020-07-14 | $7.80 | $8.00 | $7.60 | $7.82 | $7.82 | 201,100 |
| 2020-07-13 | $8.37 | $8.46 | $8.02 | $8.10 | $8.10 | 330,000 |
| 2020-07-10 | $8.75 | $8.80 | $8.31 | $8.49 | $8.49 | 244,000 |
| 2020-07-09 | $8.86 | $8.87 | $8.40 | $8.75 | $8.75 | 170,300 |
| 2020-07-08 | $8.60 | $9.00 | $8.27 | $9.00 | $9.00 | 317,200 |
| 2020-07-07 | $8.95 | $9.03 | $8.60 | $8.93 | $8.93 | 374,800 |
| 2020-07-06 | $9.18 | $9.48 | $9.04 | $9.42 | $9.42 | 609,800 |
| 2020-07-02 | $7.73 | $8.18 | $7.63 | $8.05 | $8.05 | 527,100 |
| 2020-07-01 | $7.27 | $7.46 | $7.17 | $7.20 | $7.20 | 286,700 |
| 2020-06-30 | $7.43 | $7.45 | $7.25 | $7.39 | $7.39 | 168,000 |
| 2020-06-29 | $7.51 | $7.70 | $7.51 | $7.56 | $7.56 | 210,300 |
| 2020-06-26 | $7.24 | $7.69 | $7.21 | $7.61 | $7.61 | 228,365 |
| 2020-06-25 | $7.47 | $7.60 | $7.00 | $7.24 | $7.24 | 487,506 |
| 2020-06-24 | $8.00 | $8.00 | $7.37 | $7.44 | $7.44 | 398,317 |
| 2020-06-23 | $7.87 | $8.24 | $7.85 | $8.18 | $8.18 | 343,265 |
| 2020-06-22 | $7.61 | $7.65 | $7.39 | $7.43 | $7.43 | 267,026 |
| 2020-06-19 | $7.35 | $7.40 | $7.17 | $7.28 | $7.28 | 230,548 |
| 2020-06-18 | $7.80 | $7.87 | $7.23 | $7.26 | $7.26 | 503,843 |
| 2020-06-17 | $7.73 | $7.83 | $7.50 | $7.82 | $7.82 | 724,572 |
| 2020-06-16 | $6.99 | $7.46 | $6.99 | $7.22 | $7.22 | 512,852 |
| 2020-06-15 | $6.19 | $6.55 | $6.16 | $6.42 | $6.42 | 332,790 |
| 2020-06-12 | $6.00 | $6.36 | $6.00 | $6.36 | $6.36 | 312,211 |
| 2020-06-11 | $6.10 | $6.20 | $5.65 | $5.78 | $5.78 | 506,422 |
| 2020-06-10 | $5.36 | $5.87 | $5.36 | $5.78 | $5.78 | 231,198 |
| 2020-06-09 | $5.08 | $5.42 | $5.08 | $5.27 | $5.27 | 284,602 |
| 2020-06-08 | $5.45 | $5.52 | $5.33 | $5.51 | $5.51 | 207,621 |
| 2020-06-05 | $5.44 | $5.50 | $5.24 | $5.45 | $5.45 | 340,260 |
| 2020-06-04 | $5.03 | $5.14 | $5.00 | $5.05 | $5.05 | 144,273 |
| 2020-06-03 | $5.08 | $5.10 | $4.96 | $5.03 | $5.03 | 305,064 |
| 2020-06-02 | $4.89 | $5.00 | $4.82 | $5.00 | $5.00 | 324,330 |
| 2020-06-01 | $4.69 | $4.75 | $4.57 | $4.64 | $4.64 | 92,422 |
| 2020-05-29 | $4.68 | $4.68 | $4.62 | $4.65 | $4.65 | 53,179 |
| 2020-05-28 | $4.58 | $4.74 | $4.55 | $4.55 | $4.55 | 100,618 |
| 2020-05-27 | $4.74 | $4.80 | $4.53 | $4.65 | $4.65 | 365,763 |
| 2020-05-26 | $4.60 | $4.90 | $4.60 | $4.80 | $4.80 | 110,829 |
| 2020-05-22 | $4.85 | $4.93 | $4.70 | $4.88 | $4.88 | 45,725 |
| 2020-05-21 | $4.99 | $4.99 | $4.92 | $4.94 | $4.94 | 256,260 |
| 2020-05-20 | $4.85 | $5.15 | $4.70 | $4.91 | $4.91 | 253,297 |
| 2020-05-19 | $4.64 | $4.70 | $4.56 | $4.62 | $4.62 | 425,979 |
| 2020-05-18 | $4.66 | $4.79 | $4.40 | $4.59 | $4.59 | 725,965 |
| 2020-05-15 | $4.07 | $4.19 | $4.07 | $4.17 | $4.17 | 131,298 |
| 2020-05-14 | $3.95 | $4.10 | $3.95 | $4.01 | $4.01 | 78,192 |
| 2020-05-13 | $3.96 | $4.06 | $3.75 | $3.91 | $3.91 | 873,861 |
| 2020-05-12 | $4.36 | $4.36 | $4.12 | $4.13 | $4.13 | 99,990 |
| 2020-05-11 | $4.35 | $4.48 | $4.29 | $4.43 | $4.43 | 161,888 |
| 2020-05-08 | $4.65 | $4.66 | $4.50 | $4.60 | $4.60 | 119,015 |
| 2020-05-07 | $4.55 | $4.61 | $4.45 | $4.58 | $4.58 | 56,585 |
| 2020-05-06 | $4.80 | $4.80 | $4.40 | $4.45 | $4.45 | 188,919 |
| 2020-05-05 | $5.05 | $5.05 | $4.71 | $4.79 | $4.79 | 145,175 |
| 2020-05-04 | $5.36 | $5.36 | $5.05 | $5.10 | $5.10 | 75,848 |
| 2020-05-01 | $5.30 | $5.50 | $5.30 | $5.35 | $5.35 | 45,140 |
| 2020-04-30 | $5.65 | $5.68 | $5.44 | $5.54 | $5.54 | 76,433 |
| 2020-04-29 | $5.66 | $5.75 | $5.48 | $5.68 | $5.68 | 133,159 |
| 2020-04-28 | $5.70 | $5.75 | $5.50 | $5.55 | $5.55 | 76,610 |
| 2020-04-27 | $6.00 | $6.26 | $5.81 | $5.81 | $5.81 | 42,243 |
| 2020-04-24 | $6.11 | $6.15 | $6.02 | $6.02 | $6.02 | 25,581 |
| 2020-04-23 | $6.10 | $6.16 | $6.00 | $6.11 | $6.11 | 40,577 |
| 2020-04-22 | $6.11 | $6.27 | $6.03 | $6.15 | $6.15 | 191,450 |
| 2020-04-21 | $6.51 | $6.51 | $6.15 | $6.15 | $6.15 | 198,733 |
| 2020-04-20 | $7.10 | $7.17 | $6.80 | $6.81 | $6.81 | 585,049 |
| 2020-04-17 | $7.23 | $7.32 | $7.00 | $7.25 | $7.25 | 48,765 |
| 2020-04-16 | $7.41 | $7.41 | $7.01 | $7.23 | $7.23 | 28,721 |
| 2020-04-15 | $7.25 | $7.40 | $7.24 | $7.25 | $7.25 | 35,968 |
| 2020-04-14 | $7.32 | $7.33 | $7.14 | $7.23 | $7.23 | 104,282 |
| 2020-04-13 | $7.35 | $7.44 | $7.20 | $7.32 | $7.32 | 95,768 |
| 2020-04-09 | $7.03 | $7.57 | $7.03 | $7.35 | $7.35 | 218,833 |
| 2020-04-08 | $6.52 | $6.94 | $6.50 | $6.87 | $6.87 | 33,365 |
| 2020-04-07 | $6.22 | $6.34 | $6.10 | $6.29 | $6.29 | 44,007 |
| 2020-04-06 | $6.26 | $6.26 | $6.10 | $6.10 | $6.10 | 28,572 |
| 2020-04-03 | $6.46 | $6.46 | $6.20 | $6.24 | $6.24 | 24,601 |
| 2020-04-02 | $6.73 | $6.73 | $6.21 | $6.38 | $6.38 | 51,166 |
| 2020-04-01 | $6.39 | $6.50 | $6.26 | $6.29 | $6.29 | 61,277 |
| 2020-03-31 | $6.35 | $7.04 | $6.01 | $6.39 | $6.39 | 305,762 |
| 2020-03-30 | $5.40 | $5.86 | $5.40 | $5.81 | $5.81 | 160,279 |
| 2020-03-27 | $5.57 | $5.65 | $5.31 | $5.40 | $5.40 | 94,617 |
| 2020-03-26 | $5.06 | $5.47 | $5.01 | $5.39 | $5.39 | 160,757 |
