Bioceres Crop Solutions Corp (BIOX) Exchange: NASDAQ
Data as of May 9, 2025
$4.47 ($0.36) 8.76%
Bioceres Crop Solutions Corp - Daily Information
Click for more stock information on Bioceres Crop Solutions Corp.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $4.12 |
| Previous Close | $4.47 |
| High | $4.49 |
| Low | $4.12 |
| Adjusted Open | $4.12 |
| Previous Adjusted Close | $4.47 |
| Adjusted High | $4.49 |
| Adjusted Low | $4.12 |
About Bioceres Crop Solutions Corp (BIOX)
Bioceres Crop Solutions Corp (BIOX) is a global agricultural technology leader specializing in products and services that enable farmers to improve crop yields, reduce cultivation costs and improve the environment. Founded in 2012, the company is headquartered in Buenos Aires, Argentina, with offices in the United States and Brazil. With a focus on applying sophisticated technologies in the agricultural sector, Bioceres has quickly expanded its presence in over 20 countries. Its products provide farmers with valuable insights into their crops, helping them realize maximum yield potential and reducing their risk of crop failure. In addition, Bioceres offers advanced products to help farmers eliminate the use of chemical insecticides and reduce the amount of fertilizer they need, leading to improved crop productivity and a healthier environment. As a result, Bioceres has become a leader in transitioning traditional agricultural operations to sustainable ones by introducing precision agriculture and providing improved methods of studying and monitoring crops. In the past few years, Bioceres has successfully completed several strategic partnerships and investments in both new and existing technology, increasing its presence abroad and its reach to new markets. Along with this, Bioceres has continued to invest in research and development in order to remain at the cutting edge of the industry, launching revolutionary products such as its Watson powered precision agriculture platform. With an ambitious plan for continued growth, Bioceres Crop Solutions Corp looks to continue providing valuable products and services to agricultural industry partners around the world.
Invest in Bioceres Crop Solutions Corp (BIOX)
Historical Stock Data for Bioceres Crop Solutions Corp (BIOX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | $4.12 | $4.49 | $4.12 | $4.47 | $4.47 | 114,526 |
| 2025-05-07 | $4.19 | $4.27 | $4.04 | $4.11 | $4.11 | 134,303 |
| 2025-05-06 | $4.17 | $4.29 | $4.00 | $4.17 | $4.17 | 157,552 |
| 2025-05-05 | $4.50 | $4.59 | $4.17 | $4.17 | $4.17 | 198,301 |
| 2025-05-02 | $4.47 | $4.67 | $4.38 | $4.59 | $4.59 | 97,406 |
| 2025-05-01 | $4.23 | $4.41 | $4.12 | $4.36 | $4.36 | 59,145 |
| 2025-04-30 | $4.21 | $4.37 | $4.10 | $4.25 | $4.25 | 55,864 |
| 2025-04-29 | $4.35 | $4.44 | $4.10 | $4.27 | $4.27 | 107,940 |
| 2025-04-28 | $4.30 | $4.43 | $4.14 | $4.23 | $4.23 | 58,251 |
| 2025-04-25 | $4.39 | $4.49 | $4.20 | $4.30 | $4.30 | 85,141 |
| 2025-04-24 | $4.25 | $4.42 | $4.19 | $4.35 | $4.35 | 64,389 |
| 2025-04-23 | $4.33 | $4.50 | $4.04 | $4.23 | $4.23 | 98,880 |
| 2025-04-22 | $4.16 | $4.41 | $4.10 | $4.28 | $4.28 | 109,948 |
| 2025-04-21 | $4.14 | $4.19 | $3.85 | $4.10 | $4.10 | 107,436 |
| 2025-04-17 | $4.23 | $4.35 | $4.11 | $4.14 | $4.14 | 41,767 |
| 2025-04-16 | $4.28 | $4.53 | $4.10 | $4.24 | $4.24 | 83,918 |
| 2025-04-15 | $4.40 | $4.58 | $4.34 | $4.35 | $4.35 | 82,941 |
| 2025-04-14 | $4.61 | $4.71 | $4.32 | $4.44 | $4.44 | 89,819 |
| 2025-04-11 | $4.08 | $4.49 | $4.08 | $4.36 | $4.36 | 169,305 |
| 2025-04-10 | $4.12 | $4.15 | $3.96 | $4.09 | $4.09 | 98,139 |
| 2025-04-09 | $3.68 | $4.21 | $3.51 | $4.15 | $4.15 | 238,964 |
| 2025-04-08 | $3.98 | $4.14 | $3.66 | $3.70 | $3.70 | 210,372 |
| 2025-04-07 | $3.95 | $4.23 | $3.75 | $3.97 | $3.97 | 198,506 |
| 2025-04-04 | $4.20 | $4.21 | $3.83 | $4.13 | $4.13 | 281,898 |
| 2025-04-03 | $4.48 | $4.63 | $4.22 | $4.24 | $4.24 | 119,461 |
| 2025-04-02 | $4.46 | $4.58 | $4.41 | $4.49 | $4.49 | 31,739 |
| 2025-04-01 | $4.55 | $4.61 | $4.31 | $4.46 | $4.46 | 90,456 |
| 2025-03-31 | $4.84 | $4.87 | $4.37 | $4.57 | $4.57 | 174,422 |
| 2025-03-28 | $4.93 | $5.09 | $4.71 | $4.90 | $4.90 | 334,206 |
| 2025-03-27 | $4.38 | $5.04 | $4.33 | $4.84 | $4.84 | 620,751 |
| 2025-03-26 | $4.18 | $4.39 | $4.11 | $4.38 | $4.38 | 163,361 |
| 2025-03-25 | $4.09 | $4.30 | $4.02 | $4.19 | $4.19 | 233,025 |
| 2025-03-24 | $4.34 | $4.37 | $4.08 | $4.09 | $4.09 | 80,829 |
| 2025-03-21 | $4.33 | $4.40 | $4.08 | $4.36 | $4.36 | 422,612 |
| 2025-03-20 | $4.59 | $4.59 | $4.28 | $4.31 | $4.31 | 129,380 |
| 2025-03-19 | $4.20 | $4.61 | $4.20 | $4.59 | $4.59 | 294,386 |
| 2025-03-18 | $4.60 | $4.77 | $4.20 | $4.23 | $4.23 | 385,232 |
| 2025-03-17 | $4.62 | $4.72 | $4.52 | $4.63 | $4.63 | 301,984 |
| 2025-03-14 | $4.68 | $4.80 | $4.58 | $4.63 | $4.63 | 124,397 |
| 2025-03-13 | $4.77 | $5.01 | $4.55 | $4.61 | $4.61 | 153,290 |
| 2025-03-12 | $5.21 | $5.33 | $4.77 | $4.80 | $4.80 | 164,639 |
| 2025-03-11 | $5.08 | $5.35 | $5.04 | $5.22 | $5.22 | 430,686 |
| 2025-03-10 | $5.10 | $5.40 | $4.84 | $5.11 | $5.11 | 575,158 |
| 2025-03-07 | $5.00 | $5.22 | $4.89 | $5.19 | $5.19 | 411,321 |
| 2025-03-06 | $4.53 | $5.01 | $4.52 | $4.98 | $4.98 | 1,084,648 |
| 2025-03-05 | $4.12 | $4.41 | $4.08 | $4.40 | $4.40 | 553,011 |
| 2025-03-04 | $3.91 | $4.02 | $3.69 | $4.01 | $4.01 | 347,725 |
| 2025-03-03 | $4.03 | $4.14 | $3.93 | $3.94 | $3.94 | 368,096 |
| 2025-02-28 | $4.19 | $4.19 | $4.00 | $4.02 | $4.02 | 493,251 |
| 2025-02-27 | $4.51 | $4.51 | $4.20 | $4.21 | $4.21 | 240,379 |
| 2025-02-26 | $4.47 | $4.59 | $4.37 | $4.39 | $4.39 | 172,903 |
| 2025-02-25 | $4.56 | $4.64 | $4.37 | $4.47 | $4.47 | 223,350 |
| 2025-02-24 | $4.55 | $4.62 | $4.48 | $4.53 | $4.53 | 149,390 |
| 2025-02-21 | $4.77 | $4.83 | $4.55 | $4.55 | $4.55 | 147,780 |
| 2025-02-20 | $4.76 | $4.80 | $4.52 | $4.74 | $4.74 | 256,828 |
| 2025-02-19 | $4.93 | $4.98 | $4.69 | $4.71 | $4.71 | 245,114 |
| 2025-02-18 | $4.90 | $5.03 | $4.74 | $4.83 | $4.83 | 529,796 |
| 2025-02-14 | $4.75 | $4.98 | $4.42 | $4.96 | $4.96 | 946,899 |
| 2025-02-13 | $4.93 | $5.14 | $4.66 | $4.74 | $4.74 | 763,682 |
| 2025-02-12 | $5.41 | $5.44 | $4.71 | $4.78 | $4.78 | 625,208 |
| 2025-02-11 | $5.65 | $5.76 | $5.51 | $5.55 | $5.55 | 326,163 |
| 2025-02-10 | $5.57 | $5.72 | $5.52 | $5.69 | $5.69 | 376,493 |
| 2025-02-07 | $5.55 | $5.81 | $5.50 | $5.55 | $5.55 | 674,980 |
| 2025-02-06 | $6.36 | $6.36 | $5.50 | $5.58 | $5.58 | 801,359 |
| 2025-02-05 | $6.85 | $6.86 | $6.64 | $6.67 | $6.67 | 110,743 |
| 2025-02-04 | $6.55 | $6.85 | $6.55 | $6.84 | $6.84 | 115,745 |
| 2025-02-03 | $6.70 | $6.71 | $6.52 | $6.55 | $6.55 | 100,464 |
| 2025-01-31 | $7.05 | $7.12 | $6.81 | $6.85 | $6.85 | 138,554 |
| 2025-01-30 | $6.96 | $7.05 | $6.87 | $7.00 | $7.00 | 292,959 |
| 2025-01-29 | $6.80 | $7.02 | $6.78 | $7.00 | $7.00 | 71,558 |
| 2025-01-28 | $6.97 | $7.04 | $6.65 | $6.87 | $6.87 | 164,844 |
| 2025-01-27 | $7.13 | $7.17 | $6.93 | $7.00 | $7.00 | 69,392 |
| 2025-01-24 | $7.02 | $7.23 | $6.77 | $7.18 | $7.18 | 155,061 |
| 2025-01-23 | $6.95 | $7.00 | $6.74 | $6.85 | $6.85 | 184,571 |
| 2025-01-22 | $7.15 | $7.44 | $6.94 | $7.01 | $7.01 | 246,169 |
| 2025-01-21 | $6.85 | $7.33 | $6.79 | $7.22 | $7.22 | 209,880 |
| 2025-01-17 | $6.91 | $6.99 | $6.77 | $6.89 | $6.89 | 123,341 |
