BurgerFi International Inc (BFI) Exchange: NASDAQ
Data as of May 2, 2025
$0.13 ($-0.03) -16.90%
BurgerFi International Inc - Daily Information
Click for more stock information on BurgerFi International Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $0.15 |
| Previous Close | $0.13 |
| High | $0.17 |
| Low | $0.13 |
| Adjusted Open | $0.15 |
| Previous Adjusted Close | $0.13 |
| Adjusted High | $0.17 |
| Adjusted Low | $0.13 |
About BurgerFi International Inc (BFI)
Opes Acquisition Corp. is a blank check company headquartered in Miami and organized for the purpose of effecting a merger, asset acquisition, stock purchase or other similar business combination with one or more businesses or entities. About BurgerFi Established in 2011, BurgerFi is among the nation’s fastest-growing better burger concepts with nearly 125 BurgerFi restaurants domestically and internationally. The concept was chef-founded and is committed to serving fresh food of transparent quality. BurgerFi uses 100% natural Angus beef with no steroids, antibiotics, growth hormones, chemicals or additives. BurgerFi placed in the top 10 on Fast Casual’s Top 100 Movers & Shakers list in 2020, was named “Best Burger Joint” by Consumer Reports and fellow public interest organizations in the 2019 Chain Reaction Study, listed as a “Top Restaurant Brand to Watch” by Nation’s Restaurant News in 2019, included in Inc. Magazine’s Fastest Growing Private Companies List, and ranked on Entrepreneur’s 2017 Franchise 500.
Invest in BurgerFi International Inc (BFI)
Historical Stock Data for BurgerFi International Inc (BFI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-13 | $0.15 | $0.17 | $0.13 | $0.13 | $0.13 | 2,702,457 |
| 2024-09-12 | $0.13 | $0.17 | $0.12 | $0.16 | $0.16 | 5,746,625 |
| 2024-09-11 | $0.16 | $0.16 | $0.14 | $0.14 | $0.14 | 5,689,472 |
| 2024-09-10 | $0.17 | $0.19 | $0.17 | $0.18 | $0.18 | 609,716 |
| 2024-09-09 | $0.17 | $0.19 | $0.17 | $0.19 | $0.19 | 1,267,453 |
| 2024-09-06 | $0.20 | $0.20 | $0.16 | $0.17 | $0.17 | 4,181,524 |
| 2024-09-05 | $0.14 | $0.19 | $0.14 | $0.18 | $0.18 | 9,317,587 |
| 2024-09-04 | $0.14 | $0.15 | $0.14 | $0.14 | $0.14 | 784,357 |
| 2024-09-03 | $0.15 | $0.15 | $0.14 | $0.14 | $0.14 | 640,486 |
| 2024-08-30 | $0.17 | $0.17 | $0.15 | $0.15 | $0.15 | 774,963 |
| 2024-08-29 | $0.18 | $0.19 | $0.14 | $0.16 | $0.16 | 1,862,404 |
| 2024-08-28 | $0.19 | $0.20 | $0.17 | $0.18 | $0.18 | 1,117,809 |
| 2024-08-27 | $0.22 | $0.22 | $0.18 | $0.18 | $0.18 | 1,748,465 |
| 2024-08-26 | $0.21 | $0.23 | $0.20 | $0.21 | $0.21 | 1,753,317 |
| 2024-08-23 | $0.22 | $0.22 | $0.20 | $0.20 | $0.20 | 1,500,099 |
| 2024-08-22 | $0.22 | $0.24 | $0.22 | $0.22 | $0.22 | 932,153 |
| 2024-08-21 | $0.22 | $0.24 | $0.21 | $0.22 | $0.22 | 1,312,226 |
| 2024-08-20 | $0.28 | $0.30 | $0.21 | $0.23 | $0.23 | 2,280,927 |
| 2024-08-19 | $0.35 | $0.35 | $0.31 | $0.33 | $0.33 | 877,872 |
| 2024-08-16 | $0.38 | $0.40 | $0.36 | $0.36 | $0.36 | 321,126 |
| 2024-08-15 | $0.38 | $0.41 | $0.37 | $0.38 | $0.38 | 1,126,638 |
| 2024-08-14 | $0.37 | $0.38 | $0.36 | $0.38 | $0.38 | 377,488 |
| 2024-08-13 | $0.38 | $0.38 | $0.35 | $0.37 | $0.37 | 542,830 |
| 2024-08-12 | $0.38 | $0.39 | $0.36 | $0.38 | $0.38 | 545,275 |
| 2024-08-09 | $0.34 | $0.41 | $0.34 | $0.36 | $0.36 | 1,539,490 |
| 2024-08-08 | $0.33 | $0.36 | $0.32 | $0.33 | $0.33 | 918,608 |
| 2024-08-07 | $0.41 | $0.41 | $0.32 | $0.33 | $0.33 | 1,278,975 |
| 2024-08-06 | $0.42 | $0.43 | $0.38 | $0.40 | $0.40 | 1,210,088 |
| 2024-08-05 | $0.35 | $0.46 | $0.34 | $0.39 | $0.39 | 2,121,155 |
| 2024-08-02 | $0.51 | $0.54 | $0.42 | $0.45 | $0.45 | 4,195,266 |
| 2024-08-01 | $0.64 | $0.65 | $0.46 | $0.50 | $0.50 | 12,835,980 |
| 2024-07-31 | $0.54 | $0.79 | $0.54 | $0.56 | $0.56 | 36,975,686 |
| 2024-07-30 | $0.44 | $0.65 | $0.40 | $0.56 | $0.56 | 25,394,067 |
| 2024-07-29 | $0.48 | $0.55 | $0.41 | $0.47 | $0.47 | 37,035,565 |
| 2024-07-26 | $0.34 | $0.77 | $0.29 | $0.42 | $0.42 | 313,590,865 |
| 2024-07-25 | $0.20 | $0.23 | $0.20 | $0.21 | $0.21 | 18,708,620 |
| 2024-07-24 | $0.20 | $0.21 | $0.20 | $0.20 | $0.20 | 244,654 |
| 2024-07-23 | $0.20 | $0.26 | $0.19 | $0.22 | $0.22 | 1,730,158 |
| 2024-07-22 | $0.20 | $0.21 | $0.19 | $0.20 | $0.20 | 135,899 |
| 2024-07-19 | $0.21 | $0.21 | $0.20 | $0.20 | $0.20 | 110,655 |
| 2024-07-18 | $0.21 | $0.22 | $0.21 | $0.21 | $0.21 | 161,746 |
| 2024-07-17 | $0.21 | $0.23 | $0.20 | $0.21 | $0.21 | 365,469 |
| 2024-07-16 | $0.20 | $0.21 | $0.19 | $0.21 | $0.21 | 516,756 |
| 2024-07-15 | $0.20 | $0.21 | $0.18 | $0.19 | $0.19 | 494,500 |
| 2024-07-12 | $0.19 | $0.20 | $0.18 | $0.19 | $0.19 | 249,701 |
| 2024-07-11 | $0.20 | $0.20 | $0.18 | $0.19 | $0.19 | 215,364 |
| 2024-07-10 | $0.18 | $0.19 | $0.18 | $0.18 | $0.18 | 144,604 |
| 2024-07-09 | $0.19 | $0.19 | $0.18 | $0.18 | $0.18 | 165,819 |
| 2024-07-08 | $0.18 | $0.19 | $0.18 | $0.18 | $0.18 | 182,047 |
| 2024-07-05 | $0.18 | $0.19 | $0.18 | $0.18 | $0.18 | 272,983 |
| 2024-07-03 | $0.17 | $0.20 | $0.16 | $0.18 | $0.18 | 251,621 |
| 2024-07-02 | $0.17 | $0.18 | $0.17 | $0.17 | $0.17 | 235,284 |
| 2024-07-01 | $0.20 | $0.21 | $0.16 | $0.17 | $0.17 | 953,135 |
| 2024-06-28 | $0.21 | $0.22 | $0.20 | $0.20 | $0.20 | 190,123 |
| 2024-06-27 | $0.21 | $0.23 | $0.20 | $0.22 | $0.22 | 176,516 |
| 2024-06-26 | $0.22 | $0.23 | $0.18 | $0.21 | $0.21 | 341,713 |
| 2024-06-25 | $0.24 | $0.24 | $0.21 | $0.23 | $0.23 | 128,242 |
| 2024-06-24 | $0.24 | $0.24 | $0.21 | $0.24 | $0.24 | 213,222 |
| 2024-06-21 | $0.20 | $0.24 | $0.20 | $0.23 | $0.23 | 902,864 |
| 2024-06-20 | $0.24 | $0.24 | $0.13 | $0.21 | $0.21 | 1,254,979 |
| 2024-06-18 | $0.25 | $0.25 | $0.23 | $0.24 | $0.24 | 230,626 |
| 2024-06-17 | $0.25 | $0.27 | $0.24 | $0.24 | $0.24 | 136,761 |
| 2024-06-14 | $0.24 | $0.27 | $0.23 | $0.25 | $0.25 | 167,827 |
| 2024-06-13 | $0.26 | $0.26 | $0.23 | $0.24 | $0.24 | 151,875 |
| 2024-06-12 | $0.25 | $0.26 | $0.24 | $0.25 | $0.25 | 276,960 |
| 2024-06-11 | $0.24 | $0.25 | $0.23 | $0.25 | $0.25 | 336,042 |
| 2024-06-10 | $0.25 | $0.25 | $0.24 | $0.24 | $0.24 | 262,214 |
| 2024-06-07 | $0.26 | $0.26 | $0.22 | $0.24 | $0.24 | 488,625 |
| 2024-06-06 | $0.27 | $0.29 | $0.25 | $0.26 | $0.26 | 723,376 |
| 2024-06-05 | $0.30 | $0.30 | $0.25 | $0.27 | $0.27 | 527,736 |
| 2024-06-04 | $0.34 | $0.34 | $0.28 | $0.31 | $0.31 | 279,027 |
| 2024-06-03 | $0.37 | $0.37 | $0.32 | $0.32 | $0.32 | 306,738 |
| 2024-05-31 | $0.38 | $0.38 | $0.34 | $0.34 | $0.34 | 323,846 |
| 2024-05-30 | $0.36 | $0.38 | $0.34 | $0.36 | $0.36 | 985,518 |
| 2024-05-29 | $0.38 | $0.39 | $0.35 | $0.36 | $0.36 | 95,606 |
| 2024-05-28 | $0.39 | $0.39 | $0.35 | $0.39 | $0.39 | 198,775 |
| 2024-05-24 | $0.38 | $0.39 | $0.37 | $0.38 | $0.38 | 81,975 |
| 2024-05-23 | $0.40 | $0.40 | $0.37 | $0.38 | $0.38 | 105,038 |
| 2024-05-22 | $0.38 | $0.39 | $0.37 | $0.39 | $0.39 | 118,402 |
| 2024-05-21 | $0.39 | $0.39 | $0.37 | $0.38 | $0.38 | 136,291 |
| 2024-05-20 | $0.38 | $0.39 | $0.37 | $0.38 | $0.38 | 117,516 |
| 2024-05-17 | $0.40 | $0.41 | $0.38 | $0.39 | $0.39 | 124,021 |
| 2024-05-16 | $0.40 | $0.41 | $0.39 | $0.40 | $0.40 | 75,233 |
| 2024-05-15 | $0.38 | $0.41 | $0.38 | $0.41 | $0.41 | 80,807 |
| 2024-05-14 | $0.40 | $0.41 | $0.38 | $0.39 | $0.39 | 103,193 |
| 2024-05-13 | $0.40 | $0.41 | $0.38 | $0.39 | $0.39 | 80,700 |
| 2024-05-10 | $0.40 | $0.41 | $0.39 | $0.40 | $0.40 | 89,559 |
| 2024-05-09 | $0.40 | $0.42 | $0.38 | $0.41 | $0.41 | 92,019 |
| 2024-05-08 | $0.41 | $0.42 | $0.39 | $0.40 | $0.40 | 83,534 |
| 2024-05-07 | $0.42 | $0.43 | $0.40 | $0.41 | $0.41 | 79,714 |
| 2024-05-06 | $0.40 | $0.43 | $0.40 | $0.42 | $0.42 | 88,477 |
| 2024-05-03 | $0.45 | $0.45 | $0.40 | $0.42 | $0.42 | 73,449 |
| 2024-05-02 | $0.40 | $0.45 | $0.39 | $0.43 | $0.43 | 90,555 |
| 2024-05-01 | $0.42 | $0.42 | $0.39 | $0.40 | $0.40 | 84,175 |
| 2024-04-30 | $0.40 | $0.43 | $0.39 | $0.41 | $0.41 | 210,827 |
| 2024-04-29 | $0.40 | $0.45 | $0.38 | $0.42 | $0.42 | 107,027 |
| 2024-04-26 | $0.39 | $0.40 | $0.37 | $0.38 | $0.38 | 116,522 |
| 2024-04-25 | $0.39 | $0.40 | $0.36 | $0.39 | $0.39 | 129,115 |
| 2024-04-24 | $0.42 | $0.43 | $0.39 | $0.39 | $0.39 | 98,012 |
| 2024-04-23 | $0.41 | $0.43 | $0.40 | $0.43 | $0.43 | 131,645 |
| 2024-04-22 | $0.41 | $0.41 | $0.39 | $0.40 | $0.40 | 181,314 |
| 2024-04-19 | $0.41 | $0.44 | $0.40 | $0.42 | $0.42 | 128,777 |
| 2024-04-18 | $0.43 | $0.43 | $0.40 | $0.41 | $0.41 | 84,150 |
| 2024-04-17 | $0.43 | $0.44 | $0.42 | $0.44 | $0.44 | 70,058 |
| 2024-04-16 | $0.44 | $0.44 | $0.39 | $0.42 | $0.42 | 322,157 |
| 2024-04-15 | $0.48 | $0.48 | $0.43 | $0.44 | $0.44 | 204,163 |
| 2024-04-12 | $0.48 | $0.49 | $0.46 | $0.47 | $0.47 | 172,603 |
| 2024-04-11 | $0.52 | $0.52 | $0.48 | $0.49 | $0.49 | 109,218 |
| 2024-04-10 | $0.51 | $0.51 | $0.49 | $0.50 | $0.50 | 106,003 |
| 2024-04-09 | $0.51 | $0.52 | $0.48 | $0.49 | $0.49 | 103,473 |
| 2024-04-08 | $0.50 | $0.55 | $0.49 | $0.51 | $0.51 | 81,762 |
| 2024-04-05 | $0.54 | $0.54 | $0.48 | $0.50 | $0.50 | 430,873 |
| 2024-04-04 | $0.57 | $0.57 | $0.53 | $0.55 | $0.55 | 89,051 |
| 2024-04-03 | $0.57 | $0.58 | $0.53 | $0.57 | $0.57 | 141,247 |
| 2024-04-02 | $0.60 | $0.60 | $0.55 | $0.57 | $0.57 | 212,177 |
| 2024-04-01 | $0.60 | $0.60 | $0.57 | $0.60 | $0.60 | 102,393 |
| 2024-03-28 | $0.62 | $0.63 | $0.57 | $0.58 | $0.58 | 111,447 |
| 2024-03-27 | $0.62 | $0.65 | $0.59 | $0.64 | $0.64 | 204,360 |
| 2024-03-26 | $0.59 | $0.64 | $0.57 | $0.62 | $0.62 | 105,691 |
| 2024-03-25 | $0.60 | $0.61 | $0.57 | $0.58 | $0.58 | 42,187 |
| 2024-03-22 | $0.60 | $0.61 | $0.57 | $0.60 | $0.60 | 66,664 |
| 2024-03-21 | $0.61 | $0.61 | $0.58 | $0.58 | $0.58 | 73,921 |
| 2024-03-20 | $0.60 | $0.61 | $0.58 | $0.61 | $0.61 | 85,082 |
| 2024-03-19 | $0.61 | $0.63 | $0.56 | $0.60 | $0.60 | 137,635 |
| 2024-03-18 | $0.66 | $0.68 | $0.60 | $0.62 | $0.62 | 94,759 |
| 2024-03-15 | $0.60 | $0.61 | $0.58 | $0.61 | $0.61 | 56,272 |
| 2024-03-14 | $0.62 | $0.63 | $0.59 | $0.62 | $0.62 | 70,940 |
| 2024-03-13 | $0.62 | $0.65 | $0.62 | $0.64 | $0.64 | 41,737 |
| 2024-03-12 | $0.64 | $0.64 | $0.61 | $0.62 | $0.62 | 31,026 |
| 2024-03-11 | $0.63 | $0.63 | $0.62 | $0.62 | $0.62 | 42,628 |
| 2024-03-08 | $0.64 | $0.65 | $0.61 | $0.63 | $0.63 | 35,019 |
| 2024-03-07 | $0.63 | $0.65 | $0.61 | $0.63 | $0.63 | 36,496 |
| 2024-03-06 | $0.65 | $0.67 | $0.61 | $0.66 | $0.66 | 13,589 |
| 2024-03-05 | $0.63 | $0.64 | $0.60 | $0.62 | $0.62 | 54,603 |
| 2024-03-04 | $0.64 | $0.67 | $0.60 | $0.65 | $0.65 | 54,140 |
| 2024-03-01 | $0.60 | $0.67 | $0.60 | $0.65 | $0.65 | 157,817 |
| 2024-02-29 | $0.60 | $0.64 | $0.59 | $0.62 | $0.62 | 105,462 |
| 2024-02-28 | $0.59 | $0.62 | $0.58 | $0.60 | $0.60 | 49,284 |
| 2024-02-27 | $0.62 | $0.63 | $0.59 | $0.60 | $0.60 | 40,819 |
| 2024-02-26 | $0.63 | $0.65 | $0.60 | $0.61 | $0.61 | 52,406 |
| 2024-02-23 | $0.66 | $0.66 | $0.56 | $0.62 | $0.62 | 148,140 |
| 2024-02-22 | $0.70 | $0.70 | $0.65 | $0.66 | $0.66 | 53,150 |
| 2024-02-21 | $0.70 | $0.71 | $0.69 | $0.71 | $0.71 | 106,305 |
| 2024-02-20 | $0.74 | $0.75 | $0.63 | $0.70 | $0.70 | 78,327 |
| 2024-02-16 | $0.76 | $0.76 | $0.71 | $0.75 | $0.75 | 149,643 |
| 2024-02-15 | $0.72 | $0.79 | $0.67 | $0.76 | $0.76 | 215,473 |
| 2024-02-14 | $0.60 | $0.75 | $0.59 | $0.75 | $0.75 | 322,975 |
| 2024-02-13 | $0.60 | $0.61 | $0.57 | $0.59 | $0.59 | 81,238 |
| 2024-02-12 | $0.60 | $0.63 | $0.58 | $0.62 | $0.62 | 131,256 |
| 2024-02-09 | $0.58 | $0.60 | $0.54 | $0.60 | $0.60 | 85,003 |
| 2024-02-08 | $0.60 | $0.61 | $0.55 | $0.58 | $0.58 | 110,587 |
| 2024-02-07 | $0.62 | $0.62 | $0.59 | $0.61 | $0.61 | 81,732 |
| 2024-02-06 | $0.60 | $0.65 | $0.59 | $0.62 | $0.62 | 82,664 |
| 2024-02-05 | $0.65 | $0.66 | $0.58 | $0.61 | $0.61 | 67,710 |
| 2024-02-02 | $0.59 | $0.65 | $0.57 | $0.65 | $0.65 | 108,164 |
| 2024-02-01 | $0.60 | $0.60 | $0.58 | $0.58 | $0.58 | 119,510 |
| 2024-01-31 | $0.65 | $0.66 | $0.60 | $0.61 | $0.61 | 110,182 |
| 2024-01-30 | $0.67 | $0.69 | $0.64 | $0.66 | $0.66 | 39,347 |
| 2024-01-29 | $0.67 | $0.69 | $0.67 | $0.69 | $0.69 | 25,563 |
| 2024-01-26 | $0.66 | $0.68 | $0.65 | $0.67 | $0.67 | 12,606 |
| 2024-01-25 | $0.69 | $0.69 | $0.64 | $0.65 | $0.65 | 46,074 |
| 2024-01-24 | $0.68 | $0.70 | $0.68 | $0.69 | $0.69 | 17,239 |
| 2024-01-23 | $0.68 | $0.69 | $0.67 | $0.67 | $0.67 | 22,561 |
| 2024-01-22 | $0.73 | $0.73 | $0.67 | $0.69 | $0.69 | 38,909 |
| 2024-01-19 | $0.71 | $0.72 | $0.69 | $0.71 | $0.71 | 25,684 |
| 2024-01-18 | $0.66 | $0.74 | $0.64 | $0.72 | $0.72 | 57,922 |
| 2024-01-17 | $0.69 | $0.69 | $0.62 | $0.65 | $0.65 | 98,897 |
| 2024-01-16 | $0.70 | $0.75 | $0.66 | $0.70 | $0.70 | 134,306 |
| 2024-01-12 | $0.75 | $0.75 | $0.69 | $0.71 | $0.71 | 103,463 |
| 2024-01-11 | $0.77 | $0.77 | $0.73 | $0.74 | $0.74 | 92,842 |
| 2024-01-10 | $0.78 | $0.79 | $0.76 | $0.76 | $0.76 | 80,172 |
| 2024-01-09 | $0.84 | $0.84 | $0.78 | $0.79 | $0.79 | 94,803 |
| 2024-01-08 | $0.80 | $0.89 | $0.79 | $0.83 | $0.83 | 110,823 |
| 2024-01-05 | $0.77 | $0.80 | $0.77 | $0.80 | $0.80 | 70,604 |
| 2024-01-04 | $0.82 | $0.82 | $0.76 | $0.79 | $0.79 | 153,167 |
| 2024-01-03 | $0.82 | $0.83 | $0.75 | $0.77 | $0.77 | 138,352 |
| 2024-01-02 | $0.88 | $0.88 | $0.79 | $0.81 | $0.81 | 127,755 |
| 2023-12-29 | $0.93 | $0.93 | $0.85 | $0.86 | $0.86 | 98,786 |
| 2023-12-28 | $0.95 | $0.96 | $0.91 | $0.92 | $0.92 | 114,604 |
| 2023-12-27 | $0.86 | $0.94 | $0.85 | $0.94 | $0.94 | 81,207 |
| 2023-12-26 | $0.86 | $0.88 | $0.83 | $0.87 | $0.87 | 63,241 |
| 2023-12-22 | $0.83 | $0.85 | $0.82 | $0.84 | $0.84 | 88,212 |
| 2023-12-21 | $0.86 | $0.92 | $0.83 | $0.85 | $0.85 | 98,204 |
| 2023-12-20 | $0.85 | $0.88 | $0.84 | $0.87 | $0.87 | 78,193 |
| 2023-12-19 | $0.88 | $0.89 | $0.84 | $0.87 | $0.87 | 128,569 |
| 2023-12-18 | $0.89 | $0.91 | $0.87 | $0.89 | $0.89 | 95,902 |
| 2023-12-15 | $0.96 | $0.97 | $0.89 | $0.89 | $0.89 | 85,971 |
| 2023-12-14 | $0.93 | $1.00 | $0.91 | $0.95 | $0.95 | 76,345 |