| 2020-03-25 | $5.25 | $5.25 | $5.01 | $5.03 | $5.03 | 61,632 |
| 2020-03-24 | $5.90 | $5.90 | $5.32 | $5.37 | $5.37 | 57,967 |
| 2020-03-23 | $5.53 | $5.78 | $5.41 | $5.74 | $5.74 | 22,390 |
| 2020-03-20 | $5.57 | $5.90 | $5.57 | $5.82 | $5.82 | 31,979 |
| 2020-03-19 | $5.24 | $5.89 | $5.17 | $5.56 | $5.56 | 133,841 |
| 2020-03-18 | $6.10 | $6.10 | $5.12 | $5.39 | $5.39 | 193,274 |
| 2020-03-17 | $6.20 | $6.21 | $6.00 | $6.06 | $6.06 | 63,585 |
| 2020-03-16 | $6.51 | $6.51 | $6.00 | $6.10 | $6.10 | 102,819 |
| 2020-03-13 | $7.00 | $7.00 | $6.78 | $6.84 | $6.84 | 178,130 |
| 2020-03-12 | $7.23 | $7.23 | $6.87 | $6.91 | $6.91 | 118,494 |
| 2020-03-11 | $7.50 | $7.62 | $7.47 | $7.50 | $7.50 | 61,974 |
| 2020-03-10 | $7.87 | $7.93 | $7.70 | $7.81 | $7.81 | 40,096 |
| 2020-03-09 | $7.74 | $7.79 | $7.41 | $7.50 | $7.50 | 74,706 |
| 2020-03-06 | $8.45 | $8.45 | $8.20 | $8.25 | $8.25 | 81,176 |
| 2020-03-05 | $8.51 | $8.66 | $8.36 | $8.37 | $8.37 | 92,829 |
| 2020-03-04 | $8.25 | $8.35 | $8.18 | $8.31 | $8.31 | 138,748 |
| 2020-03-03 | $8.13 | $8.14 | $8.03 | $8.10 | $8.10 | 44,510 |
| 2020-03-02 | $8.09 | $8.09 | $7.70 | $7.91 | $7.91 | 148,018 |
| 2020-02-28 | $8.35 | $8.35 | $8.14 | $8.19 | $8.19 | 211,615 |
| 2020-02-27 | $8.30 | $8.36 | $8.20 | $8.30 | $8.30 | 153,093 |
| 2020-02-26 | $8.26 | $8.28 | $8.15 | $8.18 | $8.18 | 124,308 |
| 2020-02-25 | $8.15 | $8.29 | $8.10 | $8.22 | $8.22 | 87,882 |
| 2020-02-24 | $8.70 | $8.70 | $8.37 | $8.37 | $8.37 | 118,588 |
| 2020-02-21 | $9.01 | $9.10 | $8.88 | $9.01 | $9.01 | 104,852 |
| 2020-02-20 | $9.12 | $9.14 | $9.03 | $9.03 | $9.03 | 150,761 |
| 2020-02-19 | $9.25 | $9.34 | $9.10 | $9.10 | $9.10 | 280,261 |
| 2020-02-18 | $9.24 | $9.38 | $9.14 | $9.27 | $9.27 | 259,531 |
| 2020-02-14 | $9.16 | $9.30 | $9.13 | $9.23 | $9.23 | 109,222 |
| 2020-02-13 | $9.09 | $9.23 | $9.07 | $9.14 | $9.14 | 63,653 |
| 2020-02-12 | $9.47 | $10.02 | $9.40 | $9.40 | $9.40 | 155,677 |
| 2020-02-11 | $9.10 | $9.42 | $9.10 | $9.30 | $9.30 | 64,981 |
| 2020-02-10 | $9.25 | $9.25 | $8.63 | $8.80 | $8.80 | 81,197 |
| 2020-02-07 | $9.25 | $9.29 | $9.19 | $9.23 | $9.23 | 54,084 |
| 2020-02-06 | $9.49 | $10.04 | $9.25 | $9.45 | $9.45 | 173,243 |
| 2020-02-05 | $9.40 | $9.67 | $9.40 | $9.55 | $9.55 | 40,268 |
| 2020-02-04 | $9.21 | $9.50 | $9.20 | $9.35 | $9.35 | 44,673 |
| 2020-02-03 | $9.84 | $10.24 | $9.12 | $9.29 | $9.29 | 47,918 |
| 2020-01-31 | $9.85 | $9.91 | $9.53 | $9.82 | $9.82 | 18,731 |
| 2020-01-30 | $10.04 | $10.04 | $9.50 | $9.55 | $9.55 | 48,692 |
| 2020-01-29 | $10.17 | $10.17 | $10.05 | $10.09 | $10.09 | 11,424 |
| 2020-01-28 | $10.58 | $10.62 | $10.22 | $10.28 | $10.28 | 47,469 |
| 2020-01-27 | $10.55 | $10.56 | $10.35 | $10.44 | $10.44 | 33,754 |
| 2020-01-24 | $11.21 | $11.23 | $11.03 | $11.14 | $11.14 | 12,277 |
| 2020-01-23 | $11.03 | $11.09 | $11.03 | $11.05 | $11.05 | 21,815 |
| 2020-01-22 | $10.91 | $11.09 | $10.85 | $11.03 | $11.03 | 30,035 |
| 2020-01-21 | $11.50 | $11.50 | $11.17 | $11.37 | $11.37 | 18,765 |
| 2020-01-17 | $12.39 | $12.39 | $12.01 | $12.11 | $12.11 | 9,193 |
| 2020-01-16 | $13.01 | $13.01 | $12.62 | $12.63 | $12.63 | 5,919 |
| 2020-01-15 | $13.61 | $13.66 | $13.35 | $13.35 | $13.35 | 9,055 |
| 2020-01-14 | $13.31 | $13.76 | $13.00 | $13.67 | $13.67 | 8,678 |
| 2020-01-13 | $12.98 | $13.02 | $12.75 | $13.00 | $13.00 | 7,020 |
| 2020-01-10 | $13.81 | $13.85 | $13.75 | $13.85 | $13.85 | 2,966 |
| 2020-01-09 | $13.15 | $13.36 | $13.15 | $13.31 | $13.31 | 3,001 |
| 2020-01-08 | $13.30 | $13.76 | $13.20 | $13.66 | $13.66 | 7,670 |
| 2020-01-07 | $11.99 | $11.99 | $11.90 | $11.90 | $11.90 | 3,237 |
| 2020-01-06 | $11.90 | $11.94 | $11.90 | $11.92 | $11.92 | 3,858 |
| 2020-01-03 | $12.99 | $13.05 | $12.98 | $13.05 | $13.05 | 8,235 |
| 2020-01-02 | $14.95 | $14.95 | $13.86 | $13.96 | $13.96 | 3,966 |
| 2019-12-31 | $15.11 | $15.45 | $15.11 | $15.45 | $15.45 | 457 |
| 2019-12-30 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 1,210 |
| 2019-12-27 | $15.29 | $15.29 | $15.29 | $15.29 | $15.29 | 143 |
| 2019-12-26 | $15.37 | $15.37 | $15.37 | $15.37 | $15.37 | 160 |
| 2019-12-24 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 100 |
| 2019-12-23 | $15.23 | $15.34 | $15.23 | $15.34 | $15.34 | 322 |
| 2019-12-20 | $15.15 | $15.25 | $15.15 | $15.23 | $15.23 | 1,085 |
| 2019-12-19 | $15.36 | $15.44 | $15.33 | $15.33 | $15.33 | 11,554 |
| 2019-12-18 | $15.75 | $15.75 | $15.52 | $15.69 | $15.69 | 791 |
| 2019-12-17 | $16.20 | $16.20 | $16.12 | $16.12 | $16.12 | 651 |
| 2019-12-16 | $16.50 | $16.68 | $16.48 | $16.68 | $16.68 | 2,108 |
| 2019-12-13 | $16.84 | $17.00 | $16.84 | $17.00 | $17.00 | 963 |
| 2019-12-12 | $16.72 | $16.84 | $16.72 | $16.84 | $16.84 | 576 |
| 2019-12-11 | $17.40 | $17.40 | $17.16 | $17.34 | $17.34 | 2,546 |
| 2019-12-10 | $17.60 | $17.77 | $17.51 | $17.74 | $17.74 | 4,573 |
| 2019-12-09 | $17.98 | $17.98 | $17.83 | $17.90 | $17.90 | 430 |