| 2025-01-16 | $7.00 | $7.00 | $6.87 | $6.91 | $6.91 | 856,973 |
| 2025-01-15 | $7.06 | $7.12 | $6.85 | $6.98 | $6.98 | 150,281 |
| 2025-01-14 | $6.50 | $7.07 | $6.40 | $7.00 | $7.00 | 243,575 |
| 2025-01-13 | $6.53 | $6.65 | $6.35 | $6.44 | $6.44 | 205,452 |
| 2025-01-10 | $6.59 | $6.99 | $6.47 | $6.54 | $6.54 | 116,166 |
| 2025-01-08 | $6.80 | $7.11 | $6.51 | $6.66 | $6.66 | 235,216 |
| 2025-01-07 | $6.63 | $7.12 | $6.62 | $6.79 | $6.79 | 250,216 |
| 2025-01-06 | $6.45 | $6.74 | $6.40 | $6.61 | $6.61 | 63,361 |
| 2025-01-03 | $6.70 | $6.73 | $6.33 | $6.40 | $6.40 | 141,216 |
| 2025-01-02 | $6.16 | $6.78 | $6.16 | $6.72 | $6.72 | 267,874 |
| 2024-12-31 | $6.11 | $6.17 | $6.00 | $6.08 | $6.08 | 116,626 |
| 2024-12-30 | $6.34 | $6.34 | $6.00 | $6.04 | $6.04 | 228,622 |
| 2024-12-27 | $6.26 | $6.45 | $6.22 | $6.35 | $6.35 | 105,164 |
| 2024-12-26 | $6.27 | $6.40 | $6.23 | $6.33 | $6.33 | 69,928 |
| 2024-12-24 | $6.43 | $6.43 | $6.25 | $6.32 | $6.32 | 26,069 |
| 2024-12-23 | $6.20 | $6.34 | $6.09 | $6.33 | $6.33 | 82,255 |
| 2024-12-20 | $6.10 | $6.29 | $6.09 | $6.19 | $6.19 | 100,873 |
| 2024-12-19 | $6.58 | $6.64 | $6.07 | $6.09 | $6.09 | 175,139 |
| 2024-12-18 | $6.92 | $6.97 | $6.40 | $6.54 | $6.54 | 388,206 |
| 2024-12-17 | $7.00 | $7.00 | $6.61 | $6.80 | $6.80 | 142,128 |
| 2024-12-16 | $6.63 | $7.06 | $6.54 | $6.77 | $6.77 | 181,859 |
| 2024-12-13 | $6.56 | $6.77 | $6.52 | $6.66 | $6.66 | 120,315 |
| 2024-12-12 | $6.79 | $6.85 | $6.59 | $6.61 | $6.61 | 1,124,714 |
| 2024-12-11 | $6.71 | $6.85 | $6.63 | $6.80 | $6.80 | 136,900 |
| 2024-12-10 | $6.79 | $6.89 | $6.45 | $6.75 | $6.75 | 129,694 |
| 2024-12-09 | $6.49 | $7.27 | $6.49 | $6.79 | $6.79 | 310,543 |
| 2024-12-06 | $6.44 | $6.56 | $6.41 | $6.49 | $6.49 | 78,067 |
| 2024-12-05 | $6.61 | $6.68 | $6.51 | $6.51 | $6.51 | 68,851 |
| 2024-12-04 | $6.78 | $6.83 | $6.48 | $6.69 | $6.69 | 122,640 |
| 2024-12-03 | $7.21 | $7.21 | $6.78 | $6.79 | $6.79 | 84,183 |
| 2024-12-02 | $7.10 | $7.21 | $6.94 | $7.14 | $7.14 | 153,591 |
| 2024-11-29 | $7.06 | $7.37 | $6.94 | $7.12 | $7.12 | 68,237 |
| 2024-11-27 | $7.03 | $7.28 | $6.94 | $7.00 | $7.00 | 141,617 |
| 2024-11-26 | $6.58 | $7.27 | $6.49 | $7.02 | $7.02 | 279,354 |
| 2024-11-25 | $6.14 | $6.60 | $6.10 | $6.59 | $6.59 | 418,148 |
| 2024-11-22 | $6.43 | $6.45 | $6.12 | $6.13 | $6.13 | 218,651 |
| 2024-11-21 | $6.55 | $6.55 | $6.38 | $6.44 | $6.44 | 167,014 |
| 2024-11-20 | $6.51 | $6.57 | $6.35 | $6.46 | $6.46 | 176,770 |
| 2024-11-19 | $6.05 | $6.44 | $6.05 | $6.36 | $6.36 | 194,772 |
| 2024-11-18 | $6.15 | $6.18 | $6.05 | $6.08 | $6.08 | 104,107 |
| 2024-11-15 | $6.42 | $6.62 | $6.15 | $6.17 | $6.17 | 232,760 |
| 2024-11-14 | $6.90 | $6.90 | $6.41 | $6.42 | $6.42 | 248,285 |
| 2024-11-13 | $6.67 | $7.37 | $6.56 | $6.84 | $6.84 | 582,976 |
| 2024-11-12 | $6.30 | $6.70 | $5.71 | $6.66 | $6.66 | 609,382 |
| 2024-11-11 | $6.32 | $6.53 | $6.32 | $6.48 | $6.48 | 153,776 |
| 2024-11-08 | $6.53 | $6.57 | $6.31 | $6.39 | $6.39 | 122,436 |
| 2024-11-07 | $6.50 | $6.62 | $6.30 | $6.57 | $6.57 | 164,758 |
| 2024-11-06 | $6.82 | $6.84 | $6.40 | $6.43 | $6.43 | 125,925 |
| 2024-11-05 | $6.57 | $6.76 | $6.55 | $6.71 | $6.71 | 107,077 |
| 2024-11-04 | $6.50 | $6.63 | $6.50 | $6.57 | $6.57 | 125,469 |
| 2024-11-01 | $6.70 | $6.76 | $6.48 | $6.49 | $6.49 | 349,775 |
| 2024-10-31 | $6.80 | $6.85 | $6.70 | $6.72 | $6.72 | 103,767 |
| 2024-10-30 | $6.85 | $6.93 | $6.75 | $6.80 | $6.80 | 88,154 |
| 2024-10-29 | $7.03 | $7.07 | $6.83 | $6.85 | $6.85 | 145,713 |
| 2024-10-28 | $6.99 | $7.06 | $6.94 | $7.04 | $7.04 | 82,055 |
| 2024-10-25 | $6.95 | $7.09 | $6.91 | $7.00 | $7.00 | 127,119 |
| 2024-10-24 | $7.25 | $7.25 | $6.98 | $6.98 | $6.98 | 120,858 |
| 2024-10-23 | $7.26 | $7.36 | $7.20 | $7.26 | $7.26 | 69,677 |
| 2024-10-22 | $7.36 | $7.38 | $7.25 | $7.26 | $7.26 | 177,068 |
| 2024-10-21 | $7.51 | $7.71 | $7.37 | $7.42 | $7.42 | 294,810 |
| 2024-10-18 | $7.45 | $7.80 | $7.45 | $7.55 | $7.55 | 249,494 |
| 2024-10-17 | $7.22 | $7.38 | $7.20 | $7.38 | $7.38 | 124,643 |
| 2024-10-16 | $7.25 | $7.38 | $7.21 | $7.26 | $7.26 | 84,930 |
| 2024-10-15 | $7.25 | $7.33 | $7.15 | $7.25 | $7.25 | 146,412 |
| 2024-10-14 | $7.47 | $7.47 | $7.22 | $7.30 | $7.30 | 180,055 |
| 2024-10-11 | $7.50 | $7.74 | $7.40 | $7.51 | $7.51 | 130,720 |
| 2024-10-10 | $7.42 | $7.47 | $7.35 | $7.45 | $7.45 | 149,795 |
| 2024-10-09 | $7.45 | $7.53 | $7.41 | $7.45 | $7.45 | 128,481 |
| 2024-10-08 | $7.66 | $7.66 | $7.43 | $7.45 | $7.45 | 558,905 |
| 2024-10-07 | $7.73 | $7.81 | $7.61 | $7.66 | $7.66 | 128,192 |
| 2024-10-04 | $7.88 | $7.89 | $7.70 | $7.77 | $7.77 | 99,847 |
| 2024-10-03 | $7.77 | $7.82 | $7.71 | $7.75 | $7.75 | 82,433 |
| 2024-10-02 | $7.80 | $7.94 | $7.78 | $7.82 | $7.82 | 220,728 |
| 2024-10-01 | $7.83 | $8.03 | $7.77 | $7.86 | $7.86 | 317,968 |
| 2024-09-30 | $7.91 | $7.98 | $7.70 | $7.87 | $7.87 | 135,915 |
| 2024-09-27 | $8.01 | $8.23 | $7.80 | $7.85 | $7.85 | 112,554 |
| 2024-09-26 | $7.90 | $8.00 | $7.80 | $7.97 | $7.97 | 109,892 |
| 2024-09-25 | $8.14 | $8.14 | $7.74 | $7.85 | $7.85 | 151,778 |
| 2024-09-24 | $8.04 | $8.19 | $8.00 | $8.12 | $8.12 | 101,360 |
| 2024-09-23 | $8.23 | $8.27 | $8.09 | $8.09 | $8.09 | 117,042 |
| 2024-09-20 | $8.48 | $8.56 | $8.24 | $8.24 | $8.24 | 85,655 |
| 2024-09-19 | $8.45 | $8.79 | $8.41 | $8.55 | $8.55 | 84,227 |
| 2024-09-18 | $8.47 | $8.67 | $8.41 | $8.43 | $8.43 | 226,719 |
| 2024-09-17 | $8.56 | $8.63 | $8.42 | $8.48 | $8.48 | 73,185 |
| 2024-09-16 | $8.57 | $8.72 | $8.56 | $8.60 | $8.60 | 60,944 |
| 2024-09-13 | $8.72 | $8.93 | $8.55 | $8.56 | $8.56 | 84,622 |
| 2024-09-12 | $8.54 | $8.69 | $8.51 | $8.60 | $8.60 | 139,672 |
| 2024-09-11 | $8.64 | $8.64 | $8.16 | $8.55 | $8.55 | 279,459 |
| 2024-09-10 | $9.51 | $9.65 | $8.42 | $8.65 | $8.65 | 877,537 |
| 2024-09-09 | $10.01 | $10.19 | $9.95 | $9.99 | $9.99 | 140,443 |
| 2024-09-06 | $10.40 | $10.40 | $10.08 | $10.10 | $10.10 | 59,263 |
| 2024-09-05 | $10.65 | $10.65 | $10.31 | $10.36 | $10.36 | 54,145 |
| 2024-09-04 | $10.75 | $10.85 | $10.61 | $10.63 | $10.63 | 71,270 |
| 2024-09-03 | $10.65 | $10.72 | $10.50 | $10.59 | $10.59 | 44,719 |
| 2024-08-30 | $11.10 | $11.11 | $10.64 | $10.64 | $10.64 | 91,095 |
| 2024-08-29 | $11.28 | $11.39 | $10.99 | $11.07 | $11.07 | 53,201 |
| 2024-08-28 | $10.80 | $11.41 | $10.10 | $11.10 | $11.10 | 771,754 |
| 2024-08-27 | $9.94 | $10.41 | $9.92 | $10.10 | $10.10 | 100,357 |
| 2024-08-26 | $9.94 | $10.09 | $9.91 | $10.03 | $10.03 | 119,310 |
| 2024-08-23 | $9.95 | $10.09 | $9.95 | $9.95 | $9.95 | 33,985 |
| 2024-08-22 | $10.08 | $10.08 | $9.92 | $9.92 | $9.92 | 16,234 |
| 2024-08-21 | $10.17 | $10.20 | $10.09 | $10.12 | $10.12 | 12,568 |
| 2024-08-20 | $10.11 | $10.21 | $10.01 | $10.16 | $10.16 | 28,900 |
| 2024-08-19 | $10.18 | $10.22 | $10.14 | $10.20 | $10.20 | 51,977 |
| 2024-08-16 | $10.15 | $10.25 | $10.10 | $10.18 | $10.18 | 22,714 |
| 2024-08-15 | $10.11 | $10.25 | $10.09 | $10.16 | $10.16 | 34,964 |
| 2024-08-14 | $10.18 | $10.25 | $10.02 | $10.07 | $10.07 | 26,868 |
| 2024-08-13 | $9.95 | $10.15 | $9.92 | $10.12 | $10.12 | 43,811 |
| 2024-08-12 | $10.00 | $10.11 | $9.83 | $9.90 | $9.90 | 57,936 |
| 2024-08-09 | $10.18 | $10.41 | $9.97 | $10.00 | $10.00 | 55,315 |
| 2024-08-08 | $10.10 | $10.28 | $10.09 | $10.16 | $10.16 | 36,056 |