| 2023-12-13 | $0.90 | $0.95 | $0.88 | $0.93 | $0.93 | 76,309 |
| 2023-12-12 | $0.96 | $0.96 | $0.90 | $0.90 | $0.90 | 113,732 |
| 2023-12-11 | $0.96 | $0.97 | $0.95 | $0.95 | $0.95 | 46,255 |
| 2023-12-08 | $0.97 | $0.97 | $0.95 | $0.96 | $0.96 | 91,337 |
| 2023-12-07 | $1.03 | $1.03 | $0.96 | $0.97 | $0.97 | 139,863 |
| 2023-12-06 | $1.06 | $1.09 | $0.97 | $1.00 | $1.00 | 101,651 |
| 2023-12-05 | $1.03 | $1.05 | $1.00 | $1.03 | $1.03 | 53,946 |
| 2023-12-04 | $1.09 | $1.09 | $1.01 | $1.02 | $1.02 | 51,907 |
| 2023-12-01 | $1.02 | $1.07 | $1.01 | $1.07 | $1.07 | 30,590 |
| 2023-11-30 | $1.06 | $1.06 | $1.01 | $1.04 | $1.04 | 42,471 |
| 2023-11-29 | $1.09 | $1.13 | $1.00 | $1.06 | $1.06 | 54,385 |
| 2023-11-28 | $1.10 | $1.12 | $1.08 | $1.09 | $1.09 | 34,672 |
| 2023-11-27 | $1.19 | $1.19 | $1.10 | $1.12 | $1.12 | 33,326 |
| 2023-11-24 | $1.14 | $1.16 | $1.14 | $1.16 | $1.16 | 9,669 |
| 2023-11-22 | $1.11 | $1.14 | $1.10 | $1.14 | $1.14 | 11,958 |
| 2023-11-21 | $1.17 | $1.17 | $1.10 | $1.11 | $1.11 | 12,107 |
| 2023-11-20 | $1.20 | $1.22 | $1.17 | $1.19 | $1.19 | 24,388 |
| 2023-11-17 | $1.25 | $1.25 | $1.14 | $1.23 | $1.23 | 73,001 |
| 2023-11-16 | $1.04 | $1.20 | $1.04 | $1.15 | $1.15 | 36,693 |
| 2023-11-15 | $1.09 | $1.15 | $1.01 | $1.07 | $1.07 | 45,041 |
| 2023-11-14 | $1.05 | $1.24 | $1.05 | $1.12 | $1.12 | 31,932 |
| 2023-11-13 | $1.14 | $1.14 | $1.00 | $1.05 | $1.05 | 33,143 |
| 2023-11-10 | $1.10 | $1.14 | $1.10 | $1.12 | $1.12 | 24,952 |
| 2023-11-09 | $1.21 | $1.22 | $1.02 | $1.04 | $1.04 | 47,459 |
| 2023-11-08 | $1.19 | $1.24 | $1.17 | $1.23 | $1.23 | 33,650 |
| 2023-11-07 | $1.17 | $1.18 | $1.13 | $1.15 | $1.15 | 17,061 |
| 2023-11-06 | $1.21 | $1.23 | $1.18 | $1.18 | $1.18 | 25,447 |
| 2023-11-03 | $1.28 | $1.28 | $1.17 | $1.24 | $1.24 | 54,582 |
| 2023-11-02 | $1.09 | $1.21 | $1.06 | $1.19 | $1.19 | 89,300 |
| 2023-11-01 | $1.02 | $1.05 | $1.02 | $1.04 | $1.04 | 6,225 |
| 2023-10-31 | $1.00 | $1.09 | $0.97 | $1.03 | $1.03 | 49,382 |
| 2023-10-30 | $1.00 | $1.02 | $0.97 | $0.97 | $0.97 | 27,246 |
| 2023-10-27 | $0.96 | $1.07 | $0.95 | $0.97 | $0.97 | 81,460 |
| 2023-10-26 | $1.03 | $1.03 | $0.95 | $0.95 | $0.95 | 74,854 |
| 2023-10-25 | $1.03 | $1.09 | $1.02 | $1.06 | $1.06 | 53,354 |
| 2023-10-24 | $1.05 | $1.06 | $1.05 | $1.06 | $1.06 | 14,511 |
| 2023-10-23 | $1.05 | $1.08 | $1.04 | $1.04 | $1.04 | 9,324 |
| 2023-10-20 | $1.10 | $1.10 | $1.05 | $1.05 | $1.05 | 5,168 |
| 2023-10-19 | $1.10 | $1.10 | $1.05 | $1.08 | $1.08 | 18,776 |
| 2023-10-18 | $1.14 | $1.14 | $1.05 | $1.08 | $1.08 | 28,476 |
| 2023-10-17 | $1.06 | $1.11 | $1.05 | $1.05 | $1.05 | 24,330 |
| 2023-10-16 | $1.04 | $1.07 | $1.04 | $1.05 | $1.05 | 28,236 |
| 2023-10-13 | $1.08 | $1.08 | $1.03 | $1.04 | $1.04 | 11,785 |
| 2023-10-12 | $1.11 | $1.13 | $1.06 | $1.08 | $1.08 | 7,941 |
| 2023-10-11 | $1.13 | $1.15 | $1.11 | $1.14 | $1.14 | 15,726 |
| 2023-10-10 | $1.10 | $1.10 | $1.08 | $1.09 | $1.09 | 26,002 |
| 2023-10-09 | $1.09 | $1.12 | $1.04 | $1.10 | $1.10 | 23,516 |
| 2023-10-06 | $1.13 | $1.13 | $1.08 | $1.11 | $1.11 | 11,908 |
| 2023-10-05 | $1.08 | $1.11 | $1.06 | $1.08 | $1.08 | 20,350 |
| 2023-10-04 | $1.08 | $1.18 | $1.08 | $1.09 | $1.09 | 12,740 |
| 2023-10-03 | $1.12 | $1.18 | $1.10 | $1.10 | $1.10 | 31,058 |
| 2023-10-02 | $1.25 | $1.25 | $1.11 | $1.14 | $1.14 | 42,358 |
| 2023-09-29 | $1.19 | $1.22 | $1.14 | $1.16 | $1.16 | 17,413 |
| 2023-09-28 | $1.12 | $1.22 | $1.12 | $1.14 | $1.14 | 26,692 |
| 2023-09-27 | $1.11 | $1.17 | $1.10 | $1.12 | $1.12 | 27,631 |
| 2023-09-26 | $1.14 | $1.20 | $1.12 | $1.12 | $1.12 | 27,870 |
| 2023-09-25 | $1.15 | $1.16 | $1.11 | $1.12 | $1.12 | 20,746 |
| 2023-09-22 | $1.25 | $1.25 | $1.15 | $1.15 | $1.15 | 24,557 |
| 2023-09-21 | $1.15 | $1.20 | $1.15 | $1.20 | $1.20 | 15,607 |
| 2023-09-20 | $1.23 | $1.25 | $1.15 | $1.16 | $1.16 | 22,783 |
| 2023-09-19 | $1.23 | $1.26 | $1.22 | $1.22 | $1.22 | 15,061 |
| 2023-09-18 | $1.25 | $1.32 | $1.25 | $1.26 | $1.26 | 14,742 |
| 2023-09-15 | $1.22 | $1.28 | $1.22 | $1.27 | $1.27 | 20,052 |
| 2023-09-14 | $1.26 | $1.28 | $1.25 | $1.26 | $1.26 | 10,813 |
| 2023-09-13 | $1.25 | $1.30 | $1.25 | $1.25 | $1.25 | 14,103 |
| 2023-09-12 | $1.25 | $1.25 | $1.23 | $1.23 | $1.23 | 25,600 |
| 2023-09-11 | $1.33 | $1.35 | $1.27 | $1.27 | $1.27 | 56,418 |
| 2023-09-08 | $1.33 | $1.38 | $1.30 | $1.35 | $1.35 | 34,673 |
| 2023-09-07 | $1.46 | $1.56 | $1.29 | $1.37 | $1.37 | 48,697 |
| 2023-09-06 | $1.50 | $1.54 | $1.37 | $1.37 | $1.37 | 20,273 |
| 2023-09-05 | $1.51 | $1.53 | $1.47 | $1.48 | $1.48 | 14,052 |
| 2023-09-01 | $1.55 | $1.61 | $1.49 | $1.53 | $1.53 | 51,136 |
| 2023-08-31 | $1.52 | $1.56 | $1.45 | $1.51 | $1.51 | 32,817 |
| 2023-08-30 | $1.45 | $1.56 | $1.45 | $1.53 | $1.53 | 46,676 |
| 2023-08-29 | $1.50 | $1.52 | $1.45 | $1.46 | $1.46 | 76,738 |
| 2023-08-28 | $1.41 | $1.50 | $1.37 | $1.47 | $1.47 | 20,259 |
| 2023-08-25 | $1.41 | $1.42 | $1.38 | $1.42 | $1.42 | 26,752 |
| 2023-08-24 | $1.42 | $1.42 | $1.37 | $1.40 | $1.40 | 34,486 |
| 2023-08-23 | $1.40 | $1.44 | $1.39 | $1.42 | $1.42 | 5,653 |
| 2023-08-22 | $1.50 | $1.56 | $1.40 | $1.41 | $1.41 | 19,492 |
| 2023-08-21 | $1.49 | $1.49 | $1.42 | $1.47 | $1.47 | 13,913 |
| 2023-08-18 | $1.49 | $1.49 | $1.36 | $1.43 | $1.43 | 55,600 |
| 2023-08-17 | $1.49 | $1.60 | $1.49 | $1.50 | $1.50 | 27,873 |
| 2023-08-16 | $1.61 | $1.76 | $1.50 | $1.51 | $1.51 | 73,443 |
| 2023-08-15 | $1.78 | $1.78 | $1.68 | $1.74 | $1.74 | 24,295 |
| 2023-08-14 | $1.82 | $1.84 | $1.71 | $1.79 | $1.79 | 16,841 |
| 2023-08-11 | $1.76 | $1.87 | $1.71 | $1.82 | $1.82 | 38,908 |
| 2023-08-10 | $1.70 | $1.74 | $1.67 | $1.74 | $1.74 | 25,862 |
| 2023-08-09 | $1.74 | $1.74 | $1.65 | $1.69 | $1.69 | 20,984 |
| 2023-08-08 | $1.70 | $1.73 | $1.67 | $1.71 | $1.71 | 22,078 |
| 2023-08-07 | $1.72 | $1.81 | $1.69 | $1.70 | $1.70 | 40,220 |
| 2023-08-04 | $1.75 | $1.76 | $1.66 | $1.68 | $1.68 | 27,174 |
| 2023-08-03 | $1.87 | $1.87 | $1.74 | $1.76 | $1.76 | 25,471 |
| 2023-08-02 | $1.93 | $1.93 | $1.80 | $1.86 | $1.86 | 33,870 |
| 2023-08-01 | $1.89 | $1.94 | $1.81 | $1.92 | $1.92 | 28,333 |
| 2023-07-31 | $1.95 | $1.95 | $1.87 | $1.88 | $1.88 | 46,754 |
| 2023-07-28 | $1.86 | $1.88 | $1.81 | $1.87 | $1.87 | 26,426 |
| 2023-07-27 | $1.83 | $1.88 | $1.77 | $1.80 | $1.80 | 26,496 |
| 2023-07-26 | $1.83 | $1.88 | $1.79 | $1.83 | $1.83 | 5,867 |
| 2023-07-25 | $1.86 | $1.89 | $1.78 | $1.78 | $1.78 | 42,516 |
| 2023-07-24 | $1.85 | $1.92 | $1.80 | $1.87 | $1.87 | 26,978 |
| 2023-07-21 | $1.97 | $1.97 | $1.85 | $1.85 | $1.85 | 30,027 |
| 2023-07-20 | $1.90 | $1.93 | $1.83 | $1.89 | $1.89 | 20,938 |
| 2023-07-19 | $1.88 | $1.97 | $1.83 | $1.93 | $1.93 | 39,816 |
| 2023-07-18 | $1.92 | $1.93 | $1.81 | $1.89 | $1.89 | 72,496 |
| 2023-07-17 | $1.71 | $1.89 | $1.67 | $1.84 | $1.84 | 49,430 |
| 2023-07-14 | $1.93 | $1.93 | $1.65 | $1.71 | $1.71 | 94,367 |
| 2023-07-13 | $1.88 | $1.95 | $1.85 | $1.86 | $1.86 | 70,940 |
| 2023-07-12 | $1.76 | $1.91 | $1.58 | $1.87 | $1.87 | 89,628 |
| 2023-07-11 | $1.56 | $1.74 | $1.55 | $1.69 | $1.69 | 53,601 |
| 2023-07-10 | $1.60 | $1.67 | $1.55 | $1.57 | $1.57 | 70,914 |
| 2023-07-07 | $1.58 | $1.64 | $1.55 | $1.58 | $1.58 | 22,489 |
| 2023-07-06 | $1.61 | $1.65 | $1.52 | $1.58 | $1.58 | 23,630 |
| 2023-07-05 | $1.66 | $1.67 | $1.60 | $1.64 | $1.64 | 35,064 |
| 2023-07-03 | $1.52 | $1.69 | $1.52 | $1.63 | $1.63 | 46,038 |
| 2023-06-30 | $1.57 | $1.62 | $1.54 | $1.57 | $1.57 | 31,157 |
| 2023-06-29 | $1.49 | $1.57 | $1.49 | $1.53 | $1.53 | 20,325 |
| 2023-06-28 | $1.57 | $1.60 | $1.47 | $1.49 | $1.49 | 41,971 |
| 2023-06-27 | $1.66 | $1.66 | $1.45 | $1.57 | $1.57 | 97,615 |
| 2023-06-26 | $1.61 | $1.67 | $1.59 | $1.64 | $1.64 | 42,909 |
| 2023-06-23 | $1.73 | $1.80 | $1.58 | $1.58 | $1.58 | 151,037 |
| 2023-06-22 | $1.83 | $1.83 | $1.68 | $1.72 | $1.72 | 59,635 |
| 2023-06-21 | $1.99 | $1.99 | $1.77 | $1.87 | $1.87 | 52,177 |
| 2023-06-20 | $1.90 | $1.99 | $1.82 | $1.98 | $1.98 | 85,262 |
| 2023-06-16 | $2.00 | $2.06 | $1.81 | $1.81 | $1.81 | 135,717 |
| 2023-06-15 | $1.65 | $1.99 | $1.63 | $1.95 | $1.95 | 172,201 |
| 2023-06-14 | $2.00 | $2.00 | $1.62 | $1.68 | $1.68 | 271,477 |
| 2023-06-13 | $1.71 | $1.89 | $1.69 | $1.75 | $1.75 | 134,456 |
| 2023-06-12 | $1.61 | $1.74 | $1.61 | $1.71 | $1.71 | 113,060 |
| 2023-06-09 | $1.54 | $1.65 | $1.51 | $1.59 | $1.59 | 50,708 |
| 2023-06-08 | $1.70 | $1.70 | $1.53 | $1.57 | $1.57 | 68,172 |
| 2023-06-07 | $1.52 | $1.67 | $1.46 | $1.63 | $1.63 | 144,247 |
| 2023-06-06 | $1.45 | $1.52 | $1.38 | $1.52 | $1.52 | 111,650 |
| 2023-06-05 | $1.32 | $1.41 | $1.31 | $1.38 | $1.38 | 84,717 |
| 2023-06-02 | $1.31 | $1.37 | $1.30 | $1.33 | $1.33 | 27,542 |
| 2023-06-01 | $1.29 | $1.31 | $1.23 | $1.31 | $1.31 | 44,301 |
| 2023-05-31 | $1.31 | $1.36 | $1.27 | $1.27 | $1.27 | 60,479 |
| 2023-05-30 | $1.29 | $1.37 | $1.22 | $1.36 | $1.36 | 87,368 |
| 2023-05-26 | $1.29 | $1.35 | $1.13 | $1.22 | $1.22 | 56,959 |
| 2023-05-25 | $1.45 | $1.49 | $1.25 | $1.26 | $1.26 | 84,311 |
| 2023-05-24 | $1.25 | $1.42 | $1.25 | $1.34 | $1.34 | 34,947 |
| 2023-05-23 | $1.33 | $1.39 | $1.27 | $1.27 | $1.27 | 54,916 |
| 2023-05-22 | $1.36 | $1.43 | $1.25 | $1.38 | $1.38 | 49,498 |
| 2023-05-19 | $1.44 | $1.48 | $1.34 | $1.39 | $1.39 | 61,560 |
| 2023-05-18 | $1.44 | $1.44 | $1.31 | $1.43 | $1.43 | 124,632 |
| 2023-05-17 | $1.02 | $1.32 | $1.02 | $1.29 | $1.29 | 120,150 |
| 2023-05-16 | $1.22 | $1.25 | $1.09 | $1.19 | $1.19 | 95,148 |
| 2023-05-15 | $1.41 | $1.47 | $1.20 | $1.26 | $1.26 | 252,428 |
| 2023-05-12 | $1.31 | $1.61 | $1.13 | $1.43 | $1.43 | 691,083 |
| 2023-05-11 | $1.10 | $1.14 | $1.02 | $1.10 | $1.10 | 56,009 |
| 2023-05-10 | $1.01 | $1.03 | $0.99 | $1.02 | $1.02 | 15,388 |
| 2023-05-09 | $1.00 | $1.05 | $0.97 | $1.01 | $1.01 | 15,182 |
| 2023-05-08 | $0.99 | $1.04 | $0.97 | $0.98 | $0.98 | 19,647 |
| 2023-05-05 | $0.98 | $1.00 | $0.96 | $0.98 | $0.98 | 27,072 |
| 2023-05-04 | $0.96 | $0.99 | $0.95 | $0.99 | $0.99 | 22,244 |
| 2023-05-03 | $0.99 | $1.00 | $0.97 | $0.99 | $0.99 | 19,165 |
| 2023-05-02 | $1.00 | $1.01 | $0.96 | $0.97 | $0.97 | 18,104 |
| 2023-05-01 | $1.06 | $1.08 | $0.98 | $0.99 | $0.99 | 108,457 |
| 2023-04-28 | $1.00 | $1.07 | $0.98 | $1.00 | $1.00 | 54,898 |
| 2023-04-27 | $1.05 | $1.05 | $0.99 | $1.00 | $1.00 | 102,450 |
| 2023-04-26 | $1.06 | $1.07 | $1.01 | $1.03 | $1.03 | 20,077 |
| 2023-04-25 | $1.02 | $1.05 | $1.00 | $1.04 | $1.04 | 59,620 |
| 2023-04-24 | $1.09 | $1.11 | $1.01 | $1.02 | $1.02 | 62,443 |
| 2023-04-21 | $1.12 | $1.13 | $1.09 | $1.10 | $1.10 | 29,803 |
| 2023-04-20 | $1.12 | $1.14 | $1.10 | $1.11 | $1.11 | 36,815 |
| 2023-04-19 | $1.18 | $1.18 | $1.12 | $1.17 | $1.17 | 43,954 |
| 2023-04-18 | $1.20 | $1.20 | $1.14 | $1.18 | $1.18 | 26,022 |
| 2023-04-17 | $1.18 | $1.24 | $1.12 | $1.22 | $1.22 | 66,579 |
| 2023-04-14 | $1.25 | $1.29 | $1.17 | $1.20 | $1.20 | 32,401 |
| 2023-04-13 | $1.24 | $1.28 | $1.18 | $1.23 | $1.23 | 27,436 |
| 2023-04-12 | $1.29 | $1.29 | $1.17 | $1.29 | $1.29 | 35,200 |
| 2023-04-11 | $1.20 | $1.30 | $1.20 | $1.24 | $1.24 | 47,389 |
| 2023-04-10 | $1.11 | $1.21 | $1.10 | $1.21 | $1.21 | 22,333 |
| 2023-04-06 | $1.26 | $1.26 | $1.14 | $1.17 | $1.17 | 19,806 |
| 2023-04-05 | $1.25 | $1.27 | $1.17 | $1.20 | $1.20 | 19,769 |
| 2023-04-04 | $1.33 | $1.33 | $1.17 | $1.29 | $1.29 | 31,696 |
| 2023-04-03 | $1.18 | $1.33 | $1.15 | $1.30 | $1.30 | 49,950 |
| 2023-03-31 | $1.15 | $1.20 | $1.14 | $1.18 | $1.18 | 21,187 |
| 2023-03-30 | $1.22 | $1.22 | $1.09 | $1.13 | $1.13 | 50,152 |
| 2023-03-29 | $1.11 | $1.25 | $1.10 | $1.20 | $1.20 | 55,784 |
| 2023-03-28 | $1.10 | $1.18 | $1.05 | $1.11 | $1.11 | 54,760 |
| 2023-03-27 | $1.13 | $1.13 | $1.07 | $1.11 | $1.11 | 35,505 |
| 2023-03-24 | $1.19 | $1.20 | $1.05 | $1.09 | $1.09 | 98,855 |
| 2023-03-23 | $1.22 | $1.25 | $1.20 | $1.21 | $1.21 | 40,366 |
| 2023-03-22 | $1.07 | $1.23 | $1.07 | $1.23 | $1.23 | 49,437 |
| 2023-03-21 | $1.20 | $1.27 | $1.20 | $1.23 | $1.23 | 51,253 |
| 2023-03-20 | $1.27 | $1.27 | $1.20 | $1.20 | $1.20 | 76,687 |
| 2023-03-17 | $1.26 | $1.29 | $1.23 | $1.29 | $1.29 | 47,090 |
| 2023-03-16 | $1.27 | $1.31 | $1.25 | $1.31 | $1.31 | 27,213 |
| 2023-03-15 | $1.38 | $1.38 | $1.25 | $1.28 | $1.28 | 53,213 |
| 2023-03-14 | $1.25 | $1.36 | $1.25 | $1.33 | $1.33 | 40,647 |
| 2023-03-13 | $1.30 | $1.32 | $1.25 | $1.25 | $1.25 | 59,046 |
| 2023-03-10 | $1.34 | $1.38 | $1.28 | $1.31 | $1.31 | 36,117 |
| 2023-03-09 | $1.48 | $1.50 | $1.34 | $1.35 | $1.35 | 43,026 |
| 2023-03-08 | $1.43 | $1.48 | $1.42 | $1.47 | $1.47 | 24,526 |
| 2023-03-07 | $1.42 | $1.47 | $1.40 | $1.44 | $1.44 | 22,713 |
| 2023-03-06 | $1.52 | $1.55 | $1.41 | $1.43 | $1.43 | 49,451 |
| 2023-03-03 | $1.52 | $1.56 | $1.48 | $1.51 | $1.51 | 52,014 |
| 2023-03-02 | $1.57 | $1.61 | $1.49 | $1.53 | $1.53 | 72,545 |
| 2023-03-01 | $1.72 | $1.72 | $1.54 | $1.56 | $1.56 | 61,739 |
| 2023-02-28 | $1.58 | $1.64 | $1.58 | $1.64 | $1.64 | 16,092 |
| 2023-02-27 | $1.70 | $1.72 | $1.58 | $1.58 | $1.58 | 61,461 |
| 2023-02-24 | $1.62 | $1.65 | $1.57 | $1.64 | $1.64 | 37,142 |
| 2023-02-23 | $1.60 | $1.70 | $1.57 | $1.61 | $1.61 | 36,291 |
| 2023-02-22 | $1.66 | $1.68 | $1.60 | $1.60 | $1.60 | 58,449 |
| 2023-02-21 | $1.70 | $1.71 | $1.65 | $1.68 | $1.68 | 22,086 |
| 2023-02-17 | $1.67 | $1.80 | $1.67 | $1.70 | $1.70 | 40,236 |
| 2023-02-16 | $1.65 | $1.70 | $1.65 | $1.66 | $1.66 | 15,890 |
| 2023-02-15 | $1.70 | $1.72 | $1.64 | $1.68 | $1.68 | 30,992 |
| 2023-02-14 | $1.61 | $1.72 | $1.60 | $1.72 | $1.72 | 29,187 |
| 2023-02-13 | $1.65 | $1.68 | $1.59 | $1.59 | $1.59 | 23,778 |
| 2023-02-10 | $1.61 | $1.69 | $1.59 | $1.60 | $1.60 | 35,571 |
| 2023-02-09 | $1.64 | $1.66 | $1.55 | $1.64 | $1.64 | 20,369 |
| 2023-02-08 | $1.62 | $1.70 | $1.62 | $1.64 | $1.64 | 45,926 |
| 2023-02-07 | $1.74 | $1.79 | $1.60 | $1.64 | $1.64 | 59,084 |
| 2023-02-06 | $1.69 | $1.74 | $1.65 | $1.74 | $1.74 | 39,486 |
| 2023-02-03 | $1.80 | $1.82 | $1.70 | $1.72 | $1.72 | 29,138 |