| 2019-12-06 | $18.14 | $18.21 | $18.13 | $18.21 | $18.21 | 438 |
| 2019-12-05 | $17.89 | $17.89 | $17.89 | $17.89 | $17.89 | 20 |
| 2019-12-04 | $17.81 | $18.08 | $17.80 | $17.98 | $17.98 | 1,422 |
| 2019-12-03 | $18.35 | $18.35 | $18.20 | $18.32 | $18.32 | 816 |
| 2019-12-02 | $19.06 | $19.10 | $19.05 | $19.06 | $19.06 | 472 |
| 2019-11-29 | $18.21 | $18.34 | $18.21 | $18.33 | $18.33 | 1,925 |
| 2019-11-27 | $18.10 | $18.10 | $18.06 | $18.06 | $18.06 | 308 |
| 2019-11-26 | $18.45 | $18.45 | $18.34 | $18.36 | $18.36 | 8,496 |
| 2019-11-25 | $17.92 | $17.92 | $17.81 | $17.81 | $17.81 | 1,050 |
| 2019-11-22 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 174 |
| 2019-11-21 | $16.53 | $16.68 | $16.53 | $16.68 | $16.68 | 5,498 |
| 2019-11-20 | $16.41 | $16.53 | $16.39 | $16.53 | $16.53 | 1,327 |
| 2019-11-19 | $16.36 | $16.36 | $16.36 | $16.36 | $16.36 | 0 |
| 2019-11-18 | $16.77 | $16.93 | $16.59 | $16.59 | $16.59 | 1,359 |
| 2019-11-15 | $16.79 | $16.79 | $16.78 | $16.78 | $16.78 | 4,062 |
| 2019-11-14 | $16.46 | $16.59 | $16.46 | $16.59 | $16.59 | 9,393 |
| 2019-11-13 | $16.87 | $16.92 | $16.62 | $16.71 | $16.71 | 1,287 |
| 2019-11-12 | $16.98 | $16.98 | $16.98 | $16.98 | $16.98 | 48 |
| 2019-11-11 | $16.63 | $16.74 | $16.55 | $16.55 | $16.55 | 294 |
| 2019-11-08 | $16.30 | $16.30 | $16.17 | $16.25 | $16.25 | 419 |
| 2019-11-07 | $16.42 | $16.42 | $15.86 | $16.30 | $16.30 | 4,011 |
| 2019-11-06 | $16.64 | $16.94 | $16.41 | $16.78 | $16.78 | 21,327 |
| 2019-11-05 | $17.87 | $17.87 | $17.60 | $17.60 | $17.60 | 588 |
| 2019-11-04 | $18.50 | $18.60 | $18.05 | $18.05 | $18.05 | 2,801 |
| 2019-11-01 | $18.05 | $18.17 | $18.03 | $18.12 | $18.12 | 3,096 |
| 2019-10-31 | $18.04 | $18.06 | $18.02 | $18.03 | $18.03 | 4,050 |
| 2019-10-30 | $19.09 | $19.09 | $18.48 | $18.55 | $18.55 | 2,589 |
| 2019-10-29 | $19.36 | $19.46 | $19.36 | $19.42 | $19.42 | 1,400 |
| 2019-10-28 | $20.00 | $20.00 | $19.79 | $19.79 | $19.79 | 207 |
| 2019-10-25 | $19.82 | $19.82 | $19.82 | $19.82 | $19.82 | 142 |
| 2019-10-24 | $19.93 | $19.95 | $19.84 | $19.84 | $19.84 | 305 |
| 2019-10-23 | $18.97 | $19.30 | $18.97 | $19.30 | $19.30 | 2,617 |
| 2019-10-22 | $19.03 | $19.06 | $19.03 | $19.06 | $19.06 | 285 |
| 2019-10-21 | $20.06 | $20.06 | $19.41 | $19.49 | $19.49 | 8,636 |
| 2019-10-18 | $20.61 | $20.61 | $20.42 | $20.48 | $20.48 | 1,800 |
| 2019-10-17 | $20.13 | $20.20 | $20.05 | $20.20 | $20.20 | 1,200 |
| 2019-10-16 | $20.53 | $20.53 | $20.08 | $20.08 | $20.08 | 3,279 |
| 2019-10-15 | $20.56 | $20.99 | $20.56 | $20.89 | $20.89 | 4,730 |
| 2019-10-14 | $20.89 | $20.93 | $20.63 | $20.91 | $20.91 | 3,026 |
| 2019-10-11 | $21.33 | $21.33 | $20.70 | $21.20 | $21.20 | 2,436 |
| 2019-10-10 | $21.79 | $21.80 | $21.50 | $21.50 | $21.50 | 1,148 |
| 2019-10-09 | $22.00 | $22.19 | $21.72 | $21.91 | $21.91 | 9,174 |
| 2019-10-08 | $21.25 | $21.53 | $21.24 | $21.49 | $21.49 | 2,548 |
| 2019-10-07 | $20.55 | $20.72 | $20.46 | $20.64 | $20.64 | 8,165 |
| 2019-10-04 | $20.44 | $20.44 | $20.25 | $20.41 | $20.41 | 1,401 |
| 2019-10-03 | $19.38 | $19.42 | $19.37 | $19.37 | $19.37 | 2,280 |
| 2019-10-02 | $20.14 | $20.19 | $20.12 | $20.12 | $20.12 | 1,301 |
| 2019-10-01 | $19.83 | $19.88 | $19.83 | $19.88 | $19.88 | 325 |
| 2019-09-30 | $19.61 | $19.76 | $19.60 | $19.71 | $19.71 | 5,374 |
| 2019-09-27 | $18.89 | $18.93 | $18.81 | $18.93 | $18.93 | 3,541 |
| 2019-09-26 | $19.16 | $19.16 | $18.67 | $18.72 | $18.72 | 9,155 |
| 2019-09-25 | $20.17 | $20.17 | $19.52 | $19.52 | $19.52 | 2,402 |
| 2019-09-24 | $21.27 | $21.27 | $20.50 | $20.57 | $20.57 | 4,321 |
| 2019-09-23 | $20.70 | $20.99 | $20.50 | $20.86 | $20.86 | 6,246 |
| 2019-09-20 | $20.10 | $20.10 | $19.96 | $20.01 | $20.01 | 6,292 |
| 2019-09-19 | $19.41 | $19.52 | $19.18 | $19.52 | $19.52 | 3,729 |
| 2019-09-18 | $19.76 | $19.91 | $19.65 | $19.65 | $19.65 | 8,600 |
| 2019-09-17 | $20.94 | $20.94 | $20.31 | $20.41 | $20.41 | 10,436 |
| 2019-09-16 | $21.25 | $21.30 | $20.92 | $21.27 | $21.27 | 10,058 |
| 2019-09-13 | $21.25 | $21.30 | $21.12 | $21.12 | $21.12 | 900 |
| 2019-09-12 | $20.87 | $21.23 | $20.86 | $21.20 | $21.20 | 16,931 |
| 2019-09-11 | $20.51 | $20.81 | $20.45 | $20.81 | $20.81 | 2,400 |
| 2019-09-10 | $20.46 | $20.47 | $20.20 | $20.34 | $20.34 | 2,200 |
| 2019-09-09 | $20.39 | $20.39 | $20.19 | $20.19 | $20.19 | 2,131 |
| 2019-09-06 | $20.53 | $20.59 | $20.11 | $20.45 | $20.45 | 31,000 |
| 2019-09-05 | $20.85 | $20.85 | $20.46 | $20.59 | $20.59 | 19,400 |
| 2019-09-04 | $21.21 | $21.41 | $20.90 | $21.00 | $21.00 | 11,933 |
| 2019-09-03 | $22.11 | $22.11 | $21.40 | $21.59 | $21.59 | 33,600 |
| 2019-08-30 | $21.29 | $21.36 | $21.07 | $21.16 | $21.16 | 5,673 |
| 2019-08-29 | $20.34 | $20.57 | $20.19 | $20.41 | $20.41 | 3,833 |
| 2019-08-28 | $20.43 | $20.51 | $20.41 | $20.41 | $20.41 | 3,649 |
| 2019-08-27 | $20.24 | $20.63 | $20.24 | $20.44 | $20.44 | 6,419 |