| 2024-08-07 | $10.25 | $10.25 | $10.00 | $10.00 | $10.00 | 14,271 |
| 2024-08-06 | $9.95 | $10.35 | $9.95 | $10.11 | $10.11 | 38,564 |
| 2024-08-05 | $9.71 | $10.09 | $9.71 | $9.95 | $9.95 | 110,721 |
| 2024-08-02 | $10.51 | $10.91 | $9.77 | $10.12 | $10.12 | 147,991 |
| 2024-08-01 | $11.32 | $11.32 | $10.73 | $10.81 | $10.81 | 21,667 |
| 2024-07-31 | $10.95 | $11.36 | $10.93 | $11.10 | $11.10 | 31,588 |
| 2024-07-30 | $11.00 | $11.03 | $10.82 | $10.93 | $10.93 | 20,026 |
| 2024-07-29 | $11.08 | $11.23 | $10.97 | $11.00 | $11.00 | 108,194 |
| 2024-07-26 | $11.00 | $11.26 | $10.99 | $11.05 | $11.05 | 68,982 |
| 2024-07-25 | $11.11 | $11.13 | $10.94 | $10.96 | $10.96 | 25,781 |
| 2024-07-24 | $11.03 | $11.30 | $11.00 | $11.01 | $11.01 | 47,669 |
| 2024-07-23 | $11.18 | $11.18 | $10.94 | $11.02 | $11.02 | 42,220 |
| 2024-07-22 | $11.14 | $11.25 | $11.11 | $11.17 | $11.17 | 32,759 |
| 2024-07-19 | $11.31 | $11.34 | $11.16 | $11.17 | $11.17 | 12,268 |
| 2024-07-18 | $11.60 | $11.61 | $11.15 | $11.17 | $11.17 | 28,776 |
| 2024-07-17 | $11.73 | $11.78 | $11.48 | $11.57 | $11.57 | 78,416 |
| 2024-07-16 | $11.21 | $11.74 | $11.21 | $11.53 | $11.53 | 63,468 |
| 2024-07-15 | $11.22 | $11.25 | $11.09 | $11.15 | $11.15 | 32,712 |
| 2024-07-12 | $11.08 | $11.25 | $11.05 | $11.22 | $11.22 | 83,815 |
| 2024-07-11 | $11.08 | $11.19 | $10.98 | $11.07 | $11.07 | 17,095 |
| 2024-07-10 | $11.09 | $11.16 | $11.00 | $11.02 | $11.02 | 24,550 |
| 2024-07-09 | $10.95 | $11.14 | $10.75 | $11.01 | $11.01 | 51,938 |
| 2024-07-08 | $11.17 | $11.19 | $10.92 | $11.05 | $11.05 | 79,982 |
| 2024-07-05 | $11.10 | $11.22 | $11.04 | $11.20 | $11.20 | 37,734 |
| 2024-07-03 | $11.11 | $11.12 | $10.98 | $11.08 | $11.08 | 10,934 |
| 2024-07-02 | $11.01 | $11.13 | $10.97 | $11.00 | $11.00 | 69,909 |
| 2024-07-01 | $10.94 | $11.36 | $10.94 | $11.13 | $11.13 | 70,747 |
| 2024-06-28 | $11.22 | $11.31 | $11.07 | $11.21 | $11.21 | 43,634 |
| 2024-06-27 | $10.98 | $11.17 | $10.97 | $11.15 | $11.15 | 47,748 |
| 2024-06-26 | $10.65 | $11.04 | $10.65 | $10.95 | $10.95 | 48,388 |
| 2024-06-25 | $10.74 | $10.76 | $10.56 | $10.75 | $10.75 | 26,271 |
| 2024-06-24 | $10.59 | $10.71 | $10.50 | $10.68 | $10.68 | 26,701 |
| 2024-06-21 | $10.53 | $10.66 | $10.52 | $10.60 | $10.60 | 37,789 |
| 2024-06-20 | $10.51 | $10.74 | $10.50 | $10.53 | $10.53 | 21,540 |
| 2024-06-18 | $10.51 | $10.69 | $10.50 | $10.62 | $10.62 | 35,481 |
| 2024-06-17 | $10.85 | $10.99 | $10.52 | $10.56 | $10.56 | 42,938 |
| 2024-06-14 | $10.82 | $10.99 | $10.66 | $10.79 | $10.79 | 61,654 |
| 2024-06-13 | $10.93 | $10.99 | $10.84 | $10.89 | $10.89 | 23,112 |
| 2024-06-12 | $10.85 | $11.00 | $10.76 | $10.82 | $10.82 | 55,534 |
| 2024-06-11 | $10.65 | $10.85 | $10.65 | $10.74 | $10.74 | 33,224 |
| 2024-06-10 | $10.65 | $10.80 | $10.65 | $10.67 | $10.67 | 26,761 |
| 2024-06-07 | $10.85 | $11.01 | $10.66 | $10.68 | $10.68 | 101,795 |
| 2024-06-06 | $10.72 | $10.83 | $10.63 | $10.82 | $10.82 | 28,423 |
| 2024-06-05 | $10.81 | $10.92 | $10.54 | $10.61 | $10.61 | 120,183 |
| 2024-06-04 | $11.09 | $11.28 | $10.70 | $10.76 | $10.76 | 62,989 |
| 2024-06-03 | $11.86 | $11.86 | $11.27 | $11.30 | $11.30 | 118,562 |
| 2024-05-31 | $11.39 | $11.80 | $11.38 | $11.78 | $11.78 | 174,880 |
| 2024-05-30 | $11.07 | $11.40 | $11.07 | $11.32 | $11.32 | 82,602 |
| 2024-05-29 | $10.91 | $11.15 | $10.91 | $11.10 | $11.10 | 34,661 |
| 2024-05-28 | $10.87 | $11.07 | $10.87 | $10.97 | $10.97 | 28,759 |
| 2024-05-24 | $10.83 | $11.02 | $10.83 | $10.95 | $10.95 | 42,922 |
| 2024-05-23 | $11.11 | $11.23 | $10.84 | $10.90 | $10.90 | 186,915 |
| 2024-05-22 | $11.03 | $11.39 | $10.97 | $11.08 | $11.08 | 96,832 |
| 2024-05-21 | $11.40 | $11.49 | $11.11 | $11.11 | $11.11 | 40,106 |
| 2024-05-20 | $11.49 | $11.68 | $11.46 | $11.48 | $11.48 | 77,498 |
| 2024-05-17 | $11.61 | $11.62 | $11.47 | $11.51 | $11.51 | 40,682 |
| 2024-05-16 | $11.50 | $11.55 | $11.37 | $11.51 | $11.51 | 37,762 |
| 2024-05-15 | $11.96 | $12.09 | $11.50 | $11.50 | $11.50 | 205,993 |
| 2024-05-14 | $12.07 | $12.25 | $11.71 | $12.00 | $12.00 | 101,968 |
| 2024-05-13 | $12.87 | $12.87 | $12.33 | $12.35 | $12.35 | 56,142 |
| 2024-05-10 | $13.06 | $13.10 | $12.76 | $12.91 | $12.91 | 44,848 |
| 2024-05-09 | $13.00 | $13.18 | $12.68 | $13.18 | $13.18 | 27,305 |
| 2024-05-08 | $12.71 | $13.00 | $12.65 | $12.98 | $12.98 | 82,965 |
| 2024-05-07 | $12.42 | $12.80 | $12.42 | $12.80 | $12.80 | 63,564 |
| 2024-05-06 | $12.10 | $12.30 | $12.10 | $12.30 | $12.30 | 47,852 |
| 2024-05-03 | $11.84 | $12.20 | $11.84 | $12.14 | $12.14 | 33,877 |
| 2024-05-02 | $11.53 | $11.84 | $11.53 | $11.83 | $11.83 | 29,928 |
| 2024-05-01 | $11.80 | $11.97 | $11.53 | $11.66 | $11.66 | 28,880 |
| 2024-04-30 | $11.96 | $12.05 | $11.73 | $11.80 | $11.80 | 29,041 |
| 2024-04-29 | $12.02 | $12.07 | $11.97 | $12.07 | $12.07 | 18,182 |
| 2024-04-26 | $12.08 | $12.18 | $11.88 | $12.05 | $12.05 | 50,913 |
| 2024-04-25 | $11.81 | $12.09 | $11.81 | $12.08 | $12.08 | 38,331 |
| 2024-04-24 | $11.87 | $11.96 | $11.79 | $11.92 | $11.92 | 20,035 |
| 2024-04-23 | $12.01 | $12.10 | $11.90 | $11.94 | $11.94 | 33,061 |
| 2024-04-22 | $11.92 | $12.20 | $11.70 | $11.97 | $11.97 | 44,000 |
| 2024-04-19 | $12.15 | $12.23 | $12.10 | $12.12 | $12.12 | 18,533 |
| 2024-04-18 | $12.50 | $12.50 | $12.09 | $12.23 | $12.23 | 39,116 |
| 2024-04-17 | $12.40 | $12.50 | $12.32 | $12.45 | $12.45 | 27,639 |
| 2024-04-16 | $12.38 | $12.44 | $12.28 | $12.43 | $12.43 | 36,144 |
| 2024-04-15 | $12.41 | $12.59 | $12.33 | $12.50 | $12.50 | 40,867 |
| 2024-04-12 | $12.45 | $12.62 | $12.45 | $12.50 | $12.50 | 59,886 |
| 2024-04-11 | $12.56 | $12.59 | $12.45 | $12.59 | $12.59 | 20,858 |
| 2024-04-10 | $12.40 | $12.56 | $12.32 | $12.55 | $12.55 | 26,921 |
| 2024-04-09 | $12.55 | $12.59 | $12.45 | $12.51 | $12.51 | 24,605 |
| 2024-04-08 | $12.70 | $12.75 | $12.54 | $12.55 | $12.55 | 22,951 |
| 2024-04-05 | $12.75 | $12.89 | $12.65 | $12.65 | $12.65 | 26,962 |
| 2024-04-04 | $12.84 | $12.90 | $12.67 | $12.82 | $12.82 | 29,054 |
| 2024-04-03 | $12.58 | $12.91 | $12.46 | $12.78 | $12.78 | 16,040 |
| 2024-04-02 | $12.51 | $12.66 | $12.43 | $12.62 | $12.62 | 15,581 |
| 2024-04-01 | $12.62 | $12.69 | $12.59 | $12.62 | $12.62 | 12,026 |
| 2024-03-28 | $12.59 | $12.75 | $12.59 | $12.66 | $12.66 | 15,847 |
| 2024-03-27 | $12.57 | $12.72 | $12.51 | $12.65 | $12.65 | 32,028 |
| 2024-03-26 | $12.48 | $12.57 | $12.42 | $12.49 | $12.49 | 46,321 |
| 2024-03-25 | $12.44 | $12.57 | $12.31 | $12.56 | $12.56 | 111,441 |
| 2024-03-22 | $13.01 | $13.01 | $12.54 | $12.60 | $12.60 | 32,678 |
| 2024-03-21 | $13.07 | $13.07 | $12.79 | $12.85 | $12.85 | 50,666 |
| 2024-03-20 | $12.77 | $12.96 | $12.70 | $12.94 | $12.94 | 58,016 |
| 2024-03-19 | $12.70 | $12.86 | $12.70 | $12.75 | $12.75 | 17,091 |
| 2024-03-18 | $12.80 | $12.95 | $12.72 | $12.77 | $12.77 | 21,082 |
| 2024-03-15 | $12.87 | $12.87 | $12.66 | $12.79 | $12.79 | 18,204 |
| 2024-03-14 | $12.87 | $12.87 | $12.71 | $12.81 | $12.81 | 196,572 |
| 2024-03-13 | $12.97 | $13.14 | $12.86 | $12.93 | $12.93 | 62,924 |
| 2024-03-12 | $13.07 | $13.10 | $12.88 | $12.93 | $12.93 | 22,125 |
| 2024-03-11 | $13.12 | $13.25 | $13.10 | $13.10 | $13.10 | 12,000 |
| 2024-03-08 | $13.00 | $13.50 | $12.92 | $13.24 | $13.24 | 62,778 |
| 2024-03-07 | $13.05 | $13.14 | $12.81 | $12.95 | $12.95 | 22,300 |