| 2023-02-02 | $1.78 | $1.85 | $1.78 | $1.80 | $1.80 | 70,350 |
| 2023-02-01 | $1.75 | $1.82 | $1.71 | $1.77 | $1.77 | 32,496 |
| 2023-01-31 | $1.72 | $1.79 | $1.70 | $1.79 | $1.79 | 55,867 |
| 2023-01-30 | $1.68 | $1.73 | $1.65 | $1.67 | $1.67 | 28,576 |
| 2023-01-27 | $1.71 | $1.71 | $1.61 | $1.70 | $1.70 | 34,218 |
| 2023-01-26 | $1.70 | $1.73 | $1.61 | $1.62 | $1.62 | 15,403 |
| 2023-01-25 | $1.69 | $1.70 | $1.65 | $1.66 | $1.66 | 20,637 |
| 2023-01-24 | $1.79 | $1.79 | $1.65 | $1.68 | $1.68 | 29,007 |
| 2023-01-23 | $1.70 | $1.78 | $1.64 | $1.76 | $1.76 | 50,710 |
| 2023-01-20 | $1.77 | $1.77 | $1.68 | $1.73 | $1.73 | 26,023 |
| 2023-01-19 | $1.74 | $1.79 | $1.61 | $1.79 | $1.79 | 27,718 |
| 2023-01-18 | $1.75 | $1.76 | $1.67 | $1.72 | $1.72 | 25,757 |
| 2023-01-17 | $1.82 | $1.82 | $1.67 | $1.72 | $1.72 | 45,249 |
| 2023-01-13 | $1.68 | $1.78 | $1.53 | $1.75 | $1.75 | 88,927 |
| 2023-01-12 | $1.50 | $1.72 | $1.46 | $1.62 | $1.62 | 96,195 |
| 2023-01-11 | $1.45 | $1.49 | $1.43 | $1.46 | $1.46 | 33,783 |
| 2023-01-10 | $1.42 | $1.45 | $1.41 | $1.45 | $1.45 | 26,909 |
| 2023-01-09 | $1.36 | $1.50 | $1.36 | $1.42 | $1.42 | 51,798 |
| 2023-01-06 | $1.41 | $1.41 | $1.36 | $1.39 | $1.39 | 31,775 |
| 2023-01-05 | $1.40 | $1.41 | $1.34 | $1.41 | $1.41 | 18,496 |
| 2023-01-04 | $1.28 | $1.40 | $1.28 | $1.38 | $1.38 | 31,492 |
| 2023-01-03 | $1.29 | $1.41 | $1.26 | $1.30 | $1.30 | 42,924 |
| 2022-12-30 | $1.25 | $1.32 | $1.25 | $1.26 | $1.26 | 75,248 |
| 2022-12-29 | $1.32 | $1.34 | $1.25 | $1.26 | $1.26 | 112,704 |
| 2022-12-28 | $1.30 | $1.34 | $1.30 | $1.34 | $1.34 | 35,378 |
| 2022-12-27 | $1.32 | $1.37 | $1.32 | $1.33 | $1.33 | 39,420 |
| 2022-12-23 | $1.36 | $1.38 | $1.20 | $1.32 | $1.32 | 96,982 |
| 2022-12-22 | $1.46 | $1.50 | $1.31 | $1.35 | $1.35 | 74,336 |
| 2022-12-21 | $1.46 | $1.49 | $1.41 | $1.44 | $1.44 | 45,646 |
| 2022-12-20 | $1.45 | $1.46 | $1.40 | $1.45 | $1.45 | 81,580 |
| 2022-12-19 | $1.61 | $1.63 | $1.41 | $1.42 | $1.42 | 61,457 |
| 2022-12-16 | $1.68 | $1.71 | $1.57 | $1.60 | $1.60 | 61,057 |
| 2022-12-15 | $1.79 | $1.79 | $1.68 | $1.72 | $1.72 | 34,385 |
| 2022-12-14 | $1.79 | $1.82 | $1.71 | $1.73 | $1.73 | 34,612 |
| 2022-12-13 | $1.84 | $1.91 | $1.70 | $1.83 | $1.83 | 45,511 |
| 2022-12-12 | $1.91 | $1.91 | $1.76 | $1.87 | $1.87 | 109,097 |
| 2022-12-09 | $1.99 | $1.99 | $1.81 | $1.95 | $1.95 | 68,155 |
| 2022-12-08 | $2.04 | $2.16 | $1.95 | $1.99 | $1.99 | 114,813 |
| 2022-12-07 | $1.67 | $2.00 | $1.66 | $1.96 | $1.96 | 198,156 |
| 2022-12-06 | $1.46 | $1.76 | $1.42 | $1.70 | $1.70 | 186,420 |
| 2022-12-05 | $1.52 | $1.54 | $1.40 | $1.40 | $1.40 | 51,068 |
| 2022-12-02 | $1.52 | $1.58 | $1.45 | $1.56 | $1.56 | 66,414 |
| 2022-12-01 | $1.46 | $1.65 | $1.44 | $1.57 | $1.57 | 87,488 |
| 2022-11-30 | $1.57 | $1.58 | $1.40 | $1.40 | $1.40 | 115,039 |
| 2022-11-29 | $1.69 | $1.69 | $1.49 | $1.49 | $1.49 | 128,441 |
| 2022-11-28 | $1.62 | $1.73 | $1.62 | $1.70 | $1.70 | 35,431 |
| 2022-11-25 | $1.65 | $1.73 | $1.61 | $1.62 | $1.62 | 22,120 |
| 2022-11-23 | $1.67 | $1.71 | $1.60 | $1.71 | $1.71 | 28,385 |
| 2022-11-22 | $1.79 | $1.79 | $1.65 | $1.67 | $1.67 | 45,634 |
| 2022-11-21 | $1.83 | $1.88 | $1.70 | $1.71 | $1.71 | 61,423 |
| 2022-11-18 | $1.92 | $1.98 | $1.78 | $1.86 | $1.86 | 26,860 |
| 2022-11-17 | $2.00 | $2.00 | $1.82 | $1.96 | $1.96 | 64,328 |
| 2022-11-16 | $2.25 | $2.31 | $2.01 | $2.03 | $2.03 | 41,662 |
| 2022-11-15 | $2.20 | $2.33 | $2.13 | $2.27 | $2.27 | 63,353 |
| 2022-11-14 | $1.94 | $2.35 | $1.90 | $2.14 | $2.14 | 100,949 |
| 2022-11-11 | $1.88 | $1.99 | $1.80 | $1.99 | $1.99 | 37,225 |
| 2022-11-10 | $1.78 | $1.91 | $1.74 | $1.85 | $1.85 | 29,516 |
| 2022-11-09 | $1.76 | $1.78 | $1.66 | $1.71 | $1.71 | 31,800 |
| 2022-11-08 | $1.86 | $1.89 | $1.72 | $1.84 | $1.84 | 22,007 |
| 2022-11-07 | $1.84 | $1.84 | $1.70 | $1.76 | $1.76 | 32,611 |
| 2022-11-04 | $1.93 | $1.93 | $1.77 | $1.77 | $1.77 | 19,181 |
| 2022-11-03 | $1.83 | $1.95 | $1.78 | $1.94 | $1.94 | 34,327 |
| 2022-11-02 | $1.85 | $1.94 | $1.79 | $1.80 | $1.80 | 15,903 |
| 2022-11-01 | $1.95 | $1.96 | $1.85 | $1.86 | $1.86 | 20,000 |
| 2022-10-31 | $1.94 | $1.99 | $1.92 | $1.92 | $1.92 | 17,362 |
| 2022-10-28 | $1.90 | $1.94 | $1.86 | $1.91 | $1.91 | 28,295 |
| 2022-10-27 | $1.88 | $1.93 | $1.88 | $1.90 | $1.90 | 12,548 |
| 2022-10-26 | $1.88 | $1.94 | $1.86 | $1.87 | $1.87 | 17,951 |
| 2022-10-25 | $1.76 | $1.89 | $1.76 | $1.86 | $1.86 | 28,158 |
| 2022-10-24 | $1.98 | $1.99 | $1.75 | $1.79 | $1.79 | 81,574 |
| 2022-10-21 | $1.94 | $2.01 | $1.90 | $1.95 | $1.95 | 35,589 |
| 2022-10-20 | $2.04 | $2.09 | $1.91 | $1.97 | $1.97 | 52,563 |
| 2022-10-19 | $2.01 | $2.12 | $1.95 | $2.01 | $2.01 | 61,839 |
| 2022-10-18 | $2.09 | $2.11 | $2.03 | $2.06 | $2.06 | 71,835 |
| 2022-10-17 | $2.04 | $2.05 | $1.95 | $2.03 | $2.03 | 34,300 |
| 2022-10-14 | $2.14 | $2.16 | $1.95 | $1.98 | $1.98 | 23,593 |
| 2022-10-13 | $1.91 | $2.40 | $1.86 | $2.20 | $2.20 | 62,062 |
| 2022-10-12 | $2.04 | $2.10 | $1.76 | $1.90 | $1.90 | 40,686 |
| 2022-10-11 | $2.21 | $2.27 | $2.05 | $2.09 | $2.09 | 45,755 |
| 2022-10-10 | $2.24 | $2.33 | $2.15 | $2.26 | $2.26 | 32,371 |
| 2022-10-07 | $2.30 | $2.35 | $2.15 | $2.20 | $2.20 | 32,236 |
| 2022-10-06 | $2.45 | $2.45 | $2.36 | $2.37 | $2.37 | 18,576 |
| 2022-10-05 | $2.38 | $2.49 | $2.24 | $2.37 | $2.37 | 30,075 |
| 2022-10-04 | $2.48 | $2.63 | $2.41 | $2.44 | $2.44 | 35,121 |
| 2022-10-03 | $2.51 | $2.60 | $2.45 | $2.48 | $2.48 | 77,672 |
| 2022-09-30 | $2.85 | $2.95 | $2.51 | $2.60 | $2.60 | 34,826 |
| 2022-09-29 | $2.90 | $2.94 | $2.82 | $2.86 | $2.86 | 85,537 |
| 2022-09-28 | $2.93 | $2.95 | $2.90 | $2.91 | $2.91 | 17,425 |
| 2022-09-27 | $2.97 | $2.98 | $2.90 | $2.96 | $2.96 | 16,726 |
| 2022-09-26 | $2.90 | $3.00 | $2.90 | $2.94 | $2.94 | 98,588 |
| 2022-09-23 | $2.90 | $2.98 | $2.90 | $2.91 | $2.91 | 42,601 |
| 2022-09-22 | $2.92 | $2.96 | $2.90 | $2.91 | $2.91 | 50,081 |
| 2022-09-21 | $2.91 | $3.00 | $2.85 | $2.96 | $2.96 | 51,524 |
| 2022-09-20 | $3.01 | $3.08 | $2.90 | $2.93 | $2.93 | 23,950 |
| 2022-09-19 | $3.03 | $3.07 | $2.90 | $3.03 | $3.03 | 18,040 |
| 2022-09-16 | $3.00 | $3.06 | $2.90 | $3.06 | $3.06 | 62,722 |
| 2022-09-15 | $3.03 | $3.03 | $2.90 | $2.95 | $2.95 | 24,569 |
| 2022-09-14 | $2.93 | $3.08 | $2.92 | $2.92 | $2.92 | 23,314 |
| 2022-09-13 | $2.95 | $3.10 | $2.90 | $3.01 | $3.01 | 24,092 |
| 2022-09-12 | $3.19 | $3.19 | $3.02 | $3.04 | $3.04 | 16,156 |
| 2022-09-09 | $2.99 | $3.15 | $2.91 | $3.03 | $3.03 | 38,875 |
| 2022-09-08 | $3.04 | $3.05 | $2.91 | $2.91 | $2.91 | 14,028 |
| 2022-09-07 | $2.98 | $3.04 | $2.90 | $3.01 | $3.01 | 72,300 |
| 2022-09-06 | $2.99 | $2.99 | $2.90 | $2.94 | $2.94 | 30,921 |
| 2022-09-02 | $2.99 | $2.99 | $2.90 | $2.91 | $2.91 | 28,840 |
| 2022-09-01 | $3.01 | $3.01 | $2.91 | $2.91 | $2.91 | 14,694 |
| 2022-08-31 | $3.20 | $3.20 | $3.00 | $3.01 | $3.01 | 24,813 |
| 2022-08-30 | $2.90 | $3.16 | $2.90 | $3.08 | $3.08 | 217,222 |
| 2022-08-29 | $2.93 | $2.96 | $2.90 | $2.92 | $2.92 | 24,345 |
| 2022-08-26 | $3.01 | $3.05 | $2.92 | $2.95 | $2.95 | 53,489 |
| 2022-08-25 | $3.15 | $3.15 | $2.98 | $2.98 | $2.98 | 54,522 |
| 2022-08-24 | $3.04 | $3.16 | $2.98 | $3.11 | $3.11 | 38,342 |
| 2022-08-23 | $2.98 | $3.08 | $2.98 | $3.05 | $3.05 | 31,840 |
| 2022-08-22 | $3.12 | $3.12 | $2.98 | $2.98 | $2.98 | 49,254 |
| 2022-08-19 | $3.10 | $3.16 | $3.05 | $3.10 | $3.10 | 35,642 |
| 2022-08-18 | $3.18 | $3.24 | $3.06 | $3.07 | $3.07 | 21,344 |
| 2022-08-17 | $3.26 | $3.33 | $3.18 | $3.18 | $3.18 | 23,295 |
| 2022-08-16 | $3.36 | $3.42 | $3.19 | $3.23 | $3.23 | 59,827 |
| 2022-08-15 | $3.08 | $3.40 | $3.02 | $3.34 | $3.34 | 82,018 |
| 2022-08-12 | $3.21 | $3.28 | $3.06 | $3.07 | $3.07 | 27,622 |
| 2022-08-11 | $3.20 | $3.60 | $3.18 | $3.20 | $3.20 | 110,788 |
| 2022-08-10 | $3.25 | $3.33 | $3.17 | $3.30 | $3.30 | 33,585 |
| 2022-08-09 | $3.17 | $3.29 | $3.17 | $3.25 | $3.25 | 41,694 |
| 2022-08-08 | $3.14 | $3.20 | $3.12 | $3.18 | $3.18 | 28,481 |
| 2022-08-05 | $3.05 | $3.15 | $3.01 | $3.06 | $3.06 | 22,966 |
| 2022-08-04 | $3.10 | $3.13 | $3.01 | $3.01 | $3.01 | 21,590 |
| 2022-08-03 | $3.17 | $3.17 | $3.06 | $3.06 | $3.06 | 10,129 |
| 2022-08-02 | $3.09 | $3.13 | $3.02 | $3.10 | $3.10 | 19,165 |
| 2022-08-01 | $2.98 | $3.10 | $2.98 | $3.01 | $3.01 | 23,033 |
| 2022-07-29 | $3.12 | $3.18 | $3.10 | $3.10 | $3.10 | 9,966 |
| 2022-07-28 | $3.17 | $3.18 | $3.10 | $3.15 | $3.15 | 6,057 |
| 2022-07-27 | $3.06 | $3.17 | $3.05 | $3.15 | $3.15 | 24,479 |
| 2022-07-26 | $2.94 | $3.18 | $2.90 | $3.08 | $3.08 | 53,517 |
| 2022-07-25 | $3.10 | $3.16 | $2.91 | $2.93 | $2.93 | 83,716 |
| 2022-07-22 | $3.22 | $3.24 | $3.10 | $3.17 | $3.17 | 32,998 |
| 2022-07-21 | $3.48 | $3.48 | $3.18 | $3.19 | $3.19 | 29,937 |
| 2022-07-20 | $3.40 | $3.40 | $3.18 | $3.18 | $3.18 | 25,001 |
| 2022-07-19 | $3.42 | $3.42 | $3.24 | $3.30 | $3.30 | 19,299 |
| 2022-07-18 | $3.22 | $3.34 | $3.22 | $3.34 | $3.34 | 16,859 |
| 2022-07-15 | $3.19 | $3.24 | $3.16 | $3.23 | $3.23 | 10,687 |
| 2022-07-14 | $3.22 | $3.30 | $3.13 | $3.19 | $3.19 | 9,729 |
| 2022-07-13 | $3.13 | $3.27 | $3.10 | $3.16 | $3.16 | 19,257 |
| 2022-07-12 | $3.14 | $3.21 | $3.07 | $3.18 | $3.18 | 40,479 |
| 2022-07-11 | $3.19 | $3.23 | $3.15 | $3.17 | $3.17 | 25,096 |
| 2022-07-08 | $3.18 | $3.30 | $3.16 | $3.25 | $3.25 | 17,667 |
| 2022-07-07 | $3.15 | $3.31 | $3.14 | $3.15 | $3.15 | 69,508 |
| 2022-07-06 | $3.15 | $3.22 | $3.14 | $3.15 | $3.15 | 31,570 |
| 2022-07-05 | $3.19 | $3.21 | $3.15 | $3.16 | $3.16 | 16,188 |
| 2022-07-01 | $3.20 | $3.33 | $3.17 | $3.19 | $3.19 | 39,800 |
| 2022-06-30 | $3.17 | $3.31 | $3.15 | $3.23 | $3.23 | 25,251 |
| 2022-06-29 | $3.22 | $3.24 | $3.17 | $3.18 | $3.18 | 24,546 |
| 2022-06-28 | $3.32 | $3.32 | $3.15 | $3.18 | $3.18 | 28,553 |
| 2022-06-27 | $3.28 | $3.35 | $3.20 | $3.30 | $3.30 | 12,291 |
| 2022-06-24 | $3.27 | $3.40 | $3.27 | $3.28 | $3.28 | 72,293 |
| 2022-06-23 | $3.21 | $3.35 | $3.19 | $3.30 | $3.30 | 35,544 |
| 2022-06-22 | $3.22 | $3.34 | $3.16 | $3.27 | $3.27 | 104,838 |
| 2022-06-21 | $3.24 | $3.34 | $3.09 | $3.23 | $3.23 | 26,880 |
| 2022-06-17 | $3.37 | $3.37 | $3.23 | $3.28 | $3.28 | 37,992 |
| 2022-06-16 | $3.15 | $3.34 | $3.06 | $3.31 | $3.31 | 78,218 |
| 2022-06-15 | $3.16 | $3.37 | $3.16 | $3.18 | $3.18 | 54,073 |
| 2022-06-14 | $3.30 | $3.31 | $3.15 | $3.18 | $3.18 | 27,556 |
| 2022-06-13 | $3.07 | $3.35 | $2.95 | $3.09 | $3.09 | 160,622 |
| 2022-06-10 | $3.50 | $3.56 | $3.34 | $3.35 | $3.35 | 49,950 |
| 2022-06-09 | $3.36 | $3.59 | $3.36 | $3.53 | $3.53 | 48,002 |
| 2022-06-08 | $3.29 | $3.67 | $3.29 | $3.49 | $3.49 | 47,065 |
| 2022-06-07 | $3.41 | $3.51 | $3.31 | $3.50 | $3.50 | 119,401 |
| 2022-06-06 | $3.35 | $3.51 | $3.26 | $3.47 | $3.47 | 33,681 |
| 2022-06-03 | $3.39 | $3.44 | $3.22 | $3.35 | $3.35 | 48,215 |
| 2022-06-02 | $3.40 | $3.46 | $3.35 | $3.39 | $3.39 | 27,175 |
| 2022-06-01 | $3.60 | $3.60 | $3.35 | $3.45 | $3.45 | 33,934 |
| 2022-05-31 | $3.15 | $3.54 | $3.08 | $3.51 | $3.51 | 98,334 |
| 2022-05-27 | $3.20 | $3.25 | $3.07 | $3.15 | $3.15 | 42,237 |
| 2022-05-26 | $3.16 | $3.20 | $3.11 | $3.15 | $3.15 | 58,245 |
| 2022-05-25 | $3.01 | $3.18 | $3.01 | $3.17 | $3.17 | 33,304 |
| 2022-05-24 | $3.03 | $3.05 | $2.99 | $3.03 | $3.03 | 33,047 |
| 2022-05-23 | $3.17 | $3.18 | $3.01 | $3.09 | $3.09 | 40,914 |
| 2022-05-20 | $3.30 | $3.30 | $3.06 | $3.12 | $3.12 | 49,122 |
| 2022-05-19 | $3.08 | $3.22 | $3.00 | $3.22 | $3.22 | 91,069 |
| 2022-05-18 | $3.14 | $3.18 | $3.00 | $3.08 | $3.08 | 36,792 |
| 2022-05-17 | $2.98 | $3.18 | $2.90 | $3.14 | $3.14 | 38,908 |
| 2022-05-16 | $3.22 | $3.56 | $2.91 | $2.91 | $2.91 | 92,366 |
| 2022-05-13 | $2.90 | $3.01 | $2.90 | $2.98 | $2.98 | 130,650 |
| 2022-05-12 | $2.79 | $3.01 | $2.79 | $2.86 | $2.86 | 79,329 |
| 2022-05-11 | $3.08 | $3.30 | $2.85 | $2.85 | $2.85 | 68,383 |
| 2022-05-10 | $3.32 | $3.37 | $3.05 | $3.11 | $3.11 | 73,483 |
| 2022-05-09 | $3.54 | $3.54 | $3.20 | $3.22 | $3.22 | 94,714 |
| 2022-05-06 | $3.62 | $3.67 | $3.50 | $3.62 | $3.62 | 77,515 |
| 2022-05-05 | $3.58 | $3.62 | $3.50 | $3.60 | $3.60 | 33,993 |
| 2022-05-04 | $3.55 | $3.67 | $3.51 | $3.59 | $3.59 | 29,541 |
| 2022-05-03 | $3.55 | $3.81 | $3.45 | $3.55 | $3.55 | 80,473 |
| 2022-05-02 | $3.71 | $3.81 | $3.54 | $3.63 | $3.63 | 63,555 |
| 2022-04-29 | $3.65 | $3.83 | $3.59 | $3.75 | $3.75 | 40,408 |
| 2022-04-28 | $3.69 | $3.72 | $3.59 | $3.66 | $3.66 | 55,379 |
| 2022-04-27 | $3.80 | $3.85 | $3.66 | $3.67 | $3.67 | 93,971 |
| 2022-04-26 | $4.10 | $4.10 | $3.84 | $3.85 | $3.85 | 52,896 |
| 2022-04-25 | $4.08 | $4.18 | $4.06 | $4.12 | $4.12 | 48,124 |
| 2022-04-22 | $3.98 | $4.07 | $3.95 | $4.06 | $4.06 | 30,456 |
| 2022-04-21 | $4.23 | $4.23 | $3.98 | $4.00 | $4.00 | 46,844 |
| 2022-04-20 | $4.13 | $4.25 | $4.08 | $4.17 | $4.17 | 36,675 |
| 2022-04-19 | $3.88 | $4.20 | $3.88 | $4.15 | $4.15 | 78,304 |
| 2022-04-18 | $4.06 | $4.10 | $3.85 | $3.92 | $3.92 | 50,531 |
| 2022-04-14 | $4.09 | $4.17 | $3.95 | $4.03 | $4.03 | 151,195 |
| 2022-04-13 | $3.76 | $3.92 | $3.71 | $3.90 | $3.90 | 68,954 |
| 2022-04-12 | $3.65 | $3.85 | $3.61 | $3.71 | $3.71 | 63,425 |
| 2022-04-11 | $3.65 | $3.76 | $3.61 | $3.68 | $3.68 | 66,666 |
| 2022-04-08 | $3.82 | $3.82 | $3.67 | $3.70 | $3.70 | 78,585 |
| 2022-04-07 | $3.77 | $3.85 | $3.67 | $3.80 | $3.80 | 121,637 |
| 2022-04-06 | $4.00 | $4.00 | $3.75 | $3.82 | $3.82 | 132,590 |
| 2022-04-05 | $4.07 | $4.14 | $3.94 | $4.01 | $4.01 | 34,893 |
| 2022-04-04 | $4.04 | $4.15 | $3.89 | $4.11 | $4.11 | 55,522 |
| 2022-04-01 | $4.20 | $4.20 | $3.90 | $3.90 | $3.90 | 110,329 |
| 2022-03-31 | $4.28 | $4.28 | $4.09 | $4.17 | $4.17 | 46,496 |
| 2022-03-30 | $4.24 | $4.30 | $4.17 | $4.24 | $4.24 | 75,394 |
| 2022-03-29 | $4.49 | $4.60 | $4.26 | $4.27 | $4.27 | 84,057 |
| 2022-03-28 | $4.26 | $4.50 | $4.26 | $4.50 | $4.50 | 75,090 |
| 2022-03-25 | $4.28 | $4.38 | $4.19 | $4.33 | $4.33 | 37,972 |