| 2019-08-26 | $19.61 | $19.63 | $19.52 | $19.55 | $19.55 | 3,991 |
| 2019-08-23 | $19.39 | $19.71 | $19.33 | $19.53 | $19.53 | 5,052 |
| 2019-08-22 | $19.63 | $19.64 | $19.43 | $19.46 | $19.46 | 2,875 |
| 2019-08-21 | $18.50 | $18.95 | $18.50 | $18.93 | $18.93 | 6,291 |
| 2019-08-20 | $17.89 | $18.10 | $17.89 | $18.10 | $18.10 | 1,874 |
| 2019-08-19 | $17.60 | $17.79 | $17.59 | $17.75 | $17.75 | 3,768 |
| 2019-08-16 | $18.30 | $18.33 | $18.19 | $18.19 | $18.19 | 3,019 |
| 2019-08-15 | $18.57 | $18.57 | $18.11 | $18.32 | $18.32 | 18,344 |
| 2019-08-14 | $18.32 | $18.53 | $18.19 | $18.40 | $18.40 | 5,456 |
| 2019-08-13 | $18.05 | $18.05 | $17.89 | $17.92 | $17.92 | 30,369 |
| 2019-08-12 | $17.09 | $17.10 | $17.07 | $17.07 | $17.07 | 2,000 |
| 2019-08-09 | $16.94 | $17.09 | $16.78 | $17.08 | $17.08 | 1,439 |
| 2019-08-08 | $15.99 | $16.15 | $15.98 | $16.15 | $16.15 | 759 |
| 2019-08-07 | $15.52 | $15.58 | $15.52 | $15.58 | $15.58 | 623 |
| 2019-08-06 | $15.02 | $15.87 | $15.02 | $15.75 | $15.75 | 8,223 |
| 2019-08-05 | $14.84 | $14.86 | $14.62 | $14.68 | $14.68 | 17,937 |
| 2019-08-02 | $15.46 | $15.58 | $15.46 | $15.58 | $15.58 | 1,032 |
| 2019-08-01 | $15.99 | $15.99 | $15.94 | $15.94 | $15.94 | 2,267 |
| 2019-07-31 | $16.26 | $16.26 | $16.01 | $16.12 | $16.12 | 1,213 |
| 2019-07-30 | $16.16 | $16.29 | $16.15 | $16.19 | $16.19 | 2,833 |
| 2019-07-29 | $16.17 | $16.47 | $16.13 | $16.39 | $16.39 | 2,511 |
| 2019-07-26 | $16.76 | $16.76 | $16.50 | $16.60 | $16.60 | 43,349 |
| 2019-07-25 | $16.86 | $16.92 | $16.60 | $16.90 | $16.90 | 11,046 |
| 2019-07-24 | $16.25 | $16.52 | $16.14 | $16.35 | $16.35 | 35,016 |
| 2019-07-23 | $17.37 | $17.37 | $16.98 | $17.07 | $17.07 | 18,062 |
| 2019-07-22 | $17.77 | $18.00 | $17.77 | $17.99 | $17.99 | 6,891 |
| 2019-07-19 | $17.27 | $17.57 | $17.27 | $17.57 | $17.57 | 20,174 |
| 2019-07-18 | $17.12 | $17.25 | $17.12 | $17.20 | $17.20 | 52,241 |
| 2019-07-17 | $16.98 | $17.01 | $16.79 | $16.98 | $16.98 | 3,163 |
| 2019-07-16 | $17.12 | $17.12 | $16.51 | $16.58 | $16.58 | 11,752 |
| 2019-07-15 | $16.99 | $17.18 | $16.87 | $17.13 | $17.13 | 17,643 |
| 2019-07-12 | $16.56 | $16.61 | $16.50 | $16.61 | $16.61 | 11,074 |
| 2019-07-11 | $16.15 | $16.35 | $16.14 | $16.31 | $16.31 | 4,082 |
| 2019-07-10 | $15.45 | $15.78 | $15.22 | $15.78 | $15.78 | 4,675 |
| 2019-07-09 | $15.60 | $15.84 | $15.60 | $15.78 | $15.78 | 9,614 |
| 2019-07-08 | $14.53 | $15.14 | $14.34 | $15.07 | $15.07 | 8,692 |
| 2019-07-05 | $15.04 | $15.10 | $14.90 | $14.90 | $14.90 | 100,752 |
| 2019-07-03 | $14.95 | $15.10 | $14.95 | $15.02 | $15.02 | 5,184 |
| 2019-07-02 | $14.28 | $14.34 | $14.22 | $14.30 | $14.30 | 8,200 |
| 2019-07-01 | $13.35 | $13.44 | $13.35 | $13.42 | $13.42 | 4,946 |
| 2019-06-28 | $12.93 | $13.15 | $12.91 | $13.15 | $13.15 | 1,096 |
| 2019-06-27 | $13.01 | $13.01 | $12.93 | $12.93 | $12.93 | 100 |
| 2019-06-26 | $13.06 | $13.06 | $13.00 | $13.00 | $13.00 | 800 |
| 2019-06-25 | $12.84 | $13.01 | $12.84 | $13.01 | $13.01 | 2,075 |
| 2019-06-24 | $12.77 | $12.96 | $12.75 | $12.96 | $12.96 | 1,359 |
| 2019-06-21 | $12.61 | $12.69 | $12.60 | $12.69 | $12.69 | 1,455 |
| 2019-06-20 | $12.41 | $12.41 | $12.41 | $12.41 | $12.41 | 0 |
| 2019-06-19 | $12.51 | $12.51 | $12.45 | $12.45 | $12.45 | 225 |
| 2019-06-18 | $12.47 | $12.47 | $12.38 | $12.39 | $12.39 | 510 |
| 2019-06-17 | $12.41 | $12.41 | $12.31 | $12.37 | $12.37 | 558 |
| 2019-06-14 | $12.32 | $12.39 | $12.32 | $12.39 | $12.39 | 1,515 |
| 2019-06-13 | $11.91 | $12.11 | $11.91 | $12.09 | $12.09 | 3,753 |
| 2019-06-12 | $11.86 | $11.86 | $11.86 | $11.86 | $11.86 | 0 |
| 2019-06-11 | $12.10 | $12.10 | $11.93 | $12.01 | $12.01 | 604 |
| 2019-06-10 | $12.15 | $12.15 | $12.01 | $12.09 | $12.09 | 1,771 |
| 2019-06-07 | $12.35 | $12.35 | $12.23 | $12.30 | $12.30 | 2,420 |
| 2019-06-06 | $12.47 | $12.47 | $12.43 | $12.43 | $12.43 | 300 |
| 2019-06-05 | $12.60 | $12.60 | $12.50 | $12.50 | $12.50 | 671 |
| 2019-06-04 | $12.65 | $12.65 | $12.49 | $12.49 | $12.49 | 880 |
| 2019-06-03 | $12.27 | $12.45 | $12.21 | $12.45 | $12.45 | 1,637 |
| 2019-05-31 | $12.28 | $12.28 | $12.21 | $12.25 | $12.25 | 1,007 |
| 2019-05-30 | $12.25 | $12.26 | $12.18 | $12.18 | $12.18 | 1,028 |
| 2019-05-29 | $12.41 | $12.52 | $12.40 | $12.52 | $12.52 | 2,322 |
| 2019-05-28 | $12.52 | $12.53 | $12.37 | $12.37 | $12.37 | 1,668 |
| 2019-05-24 | $12.29 | $12.29 | $12.14 | $12.21 | $12.21 | 1,543 |
| 2019-05-23 | $12.08 | $12.24 | $12.08 | $12.24 | $12.24 | 932 |
| 2019-05-22 | $12.07 | $12.07 | $12.04 | $12.05 | $12.05 | 641 |
| 2019-05-21 | $12.04 | $12.04 | $11.95 | $11.97 | $11.97 | 1,323 |
| 2019-05-20 | $11.98 | $11.98 | $11.75 | $11.84 | $11.84 | 11,093 |
| 2019-05-17 | $12.03 | $12.03 | $11.90 | $12.03 | $12.03 | 4,576 |
| 2019-05-16 | $11.87 | $11.89 | $11.84 | $11.84 | $11.84 | 220 |
| 2019-05-15 | $11.92 | $11.92 | $11.80 | $11.80 | $11.80 | 1,257 |