| 2024-03-06 | $13.00 | $13.15 | $12.73 | $13.03 | $13.03 | 34,516 |
| 2024-03-05 | $13.06 | $13.28 | $12.98 | $13.02 | $13.02 | 44,856 |
| 2024-03-04 | $13.30 | $13.49 | $13.09 | $13.17 | $13.17 | 58,580 |
| 2024-03-01 | $13.21 | $13.50 | $13.20 | $13.36 | $13.36 | 40,337 |
| 2024-02-29 | $13.36 | $13.54 | $13.09 | $13.13 | $13.13 | 67,270 |
| 2024-02-28 | $13.15 | $13.60 | $12.91 | $13.37 | $13.37 | 75,825 |
| 2024-02-27 | $13.17 | $13.24 | $13.15 | $13.17 | $13.17 | 67,263 |
| 2024-02-26 | $13.19 | $13.22 | $13.00 | $13.09 | $13.09 | 33,600 |
| 2024-02-23 | $12.66 | $13.39 | $12.35 | $13.10 | $13.10 | 431,800 |
| 2024-02-22 | $12.96 | $13.07 | $12.68 | $12.71 | $12.71 | 71,790 |
| 2024-02-21 | $13.11 | $13.14 | $12.82 | $12.85 | $12.85 | 48,588 |
| 2024-02-20 | $13.25 | $13.25 | $13.01 | $13.07 | $13.07 | 66,670 |
| 2024-02-16 | $13.22 | $13.31 | $13.08 | $13.18 | $13.18 | 66,122 |
| 2024-02-15 | $13.35 | $13.64 | $13.19 | $13.31 | $13.31 | 74,654 |
| 2024-02-14 | $13.47 | $13.80 | $13.37 | $13.41 | $13.41 | 67,887 |
| 2024-02-13 | $13.47 | $13.75 | $13.30 | $13.46 | $13.46 | 75,774 |
| 2024-02-12 | $13.54 | $14.05 | $13.54 | $13.86 | $13.86 | 201,227 |
| 2024-02-09 | $13.05 | $13.86 | $12.88 | $13.57 | $13.57 | 282,259 |
| 2024-02-08 | $12.96 | $12.96 | $12.53 | $12.72 | $12.72 | 42,732 |
| 2024-02-07 | $12.59 | $13.05 | $12.53 | $13.05 | $13.05 | 73,855 |
| 2024-02-06 | $12.62 | $12.82 | $12.45 | $12.47 | $12.47 | 49,037 |
| 2024-02-05 | $12.52 | $12.71 | $12.50 | $12.61 | $12.61 | 140,951 |
| 2024-02-02 | $13.09 | $13.09 | $12.51 | $12.66 | $12.66 | 170,059 |
| 2024-02-01 | $13.35 | $13.52 | $13.15 | $13.25 | $13.25 | 107,776 |
| 2024-01-31 | $13.38 | $13.55 | $13.29 | $13.35 | $13.35 | 138,108 |
| 2024-01-30 | $13.50 | $13.60 | $13.36 | $13.42 | $13.42 | 72,128 |
| 2024-01-29 | $13.58 | $13.75 | $13.51 | $13.60 | $13.60 | 52,953 |
| 2024-01-26 | $13.76 | $13.80 | $13.55 | $13.65 | $13.65 | 54,718 |
| 2024-01-25 | $13.48 | $13.85 | $13.48 | $13.77 | $13.77 | 58,436 |
| 2024-01-24 | $13.53 | $13.68 | $13.45 | $13.48 | $13.48 | 54,545 |
| 2024-01-23 | $13.48 | $13.61 | $13.43 | $13.50 | $13.50 | 33,301 |
| 2024-01-22 | $13.53 | $13.81 | $13.44 | $13.52 | $13.52 | 54,617 |
| 2024-01-19 | $13.30 | $13.72 | $13.20 | $13.64 | $13.64 | 67,098 |
| 2024-01-18 | $13.36 | $13.36 | $13.11 | $13.34 | $13.34 | 26,591 |
| 2024-01-17 | $13.36 | $13.42 | $13.13 | $13.33 | $13.33 | 61,833 |
| 2024-01-16 | $13.85 | $13.85 | $13.41 | $13.41 | $13.41 | 37,478 |
| 2024-01-12 | $13.60 | $13.85 | $13.50 | $13.85 | $13.85 | 90,773 |
| 2024-01-11 | $13.47 | $13.66 | $13.40 | $13.52 | $13.52 | 37,272 |
| 2024-01-10 | $13.44 | $13.59 | $13.35 | $13.50 | $13.50 | 11,832 |
| 2024-01-09 | $13.53 | $13.61 | $13.44 | $13.49 | $13.49 | 31,261 |
| 2024-01-08 | $13.24 | $13.70 | $13.15 | $13.70 | $13.70 | 48,934 |
| 2024-01-05 | $13.11 | $13.37 | $13.11 | $13.32 | $13.32 | 31,770 |
| 2024-01-04 | $13.35 | $13.39 | $13.10 | $13.25 | $13.25 | 45,875 |
| 2024-01-03 | $13.62 | $13.62 | $13.38 | $13.48 | $13.48 | 35,621 |
| 2024-01-02 | $13.62 | $13.74 | $13.50 | $13.62 | $13.62 | 42,190 |
| 2023-12-29 | $13.70 | $13.85 | $13.65 | $13.73 | $13.73 | 51,593 |
| 2023-12-28 | $13.67 | $13.77 | $13.61 | $13.74 | $13.74 | 34,863 |
| 2023-12-27 | $13.85 | $13.92 | $13.68 | $13.75 | $13.75 | 30,211 |
| 2023-12-26 | $13.74 | $13.93 | $13.61 | $13.84 | $13.84 | 42,692 |
| 2023-12-22 | $13.80 | $13.92 | $13.65 | $13.65 | $13.65 | 37,977 |
| 2023-12-21 | $13.72 | $13.83 | $13.60 | $13.80 | $13.80 | 46,266 |
| 2023-12-20 | $13.49 | $13.87 | $13.49 | $13.61 | $13.61 | 74,283 |
| 2023-12-19 | $13.50 | $13.65 | $13.41 | $13.55 | $13.55 | 109,993 |
| 2023-12-18 | $13.59 | $13.60 | $13.02 | $13.50 | $13.50 | 116,924 |
| 2023-12-15 | $13.57 | $13.75 | $13.46 | $13.52 | $13.52 | 161,631 |
| 2023-12-14 | $13.31 | $13.70 | $13.21 | $13.61 | $13.61 | 146,778 |
| 2023-12-13 | $13.04 | $13.35 | $12.48 | $13.22 | $13.22 | 95,635 |
| 2023-12-12 | $12.83 | $13.25 | $12.39 | $13.04 | $13.04 | 135,529 |
| 2023-12-11 | $12.65 | $12.89 | $12.53 | $12.85 | $12.85 | 88,668 |
| 2023-12-08 | $12.57 | $12.74 | $12.49 | $12.68 | $12.68 | 51,462 |
| 2023-12-07 | $12.53 | $12.70 | $12.33 | $12.57 | $12.57 | 59,337 |
| 2023-12-06 | $12.38 | $12.69 | $12.38 | $12.52 | $12.52 | 119,700 |
| 2023-12-05 | $12.35 | $12.50 | $12.22 | $12.41 | $12.41 | 102,008 |
| 2023-12-04 | $12.28 | $12.49 | $12.28 | $12.35 | $12.35 | 80,770 |
| 2023-12-01 | $12.07 | $12.39 | $12.04 | $12.36 | $12.36 | 205,379 |
| 2023-11-30 | $12.21 | $12.39 | $12.07 | $12.20 | $12.20 | 122,059 |
| 2023-11-29 | $12.10 | $12.35 | $11.90 | $12.34 | $12.34 | 68,939 |
| 2023-11-28 | $12.21 | $12.34 | $12.09 | $12.15 | $12.15 | 94,641 |
| 2023-11-27 | $12.08 | $12.60 | $11.90 | $12.30 | $12.30 | 203,550 |
| 2023-11-24 | $11.88 | $12.36 | $11.81 | $12.18 | $12.18 | 69,679 |
| 2023-11-22 | $11.92 | $12.10 | $11.87 | $11.98 | $11.98 | 37,237 |
| 2023-11-21 | $12.12 | $12.26 | $11.86 | $11.92 | $11.92 | 34,264 |
| 2023-11-20 | $12.30 | $12.75 | $11.61 | $12.23 | $12.23 | 156,743 |
| 2023-11-17 | $11.37 | $11.89 | $11.34 | $11.74 | $11.74 | 37,035 |
| 2023-11-16 | $11.69 | $11.82 | $11.36 | $11.36 | $11.36 | 76,082 |
| 2023-11-15 | $11.10 | $11.75 | $10.72 | $11.67 | $11.67 | 126,759 |
| 2023-11-14 | $10.35 | $11.10 | $10.20 | $11.02 | $11.02 | 161,345 |
| 2023-11-13 | $10.30 | $10.52 | $10.10 | $10.49 | $10.49 | 54,178 |
| 2023-11-10 | $10.51 | $10.62 | $10.33 | $10.33 | $10.33 | 87,492 |
| 2023-11-09 | $10.54 | $10.65 | $10.12 | $10.59 | $10.59 | 246,465 |
| 2023-11-08 | $10.70 | $10.78 | $10.38 | $10.42 | $10.42 | 120,874 |
| 2023-11-07 | $10.70 | $10.81 | $10.51 | $10.75 | $10.75 | 93,025 |
| 2023-11-06 | $10.65 | $10.73 | $10.55 | $10.65 | $10.65 | 64,125 |
| 2023-11-03 | $10.65 | $10.88 | $10.57 | $10.70 | $10.70 | 55,170 |
| 2023-11-02 | $10.33 | $10.62 | $10.33 | $10.59 | $10.59 | 73,091 |
| 2023-11-01 | $11.09 | $11.11 | $10.35 | $10.36 | $10.36 | 72,912 |
| 2023-10-31 | $10.94 | $11.08 | $10.69 | $11.04 | $11.04 | 72,111 |
| 2023-10-30 | $10.99 | $11.11 | $10.81 | $11.06 | $11.06 | 58,458 |
| 2023-10-27 | $11.03 | $11.08 | $10.82 | $10.94 | $10.94 | 44,756 |
| 2023-10-26 | $10.59 | $11.01 | $10.56 | $10.95 | $10.95 | 58,813 |
| 2023-10-25 | $10.65 | $10.75 | $10.29 | $10.59 | $10.59 | 70,176 |
| 2023-10-24 | $10.73 | $10.80 | $10.46 | $10.63 | $10.63 | 108,565 |
| 2023-10-23 | $10.56 | $10.76 | $10.22 | $10.68 | $10.68 | 105,253 |
| 2023-10-20 | $10.51 | $10.81 | $10.50 | $10.60 | $10.60 | 54,047 |
| 2023-10-19 | $10.39 | $10.59 | $10.36 | $10.44 | $10.44 | 46,712 |
| 2023-10-18 | $10.41 | $10.60 | $10.21 | $10.46 | $10.46 | 37,369 |
| 2023-10-17 | $10.49 | $10.67 | $10.49 | $10.51 | $10.51 | 27,316 |
| 2023-10-16 | $10.50 | $10.68 | $10.50 | $10.61 | $10.61 | 36,902 |
| 2023-10-13 | $10.74 | $10.79 | $10.52 | $10.61 | $10.61 | 20,091 |
| 2023-10-12 | $10.50 | $10.79 | $10.49 | $10.67 | $10.67 | 21,797 |
| 2023-10-11 | $10.87 | $10.87 | $10.74 | $10.80 | $10.80 | 27,998 |
| 2023-10-10 | $10.74 | $10.85 | $10.65 | $10.77 | $10.77 | 32,594 |
| 2023-10-09 | $10.53 | $10.74 | $10.38 | $10.65 | $10.65 | 35,910 |
| 2023-10-06 | $10.45 | $10.55 | $10.20 | $10.49 | $10.49 | 36,566 |
| 2023-10-05 | $10.58 | $10.60 | $10.10 | $10.37 | $10.37 | 101,745 |