| 2022-03-24 | $4.27 | $4.33 | $4.16 | $4.29 | $4.29 | 66,909 |
| 2022-03-23 | $4.18 | $4.28 | $4.13 | $4.19 | $4.19 | 80,931 |
| 2022-03-22 | $4.38 | $4.38 | $4.10 | $4.17 | $4.17 | 104,177 |
| 2022-03-21 | $4.30 | $4.33 | $4.18 | $4.30 | $4.30 | 107,608 |
| 2022-03-18 | $4.75 | $4.76 | $4.15 | $4.21 | $4.21 | 127,627 |
| 2022-03-17 | $4.59 | $4.67 | $4.50 | $4.65 | $4.65 | 21,767 |
| 2022-03-16 | $4.38 | $4.60 | $4.35 | $4.58 | $4.58 | 73,593 |
| 2022-03-15 | $4.23 | $4.45 | $4.20 | $4.27 | $4.27 | 55,498 |
| 2022-03-14 | $4.53 | $4.57 | $4.20 | $4.24 | $4.24 | 69,481 |
| 2022-03-11 | $4.84 | $4.84 | $4.50 | $4.54 | $4.54 | 48,513 |
| 2022-03-10 | $4.87 | $4.92 | $4.62 | $4.77 | $4.77 | 36,221 |
| 2022-03-09 | $4.85 | $4.96 | $4.77 | $4.94 | $4.94 | 36,388 |
| 2022-03-08 | $4.51 | $4.87 | $4.51 | $4.70 | $4.70 | 62,394 |
| 2022-03-07 | $4.79 | $4.88 | $4.55 | $4.55 | $4.55 | 69,865 |
| 2022-03-04 | $4.86 | $4.96 | $4.78 | $4.82 | $4.82 | 28,579 |
| 2022-03-03 | $5.12 | $5.12 | $4.87 | $4.89 | $4.89 | 28,656 |
| 2022-03-02 | $4.99 | $5.10 | $4.92 | $5.08 | $5.08 | 18,303 |
| 2022-03-01 | $5.05 | $5.12 | $4.92 | $4.93 | $4.93 | 29,595 |
| 2022-02-28 | $4.98 | $5.20 | $4.96 | $5.11 | $5.11 | 19,642 |
| 2022-02-25 | $5.07 | $5.18 | $4.87 | $5.00 | $5.00 | 24,689 |
| 2022-02-24 | $4.69 | $5.08 | $4.51 | $5.00 | $5.00 | 59,647 |
| 2022-02-23 | $5.18 | $5.20 | $4.90 | $4.97 | $4.97 | 63,156 |
| 2022-02-22 | $5.18 | $5.27 | $4.95 | $5.08 | $5.08 | 38,216 |
| 2022-02-18 | $5.07 | $5.30 | $5.00 | $5.21 | $5.21 | 46,663 |
| 2022-02-17 | $5.11 | $5.20 | $5.03 | $5.13 | $5.13 | 41,315 |
| 2022-02-16 | $5.11 | $5.19 | $5.05 | $5.19 | $5.19 | 17,067 |
| 2022-02-15 | $5.00 | $5.15 | $4.97 | $5.14 | $5.14 | 45,789 |
| 2022-02-14 | $5.06 | $5.18 | $4.92 | $4.93 | $4.93 | 39,240 |
| 2022-02-11 | $5.34 | $5.35 | $4.98 | $5.10 | $5.10 | 113,652 |
| 2022-02-10 | $5.40 | $5.57 | $5.32 | $5.35 | $5.35 | 36,520 |
| 2022-02-09 | $5.27 | $5.49 | $5.19 | $5.40 | $5.40 | 51,475 |
| 2022-02-08 | $5.15 | $5.26 | $5.00 | $5.26 | $5.26 | 19,889 |
| 2022-02-07 | $5.09 | $5.21 | $5.01 | $5.11 | $5.11 | 68,343 |
| 2022-02-04 | $5.10 | $5.22 | $5.02 | $5.04 | $5.04 | 71,680 |
| 2022-02-03 | $5.19 | $5.29 | $5.09 | $5.13 | $5.13 | 56,535 |
| 2022-02-02 | $5.60 | $5.60 | $5.20 | $5.30 | $5.30 | 76,305 |
| 2022-02-01 | $5.45 | $5.66 | $5.35 | $5.59 | $5.59 | 64,737 |
| 2022-01-31 | $4.93 | $5.42 | $4.83 | $5.39 | $5.39 | 92,255 |
| 2022-01-28 | $4.78 | $5.06 | $4.71 | $4.94 | $4.94 | 124,108 |
| 2022-01-27 | $5.13 | $5.25 | $4.75 | $4.85 | $4.85 | 102,162 |
| 2022-01-26 | $5.36 | $5.44 | $5.05 | $5.11 | $5.11 | 60,869 |
| 2022-01-25 | $4.92 | $5.35 | $4.85 | $5.29 | $5.29 | 89,898 |
| 2022-01-24 | $5.15 | $5.27 | $4.83 | $4.97 | $4.97 | 182,637 |
| 2022-01-21 | $5.44 | $5.46 | $5.18 | $5.28 | $5.28 | 153,756 |
| 2022-01-20 | $5.51 | $5.58 | $5.46 | $5.46 | $5.46 | 84,542 |
| 2022-01-19 | $5.82 | $5.85 | $5.46 | $5.51 | $5.51 | 64,592 |
| 2022-01-18 | $5.70 | $5.84 | $5.63 | $5.79 | $5.79 | 65,724 |
| 2022-01-14 | $5.71 | $5.79 | $5.65 | $5.71 | $5.71 | 49,134 |
| 2022-01-13 | $5.88 | $6.01 | $5.66 | $5.69 | $5.69 | 55,571 |
| 2022-01-12 | $6.20 | $6.20 | $5.83 | $5.87 | $5.87 | 95,606 |
| 2022-01-11 | $5.82 | $6.16 | $5.82 | $6.10 | $6.10 | 103,053 |
| 2022-01-10 | $5.73 | $5.81 | $5.53 | $5.81 | $5.81 | 97,939 |
| 2022-01-07 | $5.56 | $5.90 | $5.56 | $5.79 | $5.79 | 74,551 |
| 2022-01-06 | $5.76 | $5.84 | $5.51 | $5.58 | $5.58 | 320,903 |
| 2022-01-05 | $6.37 | $6.37 | $5.70 | $5.76 | $5.76 | 257,252 |
| 2022-01-04 | $6.29 | $6.30 | $5.97 | $6.00 | $6.00 | 81,221 |
| 2022-01-03 | $5.76 | $6.27 | $5.76 | $6.26 | $6.26 | 289,244 |
| 2021-12-31 | $5.91 | $5.96 | $5.50 | $5.67 | $5.67 | 268,980 |
| 2021-12-30 | $5.59 | $6.25 | $5.57 | $5.97 | $5.97 | 193,043 |
| 2021-12-29 | $5.75 | $5.88 | $5.33 | $5.65 | $5.65 | 226,843 |
| 2021-12-28 | $6.00 | $6.07 | $5.69 | $5.76 | $5.76 | 202,949 |
| 2021-12-27 | $6.33 | $6.35 | $5.97 | $5.97 | $5.97 | 160,440 |
| 2021-12-23 | $6.45 | $6.50 | $6.21 | $6.33 | $6.33 | 124,470 |
| 2021-12-22 | $6.44 | $6.50 | $6.38 | $6.46 | $6.46 | 69,605 |
| 2021-12-21 | $6.42 | $6.59 | $6.36 | $6.49 | $6.49 | 137,134 |
| 2021-12-20 | $6.50 | $6.50 | $6.17 | $6.29 | $6.29 | 200,894 |
| 2021-12-17 | $6.63 | $6.86 | $6.55 | $6.63 | $6.63 | 235,656 |
| 2021-12-16 | $7.00 | $7.00 | $6.56 | $6.63 | $6.63 | 146,836 |
| 2021-12-15 | $7.03 | $7.06 | $6.59 | $6.98 | $6.98 | 86,356 |
| 2021-12-14 | $7.06 | $7.17 | $6.92 | $7.02 | $7.02 | 43,773 |
| 2021-12-13 | $7.20 | $7.28 | $7.05 | $7.14 | $7.14 | 44,235 |
| 2021-12-10 | $7.42 | $7.51 | $7.17 | $7.26 | $7.26 | 73,789 |
| 2021-12-09 | $7.43 | $7.60 | $7.36 | $7.40 | $7.40 | 80,428 |
| 2021-12-08 | $7.43 | $7.64 | $7.37 | $7.52 | $7.52 | 61,563 |
| 2021-12-07 | $7.18 | $7.38 | $7.15 | $7.34 | $7.34 | 104,320 |
| 2021-12-06 | $6.85 | $7.12 | $6.62 | $7.10 | $7.10 | 180,308 |
| 2021-12-03 | $6.90 | $6.98 | $6.52 | $6.75 | $6.75 | 238,743 |
| 2021-12-02 | $6.40 | $6.99 | $6.34 | $6.93 | $6.93 | 124,591 |
| 2021-12-01 | $6.69 | $6.94 | $6.34 | $6.38 | $6.38 | 140,766 |
| 2021-11-30 | $7.09 | $7.14 | $6.42 | $6.53 | $6.53 | 345,405 |
| 2021-11-29 | $7.38 | $7.46 | $7.11 | $7.12 | $7.12 | 76,052 |
| 2021-11-26 | $7.26 | $7.47 | $6.96 | $7.37 | $7.37 | 124,706 |
| 2021-11-24 | $7.27 | $7.50 | $7.21 | $7.42 | $7.42 | 93,315 |
| 2021-11-23 | $7.34 | $7.56 | $7.12 | $7.31 | $7.31 | 223,029 |
| 2021-11-22 | $7.62 | $7.86 | $7.07 | $7.09 | $7.09 | 200,631 |
| 2021-11-19 | $7.71 | $7.84 | $7.48 | $7.50 | $7.50 | 116,129 |
| 2021-11-18 | $8.02 | $8.11 | $7.62 | $7.73 | $7.73 | 193,201 |
| 2021-11-17 | $8.34 | $8.50 | $7.91 | $8.02 | $8.02 | 206,978 |
| 2021-11-16 | $8.79 | $8.79 | $8.27 | $8.41 | $8.41 | 147,144 |
| 2021-11-15 | $8.35 | $8.89 | $8.35 | $8.85 | $8.85 | 157,767 |
| 2021-11-12 | $8.25 | $8.37 | $8.10 | $8.31 | $8.31 | 95,985 |
| 2021-11-11 | $8.61 | $8.61 | $8.03 | $8.28 | $8.28 | 142,477 |
| 2021-11-10 | $8.45 | $8.48 | $8.06 | $8.10 | $8.10 | 114,831 |
| 2021-11-09 | $8.40 | $8.52 | $8.15 | $8.40 | $8.40 | 127,529 |
| 2021-11-08 | $8.33 | $8.45 | $8.26 | $8.36 | $8.36 | 151,766 |
| 2021-11-05 | $8.30 | $8.42 | $8.22 | $8.28 | $8.28 | 163,680 |
| 2021-11-04 | $8.47 | $8.56 | $8.00 | $8.20 | $8.20 | 315,624 |
| 2021-11-03 | $8.05 | $8.46 | $8.01 | $8.39 | $8.39 | 62,134 |
| 2021-11-02 | $8.38 | $8.49 | $8.26 | $8.31 | $8.31 | 53,923 |
| 2021-11-01 | $8.21 | $8.48 | $8.21 | $8.36 | $8.36 | 52,472 |
| 2021-10-29 | $8.36 | $8.45 | $8.16 | $8.20 | $8.20 | 95,661 |
| 2021-10-28 | $8.31 | $8.51 | $8.23 | $8.47 | $8.47 | 42,919 |
| 2021-10-27 | $8.26 | $8.39 | $8.23 | $8.29 | $8.29 | 39,978 |
| 2021-10-26 | $8.59 | $8.59 | $8.23 | $8.29 | $8.29 | 62,982 |
| 2021-10-25 | $8.46 | $8.71 | $8.46 | $8.50 | $8.50 | 88,292 |
| 2021-10-22 | $8.42 | $8.53 | $8.31 | $8.44 | $8.44 | 52,122 |
| 2021-10-21 | $8.51 | $8.81 | $8.20 | $8.42 | $8.42 | 164,296 |
| 2021-10-20 | $8.75 | $8.81 | $8.53 | $8.55 | $8.55 | 98,379 |
| 2021-10-19 | $9.21 | $9.21 | $8.72 | $8.77 | $8.77 | 98,688 |
| 2021-10-18 | $8.75 | $9.21 | $8.59 | $9.09 | $9.09 | 105,590 |
| 2021-10-15 | $8.92 | $8.97 | $8.75 | $8.78 | $8.78 | 93,755 |
| 2021-10-14 | $8.67 | $8.99 | $8.57 | $8.81 | $8.81 | 143,889 |
| 2021-10-13 | $8.20 | $8.60 | $8.10 | $8.56 | $8.56 | 95,543 |
| 2021-10-12 | $8.65 | $8.75 | $8.11 | $8.17 | $8.17 | 200,144 |
| 2021-10-11 | $8.50 | $8.74 | $8.01 | $8.43 | $8.43 | 401,747 |
| 2021-10-08 | $8.02 | $8.07 | $7.88 | $7.97 | $7.97 | 71,246 |
| 2021-10-07 | $8.16 | $8.35 | $7.81 | $8.07 | $8.07 | 160,766 |
| 2021-10-06 | $8.35 | $8.44 | $7.90 | $8.12 | $8.12 | 239,301 |
| 2021-10-05 | $8.60 | $8.65 | $8.47 | $8.51 | $8.51 | 63,893 |
| 2021-10-04 | $8.84 | $8.84 | $8.35 | $8.59 | $8.59 | 89,646 |
| 2021-10-01 | $8.74 | $8.84 | $8.64 | $8.82 | $8.82 | 49,261 |
| 2021-09-30 | $8.70 | $8.79 | $8.52 | $8.66 | $8.66 | 78,416 |
| 2021-09-29 | $8.94 | $8.94 | $8.60 | $8.65 | $8.65 | 77,079 |
| 2021-09-28 | $9.16 | $9.20 | $8.84 | $8.88 | $8.88 | 105,503 |
| 2021-09-27 | $9.06 | $9.41 | $8.88 | $9.27 | $9.27 | 78,788 |
| 2021-09-24 | $8.94 | $9.14 | $8.81 | $8.97 | $8.97 | 112,517 |
| 2021-09-23 | $9.12 | $9.15 | $8.99 | $9.00 | $9.00 | 99,901 |
| 2021-09-22 | $9.26 | $9.32 | $8.83 | $9.06 | $9.06 | 103,106 |
| 2021-09-21 | $9.22 | $9.25 | $8.90 | $9.16 | $9.16 | 130,721 |
| 2021-09-20 | $9.21 | $9.21 | $8.66 | $8.90 | $8.90 | 389,502 |
| 2021-09-17 | $9.75 | $9.90 | $9.37 | $9.64 | $9.64 | 181,274 |
| 2021-09-16 | $9.93 | $10.02 | $9.75 | $9.84 | $9.84 | 55,040 |
| 2021-09-15 | $9.77 | $10.09 | $9.65 | $10.07 | $10.07 | 70,309 |
| 2021-09-14 | $9.93 | $10.09 | $9.65 | $9.65 | $9.65 | 38,201 |
| 2021-09-13 | $9.77 | $10.03 | $9.50 | $9.86 | $9.86 | 73,904 |
| 2021-09-10 | $9.93 | $10.04 | $9.75 | $9.77 | $9.77 | 66,562 |
| 2021-09-09 | $10.07 | $10.21 | $9.93 | $9.95 | $9.95 | 45,004 |
| 2021-09-08 | $10.10 | $10.10 | $9.87 | $10.02 | $10.02 | 49,165 |
| 2021-09-07 | $10.15 | $10.36 | $10.02 | $10.06 | $10.06 | 76,063 |
| 2021-09-03 | $10.36 | $10.36 | $10.05 | $10.24 | $10.24 | 48,712 |
| 2021-09-02 | $10.57 | $10.59 | $10.34 | $10.37 | $10.37 | 35,638 |
| 2021-09-01 | $10.23 | $10.62 | $10.20 | $10.48 | $10.48 | 87,743 |
| 2021-08-31 | $10.18 | $10.30 | $10.13 | $10.28 | $10.28 | 82,144 |
| 2021-08-30 | $10.47 | $10.47 | $10.13 | $10.16 | $10.16 | 80,651 |
| 2021-08-27 | $10.24 | $10.58 | $10.15 | $10.40 | $10.40 | 177,517 |
| 2021-08-26 | $9.93 | $10.30 | $9.90 | $10.02 | $10.02 | 72,364 |
| 2021-08-25 | $10.15 | $10.43 | $9.89 | $9.89 | $9.89 | 127,564 |
| 2021-08-24 | $10.00 | $10.38 | $9.91 | $10.12 | $10.12 | 113,617 |
| 2021-08-23 | $9.73 | $10.04 | $9.73 | $9.90 | $9.90 | 81,156 |
| 2021-08-20 | $9.40 | $10.03 | $9.39 | $9.79 | $9.79 | 113,929 |
| 2021-08-19 | $9.85 | $9.95 | $9.35 | $9.37 | $9.37 | 176,600 |
| 2021-08-18 | $9.99 | $10.29 | $9.85 | $9.96 | $9.96 | 51,415 |
| 2021-08-17 | $10.12 | $10.31 | $9.66 | $9.94 | $9.94 | 329,864 |
| 2021-08-16 | $11.02 | $11.15 | $10.11 | $10.11 | $10.11 | 524,329 |
| 2021-08-13 | $11.24 | $11.30 | $11.01 | $11.16 | $11.16 | 73,845 |
| 2021-08-12 | $11.03 | $11.34 | $10.81 | $11.15 | $11.15 | 190,118 |
| 2021-08-11 | $11.19 | $11.25 | $10.81 | $10.84 | $10.84 | 205,412 |
| 2021-08-10 | $11.11 | $11.40 | $11.03 | $11.17 | $11.17 | 117,389 |
| 2021-08-09 | $11.43 | $11.43 | $11.10 | $11.16 | $11.16 | 129,316 |
| 2021-08-06 | $11.55 | $11.69 | $11.28 | $11.30 | $11.30 | 86,882 |
| 2021-08-05 | $10.87 | $11.69 | $10.84 | $11.53 | $11.53 | 178,218 |
| 2021-08-04 | $10.75 | $11.01 | $10.75 | $10.88 | $10.88 | 91,175 |
| 2021-08-03 | $11.12 | $11.22 | $10.65 | $10.83 | $10.83 | 140,108 |
| 2021-08-02 | $11.31 | $11.48 | $11.08 | $11.12 | $11.12 | 131,237 |
| 2021-07-30 | $11.25 | $11.50 | $11.16 | $11.23 | $11.23 | 129,011 |
| 2021-07-29 | $11.11 | $11.72 | $11.11 | $11.46 | $11.46 | 85,641 |
| 2021-07-28 | $11.21 | $11.40 | $11.10 | $11.15 | $11.15 | 111,383 |
| 2021-07-27 | $11.60 | $11.60 | $11.22 | $11.28 | $11.28 | 175,140 |
| 2021-07-26 | $11.21 | $11.97 | $11.14 | $11.83 | $11.83 | 131,760 |
| 2021-07-23 | $11.12 | $11.40 | $11.08 | $11.28 | $11.28 | 91,783 |
| 2021-07-22 | $11.25 | $11.31 | $11.03 | $11.20 | $11.20 | 123,848 |
| 2021-07-21 | $11.03 | $11.59 | $11.03 | $11.28 | $11.28 | 127,261 |
| 2021-07-20 | $10.82 | $11.25 | $10.75 | $11.12 | $11.12 | 258,164 |
| 2021-07-19 | $10.99 | $10.99 | $10.60 | $10.86 | $10.86 | 154,813 |
| 2021-07-16 | $11.30 | $11.55 | $10.94 | $11.06 | $11.06 | 233,860 |
| 2021-07-15 | $11.42 | $11.55 | $10.83 | $11.19 | $11.19 | 555,903 |
| 2021-07-14 | $10.74 | $12.00 | $10.06 | $11.33 | $11.33 | 1,586,730 |
| 2021-07-13 | $10.06 | $10.88 | $9.87 | $10.66 | $10.66 | 330,985 |
| 2021-07-12 | $9.85 | $10.25 | $9.50 | $10.05 | $10.05 | 465,054 |
| 2021-07-09 | $9.58 | $9.81 | $9.50 | $9.75 | $9.75 | 54,754 |
| 2021-07-08 | $9.05 | $9.81 | $9.03 | $9.59 | $9.59 | 207,256 |
| 2021-07-07 | $9.97 | $9.97 | $9.13 | $9.17 | $9.17 | 320,566 |
| 2021-07-06 | $9.80 | $9.90 | $9.54 | $9.85 | $9.85 | 169,419 |
| 2021-07-02 | $10.02 | $10.02 | $9.75 | $9.76 | $9.76 | 89,229 |
| 2021-07-01 | $9.98 | $10.39 | $9.86 | $9.95 | $9.95 | 200,088 |
| 2021-06-30 | $10.00 | $10.19 | $9.95 | $10.00 | $10.00 | 89,345 |
| 2021-06-29 | $10.15 | $10.28 | $10.03 | $10.03 | $10.03 | 73,132 |
| 2021-06-28 | $10.12 | $10.23 | $9.94 | $10.18 | $10.18 | 99,425 |
| 2021-06-25 | $10.67 | $10.67 | $10.10 | $10.17 | $10.17 | 158,643 |
| 2021-06-24 | $10.35 | $10.69 | $10.25 | $10.56 | $10.56 | 144,647 |
| 2021-06-23 | $10.21 | $10.46 | $10.15 | $10.25 | $10.25 | 129,023 |
| 2021-06-22 | $9.83 | $10.31 | $9.79 | $10.17 | $10.17 | 175,113 |
| 2021-06-21 | $10.05 | $10.07 | $9.77 | $9.82 | $9.82 | 312,308 |
| 2021-06-18 | $10.15 | $10.41 | $9.85 | $10.09 | $10.09 | 281,905 |
| 2021-06-17 | $10.50 | $10.51 | $10.10 | $10.15 | $10.15 | 248,169 |
| 2021-06-16 | $10.53 | $10.62 | $10.11 | $10.31 | $10.31 | 476,614 |
| 2021-06-15 | $11.08 | $11.08 | $10.52 | $10.67 | $10.67 | 189,393 |
| 2021-06-14 | $11.01 | $11.30 | $10.85 | $10.98 | $10.98 | 368,519 |
| 2021-06-11 | $10.96 | $10.98 | $10.44 | $10.55 | $10.55 | 162,804 |
| 2021-06-10 | $11.10 | $11.27 | $10.67 | $10.87 | $10.87 | 310,374 |
| 2021-06-09 | $11.21 | $11.29 | $10.81 | $11.15 | $11.15 | 378,803 |
| 2021-06-08 | $10.17 | $11.16 | $10.05 | $10.97 | $10.97 | 378,968 |
| 2021-06-07 | $10.03 | $10.23 | $9.98 | $10.20 | $10.20 | 284,479 |
| 2021-06-04 | $10.00 | $10.12 | $9.77 | $10.12 | $10.12 | 217,061 |
| 2021-06-03 | $10.17 | $10.17 | $9.83 | $9.97 | $9.97 | 339,988 |
| 2021-06-02 | $10.18 | $10.48 | $9.96 | $10.20 | $10.20 | 257,964 |
| 2021-06-01 | $10.56 | $10.56 | $9.95 | $10.11 | $10.11 | 292,477 |
| 2021-05-28 | $10.64 | $10.80 | $10.40 | $10.57 | $10.57 | 145,400 |
| 2021-05-27 | $10.79 | $10.92 | $10.53 | $10.63 | $10.63 | 207,538 |
| 2021-05-26 | $11.10 | $11.15 | $10.75 | $10.82 | $10.82 | 215,720 |