| 2019-05-14 | $12.15 | $12.19 | $12.15 | $12.19 | $12.19 | 773 |
| 2019-05-13 | $12.41 | $12.41 | $12.12 | $12.12 | $12.12 | 3,009 |
| 2019-05-10 | $12.18 | $12.25 | $12.15 | $12.25 | $12.25 | 4,168 |
| 2019-05-09 | $11.83 | $11.85 | $11.80 | $11.85 | $11.85 | 1,405 |
| 2019-05-08 | $11.69 | $11.79 | $11.59 | $11.79 | $11.79 | 4,061 |
| 2019-05-07 | $11.22 | $11.22 | $11.00 | $11.11 | $11.11 | 960 |
| 2019-05-06 | $11.31 | $11.31 | $11.15 | $11.22 | $11.22 | 6,158 |
| 2019-05-03 | $12.22 | $12.25 | $12.22 | $12.25 | $12.25 | 3,331 |
| 2019-05-02 | $12.25 | $12.35 | $12.22 | $12.28 | $12.28 | 5,653 |
| 2019-05-01 | $12.34 | $12.38 | $12.23 | $12.25 | $12.25 | 1,647 |
| 2019-04-30 | $12.38 | $12.40 | $12.29 | $12.39 | $12.39 | 3,276 |
| 2019-04-29 | $11.95 | $12.01 | $11.84 | $12.01 | $12.01 | 3,016 |
| 2019-04-26 | $11.41 | $11.46 | $11.32 | $11.41 | $11.41 | 2,492 |
| 2019-04-25 | $11.13 | $11.13 | $10.98 | $11.06 | $11.06 | 366 |
| 2019-04-24 | $11.10 | $11.13 | $11.00 | $11.00 | $11.00 | 2,257 |
| 2019-04-23 | $11.02 | $11.15 | $10.96 | $11.09 | $11.09 | 6,134 |
| 2019-04-22 | $10.78 | $10.81 | $10.76 | $10.77 | $10.77 | 6,049 |
| 2019-04-18 | $10.69 | $10.82 | $10.66 | $10.73 | $10.73 | 17,839 |
| 2019-04-17 | $10.38 | $10.44 | $10.24 | $10.44 | $10.44 | 4,319 |
| 2019-04-16 | $10.16 | $10.16 | $10.00 | $10.07 | $10.07 | 3,016 |
| 2019-04-15 | $10.00 | $10.14 | $10.00 | $10.13 | $10.13 | 3,700 |
| 2019-04-12 | $9.61 | $9.67 | $9.61 | $9.67 | $9.67 | 811 |
| 2019-04-11 | $9.21 | $9.35 | $9.20 | $9.26 | $9.26 | 6,287 |
| 2019-04-10 | $9.68 | $9.71 | $9.67 | $9.71 | $9.71 | 912 |
| 2019-04-09 | $9.80 | $9.84 | $9.80 | $9.84 | $9.84 | 100 |
| 2019-04-08 | $9.65 | $9.66 | $9.58 | $9.66 | $9.66 | 707 |
| 2019-04-05 | $9.64 | $9.65 | $9.49 | $9.55 | $9.55 | 4,630 |
| 2019-04-04 | $9.59 | $9.60 | $9.43 | $9.43 | $9.43 | 3,557 |
| 2019-04-03 | $9.33 | $9.56 | $9.29 | $9.56 | $9.56 | 1,000 |
| 2019-04-02 | $9.46 | $9.46 | $9.44 | $9.44 | $9.44 | 895 |
| 2019-04-01 | $9.39 | $9.39 | $9.30 | $9.30 | $9.30 | 300 |
| 2019-03-29 | $9.40 | $9.46 | $9.32 | $9.36 | $9.36 | 7,952 |
| 2019-03-28 | $10.02 | $10.05 | $10.02 | $10.05 | $10.05 | 401 |
| 2019-03-27 | $10.10 | $10.10 | $9.97 | $9.97 | $9.97 | 490 |
| 2019-03-26 | $10.08 | $10.08 | $9.97 | $9.97 | $9.97 | 2,139 |
| 2019-03-25 | $10.41 | $10.44 | $10.41 | $10.44 | $10.44 | 100 |
| 2019-03-22 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 10,005 |
| 2019-03-21 | $10.33 | $10.36 | $10.33 | $10.36 | $10.36 | 1,870 |
| 2019-03-20 | $10.88 | $10.92 | $10.59 | $10.63 | $10.63 | 2,072 |
| 2019-03-19 | $10.11 | $10.12 | $9.77 | $9.98 | $9.98 | 35,887 |
| 2019-03-18 | $10.47 | $10.48 | $10.28 | $10.28 | $10.28 | 8,833 |
| 2019-03-15 | $10.98 | $11.03 | $10.97 | $10.97 | $10.97 | 8,650 |
| 2019-03-14 | $10.76 | $11.02 | $10.72 | $11.02 | $11.02 | 3,362 |
| 2019-03-13 | $10.05 | $10.09 | $10.05 | $10.09 | $10.09 | 20,020 |
| 2019-03-12 | $9.85 | $10.02 | $9.85 | $9.99 | $9.99 | 53,499 |
| 2019-03-11 | $9.57 | $9.60 | $9.57 | $9.60 | $9.60 | 600 |
| 2019-03-08 | $9.62 | $9.77 | $9.57 | $9.57 | $9.57 | 2,000 |
| 2019-03-07 | $9.65 | $9.65 | $9.52 | $9.56 | $9.56 | 7,078 |
| 2019-03-06 | $10.05 | $10.05 | $9.87 | $9.91 | $9.91 | 16,365 |
| 2019-03-05 | $10.25 | $10.36 | $10.24 | $10.25 | $10.25 | 7,683 |
| 2019-03-04 | $10.52 | $10.65 | $10.52 | $10.61 | $10.61 | 1,488 |
| 2019-03-01 | $10.82 | $10.82 | $10.71 | $10.71 | $10.71 | 4,175 |
| 2019-02-28 | $11.07 | $11.07 | $11.02 | $11.04 | $11.04 | 4,827 |
| 2019-02-27 | $11.14 | $11.17 | $11.07 | $11.10 | $11.10 | 6,894 |
| 2019-02-26 | $11.14 | $11.29 | $11.14 | $11.16 | $11.16 | 7,382 |
| 2019-02-25 | $11.02 | $11.13 | $11.02 | $11.09 | $11.09 | 5,800 |
| 2019-02-22 | $10.89 | $10.94 | $10.89 | $10.93 | $10.93 | 1,550 |
| 2019-02-21 | $10.65 | $10.70 | $10.65 | $10.70 | $10.70 | 668 |
| 2019-02-20 | $10.73 | $11.10 | $10.73 | $10.89 | $10.89 | 95,975 |
| 2019-02-19 | $10.98 | $11.09 | $10.98 | $10.99 | $10.99 | 1,564 |
| 2019-02-15 | $11.01 | $11.20 | $10.79 | $11.19 | $11.19 | 10,540 |
| 2019-02-14 | $11.24 | $11.24 | $11.08 | $11.08 | $11.08 | 380 |
| 2019-02-13 | $11.74 | $11.75 | $11.64 | $11.64 | $11.64 | 1,435 |
| 2019-02-12 | $11.59 | $11.67 | $11.58 | $11.67 | $11.67 | 1,111 |
| 2019-02-11 | $11.40 | $11.40 | $11.18 | $11.40 | $11.40 | 9,304 |
| 2019-02-08 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 200 |
| 2019-02-07 | $11.22 | $11.22 | $10.76 | $10.87 | $10.87 | 1,730 |
| 2019-02-06 | $11.89 | $11.89 | $11.75 | $11.75 | $11.75 | 1,548 |
| 2019-02-05 | $12.63 | $12.63 | $12.20 | $12.38 | $12.38 | 2,035 |
| 2019-02-04 | $12.58 | $12.58 | $12.52 | $12.52 | $12.52 | 1,353 |
| 2019-02-01 | $12.86 | $12.86 | $12.86 | $12.86 | $12.86 | 95 |
| 2019-01-31 | $12.25 | $12.25 | $12.18 | $12.18 | $12.18 | 905 |
| 2019-01-30 | $11.90 | $12.25 | $11.68 | $12.22 | $12.22 | 3,297 |
| 2019-01-29 | $13.75 | $13.75 | $12.56 | $12.56 | $12.56 | 9,349 |