| 2023-10-04 | $10.24 | $10.50 | $10.12 | $10.50 | $10.50 | 94,024 |
| 2023-10-03 | $10.85 | $10.88 | $10.21 | $10.37 | $10.37 | 95,330 |
| 2023-10-02 | $11.17 | $11.25 | $10.98 | $11.00 | $11.00 | 87,214 |
| 2023-09-29 | $11.50 | $11.50 | $11.11 | $11.29 | $11.29 | 23,917 |
| 2023-09-28 | $11.38 | $11.52 | $11.32 | $11.49 | $11.49 | 37,838 |
| 2023-09-27 | $11.10 | $11.37 | $11.10 | $11.31 | $11.31 | 47,877 |
| 2023-09-26 | $11.18 | $11.25 | $11.10 | $11.21 | $11.21 | 58,867 |
| 2023-09-25 | $11.10 | $11.26 | $11.10 | $11.26 | $11.26 | 31,202 |
| 2023-09-22 | $11.15 | $11.24 | $11.11 | $11.13 | $11.13 | 27,434 |
| 2023-09-21 | $11.10 | $11.21 | $11.10 | $11.21 | $11.21 | 79,504 |
| 2023-09-20 | $11.22 | $11.22 | $11.10 | $11.12 | $11.12 | 34,805 |
| 2023-09-19 | $11.31 | $11.46 | $11.17 | $11.22 | $11.22 | 31,672 |
| 2023-09-18 | $11.21 | $11.45 | $11.20 | $11.29 | $11.29 | 51,367 |
| 2023-09-15 | $11.11 | $11.30 | $11.10 | $11.21 | $11.21 | 33,882 |
| 2023-09-14 | $11.36 | $11.47 | $11.01 | $11.20 | $11.20 | 50,218 |
| 2023-09-13 | $11.00 | $11.31 | $11.00 | $11.23 | $11.23 | 73,110 |
| 2023-09-12 | $11.05 | $11.12 | $10.65 | $11.00 | $11.00 | 261,882 |
| 2023-09-11 | $11.29 | $11.90 | $11.29 | $11.70 | $11.70 | 119,553 |
| 2023-09-08 | $11.46 | $11.46 | $11.06 | $11.26 | $11.26 | 26,974 |
| 2023-09-07 | $11.21 | $11.40 | $11.17 | $11.25 | $11.25 | 24,194 |
| 2023-09-06 | $11.75 | $11.77 | $11.26 | $11.55 | $11.55 | 23,322 |
| 2023-09-05 | $12.10 | $12.20 | $11.61 | $11.77 | $11.77 | 55,822 |
| 2023-09-01 | $12.17 | $12.40 | $11.95 | $12.06 | $12.06 | 51,679 |
| 2023-08-31 | $11.65 | $12.25 | $11.65 | $12.25 | $12.25 | 97,138 |
| 2023-08-30 | $11.68 | $11.75 | $11.35 | $11.64 | $11.64 | 39,824 |
| 2023-08-29 | $11.49 | $11.74 | $11.45 | $11.63 | $11.63 | 46,737 |
| 2023-08-28 | $11.25 | $11.48 | $11.23 | $11.42 | $11.42 | 50,786 |
| 2023-08-25 | $11.23 | $11.30 | $11.15 | $11.17 | $11.17 | 21,238 |
| 2023-08-24 | $11.30 | $11.30 | $11.15 | $11.22 | $11.22 | 26,824 |
| 2023-08-23 | $11.29 | $11.40 | $11.15 | $11.30 | $11.30 | 56,823 |
| 2023-08-22 | $10.91 | $11.50 | $10.78 | $11.19 | $11.19 | 119,904 |
| 2023-08-21 | $11.11 | $11.12 | $10.79 | $10.79 | $10.79 | 21,265 |
| 2023-08-18 | $11.00 | $11.22 | $10.92 | $11.09 | $11.09 | 44,316 |
| 2023-08-17 | $11.22 | $11.22 | $10.91 | $11.06 | $11.06 | 32,401 |
| 2023-08-16 | $11.30 | $11.42 | $11.10 | $11.10 | $11.10 | 61,902 |
| 2023-08-15 | $11.78 | $11.82 | $11.34 | $11.34 | $11.34 | 46,158 |
| 2023-08-14 | $12.00 | $12.01 | $11.52 | $11.81 | $11.81 | 54,671 |
| 2023-08-11 | $12.08 | $12.13 | $11.90 | $11.92 | $11.92 | 27,200 |
| 2023-08-10 | $12.10 | $12.26 | $12.10 | $12.24 | $12.24 | 93,156 |
| 2023-08-09 | $12.30 | $12.38 | $11.94 | $12.01 | $12.01 | 44,249 |
| 2023-08-08 | $12.32 | $12.48 | $12.14 | $12.35 | $12.35 | 51,154 |
| 2023-08-07 | $12.30 | $12.40 | $12.27 | $12.27 | $12.27 | 76,075 |
| 2023-08-04 | $12.40 | $12.53 | $12.28 | $12.30 | $12.30 | 70,737 |
| 2023-08-03 | $12.54 | $12.76 | $12.41 | $12.51 | $12.51 | 40,643 |
| 2023-08-02 | $12.67 | $12.90 | $12.50 | $12.64 | $12.64 | 69,652 |
| 2023-08-01 | $12.92 | $12.92 | $12.65 | $12.71 | $12.71 | 40,923 |
| 2023-07-31 | $12.62 | $12.99 | $12.60 | $12.89 | $12.89 | 78,856 |
| 2023-07-28 | $12.69 | $12.87 | $12.50 | $12.59 | $12.59 | 86,542 |
| 2023-07-27 | $12.78 | $12.98 | $12.65 | $12.72 | $12.72 | 46,356 |
| 2023-07-26 | $12.82 | $12.90 | $12.56 | $12.63 | $12.63 | 34,222 |
| 2023-07-25 | $12.91 | $13.22 | $12.76 | $12.87 | $12.87 | 45,984 |
| 2023-07-24 | $13.26 | $13.40 | $12.81 | $12.95 | $12.95 | 51,329 |
| 2023-07-21 | $13.09 | $13.25 | $12.90 | $13.15 | $13.15 | 22,824 |
| 2023-07-20 | $13.07 | $13.23 | $12.95 | $13.00 | $13.00 | 36,573 |
| 2023-07-19 | $13.31 | $13.48 | $13.03 | $13.06 | $13.06 | 43,774 |
| 2023-07-18 | $13.50 | $13.64 | $13.00 | $13.09 | $13.09 | 72,734 |
| 2023-07-17 | $12.59 | $13.37 | $12.45 | $13.32 | $13.32 | 145,105 |
| 2023-07-14 | $12.52 | $12.66 | $12.35 | $12.46 | $12.46 | 29,343 |
| 2023-07-13 | $12.33 | $12.95 | $12.26 | $12.65 | $12.65 | 28,449 |
| 2023-07-12 | $12.10 | $12.65 | $12.10 | $12.32 | $12.32 | 45,090 |
| 2023-07-11 | $12.78 | $12.86 | $12.47 | $12.49 | $12.49 | 37,758 |
| 2023-07-10 | $13.24 | $13.28 | $12.70 | $12.86 | $12.86 | 49,913 |
| 2023-07-07 | $13.10 | $13.35 | $13.03 | $13.15 | $13.15 | 35,615 |
| 2023-07-06 | $13.33 | $13.33 | $12.77 | $13.10 | $13.10 | 41,863 |
| 2023-07-05 | $13.41 | $13.47 | $13.23 | $13.27 | $13.27 | 44,585 |
| 2023-07-03 | $13.25 | $13.65 | $13.25 | $13.52 | $13.52 | 30,711 |
| 2023-06-30 | $13.65 | $13.86 | $13.35 | $13.36 | $13.36 | 89,640 |
| 2023-06-29 | $13.24 | $13.66 | $13.14 | $13.60 | $13.60 | 75,149 |
| 2023-06-28 | $13.33 | $13.44 | $13.09 | $13.19 | $13.19 | 45,242 |
| 2023-06-27 | $13.33 | $13.36 | $13.00 | $13.28 | $13.28 | 65,484 |
| 2023-06-26 | $13.61 | $14.00 | $13.31 | $13.46 | $13.46 | 80,327 |
| 2023-06-23 | $13.60 | $14.20 | $13.53 | $13.74 | $13.74 | 192,637 |
| 2023-06-22 | $13.57 | $13.62 | $13.34 | $13.60 | $13.60 | 64,224 |
| 2023-06-21 | $13.32 | $13.56 | $13.16 | $13.55 | $13.55 | 105,158 |
| 2023-06-20 | $12.78 | $13.47 | $12.61 | $13.38 | $13.38 | 238,453 |
| 2023-06-16 | $12.63 | $12.78 | $12.45 | $12.76 | $12.76 | 162,423 |
| 2023-06-15 | $12.41 | $12.79 | $12.21 | $12.70 | $12.70 | 101,988 |
| 2023-06-14 | $12.32 | $12.67 | $12.19 | $12.41 | $12.41 | 96,437 |
| 2023-06-13 | $12.22 | $12.76 | $12.13 | $12.39 | $12.39 | 209,342 |
| 2023-06-12 | $11.98 | $12.22 | $11.76 | $12.15 | $12.15 | 89,602 |
| 2023-06-09 | $12.18 | $12.41 | $11.88 | $12.08 | $12.08 | 72,469 |
| 2023-06-08 | $12.41 | $12.68 | $12.09 | $12.13 | $12.13 | 54,141 |
| 2023-06-07 | $12.90 | $12.91 | $12.40 | $12.48 | $12.48 | 72,316 |
| 2023-06-06 | $12.81 | $12.85 | $12.69 | $12.80 | $12.80 | 106,248 |
| 2023-06-05 | $12.51 | $12.82 | $12.28 | $12.77 | $12.77 | 87,803 |
| 2023-06-02 | $12.30 | $12.77 | $12.26 | $12.70 | $12.70 | 111,817 |
| 2023-06-01 | $11.84 | $12.25 | $11.84 | $12.20 | $12.20 | 56,039 |
| 2023-05-31 | $11.53 | $11.99 | $11.41 | $11.93 | $11.93 | 61,731 |
| 2023-05-30 | $11.88 | $11.97 | $11.53 | $11.64 | $11.64 | 51,766 |
| 2023-05-26 | $12.22 | $12.24 | $11.75 | $11.81 | $11.81 | 61,802 |
| 2023-05-25 | $12.24 | $12.26 | $11.89 | $12.21 | $12.21 | 98,313 |
| 2023-05-24 | $11.35 | $12.25 | $11.35 | $12.10 | $12.10 | 145,436 |
| 2023-05-23 | $11.06 | $11.54 | $10.78 | $11.42 | $11.42 | 59,757 |
| 2023-05-22 | $11.25 | $11.63 | $11.02 | $11.06 | $11.06 | 37,014 |
| 2023-05-19 | $11.23 | $11.60 | $11.11 | $11.44 | $11.44 | 50,651 |
| 2023-05-18 | $11.25 | $11.52 | $10.98 | $11.41 | $11.41 | 42,367 |
| 2023-05-17 | $11.53 | $11.55 | $11.15 | $11.23 | $11.23 | 37,761 |
| 2023-05-16 | $11.91 | $11.92 | $11.38 | $11.55 | $11.55 | 49,174 |
| 2023-05-15 | $11.47 | $12.00 | $11.34 | $11.86 | $11.86 | 85,791 |
| 2023-05-12 | $11.69 | $11.83 | $11.21 | $11.54 | $11.54 | 101,922 |
| 2023-05-11 | $10.40 | $11.27 | $10.22 | $11.10 | $11.10 | 88,395 |
| 2023-05-10 | $9.86 | $10.18 | $9.80 | $10.17 | $10.17 | 54,722 |
| 2023-05-09 | $10.22 | $10.35 | $9.76 | $9.86 | $9.86 | 58,848 |
| 2023-05-08 | $10.47 | $10.82 | $10.06 | $10.10 | $10.10 | 59,857 |
| 2023-05-05 | $10.53 | $10.60 | $10.43 | $10.44 | $10.44 | 13,017 |
| 2023-05-04 | $10.69 | $10.69 | $10.35 | $10.47 | $10.47 | 19,720 |