| 2021-05-25 | $11.53 | $11.53 | $10.82 | $10.91 | $10.91 | 285,890 |
| 2021-05-24 | $10.58 | $11.40 | $10.41 | $11.36 | $11.36 | 264,421 |
| 2021-05-21 | $10.28 | $10.52 | $9.97 | $10.30 | $10.30 | 320,683 |
| 2021-05-20 | $10.15 | $10.50 | $10.04 | $10.28 | $10.28 | 236,360 |
| 2021-05-19 | $9.89 | $10.12 | $9.78 | $10.01 | $10.01 | 129,874 |
| 2021-05-18 | $10.25 | $10.49 | $9.92 | $9.95 | $9.95 | 205,842 |
| 2021-05-17 | $9.87 | $10.35 | $9.87 | $10.18 | $10.18 | 113,105 |
| 2021-05-14 | $9.55 | $10.10 | $9.54 | $9.88 | $9.88 | 265,908 |
| 2021-05-13 | $10.79 | $10.83 | $9.25 | $9.25 | $9.25 | 776,464 |
| 2021-05-12 | $10.75 | $10.93 | $10.13 | $10.75 | $10.75 | 252,234 |
| 2021-05-11 | $11.24 | $11.36 | $10.76 | $10.81 | $10.81 | 253,329 |
| 2021-05-10 | $12.06 | $12.06 | $11.45 | $11.45 | $11.45 | 114,167 |
| 2021-05-07 | $12.20 | $12.23 | $11.65 | $11.98 | $11.98 | 119,634 |
| 2021-05-06 | $12.04 | $12.13 | $11.86 | $12.02 | $12.02 | 110,549 |
| 2021-05-05 | $12.01 | $12.29 | $11.90 | $12.02 | $12.02 | 99,435 |
| 2021-05-04 | $12.38 | $12.71 | $11.87 | $11.96 | $11.96 | 279,580 |
| 2021-05-03 | $13.16 | $13.26 | $12.35 | $12.55 | $12.55 | 245,341 |
| 2021-04-30 | $13.15 | $13.39 | $13.00 | $13.07 | $13.07 | 149,667 |
| 2021-04-29 | $13.35 | $13.50 | $12.95 | $13.23 | $13.23 | 92,783 |
| 2021-04-28 | $13.07 | $13.42 | $12.90 | $13.33 | $13.33 | 83,069 |
| 2021-04-27 | $13.56 | $13.68 | $13.12 | $13.14 | $13.14 | 94,159 |
| 2021-04-26 | $13.09 | $13.57 | $13.09 | $13.55 | $13.55 | 151,216 |
| 2021-04-23 | $13.01 | $13.39 | $12.97 | $13.20 | $13.20 | 142,083 |
| 2021-04-22 | $13.12 | $13.35 | $12.86 | $12.98 | $12.98 | 192,424 |
| 2021-04-21 | $12.30 | $13.24 | $12.01 | $13.08 | $13.08 | 295,930 |
| 2021-04-20 | $12.80 | $12.89 | $12.43 | $12.47 | $12.47 | 181,304 |
| 2021-04-19 | $13.10 | $13.23 | $12.61 | $12.74 | $12.74 | 299,954 |
| 2021-04-16 | $13.48 | $13.55 | $13.05 | $13.18 | $13.18 | 246,800 |
| 2021-04-15 | $14.16 | $14.19 | $13.22 | $13.47 | $13.47 | 429,315 |
| 2021-04-14 | $14.73 | $14.90 | $14.04 | $14.05 | $14.05 | 894,880 |
| 2021-04-13 | $15.05 | $15.45 | $14.61 | $14.97 | $14.97 | 396,594 |
| 2021-04-12 | $15.25 | $15.40 | $14.51 | $14.91 | $14.91 | 1,063,957 |
| 2021-04-09 | $15.80 | $15.93 | $15.23 | $15.32 | $15.32 | 578,847 |
| 2021-04-08 | $15.32 | $15.88 | $15.22 | $15.66 | $15.66 | 503,944 |
| 2021-04-07 | $15.36 | $15.55 | $15.10 | $15.26 | $15.26 | 219,547 |
| 2021-04-06 | $15.06 | $15.73 | $14.88 | $15.54 | $15.54 | 655,361 |
| 2021-04-05 | $15.42 | $15.59 | $15.14 | $15.23 | $15.23 | 251,914 |
| 2021-04-01 | $15.45 | $15.85 | $15.30 | $15.45 | $15.45 | 376,548 |
| 2021-03-31 | $15.45 | $15.78 | $15.25 | $15.41 | $15.41 | 134,042 |
| 2021-03-30 | $16.38 | $16.38 | $15.12 | $15.35 | $15.35 | 557,754 |
| 2021-03-29 | $15.59 | $16.30 | $14.87 | $16.15 | $16.15 | 421,110 |
| 2021-03-26 | $15.82 | $16.33 | $15.10 | $15.63 | $15.63 | 396,069 |
| 2021-03-25 | $15.71 | $15.81 | $14.82 | $15.54 | $15.54 | 150,713 |
| 2021-03-24 | $15.92 | $16.09 | $15.32 | $15.57 | $15.57 | 150,297 |
| 2021-03-23 | $16.00 | $16.59 | $15.66 | $15.85 | $15.85 | 414,106 |
| 2021-03-22 | $15.57 | $16.09 | $15.33 | $15.98 | $15.98 | 265,652 |
| 2021-03-19 | $15.08 | $16.15 | $14.83 | $15.55 | $15.55 | 752,246 |
| 2021-03-18 | $14.81 | $15.35 | $14.63 | $14.80 | $14.80 | 362,690 |
| 2021-03-17 | $14.35 | $15.04 | $14.05 | $15.04 | $15.04 | 569,152 |
| 2021-03-16 | $14.70 | $15.04 | $14.33 | $14.39 | $14.39 | 199,748 |
| 2021-03-15 | $14.50 | $14.84 | $14.35 | $14.76 | $14.76 | 274,141 |
| 2021-03-12 | $14.39 | $14.51 | $14.13 | $14.43 | $14.43 | 199,667 |
| 2021-03-11 | $14.23 | $14.90 | $14.23 | $14.40 | $14.40 | 282,358 |
| 2021-03-10 | $14.00 | $14.89 | $13.75 | $14.32 | $14.32 | 689,708 |
| 2021-03-09 | $14.26 | $14.49 | $13.64 | $14.00 | $14.00 | 316,631 |
| 2021-03-08 | $14.15 | $14.35 | $13.63 | $13.88 | $13.88 | 346,601 |
| 2021-03-05 | $13.90 | $15.00 | $12.54 | $14.24 | $14.24 | 850,939 |
| 2021-03-04 | $14.91 | $14.91 | $12.87 | $13.97 | $13.97 | 496,511 |
| 2021-03-03 | $15.92 | $16.12 | $14.35 | $14.43 | $14.43 | 845,261 |
| 2021-03-02 | $15.50 | $16.38 | $15.07 | $15.69 | $15.69 | 604,352 |
| 2021-03-01 | $15.54 | $15.76 | $14.80 | $15.30 | $15.30 | 500,266 |
| 2021-02-26 | $15.04 | $15.08 | $13.90 | $14.79 | $14.79 | 358,110 |
| 2021-02-25 | $16.23 | $16.25 | $14.54 | $14.90 | $14.90 | 496,675 |
| 2021-02-24 | $14.50 | $15.63 | $14.07 | $15.46 | $15.46 | 644,960 |
| 2021-02-23 | $14.26 | $15.15 | $13.80 | $14.48 | $14.48 | 367,321 |
| 2021-02-22 | $15.16 | $15.84 | $14.40 | $14.56 | $14.56 | 631,401 |
| 2021-02-19 | $15.44 | $15.56 | $14.98 | $15.00 | $15.00 | 425,965 |
| 2021-02-18 | $15.75 | $15.75 | $14.71 | $15.41 | $15.41 | 468,031 |
| 2021-02-17 | $16.37 | $16.40 | $15.40 | $15.83 | $15.83 | 532,830 |
| 2021-02-16 | $16.66 | $16.80 | $15.44 | $16.22 | $16.22 | 574,195 |
| 2021-02-12 | $15.65 | $16.71 | $15.51 | $16.38 | $16.38 | 492,560 |
| 2021-02-11 | $15.00 | $16.14 | $14.81 | $15.55 | $15.55 | 372,657 |
| 2021-02-10 | $15.70 | $15.70 | $14.80 | $15.16 | $15.16 | 611,468 |
| 2021-02-09 | $15.20 | $15.77 | $14.73 | $15.68 | $15.68 | 720,230 |
| 2021-02-08 | $14.41 | $15.51 | $14.26 | $15.15 | $15.15 | 706,101 |
| 2021-02-05 | $13.05 | $14.67 | $13.05 | $14.43 | $14.43 | 992,167 |
| 2021-02-04 | $12.75 | $13.01 | $12.50 | $12.83 | $12.83 | 345,164 |
| 2021-02-03 | $12.75 | $12.78 | $12.36 | $12.59 | $12.59 | 418,662 |
| 2021-02-02 | $12.50 | $12.99 | $12.26 | $12.74 | $12.74 | 454,517 |
| 2021-02-01 | $12.31 | $12.45 | $11.80 | $12.36 | $12.36 | 690,605 |
| 2021-01-29 | $12.94 | $12.95 | $11.85 | $12.17 | $12.17 | 876,103 |
| 2021-01-28 | $12.95 | $13.30 | $12.76 | $13.08 | $13.08 | 362,670 |
| 2021-01-27 | $12.51 | $13.27 | $12.41 | $13.01 | $13.01 | 617,398 |
| 2021-01-26 | $13.03 | $13.25 | $12.70 | $12.85 | $12.85 | 467,751 |
| 2021-01-25 | $13.25 | $13.57 | $12.52 | $12.81 | $12.81 | 484,369 |
| 2021-01-22 | $13.40 | $13.73 | $13.23 | $13.36 | $13.36 | 451,655 |
| 2021-01-21 | $13.81 | $13.89 | $13.33 | $13.53 | $13.53 | 558,806 |
| 2021-01-20 | $13.64 | $13.83 | $13.30 | $13.70 | $13.70 | 401,898 |
| 2021-01-19 | $13.80 | $13.99 | $13.36 | $13.65 | $13.65 | 505,668 |
| 2021-01-15 | $13.50 | $13.63 | $13.18 | $13.39 | $13.39 | 316,667 |
| 2021-01-14 | $13.80 | $13.89 | $13.45 | $13.50 | $13.50 | 380,028 |
| 2021-01-13 | $12.90 | $14.14 | $12.85 | $13.80 | $13.80 | 507,906 |
| 2021-01-12 | $12.99 | $13.12 | $12.79 | $12.86 | $12.86 | 179,348 |
| 2021-01-11 | $13.05 | $13.26 | $12.85 | $12.85 | $12.85 | 327,165 |
| 2021-01-08 | $13.50 | $13.60 | $13.09 | $13.16 | $13.16 | 232,701 |
| 2021-01-07 | $13.89 | $13.89 | $13.22 | $13.40 | $13.40 | 250,872 |
| 2021-01-06 | $13.89 | $14.14 | $13.28 | $13.55 | $13.55 | 452,296 |
| 2021-01-05 | $13.20 | $14.18 | $13.03 | $14.10 | $14.10 | 542,357 |
| 2021-01-04 | $13.75 | $13.76 | $12.62 | $13.18 | $13.18 | 409,831 |
| 2020-12-31 | $14.05 | $14.33 | $13.69 | $13.69 | $13.69 | 347,132 |
| 2020-12-30 | $14.53 | $14.53 | $13.97 | $14.25 | $14.25 | 203,887 |
| 2020-12-29 | $14.10 | $14.75 | $13.50 | $14.39 | $14.39 | 763,887 |
| 2020-12-28 | $14.61 | $14.66 | $13.92 | $13.97 | $13.97 | 496,345 |
| 2020-12-24 | $14.53 | $15.00 | $14.53 | $14.80 | $14.80 | 202,416 |
| 2020-12-23 | $14.94 | $15.30 | $14.46 | $14.50 | $14.50 | 419,939 |
| 2020-12-22 | $15.15 | $15.49 | $14.70 | $14.97 | $14.97 | 332,460 |
| 2020-12-21 | $14.95 | $15.98 | $14.89 | $15.56 | $15.56 | 355,584 |
| 2020-12-18 | $15.65 | $16.49 | $14.50 | $16.00 | $16.00 | 696,928 |
| 2020-12-17 | $15.00 | $16.50 | $13.77 | $15.71 | $15.71 | 401,506 |
| 2020-12-16 | $14.69 | $15.74 | $14.13 | $15.70 | $15.70 | 447,793 |
| 2020-12-15 | $15.66 | $15.95 | $13.81 | $14.98 | $14.98 | 839,197 |
| 2020-12-14 | $16.49 | $16.68 | $14.75 | $15.23 | $15.23 | 658,134 |
| 2020-12-11 | $16.52 | $16.74 | $15.85 | $16.45 | $16.45 | 158,829 |
| 2020-12-10 | $16.65 | $16.89 | $15.90 | $16.40 | $16.40 | 209,414 |
| 2020-12-09 | $16.51 | $17.25 | $16.05 | $16.37 | $16.37 | 346,035 |
| 2020-12-08 | $16.58 | $17.12 | $15.76 | $16.30 | $16.30 | 347,343 |
| 2020-12-07 | $16.00 | $17.70 | $16.00 | $17.31 | $17.31 | 674,116 |
| 2020-12-04 | $14.27 | $15.50 | $13.80 | $15.45 | $15.45 | 351,632 |
| 2020-12-03 | $13.72 | $14.21 | $13.55 | $13.77 | $13.77 | 188,674 |
| 2020-12-02 | $12.95 | $13.88 | $12.52 | $13.88 | $13.88 | 219,720 |
| 2020-12-01 | $14.21 | $14.50 | $13.30 | $14.16 | $14.16 | 555,155 |
| 2020-11-30 | $12.41 | $12.59 | $11.95 | $12.50 | $12.50 | 181,395 |
| 2020-11-27 | $12.39 | $12.48 | $12.10 | $12.41 | $12.41 | 83,909 |
| 2020-11-25 | $12.28 | $12.52 | $12.07 | $12.45 | $12.45 | 81,717 |
| 2020-11-24 | $12.31 | $12.58 | $11.76 | $12.25 | $12.25 | 120,452 |
| 2020-11-23 | $11.66 | $12.75 | $11.56 | $12.24 | $12.24 | 299,927 |
| 2020-11-20 | $10.82 | $11.73 | $10.80 | $11.56 | $11.56 | 229,447 |
| 2020-11-19 | $10.90 | $10.99 | $10.56 | $10.87 | $10.87 | 70,163 |
| 2020-11-18 | $11.16 | $11.16 | $10.22 | $11.04 | $11.04 | 202,758 |
| 2020-11-17 | $11.01 | $11.19 | $10.80 | $11.09 | $11.09 | 157,125 |
| 2020-11-16 | $11.18 | $11.20 | $10.96 | $11.01 | $11.01 | 97,113 |
| 2020-11-13 | $10.70 | $11.24 | $10.60 | $11.15 | $11.15 | 215,522 |
| 2020-11-12 | $10.68 | $10.90 | $10.60 | $10.60 | $10.60 | 88,253 |
| 2020-11-11 | $10.69 | $10.75 | $10.63 | $10.65 | $10.65 | 66,443 |
| 2020-11-10 | $10.75 | $10.82 | $10.62 | $10.69 | $10.69 | 113,457 |
| 2020-11-09 | $10.72 | $10.81 | $10.65 | $10.65 | $10.65 | 172,802 |
| 2020-11-06 | $10.70 | $10.70 | $10.64 | $10.65 | $10.65 | 51,763 |
| 2020-11-05 | $10.67 | $10.70 | $10.60 | $10.70 | $10.70 | 60,123 |
| 2020-11-04 | $10.60 | $10.75 | $10.60 | $10.60 | $10.60 | 57,978 |
| 2020-11-03 | $10.55 | $10.70 | $10.55 | $10.65 | $10.65 | 112,912 |
| 2020-11-02 | $10.70 | $10.70 | $10.56 | $10.57 | $10.57 | 79,657 |
| 2020-10-30 | $10.70 | $10.85 | $10.60 | $10.72 | $10.72 | 213,007 |
| 2020-10-29 | $10.61 | $10.77 | $10.60 | $10.60 | $10.60 | 125,701 |
| 2020-10-28 | $10.55 | $10.70 | $10.50 | $10.60 | $10.60 | 184,120 |
| 2020-10-27 | $10.82 | $10.96 | $10.50 | $10.65 | $10.65 | 126,760 |
| 2020-10-26 | $11.01 | $11.20 | $10.58 | $10.76 | $10.76 | 130,723 |
| 2020-10-23 | $10.90 | $11.26 | $10.70 | $11.05 | $11.05 | 115,621 |
| 2020-10-22 | $10.71 | $10.90 | $10.55 | $10.74 | $10.74 | 108,136 |
| 2020-10-21 | $11.05 | $11.12 | $10.62 | $10.85 | $10.85 | 179,933 |
| 2020-10-20 | $11.27 | $11.36 | $11.00 | $11.10 | $11.10 | 89,267 |
| 2020-10-19 | $11.60 | $11.60 | $11.11 | $11.26 | $11.26 | 101,784 |
| 2020-10-16 | $11.49 | $11.75 | $11.30 | $11.60 | $11.60 | 88,827 |
| 2020-10-15 | $11.70 | $11.70 | $11.25 | $11.55 | $11.55 | 146,925 |
| 2020-10-14 | $11.55 | $11.75 | $11.53 | $11.60 | $11.60 | 61,675 |
| 2020-10-13 | $11.72 | $11.77 | $11.50 | $11.60 | $11.60 | 98,340 |
| 2020-10-12 | $11.84 | $11.98 | $11.50 | $11.55 | $11.55 | 122,354 |
| 2020-10-09 | $11.64 | $11.82 | $11.55 | $11.72 | $11.72 | 63,785 |
| 2020-10-08 | $11.60 | $11.91 | $11.59 | $11.74 | $11.74 | 74,239 |
| 2020-10-07 | $11.50 | $12.15 | $11.50 | $11.57 | $11.57 | 159,867 |
| 2020-10-06 | $12.00 | $12.05 | $11.25 | $11.43 | $11.43 | 190,948 |
| 2020-10-05 | $12.02 | $12.19 | $11.64 | $12.03 | $12.03 | 123,023 |
| 2020-10-02 | $11.66 | $12.06 | $11.66 | $11.91 | $11.91 | 142,814 |
| 2020-10-01 | $12.05 | $12.29 | $11.91 | $12.11 | $12.11 | 139,493 |
| 2020-09-30 | $12.59 | $12.65 | $12.10 | $12.27 | $12.27 | 115,533 |
| 2020-09-29 | $13.00 | $13.20 | $12.26 | $12.77 | $12.77 | 279,844 |
| 2020-09-28 | $12.99 | $13.47 | $12.75 | $12.98 | $12.98 | 185,817 |
| 2020-09-25 | $12.89 | $13.30 | $12.31 | $12.78 | $12.78 | 189,344 |
| 2020-09-24 | $11.90 | $13.67 | $11.30 | $13.00 | $13.00 | 584,432 |
| 2020-09-23 | $14.09 | $14.09 | $12.40 | $12.85 | $12.85 | 367,890 |
| 2020-09-22 | $14.22 | $14.40 | $13.70 | $13.85 | $13.85 | 143,947 |
| 2020-09-21 | $14.16 | $14.64 | $13.90 | $14.36 | $14.36 | 307,038 |
| 2020-09-18 | $13.32 | $14.96 | $13.02 | $14.96 | $14.96 | 720,274 |
| 2020-09-17 | $13.79 | $14.00 | $13.00 | $13.27 | $13.27 | 302,128 |
| 2020-09-16 | $13.60 | $14.39 | $13.60 | $13.88 | $13.88 | 275,171 |
| 2020-09-15 | $14.17 | $14.24 | $13.31 | $13.65 | $13.65 | 340,081 |
| 2020-09-14 | $14.30 | $14.44 | $13.73 | $14.26 | $14.26 | 266,358 |
| 2020-09-11 | $14.50 | $14.93 | $13.81 | $14.50 | $14.50 | 212,230 |
| 2020-09-10 | $14.99 | $15.48 | $13.80 | $14.20 | $14.20 | 521,430 |
| 2020-09-09 | $13.61 | $15.15 | $13.61 | $14.35 | $14.35 | 425,106 |
| 2020-09-08 | $12.90 | $14.17 | $12.62 | $13.81 | $13.81 | 507,355 |
| 2020-09-04 | $12.60 | $13.06 | $11.75 | $12.86 | $12.86 | 289,104 |
| 2020-09-03 | $12.78 | $13.40 | $12.00 | $12.79 | $12.79 | 516,735 |
| 2020-09-02 | $11.35 | $13.74 | $11.30 | $13.30 | $13.30 | 933,691 |
| 2020-09-01 | $11.40 | $11.47 | $11.05 | $11.33 | $11.33 | 248,914 |
| 2020-08-31 | $11.58 | $11.64 | $11.28 | $11.50 | $11.50 | 150,206 |
| 2020-08-28 | $11.31 | $11.49 | $11.22 | $11.30 | $11.30 | 120,908 |
| 2020-08-27 | $11.40 | $11.43 | $11.17 | $11.32 | $11.32 | 148,373 |
| 2020-08-26 | $11.49 | $11.80 | $11.41 | $11.43 | $11.43 | 149,982 |
| 2020-08-25 | $11.54 | $11.80 | $11.34 | $11.70 | $11.70 | 224,596 |
| 2020-08-24 | $11.49 | $11.70 | $10.81 | $11.32 | $11.32 | 572,466 |
| 2020-08-21 | $11.44 | $11.80 | $11.42 | $11.48 | $11.48 | 213,204 |
| 2020-08-20 | $11.75 | $11.87 | $11.40 | $11.42 | $11.42 | 237,431 |
| 2020-08-19 | $12.36 | $12.45 | $12.00 | $12.04 | $12.04 | 151,154 |
| 2020-08-18 | $12.31 | $12.46 | $12.11 | $12.30 | $12.30 | 153,502 |
| 2020-08-17 | $12.59 | $12.65 | $12.13 | $12.40 | $12.40 | 169,135 |
| 2020-08-14 | $12.47 | $13.28 | $12.11 | $12.21 | $12.21 | 342,288 |
| 2020-08-13 | $11.85 | $12.89 | $11.71 | $12.89 | $12.89 | 460,007 |
| 2020-08-12 | $11.71 | $11.74 | $11.42 | $11.58 | $11.58 | 80,715 |
| 2020-08-11 | $11.79 | $11.89 | $11.40 | $11.69 | $11.69 | 223,079 |