| 2019-01-28 | $13.17 | $13.44 | $13.00 | $13.44 | $13.44 | 4,568 |
| 2019-01-25 | $15.20 | $15.20 | $15.10 | $15.10 | $15.10 | 132 |
| 2019-01-24 | $15.27 | $15.27 | $15.27 | $15.27 | $15.27 | 35 |
| 2019-01-23 | $15.76 | $15.76 | $15.76 | $15.76 | $15.76 | 0 |
| 2019-01-22 | $15.68 | $15.68 | $15.61 | $15.61 | $15.61 | 275 |
| 2019-01-18 | $17.06 | $17.27 | $17.06 | $17.27 | $17.27 | 300 |
| 2019-01-17 | $17.06 | $17.06 | $17.06 | $17.06 | $17.06 | 1 |
| 2019-01-16 | $16.81 | $16.81 | $16.67 | $16.67 | $16.67 | 100 |
| 2019-01-15 | $16.87 | $16.87 | $16.87 | $16.87 | $16.87 | 0 |
| 2019-01-14 | $17.14 | $17.14 | $17.14 | $17.14 | $17.14 | 100 |
| 2019-01-11 | $17.29 | $17.29 | $17.29 | $17.29 | $17.29 | 0 |
| 2019-01-10 | $17.26 | $17.26 | $17.11 | $17.11 | $17.11 | 107 |
| 2019-01-09 | $17.89 | $17.89 | $17.89 | $17.89 | $17.89 | 0 |
| 2019-01-08 | $17.89 | $17.89 | $17.89 | $17.89 | $17.89 | 0 |
| 2019-01-07 | $17.89 | $17.89 | $17.89 | $17.89 | $17.89 | 0 |
| 2019-01-04 | $18.09 | $18.09 | $17.92 | $17.92 | $17.92 | 200 |
| 2019-01-03 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 0 |
| 2019-01-02 | $18.46 | $18.49 | $18.46 | $18.49 | $18.49 | 100 |
| 2018-12-31 | $18.38 | $18.38 | $18.38 | $18.38 | $18.38 | 0 |
| 2018-12-28 | $17.98 | $18.17 | $17.98 | $18.17 | $18.17 | 552 |
| 2018-12-27 | $17.65 | $17.89 | $17.65 | $17.89 | $17.89 | 100 |
| 2018-12-26 | $17.42 | $17.42 | $17.42 | $17.42 | $17.42 | 1 |
| 2018-12-24 | $17.66 | $17.89 | $17.66 | $17.89 | $17.89 | 100 |
| 2018-12-21 | $17.51 | $17.51 | $17.51 | $17.51 | $17.51 | 0 |
| 2018-12-20 | $17.39 | $17.39 | $17.39 | $17.39 | $17.39 | 0 |
| 2018-12-19 | $17.92 | $17.92 | $17.92 | $17.92 | $17.92 | 0 |
| 2018-12-18 | $18.57 | $18.57 | $18.57 | $18.57 | $18.57 | 0 |
| 2018-12-17 | $18.50 | $18.62 | $18.50 | $18.62 | $18.62 | 1,170 |
| 2018-12-14 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0 |
| 2018-12-13 | $18.34 | $18.34 | $17.97 | $18.21 | $18.21 | 200 |
| 2018-12-12 | $17.81 | $18.15 | $17.81 | $18.15 | $18.15 | 100 |
| 2018-12-11 | $17.84 | $18.05 | $17.84 | $18.05 | $18.05 | 125 |
| 2018-12-10 | $18.31 | $18.31 | $18.31 | $18.31 | $18.31 | 0 |
| 2018-12-07 | $18.54 | $18.54 | $18.54 | $18.54 | $18.54 | 0 |
| 2018-12-06 | $18.54 | $18.54 | $18.54 | $18.54 | $18.54 | 4 |
| 2018-12-04 | $18.25 | $18.54 | $18.07 | $18.54 | $18.54 | 2,759 |
| 2018-12-03 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 100 |
| 2018-11-30 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 237 |
| 2018-11-29 | $16.39 | $16.39 | $16.39 | $16.39 | $16.39 | 100 |
| 2018-11-28 | $17.32 | $17.32 | $17.05 | $17.06 | $17.06 | 800 |
| 2018-11-27 | $18.15 | $18.52 | $18.15 | $18.52 | $18.52 | 300 |
| 2018-11-26 | $17.98 | $17.98 | $17.98 | $17.98 | $17.98 | 250 |
| 2018-11-23 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 100 |
| 2018-11-21 | $15.35 | $15.55 | $15.35 | $15.55 | $15.55 | 201 |
| 2018-11-20 | $15.04 | $15.04 | $15.04 | $15.04 | $15.04 | 500 |
| 2018-11-19 | $15.81 | $15.90 | $15.76 | $15.90 | $15.90 | 601 |
| 2018-11-16 | $15.89 | $15.89 | $15.89 | $15.89 | $15.89 | 681 |
| 2018-11-15 | $16.05 | $16.05 | $16.02 | $16.02 | $16.02 | 200 |
| 2018-11-14 | $14.73 | $14.73 | $14.45 | $14.66 | $14.66 | 11,771 |
| 2018-11-13 | $16.63 | $16.63 | $16.63 | $16.63 | $16.63 | 0 |
| 2018-11-12 | $17.01 | $17.10 | $16.63 | $16.63 | $16.63 | 6,588 |
| 2018-11-09 | $16.01 | $16.07 | $16.01 | $16.07 | $16.07 | 682 |
| 2018-11-08 | $17.15 | $17.15 | $17.10 | $17.10 | $17.10 | 1,000 |
| 2018-11-07 | $17.10 | $17.36 | $16.84 | $17.36 | $17.36 | 3,050 |
| 2018-11-06 | $18.29 | $18.29 | $18.01 | $18.01 | $18.01 | 3,713 |
| 2018-11-05 | $18.97 | $18.97 | $18.83 | $18.83 | $18.83 | 361 |
| 2018-11-02 | $21.38 | $21.38 | $21.38 | $21.38 | $21.38 | 10 |
| 2018-11-01 | $21.38 | $21.38 | $21.38 | $21.38 | $21.38 | 0 |
| 2018-10-31 | $21.38 | $21.38 | $21.38 | $21.38 | $21.38 | 0 |
| 2018-10-30 | $21.38 | $21.38 | $21.38 | $21.38 | $21.38 | 0 |
| 2018-10-29 | $21.38 | $21.38 | $21.38 | $21.38 | $21.38 | 0 |
| 2018-10-26 | $21.38 | $21.38 | $21.38 | $21.38 | $21.38 | 0 |
| 2018-10-25 | $21.38 | $21.38 | $21.38 | $21.38 | $21.38 | 0 |
| 2018-10-24 | $21.38 | $21.38 | $21.38 | $21.38 | $21.38 | 200 |
| 2018-10-23 | $22.37 | $22.37 | $22.37 | $22.37 | $22.37 | 5 |
| 2018-10-22 | $22.37 | $22.37 | $22.37 | $22.37 | $22.37 | 200 |
| 2018-10-19 | $22.18 | $22.21 | $22.18 | $22.21 | $22.21 | 300 |
| 2018-10-18 | $22.26 | $22.26 | $22.26 | $22.26 | $22.26 | 0 |
| 2018-10-17 | $22.26 | $22.26 | $22.26 | $22.26 | $22.26 | 150 |
| 2018-10-16 | $22.65 | $22.65 | $22.65 | $22.65 | $22.65 | 0 |
| 2018-10-15 | $22.65 | $22.65 | $22.65 | $22.65 | $22.65 | 200 |
| 2018-10-12 | $23.20 | $23.20 | $22.95 | $23.15 | $23.15 | 1,153 |
| 2018-10-11 | $22.41 | $22.41 | $22.41 | $22.41 | $22.41 | 100 |
| 2018-10-10 | $21.33 | $21.33 | $21.33 | $21.33 | $21.33 | 26 |