| 2023-05-03 | $10.94 | $11.05 | $10.59 | $10.64 | $10.64 | 36,665 |
| 2023-05-02 | $11.13 | $11.13 | $10.58 | $10.90 | $10.90 | 18,265 |
| 2023-05-01 | $11.22 | $11.32 | $10.95 | $11.17 | $11.17 | 27,034 |
| 2023-04-28 | $10.86 | $11.23 | $10.68 | $11.21 | $11.21 | 22,969 |
| 2023-04-27 | $10.80 | $11.11 | $10.68 | $10.87 | $10.87 | 27,403 |
| 2023-04-26 | $10.69 | $10.94 | $10.51 | $10.87 | $10.87 | 25,909 |
| 2023-04-25 | $10.75 | $11.13 | $10.61 | $10.75 | $10.75 | 17,766 |
| 2023-04-24 | $10.68 | $11.08 | $10.50 | $10.75 | $10.75 | 30,991 |
| 2023-04-21 | $10.87 | $11.01 | $10.56 | $10.56 | $10.56 | 21,726 |
| 2023-04-20 | $10.85 | $11.05 | $10.74 | $10.96 | $10.96 | 49,686 |
| 2023-04-19 | $11.18 | $11.32 | $10.92 | $10.96 | $10.96 | 22,569 |
| 2023-04-18 | $11.04 | $11.29 | $10.98 | $11.29 | $11.29 | 15,873 |
| 2023-04-17 | $11.04 | $11.30 | $11.01 | $11.02 | $11.02 | 17,131 |
| 2023-04-14 | $11.26 | $11.40 | $11.10 | $11.11 | $11.11 | 40,353 |
| 2023-04-13 | $11.04 | $11.40 | $11.01 | $11.36 | $11.36 | 26,878 |
| 2023-04-12 | $11.24 | $11.30 | $11.05 | $11.10 | $11.10 | 25,281 |
| 2023-04-11 | $11.39 | $11.45 | $11.19 | $11.27 | $11.27 | 13,448 |
| 2023-04-10 | $10.84 | $11.48 | $10.78 | $11.28 | $11.28 | 14,951 |
| 2023-04-06 | $11.20 | $11.47 | $10.91 | $10.91 | $10.91 | 37,221 |
| 2023-04-05 | $11.20 | $11.34 | $10.62 | $11.07 | $11.07 | 73,100 |
| 2023-04-04 | $11.49 | $11.78 | $11.34 | $11.34 | $11.34 | 125,253 |
| 2023-04-03 | $11.55 | $11.77 | $11.44 | $11.53 | $11.53 | 42,580 |
| 2023-03-31 | $11.48 | $11.71 | $11.36 | $11.61 | $11.61 | 42,597 |
| 2023-03-30 | $11.29 | $11.63 | $11.29 | $11.57 | $11.57 | 41,492 |
| 2023-03-29 | $11.47 | $11.47 | $11.15 | $11.25 | $11.25 | 32,718 |
| 2023-03-28 | $11.09 | $11.34 | $11.00 | $11.30 | $11.30 | 36,243 |
| 2023-03-27 | $10.72 | $11.07 | $10.72 | $11.04 | $11.04 | 30,253 |
| 2023-03-24 | $10.62 | $10.85 | $10.62 | $10.71 | $10.71 | 31,530 |
| 2023-03-23 | $10.87 | $11.06 | $10.59 | $10.73 | $10.73 | 49,238 |
| 2023-03-22 | $10.88 | $11.09 | $10.74 | $10.92 | $10.92 | 32,376 |
| 2023-03-21 | $11.13 | $11.13 | $10.69 | $10.89 | $10.89 | 51,687 |
| 2023-03-20 | $10.69 | $11.12 | $10.60 | $11.03 | $11.03 | 36,822 |
| 2023-03-17 | $11.07 | $11.23 | $10.69 | $10.81 | $10.81 | 53,548 |
| 2023-03-16 | $10.61 | $11.13 | $10.52 | $11.10 | $11.10 | 46,573 |
| 2023-03-15 | $10.84 | $11.16 | $10.50 | $10.63 | $10.63 | 69,998 |
| 2023-03-14 | $11.33 | $11.33 | $10.90 | $11.12 | $11.12 | 56,187 |
| 2023-03-13 | $11.25 | $11.30 | $11.11 | $11.13 | $11.13 | 92,258 |
| 2023-03-10 | $11.49 | $11.53 | $11.29 | $11.35 | $11.35 | 63,819 |
| 2023-03-09 | $11.66 | $12.06 | $11.53 | $11.55 | $11.55 | 54,958 |
| 2023-03-08 | $11.70 | $11.75 | $11.57 | $11.65 | $11.65 | 41,512 |
| 2023-03-07 | $12.16 | $12.17 | $11.72 | $11.74 | $11.74 | 47,742 |
| 2023-03-06 | $11.81 | $12.30 | $11.54 | $12.13 | $12.13 | 88,026 |
| 2023-03-03 | $11.85 | $11.97 | $11.60 | $11.85 | $11.85 | 105,489 |
| 2023-03-02 | $11.39 | $11.60 | $11.35 | $11.53 | $11.53 | 32,340 |
| 2023-03-01 | $11.53 | $11.60 | $11.35 | $11.50 | $11.50 | 127,672 |
| 2023-02-28 | $11.59 | $11.61 | $11.39 | $11.53 | $11.53 | 48,880 |
| 2023-02-27 | $11.67 | $11.99 | $11.45 | $11.46 | $11.46 | 46,857 |
| 2023-02-24 | $11.52 | $11.71 | $11.45 | $11.67 | $11.67 | 22,197 |
| 2023-02-23 | $11.51 | $11.81 | $11.46 | $11.57 | $11.57 | 19,839 |
| 2023-02-22 | $11.80 | $11.80 | $11.41 | $11.50 | $11.50 | 69,122 |
| 2023-02-21 | $11.51 | $11.70 | $11.51 | $11.55 | $11.55 | 13,853 |
| 2023-02-17 | $11.65 | $11.67 | $11.26 | $11.60 | $11.60 | 33,566 |
| 2023-02-16 | $11.45 | $11.76 | $11.37 | $11.63 | $11.63 | 35,782 |
| 2023-02-15 | $11.61 | $11.74 | $11.42 | $11.45 | $11.45 | 30,844 |
| 2023-02-14 | $11.77 | $12.21 | $11.50 | $11.66 | $11.66 | 19,559 |
| 2023-02-13 | $12.00 | $12.18 | $11.89 | $11.89 | $11.89 | 38,659 |
| 2023-02-10 | $11.16 | $12.12 | $11.12 | $12.11 | $12.11 | 171,886 |
| 2023-02-09 | $12.21 | $12.42 | $11.12 | $11.16 | $11.16 | 110,462 |
| 2023-02-08 | $12.16 | $12.42 | $11.92 | $12.07 | $12.07 | 50,243 |
| 2023-02-07 | $12.25 | $12.35 | $11.80 | $12.18 | $12.18 | 76,322 |
| 2023-02-06 | $12.45 | $12.50 | $11.90 | $12.32 | $12.32 | 48,897 |
| 2023-02-03 | $12.52 | $12.68 | $12.36 | $12.58 | $12.58 | 74,095 |
| 2023-02-02 | $12.63 | $12.99 | $12.61 | $12.78 | $12.78 | 71,335 |
| 2023-02-01 | $12.38 | $12.66 | $12.20 | $12.49 | $12.49 | 57,022 |
| 2023-01-31 | $12.12 | $12.56 | $12.03 | $12.50 | $12.50 | 40,568 |
| 2023-01-30 | $12.34 | $12.51 | $12.07 | $12.12 | $12.12 | 31,478 |
| 2023-01-27 | $12.38 | $12.67 | $12.38 | $12.50 | $12.50 | 47,450 |
| 2023-01-26 | $12.31 | $12.72 | $12.17 | $12.46 | $12.46 | 37,329 |
| 2023-01-25 | $12.01 | $12.45 | $11.88 | $12.16 | $12.16 | 53,190 |
| 2023-01-24 | $12.22 | $12.62 | $11.76 | $12.14 | $12.14 | 35,950 |
| 2023-01-23 | $12.17 | $12.47 | $11.79 | $12.40 | $12.40 | 116,051 |
| 2023-01-20 | $11.73 | $12.68 | $11.45 | $12.11 | $12.11 | 123,480 |
| 2023-01-19 | $11.78 | $11.88 | $11.17 | $11.61 | $11.61 | 133,039 |
| 2023-01-18 | $12.36 | $12.72 | $11.96 | $11.96 | $11.96 | 42,836 |
| 2023-01-17 | $12.51 | $12.63 | $12.20 | $12.33 | $12.33 | 50,272 |
| 2023-01-13 | $12.23 | $12.74 | $12.23 | $12.62 | $12.62 | 51,104 |
| 2023-01-12 | $12.52 | $12.59 | $12.25 | $12.49 | $12.49 | 69,051 |
| 2023-01-11 | $12.38 | $12.62 | $12.18 | $12.50 | $12.50 | 40,475 |
| 2023-01-10 | $12.30 | $12.41 | $12.23 | $12.28 | $12.28 | 37,435 |
| 2023-01-09 | $12.50 | $12.67 | $12.30 | $12.30 | $12.30 | 59,784 |
| 2023-01-06 | $12.19 | $12.46 | $12.08 | $12.41 | $12.41 | 33,122 |
| 2023-01-05 | $12.10 | $12.17 | $11.99 | $12.05 | $12.05 | 34,231 |
| 2023-01-04 | $11.80 | $12.18 | $11.80 | $12.09 | $12.09 | 49,067 |
| 2023-01-03 | $12.19 | $12.48 | $11.62 | $11.81 | $11.81 | 72,085 |
| 2022-12-30 | $12.11 | $12.40 | $11.77 | $12.03 | $12.03 | 120,994 |
| 2022-12-29 | $12.07 | $12.50 | $12.07 | $12.19 | $12.19 | 95,819 |
| 2022-12-28 | $11.82 | $12.19 | $11.82 | $12.02 | $12.02 | 107,016 |
| 2022-12-27 | $11.38 | $11.98 | $11.35 | $11.69 | $11.69 | 80,274 |
| 2022-12-23 | $11.35 | $11.50 | $11.22 | $11.42 | $11.42 | 59,788 |
| 2022-12-22 | $11.58 | $11.58 | $11.06 | $11.32 | $11.32 | 108,550 |
| 2022-12-21 | $11.60 | $11.91 | $11.49 | $11.74 | $11.74 | 96,552 |
| 2022-12-20 | $11.20 | $11.61 | $11.20 | $11.58 | $11.58 | 74,861 |
| 2022-12-19 | $11.11 | $11.40 | $11.01 | $11.29 | $11.29 | 100,916 |
| 2022-12-16 | $11.52 | $11.54 | $11.09 | $11.11 | $11.11 | 414,564 |
| 2022-12-15 | $11.73 | $11.81 | $11.41 | $11.63 | $11.63 | 122,411 |
| 2022-12-14 | $11.90 | $12.00 | $11.59 | $11.96 | $11.96 | 95,206 |
| 2022-12-13 | $12.34 | $12.46 | $11.83 | $11.89 | $11.89 | 67,818 |
| 2022-12-12 | $11.96 | $12.17 | $11.12 | $12.06 | $12.06 | 62,560 |
| 2022-12-09 | $12.17 | $12.24 | $11.50 | $12.00 | $12.00 | 191,477 |
| 2022-12-08 | $12.34 | $12.34 | $12.02 | $12.19 | $12.19 | 65,048 |
| 2022-12-07 | $12.55 | $12.76 | $12.27 | $12.31 | $12.31 | 39,547 |
| 2022-12-06 | $13.00 | $13.00 | $12.25 | $12.49 | $12.49 | 115,180 |
| 2022-12-05 | $13.24 | $13.27 | $12.88 | $12.91 | $12.91 | 61,534 |
| 2022-12-02 | $13.30 | $13.45 | $13.23 | $13.37 | $13.37 | 52,719 |
| 2022-12-01 | $13.80 | $13.83 | $13.39 | $13.41 | $13.41 | 56,842 |