| 2020-08-10 | $11.30 | $11.58 | $11.14 | $11.44 | $11.44 | 203,633 |
| 2020-08-07 | $11.36 | $11.66 | $11.00 | $11.25 | $11.25 | 216,226 |
| 2020-08-06 | $11.44 | $11.56 | $11.27 | $11.30 | $11.30 | 174,582 |
| 2020-08-05 | $11.88 | $11.90 | $11.34 | $11.60 | $11.60 | 115,190 |
| 2020-08-04 | $11.42 | $11.93 | $11.20 | $11.75 | $11.75 | 185,243 |
| 2020-08-03 | $11.34 | $11.42 | $10.99 | $11.42 | $11.42 | 166,145 |
| 2020-07-31 | $11.19 | $11.31 | $10.76 | $11.13 | $11.13 | 210,033 |
| 2020-07-30 | $11.35 | $11.35 | $11.10 | $11.28 | $11.28 | 102,071 |
| 2020-07-29 | $11.53 | $11.59 | $11.27 | $11.39 | $11.39 | 115,996 |
| 2020-07-28 | $11.73 | $11.83 | $11.30 | $11.41 | $11.41 | 160,223 |
| 2020-07-27 | $11.54 | $11.94 | $11.15 | $11.92 | $11.92 | 174,219 |
| 2020-07-24 | $11.64 | $11.67 | $11.01 | $11.47 | $11.47 | 168,553 |
| 2020-07-23 | $12.00 | $12.20 | $11.35 | $11.63 | $11.63 | 141,945 |
| 2020-07-22 | $12.00 | $12.10 | $11.75 | $11.89 | $11.89 | 133,103 |
| 2020-07-21 | $12.05 | $12.25 | $11.79 | $11.88 | $11.88 | 116,906 |
| 2020-07-20 | $12.00 | $12.29 | $11.88 | $12.18 | $12.18 | 174,292 |
| 2020-07-17 | $12.03 | $12.41 | $11.26 | $11.70 | $11.70 | 236,164 |
| 2020-07-16 | $12.30 | $12.52 | $12.10 | $12.20 | $12.20 | 123,612 |
| 2020-07-15 | $12.14 | $12.40 | $11.63 | $12.40 | $12.40 | 221,163 |
| 2020-07-14 | $11.78 | $12.29 | $11.22 | $12.10 | $12.10 | 415,296 |
| 2020-07-13 | $12.00 | $13.25 | $11.63 | $11.63 | $11.63 | 674,621 |
| 2020-07-10 | $12.39 | $13.02 | $12.12 | $12.25 | $12.25 | 346,781 |
| 2020-07-09 | $13.39 | $13.50 | $12.80 | $13.08 | $13.08 | 262,662 |
| 2020-07-08 | $13.38 | $13.55 | $12.50 | $12.91 | $12.91 | 373,836 |
| 2020-07-07 | $13.50 | $13.77 | $12.70 | $13.47 | $13.47 | 470,119 |
| 2020-07-06 | $15.09 | $15.40 | $13.70 | $14.02 | $14.02 | 518,142 |
| 2020-07-02 | $15.86 | $15.86 | $14.35 | $14.98 | $14.98 | 437,247 |
| 2020-07-01 | $16.00 | $16.56 | $14.80 | $15.10 | $15.10 | 684,297 |
| 2020-06-30 | $18.75 | $19.35 | $15.70 | $15.99 | $15.99 | 1,787,123 |
| 2020-06-29 | $16.00 | $16.98 | $15.60 | $16.37 | $16.37 | 680,683 |
| 2020-06-26 | $15.69 | $16.23 | $14.80 | $15.59 | $15.59 | 399,072 |
| 2020-06-25 | $14.50 | $15.56 | $13.46 | $15.56 | $15.56 | 594,537 |
| 2020-06-24 | $15.50 | $15.90 | $13.33 | $14.98 | $14.98 | 901,975 |
| 2020-06-23 | $16.75 | $16.93 | $15.26 | $16.00 | $16.00 | 585,600 |
| 2020-06-22 | $17.30 | $17.47 | $16.05 | $16.66 | $16.66 | 810,853 |
| 2020-06-19 | $19.02 | $19.24 | $17.34 | $17.93 | $17.93 | 1,093,288 |
| 2020-06-18 | $18.50 | $18.61 | $16.50 | $18.55 | $18.55 | 1,586,343 |
| 2020-06-17 | $16.39 | $19.92 | $16.30 | $17.00 | $17.00 | 3,406,187 |
| 2020-06-16 | $13.72 | $14.90 | $13.35 | $14.50 | $14.50 | 1,648,842 |
| 2020-06-15 | $12.85 | $12.98 | $12.47 | $12.89 | $12.89 | 843,428 |
| 2020-06-12 | $12.75 | $12.95 | $11.60 | $11.95 | $11.95 | 834,387 |
| 2020-06-11 | $13.00 | $13.37 | $11.75 | $11.90 | $11.90 | 1,133,844 |
| 2020-06-10 | $13.14 | $14.88 | $12.74 | $13.25 | $13.25 | 2,377,011 |
| 2020-06-09 | $11.26 | $12.80 | $11.13 | $12.08 | $12.08 | 1,747,961 |
| 2020-06-08 | $10.75 | $10.95 | $10.73 | $10.82 | $10.82 | 1,849,022 |
| 2020-06-05 | $11.07 | $11.11 | $10.65 | $10.67 | $10.67 | 501 |
| 2020-06-04 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 1 |
| 2020-06-03 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 2,401 |
| 2020-06-02 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 0 |
| 2020-06-01 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 1 |
| 2020-05-29 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 29 |
| 2020-05-28 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 334 |
| 2020-05-27 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 100 |
| 2020-05-26 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 0 |
| 2020-05-22 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 32 |
| 2020-05-21 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 206 |
| 2020-05-20 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 0 |
| 2020-05-19 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 51 |
| 2020-05-18 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 3 |
| 2020-05-15 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 0 |
| 2020-05-14 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 1 |
| 2020-05-13 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 0 |
| 2020-05-12 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 0 |
| 2020-05-11 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 0 |
| 2020-05-08 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 0 |
| 2020-05-07 | $10.57 | $10.65 | $10.57 | $10.65 | $10.65 | 9,232 |
| 2020-05-06 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 27,323 |
| 2020-05-05 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 24 |
| 2020-05-04 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 17 |
| 2020-05-01 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 207 |
| 2020-04-30 | $10.62 | $11.15 | $10.62 | $11.15 | $11.15 | 2,242 |
| 2020-04-29 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 0 |
| 2020-04-28 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 0 |
| 2020-04-27 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 0 |
| 2020-04-24 | $10.69 | $12.85 | $10.62 | $10.62 | $10.62 | 1,616 |
| 2020-04-23 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 0 |
| 2020-04-22 | $11.62 | $11.64 | $10.62 | $10.62 | $10.62 | 810 |
| 2020-04-21 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 42 |
| 2020-04-20 | $10.62 | $10.67 | $10.57 | $10.62 | $10.62 | 4,003 |
| 2020-04-17 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 0 |
| 2020-04-16 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 102 |
| 2020-04-15 | $10.55 | $10.65 | $10.55 | $10.65 | $10.65 | 215 |
| 2020-04-14 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 110 |
| 2020-04-13 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 212 |
| 2020-04-09 | $10.57 | $10.57 | $10.57 | $10.57 | $10.57 | 25,042 |
| 2020-04-08 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 183 |
| 2020-04-07 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 105 |
| 2020-04-06 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 32,429 |
| 2020-04-03 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 10 |
| 2020-04-02 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 214 |
| 2020-04-01 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 287 |
| 2020-03-31 | $10.56 | $10.56 | $10.56 | $10.56 | $10.56 | 10,010 |
| 2020-03-30 | $10.56 | $10.56 | $10.56 | $10.56 | $10.56 | 31 |
| 2020-03-27 | $10.56 | $10.56 | $10.56 | $10.56 | $10.56 | 143,787 |
| 2020-03-26 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 0 |
| 2020-03-25 | $10.37 | $10.55 | $10.37 | $10.55 | $10.55 | 289,472 |
| 2020-03-24 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 72 |
| 2020-03-23 | $10.35 | $10.38 | $10.35 | $10.35 | $10.35 | 39,411 |
| 2020-03-20 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 100,020 |
| 2020-03-19 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 1,710 |
| 2020-03-18 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 190 |
| 2020-03-17 | $10.56 | $10.58 | $10.56 | $10.58 | $10.58 | 824 |
| 2020-03-16 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 450,000 |
| 2020-03-13 | $10.50 | $10.50 | $9.57 | $10.50 | $10.50 | 52,048 |
| 2020-03-12 | $10.55 | $10.56 | $10.55 | $10.55 | $10.55 | 3,605 |
| 2020-03-11 | $10.57 | $10.57 | $10.55 | $10.55 | $10.55 | 487,800 |
| 2020-03-10 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 0 |
| 2020-03-09 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 0 |
| 2020-03-06 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 0 |
| 2020-03-05 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 6,100 |
| 2020-03-04 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 0 |
| 2020-03-03 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 0 |
| 2020-03-02 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 0 |
| 2020-02-28 | $10.56 | $10.57 | $10.50 | $10.55 | $10.55 | 4,580 |
| 2020-02-27 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 0 |
| 2020-02-26 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 501 |
| 2020-02-25 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 218 |
| 2020-02-24 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 0 |
| 2020-02-21 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 0 |
| 2020-02-20 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 0 |
| 2020-02-19 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 0 |
| 2020-02-18 | $10.55 | $10.56 | $10.53 | $10.53 | $10.53 | 2,501 |
| 2020-02-14 | $10.56 | $10.56 | $10.56 | $10.56 | $10.56 | 2,462 |
| 2020-02-13 | $10.57 | $10.57 | $10.57 | $10.57 | $10.57 | 99 |
| 2020-02-12 | $10.57 | $10.57 | $10.57 | $10.57 | $10.57 | 5,099 |
| 2020-02-11 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 0 |
| 2020-02-10 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 0 |
| 2020-02-07 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 0 |
| 2020-02-06 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 121 |
| 2020-02-05 | $10.53 | $10.57 | $10.53 | $10.57 | $10.57 | 2,500 |
| 2020-02-04 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 0 |
| 2020-02-03 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 0 |
| 2020-01-31 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 0 |
| 2020-01-30 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 1 |
| 2020-01-29 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 0 |
| 2020-01-28 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 0 |
| 2020-01-27 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 100,337 |
| 2020-01-24 | $10.53 | $10.55 | $10.53 | $10.55 | $10.55 | 4,500 |
| 2020-01-23 | $10.64 | $10.64 | $10.53 | $10.53 | $10.53 | 1,075 |
| 2020-01-22 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 1 |
| 2020-01-21 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 0 |
| 2020-01-17 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 2 |
| 2020-01-16 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 0 |
| 2020-01-15 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 0 |
| 2020-01-14 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 3 |
| 2020-01-13 | $10.50 | $10.52 | $10.50 | $10.52 | $10.52 | 1,242 |
| 2020-01-10 | $10.52 | $10.61 | $10.52 | $10.53 | $10.53 | 29,110 |
| 2020-01-09 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 147,907 |
| 2020-01-08 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 0 |
| 2020-01-07 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 0 |
| 2020-01-06 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 0 |
| 2020-01-03 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 0 |
| 2020-01-02 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 0 |
| 2019-12-31 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 0 |
| 2019-12-30 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 601 |
| 2019-12-27 | $10.72 | $10.72 | $10.54 | $10.55 | $10.55 | 2,217 |
| 2019-12-26 | $10.55 | $10.55 | $10.54 | $10.54 | $10.54 | 488 |
| 2019-12-24 | $10.46 | $10.55 | $10.46 | $10.55 | $10.55 | 154,181 |
| 2019-12-23 | $10.44 | $10.45 | $10.44 | $10.45 | $10.45 | 2,000 |
| 2019-12-20 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 200 |
| 2019-12-19 | $10.42 | $10.45 | $10.42 | $10.45 | $10.45 | 856 |
| 2019-12-18 | $10.49 | $10.51 | $10.42 | $10.42 | $10.42 | 1,495 |
| 2019-12-17 | $10.46 | $10.49 | $10.46 | $10.46 | $10.46 | 1,300 |
| 2019-12-16 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 5 |
| 2019-12-13 | $10.44 | $10.46 | $10.44 | $10.46 | $10.46 | 200,176 |
| 2019-12-12 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 200 |
| 2019-12-11 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 0 |
| 2019-12-10 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 0 |
| 2019-12-09 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 75,000 |
| 2019-12-06 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 0 |
| 2019-12-05 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 0 |
| 2019-12-04 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 0 |
| 2019-12-03 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 0 |
| 2019-12-02 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 0 |
| 2019-11-29 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 100 |
| 2019-11-27 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 11,800 |
| 2019-11-26 | $10.44 | $10.45 | $10.44 | $10.45 | $10.45 | 69,300 |
| 2019-11-25 | $10.43 | $10.45 | $10.43 | $10.44 | $10.44 | 532,863 |
| 2019-11-22 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 3,201 |
| 2019-11-21 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 0 |
| 2019-11-20 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 0 |
| 2019-11-19 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 0 |
| 2019-11-18 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 700 |
| 2019-11-15 | $10.43 | $10.43 | $10.43 | $10.43 | $10.43 | 0 |
| 2019-11-14 | $10.43 | $10.43 | $10.43 | $10.43 | $10.43 | 1,300 |
| 2019-11-13 | $10.43 | $10.44 | $10.42 | $10.44 | $10.44 | 850 |
| 2019-11-12 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 10,400 |
| 2019-11-11 | $10.42 | $10.43 | $10.42 | $10.42 | $10.42 | 152,200 |
| 2019-11-08 | $10.43 | $10.43 | $10.43 | $10.43 | $10.43 | 17 |
| 2019-11-07 | $10.42 | $10.43 | $10.42 | $10.43 | $10.43 | 3,754 |
| 2019-11-06 | $10.43 | $10.43 | $10.42 | $10.42 | $10.42 | 88,825 |
| 2019-11-05 | $10.42 | $10.44 | $10.42 | $10.42 | $10.42 | 315,000 |
| 2019-11-04 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 105 |
| 2019-11-01 | $10.40 | $10.41 | $10.39 | $10.39 | $10.39 | 134,130 |
| 2019-10-31 | $10.40 | $10.42 | $10.40 | $10.40 | $10.40 | 1,232,022 |
| 2019-10-30 | $10.40 | $10.41 | $10.40 | $10.41 | $10.41 | 11,002 |