| 2018-10-09 | $21.36 | $21.36 | $21.33 | $21.33 | $21.33 | 705 |
| 2018-10-08 | $21.83 | $21.83 | $21.83 | $21.83 | $21.83 | 0 |
| 2018-10-05 | $21.83 | $21.83 | $21.83 | $21.83 | $21.83 | 100 |
| 2018-10-04 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 0 |
| 2018-10-03 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 0 |
| 2018-10-02 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 90 |
| 2018-10-01 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 0 |
| 2018-09-28 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 220 |
| 2018-09-27 | $22.88 | $22.88 | $22.88 | $22.88 | $22.88 | 0 |
| 2018-09-26 | $22.63 | $22.88 | $22.62 | $22.88 | $22.88 | 999 |
| 2018-09-25 | $22.46 | $22.54 | $22.46 | $22.54 | $22.54 | 340 |
| 2018-09-24 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 100 |
| 2018-09-21 | $22.73 | $22.73 | $22.73 | $22.73 | $22.73 | 150 |
| 2018-09-20 | $22.16 | $22.16 | $22.04 | $22.14 | $22.14 | 550 |
| 2018-09-19 | $22.54 | $22.54 | $22.28 | $22.28 | $22.28 | 200 |
| 2018-09-18 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 0 |
| 2018-09-17 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 0 |
| 2018-09-14 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 101 |
| 2018-09-13 | $23.06 | $23.06 | $23.05 | $23.05 | $23.05 | 300 |
| 2018-09-12 | $22.64 | $22.83 | $22.64 | $22.80 | $22.80 | 1,704 |
| 2018-09-11 | $23.42 | $23.42 | $23.42 | $23.42 | $23.42 | 4,350 |
| 2018-09-10 | $24.56 | $24.56 | $24.56 | $24.56 | $24.56 | 0 |
| 2018-09-07 | $24.56 | $24.56 | $24.56 | $24.56 | $24.56 | 0 |
| 2018-09-06 | $24.56 | $24.56 | $24.56 | $24.56 | $24.56 | 0 |
| 2018-09-05 | $24.56 | $24.56 | $24.56 | $24.56 | $24.56 | 75 |
| 2018-09-04 | $24.56 | $24.56 | $24.56 | $24.56 | $24.56 | 200 |
| 2018-08-31 | $25.44 | $25.44 | $25.44 | $25.44 | $25.44 | 0 |
| 2018-08-30 | $25.44 | $25.44 | $25.44 | $25.44 | $25.44 | 0 |
| 2018-08-29 | $25.44 | $25.44 | $25.44 | $25.44 | $25.44 | 40 |
| 2018-08-28 | $25.44 | $25.44 | $25.44 | $25.44 | $25.44 | 50 |
| 2018-08-27 | $25.44 | $25.44 | $25.44 | $25.44 | $25.44 | 10 |
| 2018-08-24 | $25.44 | $25.44 | $25.44 | $25.44 | $25.44 | 200 |
| 2018-08-23 | $25.37 | $25.45 | $25.37 | $25.45 | $25.45 | 329 |
| 2018-08-22 | $25.60 | $25.60 | $25.57 | $25.57 | $25.57 | 226 |
| 2018-08-21 | $25.58 | $25.60 | $25.58 | $25.58 | $25.58 | 408 |
| 2018-08-20 | $25.47 | $25.47 | $25.47 | $25.47 | $25.47 | 157 |
| 2018-08-17 | $25.24 | $25.24 | $25.24 | $25.24 | $25.24 | 0 |
| 2018-08-16 | $25.24 | $25.24 | $25.24 | $25.24 | $25.24 | 0 |
| 2018-08-15 | $25.24 | $25.24 | $25.24 | $25.24 | $25.24 | 300 |
| 2018-08-14 | $25.11 | $25.20 | $25.11 | $25.20 | $25.20 | 322 |
| 2018-08-13 | $25.37 | $25.37 | $25.37 | $25.37 | $25.37 | 205 |
| 2018-08-10 | $24.83 | $24.83 | $24.83 | $24.83 | $24.83 | 100 |
| 2018-08-09 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 0 |
| 2018-08-08 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 0 |
| 2018-08-07 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 0 |
| 2018-08-06 | $24.82 | $24.82 | $24.80 | $24.80 | $24.80 | 300 |
| 2018-08-03 | $25.26 | $25.26 | $25.26 | $25.26 | $25.26 | 200 |
| 2018-08-02 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 150 |
| 2018-08-01 | $24.70 | $24.92 | $24.67 | $24.67 | $24.67 | 512 |
| 2018-07-31 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 76 |
| 2018-07-30 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 200 |
| 2018-07-27 | $24.30 | $24.30 | $24.30 | $24.30 | $24.30 | 250 |
| 2018-07-26 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 251 |
| 2018-07-25 | $24.64 | $24.64 | $24.64 | $24.64 | $24.64 | 200 |
| 2018-07-24 | $24.81 | $24.81 | $24.54 | $24.54 | $24.54 | 4,130 |
| 2018-07-23 | $24.29 | $24.72 | $24.29 | $24.59 | $24.59 | 975 |
| 2018-07-20 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 300 |
| 2018-07-19 | $23.01 | $23.01 | $23.01 | $23.01 | $23.01 | 102 |
| 2018-07-18 | $23.01 | $23.01 | $23.01 | $23.01 | $23.01 | 100 |
| 2018-07-17 | $23.47 | $23.47 | $23.47 | $23.47 | $23.47 | 0 |
| 2018-07-16 | $23.47 | $23.47 | $23.47 | $23.47 | $23.47 | 124 |
| 2018-07-13 | $23.47 | $23.47 | $23.47 | $23.47 | $23.47 | 61 |
| 2018-07-12 | $23.00 | $23.47 | $23.00 | $23.47 | $23.47 | 301 |
| 2018-07-11 | $22.23 | $22.23 | $22.23 | $22.23 | $22.23 | 0 |
| 2018-07-10 | $22.30 | $22.30 | $22.20 | $22.23 | $22.23 | 6,600 |
| 2018-07-09 | $22.02 | $22.02 | $22.02 | $22.02 | $22.02 | 100 |
| 2018-07-06 | $22.64 | $22.67 | $22.59 | $22.67 | $22.67 | 1,000 |
| 2018-07-05 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 103 |
| 2018-07-03 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 100 |
| 2018-07-02 | $22.03 | $22.04 | $21.84 | $21.84 | $21.84 | 300 |
| 2018-06-29 | $22.04 | $22.04 | $22.00 | $22.04 | $22.04 | 1,423 |
| 2018-06-28 | $21.43 | $21.58 | $21.43 | $21.58 | $21.58 | 3,977 |