| 2022-11-30 | $13.37 | $13.81 | $13.32 | $13.81 | $13.81 | 73,384 |
| 2022-11-29 | $13.57 | $13.71 | $13.34 | $13.44 | $13.44 | 63,923 |
| 2022-11-28 | $13.84 | $13.91 | $13.55 | $13.63 | $13.63 | 62,270 |
| 2022-11-25 | $13.80 | $14.20 | $13.74 | $14.04 | $14.04 | 43,073 |
| 2022-11-23 | $13.82 | $13.82 | $13.53 | $13.75 | $13.75 | 46,626 |
| 2022-11-22 | $13.79 | $13.84 | $13.53 | $13.77 | $13.77 | 59,323 |
| 2022-11-21 | $13.16 | $13.79 | $12.95 | $13.68 | $13.68 | 86,362 |
| 2022-11-18 | $13.52 | $13.55 | $13.08 | $13.27 | $13.27 | 41,665 |
| 2022-11-17 | $13.12 | $13.59 | $13.12 | $13.36 | $13.36 | 64,639 |
| 2022-11-16 | $13.75 | $14.02 | $13.27 | $13.44 | $13.44 | 63,329 |
| 2022-11-15 | $14.10 | $14.33 | $13.91 | $13.97 | $13.97 | 99,175 |
| 2022-11-14 | $13.80 | $14.21 | $13.56 | $14.00 | $14.00 | 107,904 |
| 2022-11-11 | $15.00 | $15.00 | $13.95 | $14.05 | $14.05 | 121,356 |
| 2022-11-10 | $14.30 | $14.80 | $14.14 | $14.49 | $14.49 | 171,921 |
| 2022-11-09 | $13.55 | $13.62 | $12.79 | $12.89 | $12.89 | 85,078 |
| 2022-11-08 | $13.83 | $14.08 | $13.56 | $13.74 | $13.74 | 76,327 |
| 2022-11-07 | $13.79 | $14.11 | $13.67 | $13.68 | $13.68 | 36,082 |
| 2022-11-04 | $13.94 | $14.25 | $13.55 | $13.79 | $13.79 | 48,633 |
| 2022-11-03 | $13.79 | $14.14 | $13.56 | $13.81 | $13.81 | 18,193 |
| 2022-11-02 | $14.19 | $14.70 | $13.99 | $13.99 | $13.99 | 93,966 |
| 2022-11-01 | $14.65 | $14.72 | $14.33 | $14.42 | $14.42 | 56,372 |
| 2022-10-31 | $14.50 | $14.71 | $14.25 | $14.46 | $14.46 | 89,140 |
| 2022-10-28 | $14.33 | $14.49 | $14.06 | $14.48 | $14.48 | 90,151 |
| 2022-10-27 | $14.11 | $14.49 | $14.10 | $14.31 | $14.31 | 96,078 |
| 2022-10-26 | $13.80 | $14.31 | $13.59 | $14.20 | $14.20 | 107,970 |
| 2022-10-25 | $13.03 | $13.78 | $13.03 | $13.78 | $13.78 | 99,129 |
| 2022-10-24 | $12.45 | $13.12 | $12.20 | $13.05 | $13.05 | 105,698 |
| 2022-10-21 | $12.53 | $12.78 | $12.28 | $12.57 | $12.57 | 66,006 |
| 2022-10-20 | $12.42 | $12.99 | $12.19 | $12.60 | $12.60 | 121,866 |
| 2022-10-19 | $12.74 | $13.00 | $12.29 | $12.48 | $12.48 | 52,683 |
| 2022-10-18 | $12.84 | $13.15 | $12.68 | $12.98 | $12.98 | 73,427 |
| 2022-10-17 | $12.27 | $12.68 | $12.27 | $12.61 | $12.61 | 120,496 |
| 2022-10-14 | $12.83 | $12.83 | $12.11 | $12.24 | $12.24 | 121,905 |
| 2022-10-13 | $12.22 | $12.75 | $12.17 | $12.41 | $12.41 | 63,803 |
| 2022-10-12 | $12.28 | $12.47 | $12.15 | $12.43 | $12.43 | 45,025 |
| 2022-10-11 | $12.92 | $13.05 | $12.42 | $12.42 | $12.42 | 80,253 |
| 2022-10-10 | $13.05 | $13.17 | $12.78 | $13.04 | $13.04 | 130,833 |
| 2022-10-07 | $13.09 | $13.14 | $12.71 | $13.11 | $13.11 | 54,032 |
| 2022-10-06 | $13.40 | $13.55 | $13.10 | $13.14 | $13.14 | 32,256 |
| 2022-10-05 | $13.56 | $13.62 | $13.19 | $13.27 | $13.27 | 36,052 |
| 2022-10-04 | $13.41 | $13.76 | $13.31 | $13.52 | $13.52 | 65,353 |
| 2022-10-03 | $13.10 | $13.31 | $12.78 | $13.22 | $13.22 | 77,819 |
| 2022-09-30 | $13.10 | $13.35 | $12.82 | $13.02 | $13.02 | 99,961 |
| 2022-09-29 | $12.87 | $13.20 | $12.53 | $12.61 | $12.61 | 75,670 |
| 2022-09-28 | $12.88 | $13.18 | $12.69 | $13.07 | $13.07 | 51,386 |
| 2022-09-27 | $12.45 | $12.91 | $12.42 | $12.86 | $12.86 | 74,819 |
| 2022-09-26 | $11.98 | $12.89 | $11.98 | $12.55 | $12.55 | 86,644 |
| 2022-09-23 | $12.65 | $12.74 | $11.92 | $12.20 | $12.20 | 168,098 |
| 2022-09-22 | $13.25 | $13.57 | $12.68 | $13.00 | $13.00 | 102,525 |
| 2022-09-21 | $13.18 | $13.35 | $12.57 | $13.00 | $13.00 | 130,962 |
| 2022-09-20 | $14.04 | $14.04 | $12.91 | $13.01 | $13.01 | 235,074 |
| 2022-09-19 | $14.19 | $14.26 | $13.87 | $14.23 | $14.23 | 116,347 |
| 2022-09-16 | $14.27 | $14.67 | $14.01 | $14.21 | $14.21 | 141,437 |
| 2022-09-15 | $15.13 | $15.13 | $14.40 | $14.50 | $14.50 | 111,047 |
| 2022-09-14 | $14.06 | $15.00 | $13.93 | $14.99 | $14.99 | 175,434 |
| 2022-09-13 | $13.73 | $14.25 | $13.70 | $14.19 | $14.19 | 117,481 |
| 2022-09-12 | $14.19 | $14.19 | $13.52 | $13.82 | $13.82 | 91,681 |
| 2022-09-09 | $13.99 | $14.38 | $13.99 | $14.19 | $14.19 | 93,496 |
| 2022-09-08 | $14.77 | $15.47 | $13.79 | $14.06 | $14.06 | 231,748 |
| 2022-09-07 | $14.50 | $14.77 | $14.29 | $14.62 | $14.62 | 154,181 |
| 2022-09-06 | $13.50 | $14.33 | $13.50 | $14.19 | $14.19 | 129,844 |
| 2022-09-02 | $13.68 | $13.97 | $13.52 | $13.57 | $13.57 | 73,158 |
| 2022-09-01 | $13.75 | $13.75 | $13.37 | $13.60 | $13.60 | 86,753 |
| 2022-08-31 | $14.15 | $14.35 | $13.80 | $13.88 | $13.88 | 84,567 |
| 2022-08-30 | $14.25 | $14.60 | $13.76 | $14.11 | $14.11 | 160,880 |
| 2022-08-29 | $14.23 | $14.74 | $14.15 | $14.47 | $14.47 | 207,004 |
| 2022-08-26 | $14.34 | $14.92 | $13.78 | $14.36 | $14.36 | 201,409 |
| 2022-08-25 | $14.75 | $15.05 | $14.00 | $14.17 | $14.17 | 262,109 |
| 2022-08-24 | $14.10 | $14.88 | $13.30 | $14.65 | $14.65 | 781,842 |
| 2022-08-23 | $12.80 | $12.94 | $12.47 | $12.87 | $12.87 | 172,686 |
| 2022-08-22 | $12.47 | $13.15 | $12.02 | $12.70 | $12.70 | 213,166 |
| 2022-08-19 | $12.28 | $12.49 | $11.90 | $12.47 | $12.47 | 64,946 |
| 2022-08-18 | $12.27 | $12.40 | $12.07 | $12.32 | $12.32 | 57,095 |
| 2022-08-17 | $12.02 | $12.22 | $11.74 | $12.20 | $12.20 | 41,354 |
| 2022-08-16 | $12.37 | $12.54 | $12.11 | $12.20 | $12.20 | 65,855 |
| 2022-08-15 | $12.35 | $12.52 | $12.01 | $12.47 | $12.47 | 39,045 |
| 2022-08-12 | $12.16 | $12.35 | $11.96 | $12.25 | $12.25 | 51,701 |
| 2022-08-11 | $11.90 | $12.25 | $11.78 | $12.12 | $12.12 | 105,053 |
| 2022-08-10 | $11.52 | $11.89 | $11.52 | $11.89 | $11.89 | 43,637 |
| 2022-08-09 | $11.65 | $11.88 | $11.22 | $11.45 | $11.45 | 61,054 |
| 2022-08-08 | $11.32 | $11.85 | $11.19 | $11.76 | $11.76 | 58,720 |
| 2022-08-05 | $11.17 | $11.51 | $10.49 | $11.20 | $11.20 | 88,810 |
| 2022-08-04 | $11.20 | $11.36 | $10.99 | $11.08 | $11.08 | 116,134 |
| 2022-08-03 | $10.95 | $11.17 | $10.69 | $11.17 | $11.17 | 104,875 |
| 2022-08-02 | $10.51 | $10.88 | $10.51 | $10.80 | $10.80 | 61,320 |
| 2022-08-01 | $10.45 | $10.79 | $10.33 | $10.62 | $10.62 | 80,245 |
| 2022-07-29 | $10.00 | $10.52 | $9.91 | $10.45 | $10.45 | 78,816 |
| 2022-07-28 | $9.98 | $10.35 | $9.76 | $10.03 | $10.03 | 85,975 |
| 2022-07-27 | $9.48 | $10.00 | $9.48 | $9.83 | $9.83 | 125,647 |
| 2022-07-26 | $10.02 | $10.02 | $9.40 | $9.47 | $9.47 | 136,425 |
| 2022-07-25 | $9.66 | $10.05 | $9.66 | $9.95 | $9.95 | 34,245 |
| 2022-07-22 | $9.82 | $9.90 | $9.38 | $9.76 | $9.76 | 92,334 |
| 2022-07-21 | $10.29 | $10.29 | $9.81 | $9.90 | $9.90 | 110,005 |
| 2022-07-20 | $9.98 | $10.49 | $9.90 | $10.44 | $10.44 | 81,818 |
| 2022-07-19 | $10.33 | $10.43 | $9.76 | $9.98 | $9.98 | 118,050 |
| 2022-07-18 | $10.08 | $10.59 | $9.98 | $10.05 | $10.05 | 97,970 |
| 2022-07-15 | $10.06 | $10.28 | $9.83 | $10.10 | $10.10 | 148,999 |
| 2022-07-14 | $10.30 | $10.45 | $10.07 | $10.17 | $10.17 | 139,554 |
| 2022-07-13 | $9.98 | $10.57 | $9.31 | $10.57 | $10.57 | 649,362 |
| 2022-07-12 | $11.50 | $11.76 | $9.27 | $9.44 | $9.44 | 505,083 |
| 2022-07-11 | $12.38 | $12.47 | $11.41 | $11.52 | $11.52 | 101,215 |
| 2022-07-08 | $12.27 | $12.47 | $12.01 | $12.22 | $12.22 | 67,501 |
| 2022-07-07 | $11.90 | $12.35 | $11.89 | $12.17 | $12.17 | 57,101 |
| 2022-07-06 | $12.08 | $12.20 | $11.76 | $11.97 | $11.97 | 123,276 |
| 2022-07-05 | $12.69 | $12.69 | $11.85 | $12.27 | $12.27 | 100,924 |
| 2022-07-01 | $13.47 | $13.71 | $12.70 | $12.76 | $12.76 | 88,443 |