| 2019-10-29 | $10.41 | $10.41 | $10.38 | $10.41 | $10.41 | 226,700 |
| 2019-10-28 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 200 |
| 2019-10-25 | $10.39 | $10.40 | $10.39 | $10.40 | $10.40 | 1,500 |
| 2019-10-24 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2019-10-23 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 200 |
| 2019-10-22 | $10.38 | $10.42 | $10.38 | $10.42 | $10.42 | 1,210 |
| 2019-10-21 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 0 |
| 2019-10-18 | $10.37 | $10.44 | $10.37 | $10.44 | $10.44 | 1,500 |
| 2019-10-17 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2019-10-16 | $10.35 | $10.40 | $10.35 | $10.40 | $10.40 | 12,200 |
| 2019-10-15 | $10.88 | $10.88 | $10.44 | $10.44 | $10.44 | 3,600 |
| 2019-10-14 | $10.39 | $10.45 | $10.39 | $10.40 | $10.40 | 2,472 |
| 2019-10-11 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 0 |
| 2019-10-10 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 215 |
| 2019-10-09 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 75,971 |
| 2019-10-08 | $10.34 | $10.37 | $10.34 | $10.34 | $10.34 | 8,400 |
| 2019-10-07 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 0 |
| 2019-10-04 | $10.37 | $10.38 | $10.36 | $10.37 | $10.37 | 499,152 |
| 2019-10-03 | $10.37 | $10.37 | $10.36 | $10.37 | $10.37 | 283,803 |
| 2019-10-02 | $10.32 | $10.37 | $10.32 | $10.37 | $10.37 | 291,870 |
| 2019-10-01 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 0 |
| 2019-09-30 | $10.36 | $10.37 | $10.36 | $10.37 | $10.37 | 6,700 |
| 2019-09-27 | $10.35 | $10.36 | $10.34 | $10.34 | $10.34 | 53,745 |
| 2019-09-26 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 0 |
| 2019-09-25 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 0 |
| 2019-09-24 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 0 |
| 2019-09-23 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 0 |
| 2019-09-20 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 160 |
| 2019-09-19 | $10.34 | $10.36 | $10.34 | $10.36 | $10.36 | 584 |
| 2019-09-18 | $10.35 | $10.36 | $10.35 | $10.35 | $10.35 | 26,500 |
| 2019-09-17 | $10.32 | $10.36 | $10.32 | $10.36 | $10.36 | 8,611 |
| 2019-09-16 | $10.29 | $10.36 | $10.29 | $10.36 | $10.36 | 3,418 |
| 2019-09-13 | $10.32 | $10.35 | $10.32 | $10.35 | $10.35 | 17,304 |
| 2019-09-12 | $10.29 | $10.35 | $10.29 | $10.35 | $10.35 | 300 |
| 2019-09-11 | $10.33 | $10.35 | $10.33 | $10.35 | $10.35 | 109,925 |
| 2019-09-10 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 0 |
| 2019-09-09 | $10.34 | $10.35 | $10.33 | $10.34 | $10.34 | 164,500 |
| 2019-09-06 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 10,042 |
| 2019-09-05 | $10.33 | $10.35 | $10.33 | $10.34 | $10.34 | 814,028 |
| 2019-09-04 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 0 |
| 2019-09-03 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 426 |
| 2019-08-30 | $10.34 | $10.34 | $10.33 | $10.33 | $10.33 | 600 |
| 2019-08-29 | $10.31 | $10.34 | $10.31 | $10.34 | $10.34 | 99,200 |
| 2019-08-28 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 0 |
| 2019-08-27 | $10.33 | $10.34 | $10.33 | $10.34 | $10.34 | 5,114 |
| 2019-08-26 | $10.33 | $10.34 | $10.33 | $10.34 | $10.34 | 63,170 |
| 2019-08-23 | $10.32 | $10.33 | $10.32 | $10.33 | $10.33 | 95,739 |
| 2019-08-22 | $10.33 | $10.33 | $10.32 | $10.32 | $10.32 | 21,000 |
| 2019-08-21 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 0 |
| 2019-08-20 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 0 |
| 2019-08-19 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 0 |
| 2019-08-15 | $10.33 | $10.36 | $10.33 | $10.36 | $10.36 | 1,300 |
| 2019-08-14 | $10.33 | $10.36 | $10.33 | $10.36 | $10.36 | 1,289 |
| 2019-08-13 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 90 |
| 2019-08-12 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 400 |
| 2019-08-09 | $10.38 | $10.38 | $10.37 | $10.37 | $10.37 | 900 |
| 2019-08-08 | $10.38 | $10.38 | $10.37 | $10.37 | $10.37 | 850 |
| 2019-08-07 | $10.30 | $10.37 | $10.30 | $10.37 | $10.37 | 1,276,900 |
| 2019-08-06 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 300 |
| 2019-08-05 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 294 |
| 2019-08-02 | $10.34 | $10.38 | $10.34 | $10.38 | $10.38 | 500 |
| 2019-08-01 | $10.38 | $10.38 | $10.35 | $10.35 | $10.35 | 1,104 |
| 2019-07-31 | $10.30 | $10.35 | $10.30 | $10.35 | $10.35 | 4,500 |
| 2019-07-30 | $10.30 | $10.31 | $10.30 | $10.31 | $10.31 | 765 |
| 2019-07-29 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2019-07-26 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2019-07-25 | $10.30 | $10.38 | $10.30 | $10.30 | $10.30 | 211,576 |
| 2019-07-24 | $10.30 | $10.32 | $10.30 | $10.32 | $10.32 | 1,400 |
| 2019-07-23 | $10.30 | $10.32 | $10.30 | $10.32 | $10.32 | 39,700 |
| 2019-07-22 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 0 |
| 2019-07-19 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 1,000 |
| 2019-07-18 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 0 |
| 2019-07-17 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 0 |
| 2019-07-16 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 0 |
| 2019-07-15 | $10.31 | $10.32 | $10.30 | $10.32 | $10.32 | 277,311 |
| 2019-07-12 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 1,181 |
| 2019-07-11 | $10.30 | $10.35 | $10.30 | $10.35 | $10.35 | 153,316 |
| 2019-07-10 | $10.30 | $10.40 | $10.30 | $10.35 | $10.35 | 90,806 |
| 2019-07-09 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 0 |
| 2019-07-08 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 0 |
| 2019-07-05 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 0 |
| 2019-07-03 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 1,142 |
| 2019-07-02 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2019-07-01 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2019-06-28 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2019-06-27 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2019-06-26 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2019-06-25 | $10.30 | $10.35 | $10.26 | $10.30 | $10.30 | 2,375 |
| 2019-06-24 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2019-06-21 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2019-06-18 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2019-06-17 | $10.30 | $10.30 | $10.29 | $10.30 | $10.30 | 11,200 |
| 2019-06-14 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2019-06-13 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 4,800 |
| 2019-06-12 | $10.26 | $10.28 | $10.26 | $10.27 | $10.27 | 509,000 |
| 2019-06-11 | $10.26 | $10.28 | $10.25 | $10.26 | $10.26 | 309,600 |
| 2019-06-10 | $10.26 | $10.26 | $10.25 | $10.26 | $10.26 | 2,300 |
| 2019-06-07 | $10.26 | $10.28 | $10.25 | $10.25 | $10.25 | 30,698 |
| 2019-06-06 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 5,020 |
| 2019-06-05 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 0 |
| 2019-06-04 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 1,801 |
| 2019-06-03 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 0 |
| 2019-05-31 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 200 |
| 2019-05-30 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 0 |
| 2019-05-29 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 1,000 |
| 2019-05-28 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 0 |
| 2019-05-24 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 0 |
| 2019-05-23 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 0 |
| 2019-05-22 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 0 |
| 2019-05-21 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 0 |
| 2019-05-20 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 101 |
| 2019-05-17 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 0 |
| 2019-05-16 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 0 |
| 2019-05-15 | $10.23 | $10.23 | $10.22 | $10.23 | $10.23 | 28,867 |
| 2019-05-14 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 0 |
| 2019-05-13 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 125 |
| 2019-05-10 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 0 |
| 2019-05-09 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 0 |
| 2019-05-08 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 0 |
| 2019-05-07 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 0 |
| 2019-05-06 | $10.19 | $10.23 | $10.19 | $10.22 | $10.22 | 7,208 |
| 2019-05-03 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 0 |
| 2019-05-02 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 0 |
| 2019-05-01 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 0 |
| 2019-04-30 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 0 |
| 2019-04-29 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 25,000 |
| 2019-04-25 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 0 |
| 2019-04-24 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 0 |
| 2019-04-23 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 0 |
| 2019-04-22 | $10.23 | $10.23 | $10.21 | $10.22 | $10.22 | 100,675 |
| 2019-04-18 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 0 |
| 2019-04-17 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 0 |
| 2019-04-15 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 0 |
| 2019-04-12 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 0 |
| 2019-04-11 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 0 |
| 2019-04-10 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 2 |
| 2019-04-09 | $10.16 | $10.20 | $10.16 | $10.19 | $10.19 | 1,601 |
| 2019-04-08 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 0 |
| 2019-04-05 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 7,800 |
| 2019-04-04 | $10.19 | $10.20 | $10.18 | $10.18 | $10.18 | 2,902 |
| 2019-04-03 | $10.17 | $10.24 | $10.16 | $10.16 | $10.16 | 226,000 |
| 2019-04-02 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 10,000 |
| 2019-04-01 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 102,000 |
| 2019-03-29 | $10.14 | $10.15 | $10.14 | $10.15 | $10.15 | 4,100 |
| 2019-03-28 | $10.15 | $10.16 | $10.15 | $10.16 | $10.16 | 4,092 |
| 2019-03-27 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 5,000 |
| 2019-03-26 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
| 2019-03-25 | $10.15 | $10.15 | $10.13 | $10.13 | $10.13 | 1,040 |
| 2019-03-22 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 0 |
| 2019-03-21 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 0 |
| 2019-03-20 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 26,300 |
| 2019-03-18 | $10.13 | $10.15 | $10.13 | $10.15 | $10.15 | 15,000 |
| 2019-03-14 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2019-03-13 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2019-03-12 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2019-03-11 | $10.14 | $10.15 | $10.14 | $10.15 | $10.15 | 83,088 |
| 2019-03-08 | $10.15 | $10.15 | $10.13 | $10.15 | $10.15 | 7,889 |
| 2019-03-07 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 100 |
| 2019-03-06 | $10.12 | $10.15 | $10.12 | $10.14 | $10.14 | 193,115 |
| 2019-03-05 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 0 |
| 2019-03-04 | $10.13 | $10.13 | $10.11 | $10.11 | $10.11 | 6,181 |
| 2019-03-01 | $10.11 | $10.12 | $10.11 | $10.12 | $10.12 | 21,300 |
| 2019-02-28 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 0 |
| 2019-02-27 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 100 |
| 2019-02-26 | $10.11 | $10.15 | $10.11 | $10.15 | $10.15 | 10,400 |
| 2019-02-25 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 101 |
| 2019-02-22 | $10.13 | $10.13 | $10.11 | $10.11 | $10.11 | 65,600 |
| 2019-02-20 | $10.10 | $10.11 | $10.10 | $10.11 | $10.11 | 45,000 |
| 2019-02-15 | $10.11 | $10.12 | $10.11 | $10.12 | $10.12 | 11,000 |
| 2019-02-14 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 15,000 |
| 2019-02-13 | $10.08 | $10.11 | $10.08 | $10.11 | $10.11 | 3,500 |
| 2019-02-12 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 0 |
| 2019-02-11 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 250 |
| 2019-02-08 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 0 |
| 2019-02-07 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 0 |
| 2019-02-06 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 0 |
| 2019-02-05 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 0 |
| 2019-02-04 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 500 |
| 2019-02-01 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 150 |
| 2019-01-31 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 0 |
| 2019-01-30 | $10.07 | $10.08 | $10.07 | $10.08 | $10.08 | 1,150 |
| 2019-01-29 | $10.08 | $10.09 | $10.08 | $10.09 | $10.09 | 350 |
| 2019-01-28 | $10.07 | $10.10 | $10.07 | $10.09 | $10.09 | 48,000 |
| 2019-01-25 | $10.04 | $10.08 | $10.04 | $10.08 | $10.08 | 1,252 |
| 2019-01-24 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 100 |
| 2019-01-23 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2019-01-22 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 1,000 |
| 2019-01-18 | $10.03 | $10.05 | $10.03 | $10.05 | $10.05 | 110,300 |
| 2019-01-17 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2019-01-16 | $10.02 | $10.02 | $10.01 | $10.01 | $10.01 | 1,633 |
| 2019-01-15 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2019-01-14 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 51 |
| 2019-01-11 | $10.01 | $10.01 | $10.00 | $10.00 | $10.00 | 2,000 |
| 2019-01-10 | $10.00 | $10.01 | $10.00 | $10.01 | $10.01 | 2,000 |
| 2019-01-09 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 450,000 |
| 2019-01-08 | $9.99 | $10.00 | $9.94 | $10.00 | $10.00 | 13,300 |
| 2019-01-07 | $9.99 | $9.99 | $9.98 | $9.98 | $9.98 | 800 |
| 2019-01-04 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 950 |