| 2018-06-27 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 100 |
| 2018-06-26 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 50 |
| 2018-06-25 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 0 |
| 2018-06-22 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 100 |
| 2018-06-21 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 200 |
| 2018-06-20 | $20.70 | $20.79 | $20.70 | $20.79 | $20.79 | 402 |
| 2018-06-19 | $21.35 | $21.35 | $21.30 | $21.30 | $21.30 | 434 |
| 2018-06-18 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2018-06-15 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 100 |
| 2018-06-14 | $22.53 | $22.53 | $22.53 | $22.53 | $22.53 | 100 |
| 2018-06-13 | $22.48 | $22.48 | $22.07 | $22.25 | $22.25 | 5,529 |
| 2018-06-12 | $22.19 | $22.19 | $22.19 | $22.19 | $22.19 | 100 |
| 2018-06-11 | $21.97 | $21.97 | $21.97 | $21.97 | $21.97 | 3 |
| 2018-06-08 | $21.97 | $21.97 | $21.97 | $21.97 | $21.97 | 76 |
| 2018-06-07 | $22.01 | $22.01 | $21.92 | $21.97 | $21.97 | 1,245 |
| 2018-06-06 | $22.50 | $22.50 | $22.00 | $22.00 | $22.00 | 620 |
| 2018-06-05 | $21.50 | $22.13 | $21.50 | $22.13 | $22.13 | 600 |
| 2018-06-04 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 480 |
| 2018-06-01 | $20.75 | $21.00 | $20.75 | $21.00 | $21.00 | 200 |
| 2018-05-31 | $19.46 | $20.50 | $19.46 | $20.24 | $20.24 | 600 |
| 2018-05-30 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 100 |
| 2018-05-29 | $19.25 | $19.25 | $18.73 | $18.73 | $18.73 | 1,100 |
| 2018-05-25 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
| 2018-05-24 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 1,100 |
| 2018-05-23 | $20.50 | $20.50 | $20.00 | $20.00 | $20.00 | 912 |
| 2018-05-22 | $21.25 | $21.25 | $21.00 | $21.00 | $21.00 | 207 |
| 2018-05-21 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 258 |
| 2018-05-18 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 2 |
| 2018-05-17 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 20 |
| 2018-05-16 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 100 |
| 2018-05-15 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 240 |
| 2018-05-14 | $23.25 | $23.25 | $23.00 | $23.01 | $23.01 | 420 |
| 2018-05-11 | $23.25 | $24.00 | $23.25 | $23.75 | $23.75 | 4,399 |
| 2018-05-10 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 232 |
| 2018-05-09 | $22.25 | $23.52 | $22.25 | $23.25 | $23.25 | 502 |
| 2018-05-08 | $22.75 | $23.50 | $22.74 | $23.50 | $23.50 | 2,400 |
| 2018-05-07 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 47 |
| 2018-05-04 | $23.25 | $23.25 | $23.00 | $23.00 | $23.00 | 229 |
| 2018-05-03 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 100 |
| 2018-05-02 | $22.30 | $22.53 | $22.25 | $22.50 | $22.50 | 5,448 |
| 2018-05-01 | $21.75 | $22.00 | $21.75 | $21.76 | $21.76 | 300 |
| 2018-04-30 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 118 |
| 2018-04-27 | $21.50 | $21.75 | $21.50 | $21.75 | $21.75 | 245 |
| 2018-04-26 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 100 |
| 2018-04-25 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 175 |
| 2018-04-24 | $22.75 | $22.92 | $22.75 | $22.79 | $22.79 | 525 |
| 2018-04-23 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 285 |
| 2018-04-20 | $22.32 | $22.50 | $22.28 | $22.50 | $22.50 | 915 |
| 2018-04-19 | $21.50 | $21.82 | $21.50 | $21.81 | $21.81 | 6,803 |
| 2018-04-18 | $22.45 | $22.50 | $22.25 | $22.27 | $22.27 | 3,555 |
| 2018-04-17 | $21.25 | $21.40 | $21.25 | $21.40 | $21.40 | 586 |
| 2018-04-16 | $20.50 | $20.50 | $20.25 | $20.25 | $20.25 | 1,410 |
| 2018-04-13 | $21.99 | $21.99 | $21.51 | $21.58 | $21.58 | 11,473 |
| 2018-04-12 | $21.00 | $22.58 | $21.00 | $22.25 | $22.25 | 11,545 |
| 2018-04-11 | $20.75 | $20.75 | $20.45 | $20.45 | $20.45 | 300 |
| 2018-04-10 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 300 |
| 2018-04-09 | $21.80 | $21.80 | $21.46 | $21.46 | $21.46 | 221 |
| 2018-04-06 | $20.03 | $20.45 | $20.03 | $20.45 | $20.45 | 3,056 |
| 2018-04-05 | $20.25 | $20.44 | $20.20 | $20.25 | $20.25 | 753 |
| 2018-04-04 | $20.50 | $20.50 | $19.00 | $19.25 | $19.25 | 75,936 |
| 2018-04-03 | $22.00 | $22.00 | $21.25 | $21.25 | $21.25 | 2,029 |
| 2018-04-02 | $24.46 | $24.46 | $22.95 | $23.00 | $23.00 | 1,902 |
| 2018-03-29 | $22.90 | $22.90 | $22.78 | $22.78 | $22.78 | 1,089 |
| 2018-03-28 | $23.90 | $23.90 | $23.10 | $23.38 | $23.38 | 2,202 |
| 2018-03-27 | $24.65 | $24.65 | $23.46 | $24.08 | $24.08 | 8,522 |
| 2018-03-26 | $24.35 | $24.85 | $24.35 | $24.84 | $24.84 | 102,408 |
| 2018-03-23 | $25.52 | $25.52 | $24.10 | $24.10 | $24.10 | 204,960 |
| 2018-03-22 | $25.40 | $25.72 | $25.36 | $25.51 | $25.51 | 5,379 |
Breakwave Dry Bulk Shipping ETF (BDRY) News Headlines
Recent Breakwave Dry Bulk Shipping ETF (BDRY) News
Similar Companies to Breakwave Dry Bulk Shipping ETF (BDRY) 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 | -- | -- | -- |