| 2019-01-03 | $9.97 | $9.99 | $9.97 | $9.99 | $9.99 | 26,000 |
| 2019-01-02 | $9.95 | $9.97 | $9.95 | $9.97 | $9.97 | 26,250 |
| 2018-12-31 | $9.95 | $9.95 | $9.90 | $9.93 | $9.93 | 1,550 |
| 2018-12-28 | $9.94 | $9.95 | $9.94 | $9.95 | $9.95 | 2,250 |
| 2018-12-27 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2018-12-26 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2018-12-24 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2018-12-21 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2018-12-20 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 2,225 |
| 2018-12-18 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2018-12-14 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2018-12-13 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 300 |
| 2018-12-12 | $9.95 | $9.95 | $9.94 | $9.94 | $9.94 | 150,300 |
| 2018-12-11 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 500 |
| 2018-12-10 | $10.00 | $10.00 | $9.95 | $9.95 | $9.95 | 625 |
| 2018-12-07 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 156 |
| 2018-12-04 | $9.95 | $9.96 | $9.92 | $9.94 | $9.94 | 7,303 |
| 2018-12-03 | $9.92 | $9.93 | $9.92 | $9.93 | $9.93 | 31,254 |
| 2018-11-30 | $9.91 | $9.92 | $9.91 | $9.92 | $9.92 | 26,818 |
| 2018-11-29 | $9.91 | $9.93 | $9.90 | $9.93 | $9.93 | 150,665 |
| 2018-11-28 | $9.91 | $9.91 | $9.90 | $9.91 | $9.91 | 3,377 |
| 2018-11-27 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 300 |
| 2018-11-26 | $9.91 | $9.93 | $9.30 | $9.93 | $9.93 | 86,721 |
| 2018-11-21 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2018-11-20 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2018-11-19 | $9.90 | $9.91 | $9.90 | $9.91 | $9.91 | 1,189 |
| 2018-11-16 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2018-11-15 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 1,000 |
| 2018-11-14 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 6,183 |
| 2018-11-13 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2018-11-12 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2018-11-09 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2018-11-08 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 200 |
| 2018-11-07 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2018-11-06 | $9.90 | $9.90 | $9.88 | $9.88 | $9.88 | 1,400 |
| 2018-11-05 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 1,000 |
| 2018-11-02 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2018-11-01 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 200 |
| 2018-10-31 | $9.83 | $9.90 | $9.83 | $9.90 | $9.90 | 95,500 |
| 2018-10-30 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 1,000 |
| 2018-10-29 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2018-10-26 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 50 |
| 2018-10-25 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2018-10-24 | $9.81 | $9.82 | $9.81 | $9.82 | $9.82 | 202,000 |
| 2018-10-23 | $9.81 | $9.83 | $9.81 | $9.82 | $9.82 | 104,481 |
| 2018-10-22 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2018-10-19 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2018-10-18 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2018-10-17 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2018-10-16 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2018-10-15 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2018-10-12 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2018-10-11 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2018-10-10 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2018-10-09 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2018-10-08 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2018-10-05 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2018-10-04 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 500 |
| 2018-10-03 | $9.83 | $9.85 | $9.83 | $9.85 | $9.85 | 1,300 |
| 2018-10-02 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2018-10-01 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 100 |
| 2018-09-28 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 200 |
| 2018-09-27 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2018-09-26 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2018-09-25 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2018-09-24 | $9.81 | $9.82 | $9.81 | $9.82 | $9.82 | 3,100 |
| 2018-09-21 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 100 |
| 2018-09-20 | $9.81 | $9.81 | $9.70 | $9.80 | $9.80 | 31,200 |
| 2018-09-19 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2018-09-18 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2018-09-17 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2018-09-14 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2018-09-13 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 50 |
| 2018-09-12 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 10,000 |
| 2018-09-11 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2018-09-10 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2018-09-07 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2018-09-06 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2018-09-05 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2018-09-04 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2018-08-31 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2018-08-30 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2018-08-29 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2018-08-28 | $9.80 | $9.83 | $9.78 | $9.82 | $9.82 | 5,823 |
| 2018-08-27 | $9.80 | $9.85 | $9.80 | $9.85 | $9.85 | 2,756 |
| 2018-08-24 | $9.84 | $9.84 | $9.71 | $9.80 | $9.80 | 2,028 |
| 2018-08-23 | $9.75 | $9.82 | $9.70 | $9.82 | $9.82 | 115,328 |
| 2018-08-22 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 1,800 |
| 2018-08-21 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2018-08-20 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2018-08-17 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2018-08-16 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2018-08-15 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2018-08-14 | $9.77 | $9.80 | $9.76 | $9.80 | $9.80 | 110,087 |
| 2018-08-13 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2018-08-10 | $9.79 | $9.79 | $9.78 | $9.78 | $9.78 | 20,000 |
| 2018-08-09 | $9.78 | $9.80 | $9.78 | $9.78 | $9.78 | 181,925 |
| 2018-08-08 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 300 |
| 2018-08-07 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 13,550 |
| 2018-08-06 | $9.77 | $9.78 | $9.77 | $9.77 | $9.77 | 209,153 |
| 2018-08-03 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2018-08-02 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2018-08-01 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2018-07-31 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 4,500 |
| 2018-07-30 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2018-07-27 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2018-07-26 | $9.72 | $9.74 | $9.72 | $9.74 | $9.74 | 100,300 |
| 2018-07-25 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 0 |
| 2018-07-24 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 0 |
| 2018-07-23 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 0 |
| 2018-07-20 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 0 |
| 2018-07-19 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 0 |
| 2018-07-18 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 0 |
| 2018-07-17 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 0 |
| 2018-07-16 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 0 |
| 2018-07-13 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 0 |
| 2018-07-12 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 0 |
| 2018-07-11 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 0 |
| 2018-07-10 | $9.77 | $9.77 | $9.76 | $9.76 | $9.76 | 151,000 |
| 2018-07-09 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 0 |
| 2018-07-06 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 0 |
| 2018-07-05 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 0 |
| 2018-07-03 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 150,000 |
| 2018-07-02 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2018-06-29 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2018-06-28 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2018-06-27 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2018-06-26 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2018-06-25 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2018-06-22 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 60,082 |
| 2018-06-21 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2018-06-20 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2018-06-19 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2018-06-18 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2018-06-15 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2018-06-14 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2018-06-13 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2018-06-12 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2018-06-11 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2018-06-08 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2018-06-07 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 300,000 |
| 2018-06-06 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 775 |
| 2018-06-05 | $9.71 | $9.72 | $9.71 | $9.72 | $9.72 | 1,100 |
| 2018-06-04 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 0 |
| 2018-06-01 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 0 |
| 2018-05-31 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 1,775 |
| 2018-05-30 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 1,200 |
| 2018-05-29 | $9.66 | $9.72 | $9.66 | $9.69 | $9.69 | 950 |
| 2018-05-25 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 0 |
| 2018-05-24 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 650 |
| 2018-05-23 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 0 |
| 2018-05-22 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 0 |
| 2018-05-21 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 0 |
| 2018-05-18 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 0 |
| 2018-05-17 | $9.71 | $9.75 | $9.67 | $9.69 | $9.69 | 59,225 |
| 2018-05-16 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 0 |
| 2018-05-15 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 517,839 |
| 2018-05-14 | $9.72 | $9.72 | $9.70 | $9.72 | $9.72 | 462 |
| 2018-05-11 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 0 |
| 2018-05-10 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 0 |
| 2018-05-09 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 60,141 |
| 2018-05-08 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 2 |
| 2018-05-07 | $9.69 | $9.69 | $9.68 | $9.69 | $9.69 | 486 |
| 2018-05-04 | $9.97 | $9.98 | $9.75 | $9.75 | $9.75 | 500 |
| 2018-05-03 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 0 |
| 2018-05-02 | $9.68 | $9.71 | $9.67 | $9.71 | $9.71 | 2,400 |
| 2018-05-01 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 1,000 |
| 2018-04-30 | $9.72 | $9.72 | $9.68 | $9.68 | $9.68 | 24,802 |
| 2018-04-27 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 0 |
| 2018-04-26 | $9.68 | $9.69 | $9.68 | $9.69 | $9.69 | 3,250 |
| 2018-04-25 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 0 |
| 2018-04-24 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 0 |
| 2018-04-23 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 0 |
| 2018-04-20 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 0 |
| 2018-04-19 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 0 |
| 2018-04-18 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 0 |
| 2018-04-17 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 0 |
| 2018-04-16 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 0 |
| 2018-04-13 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 0 |
| 2018-04-12 | $9.69 | $9.87 | $9.67 | $9.68 | $9.68 | 560,485 |
| 2018-04-11 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 0 |
| 2018-04-10 | $9.70 | $9.70 | $9.69 | $9.69 | $9.69 | 132,300 |
| 2018-04-09 | $9.85 | $9.85 | $9.70 | $9.70 | $9.70 | 3,332 |
| 2018-04-06 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 935 |
| 2018-04-05 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2018-04-04 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 82 |
| 2018-04-03 | $9.68 | $9.70 | $9.68 | $9.70 | $9.70 | 481,425 |
| 2018-04-02 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 401,025 |
| 2018-03-29 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 1,000 |
| 2018-03-28 | $9.70 | $9.79 | $9.68 | $9.79 | $9.79 | 32,782 |
| 2018-03-27 | $9.69 | $9.75 | $9.69 | $9.75 | $9.75 | 5,100 |
| 2018-03-26 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 362,180 |
BurgerFi International Inc (BFI) News Headlines
Recent BurgerFi International Inc (BFI) News
Similar Companies to BurgerFi International Inc (BFI) in the Restaurants Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Yum Brands Inc | YUM | Restaurants | Consumer Cyclical | 1,500,000 |
| Brinker International Inc | EAT | Restaurants | Consumer Cyclical | 1,454,280 |
| Restaurant Brands International Inc | QSR | Restaurants | Consumer Cyclical | 400,000 |
| Starbucks Corp | SBUX | Restaurants | Consumer Cyclical | 328,000 |
| Aramark | ARMK | Restaurants | Consumer Cyclical | 275,000 |
| Dominos Pizza Inc | DPZ | Restaurants | Consumer Cyclical | 272,500 |
| Darden Restaurants Inc | DRI | Restaurants | Consumer Cyclical | 200,000 |
| McDonald`s Corp | MCD | Restaurants | Consumer Cyclical | 200,000 |
| Yum China Holdings Inc | YUMC | Restaurants | Consumer Cyclical | 130,000 |
| Papa John`s International Inc | PZZA | Restaurants | Consumer Cyclical | 125,000 |