| 2022-06-30 | $13.19 | $13.81 | $12.96 | $13.71 | $13.71 | 101,353 |
| 2022-06-29 | $13.40 | $13.40 | $13.06 | $13.24 | $13.24 | 48,514 |
| 2022-06-28 | $13.40 | $13.61 | $13.18 | $13.32 | $13.32 | 55,046 |
| 2022-06-27 | $13.15 | $13.38 | $12.91 | $13.14 | $13.14 | 59,645 |
| 2022-06-24 | $12.80 | $13.13 | $12.56 | $12.96 | $12.96 | 95,220 |
| 2022-06-23 | $12.22 | $12.79 | $11.79 | $12.76 | $12.76 | 185,229 |
| 2022-06-22 | $12.14 | $12.39 | $11.93 | $12.18 | $12.18 | 65,521 |
| 2022-06-21 | $12.37 | $12.37 | $11.79 | $12.12 | $12.12 | 100,245 |
| 2022-06-17 | $13.17 | $13.20 | $11.90 | $12.15 | $12.15 | 165,367 |
| 2022-06-16 | $13.51 | $13.51 | $12.71 | $13.12 | $13.12 | 117,897 |
| 2022-06-15 | $13.12 | $13.22 | $12.62 | $13.22 | $13.22 | 60,039 |
| 2022-06-14 | $13.56 | $13.70 | $12.50 | $12.75 | $12.75 | 120,562 |
| 2022-06-13 | $13.30 | $13.78 | $13.14 | $13.65 | $13.65 | 82,742 |
| 2022-06-10 | $14.09 | $14.10 | $13.53 | $13.67 | $13.67 | 50,799 |
| 2022-06-09 | $14.66 | $14.66 | $14.00 | $14.22 | $14.22 | 57,959 |
| 2022-06-08 | $14.91 | $15.00 | $14.67 | $14.80 | $14.80 | 60,731 |
| 2022-06-07 | $15.49 | $15.49 | $14.69 | $15.05 | $15.05 | 69,766 |
| 2022-06-06 | $15.10 | $15.44 | $15.03 | $15.12 | $15.12 | 70,090 |
| 2022-06-03 | $14.60 | $15.47 | $14.53 | $15.05 | $15.05 | 212,358 |
| 2022-06-02 | $14.27 | $14.50 | $14.19 | $14.47 | $14.47 | 31,363 |
| 2022-06-01 | $14.60 | $14.60 | $14.12 | $14.28 | $14.28 | 84,202 |
| 2022-05-31 | $14.83 | $14.89 | $14.44 | $14.68 | $14.68 | 97,502 |
| 2022-05-27 | $14.70 | $14.74 | $14.29 | $14.44 | $14.44 | 63,872 |
| 2022-05-26 | $14.00 | $14.50 | $13.98 | $14.21 | $14.21 | 52,644 |
| 2022-05-25 | $14.24 | $14.24 | $13.37 | $13.85 | $13.85 | 84,040 |
| 2022-05-24 | $14.70 | $14.70 | $14.06 | $14.50 | $14.50 | 29,953 |
| 2022-05-23 | $14.40 | $14.84 | $14.30 | $14.75 | $14.75 | 86,210 |
| 2022-05-20 | $14.36 | $14.51 | $14.11 | $14.27 | $14.27 | 118,293 |
| 2022-05-19 | $14.07 | $14.58 | $13.80 | $14.32 | $14.32 | 123,344 |
| 2022-05-18 | $14.16 | $14.36 | $13.90 | $14.05 | $14.05 | 80,007 |
| 2022-05-17 | $14.34 | $14.50 | $13.68 | $14.05 | $14.05 | 101,997 |
| 2022-05-16 | $12.92 | $14.15 | $12.92 | $14.00 | $14.00 | 107,059 |
| 2022-05-13 | $13.38 | $13.54 | $12.75 | $13.13 | $13.13 | 52,383 |
| 2022-05-12 | $12.91 | $13.62 | $12.49 | $13.18 | $13.18 | 121,959 |
| 2022-05-11 | $12.77 | $13.48 | $12.25 | $12.46 | $12.46 | 80,192 |
| 2022-05-10 | $13.04 | $13.41 | $12.58 | $12.72 | $12.72 | 44,951 |
| 2022-05-09 | $13.37 | $13.53 | $12.98 | $13.22 | $13.22 | 51,578 |
| 2022-05-06 | $13.62 | $13.62 | $13.00 | $13.47 | $13.47 | 39,234 |
| 2022-05-05 | $13.62 | $13.94 | $13.36 | $13.52 | $13.52 | 61,615 |
| 2022-05-04 | $13.55 | $13.67 | $13.35 | $13.59 | $13.59 | 43,541 |
| 2022-05-03 | $14.00 | $14.58 | $13.09 | $13.35 | $13.35 | 49,975 |
| 2022-05-02 | $14.60 | $14.77 | $13.46 | $13.90 | $13.90 | 139,846 |
| 2022-04-29 | $12.91 | $15.20 | $11.19 | $14.60 | $14.60 | 553,824 |
| 2022-04-28 | $11.65 | $12.17 | $11.33 | $11.97 | $11.97 | 44,302 |
| 2022-04-27 | $11.48 | $11.65 | $11.32 | $11.45 | $11.45 | 31,854 |
| 2022-04-26 | $11.51 | $11.51 | $11.12 | $11.39 | $11.39 | 32,777 |
| 2022-04-25 | $11.94 | $11.94 | $11.21 | $11.45 | $11.45 | 36,544 |
| 2022-04-22 | $11.64 | $12.12 | $11.64 | $11.90 | $11.90 | 85,328 |
| 2022-04-21 | $12.55 | $12.98 | $11.92 | $11.99 | $11.99 | 35,015 |
| 2022-04-20 | $12.73 | $12.73 | $12.18 | $12.35 | $12.35 | 25,227 |
| 2022-04-19 | $11.87 | $12.54 | $11.84 | $12.50 | $12.50 | 41,557 |
| 2022-04-18 | $12.65 | $13.00 | $11.82 | $11.98 | $11.98 | 64,863 |
| 2022-04-14 | $12.40 | $12.66 | $12.12 | $12.60 | $12.60 | 23,579 |
| 2022-04-13 | $12.29 | $12.49 | $12.00 | $12.33 | $12.33 | 44,906 |
| 2022-04-12 | $11.97 | $12.39 | $11.55 | $12.11 | $12.11 | 68,021 |
| 2022-04-11 | $12.35 | $12.37 | $11.83 | $11.84 | $11.84 | 32,998 |
| 2022-04-08 | $12.34 | $12.93 | $12.07 | $12.35 | $12.35 | 47,376 |
| 2022-04-07 | $12.54 | $12.55 | $12.10 | $12.45 | $12.45 | 39,586 |
| 2022-04-06 | $12.61 | $13.22 | $12.35 | $12.35 | $12.35 | 86,444 |
| 2022-04-05 | $13.53 | $13.57 | $12.88 | $13.01 | $13.01 | 69,967 |
| 2022-04-04 | $13.98 | $13.98 | $13.05 | $13.72 | $13.72 | 55,426 |
| 2022-04-01 | $13.62 | $13.87 | $13.51 | $13.75 | $13.75 | 30,597 |
| 2022-03-31 | $12.97 | $13.64 | $12.97 | $13.62 | $13.62 | 76,304 |
| 2022-03-30 | $13.26 | $13.51 | $12.97 | $13.02 | $13.02 | 35,081 |
| 2022-03-29 | $13.35 | $13.36 | $12.64 | $13.12 | $13.12 | 73,170 |
| 2022-03-28 | $13.86 | $14.10 | $13.20 | $13.37 | $13.37 | 48,468 |
| 2022-03-25 | $13.76 | $13.99 | $13.50 | $13.86 | $13.86 | 41,417 |
| 2022-03-24 | $14.64 | $14.74 | $13.70 | $13.84 | $13.84 | 69,554 |
| 2022-03-23 | $14.33 | $14.66 | $13.36 | $14.05 | $14.05 | 66,483 |
| 2022-03-22 | $14.30 | $15.07 | $13.74 | $13.94 | $13.94 | 232,891 |
| 2022-03-21 | $14.04 | $14.53 | $13.56 | $14.06 | $14.06 | 105,926 |
| 2022-03-18 | $13.18 | $13.99 | $13.01 | $13.99 | $13.99 | 253,439 |
| 2022-03-17 | $12.05 | $14.00 | $12.05 | $13.35 | $13.35 | 806,086 |
| 2022-03-16 | $14.80 | $15.07 | $14.37 | $14.88 | $14.88 | 25,856 |
| 2022-03-15 | $14.40 | $16.00 | $14.40 | $14.73 | $14.73 | 48,980 |
| 2022-03-14 | $14.99 | $15.75 | $14.07 | $14.47 | $14.47 | 47,307 |
| 2022-03-11 | $14.29 | $14.89 | $14.29 | $14.89 | $14.89 | 34,051 |
| 2022-03-10 | $13.35 | $14.48 | $13.21 | $14.06 | $14.06 | 19,847 |
| 2022-03-09 | $14.06 | $14.06 | $13.10 | $13.38 | $13.38 | 56,883 |
| 2022-03-08 | $14.69 | $15.00 | $14.10 | $14.12 | $14.12 | 30,841 |
| 2022-03-07 | $14.03 | $14.99 | $14.03 | $14.60 | $14.60 | 141,761 |
| 2022-03-04 | $13.86 | $14.01 | $13.62 | $13.89 | $13.89 | 32,012 |
| 2022-03-03 | $12.95 | $13.95 | $12.60 | $13.88 | $13.88 | 91,713 |
| 2022-03-02 | $12.50 | $12.54 | $12.04 | $12.54 | $12.54 | 11,942 |
| 2022-03-01 | $12.80 | $12.80 | $12.35 | $12.54 | $12.54 | 9,802 |
| 2022-02-28 | $11.31 | $12.82 | $11.31 | $12.59 | $12.59 | 18,395 |
| 2022-02-25 | $11.10 | $11.98 | $10.92 | $11.30 | $11.30 | 22,759 |
| 2022-02-24 | $10.75 | $11.29 | $10.21 | $11.26 | $11.26 | 33,152 |
| 2022-02-23 | $11.66 | $11.80 | $10.75 | $11.07 | $11.07 | 25,012 |
| 2022-02-22 | $12.00 | $12.38 | $11.41 | $11.85 | $11.85 | 21,145 |
| 2022-02-18 | $12.80 | $12.80 | $11.76 | $12.27 | $12.27 | 9,424 |
| 2022-02-17 | $12.41 | $12.80 | $12.40 | $12.54 | $12.54 | 7,583 |
| 2022-02-16 | $12.62 | $12.95 | $12.51 | $12.80 | $12.80 | 9,348 |
| 2022-02-15 | $12.88 | $12.95 | $12.61 | $12.67 | $12.67 | 6,918 |
| 2022-02-14 | $12.13 | $12.95 | $11.49 | $12.70 | $12.70 | 27,358 |
| 2022-02-11 | $12.34 | $13.15 | $11.30 | $12.72 | $12.72 | 39,067 |
| 2022-02-10 | $12.58 | $13.57 | $11.70 | $12.63 | $12.63 | 58,671 |
| 2022-02-09 | $12.39 | $12.91 | $12.39 | $12.50 | $12.50 | 20,400 |
| 2022-02-08 | $12.05 | $12.51 | $12.05 | $12.51 | $12.51 | 5,995 |
| 2022-02-07 | $12.19 | $12.20 | $12.01 | $12.14 | $12.14 | 11,482 |
| 2022-02-04 | $11.67 | $12.09 | $11.65 | $12.09 | $12.09 | 19,212 |
| 2022-02-03 | $11.90 | $12.05 | $10.63 | $11.93 | $11.93 | 33,500 |
| 2022-02-02 | $12.98 | $13.00 | $12.00 | $12.00 | $12.00 | 24,339 |
| 2022-02-01 | $13.76 | $13.76 | $12.55 | $12.65 | $12.65 | 7,831 |
| 2022-01-31 | $11.81 | $12.93 | $11.14 | $12.66 | $12.66 | 46,296 |
| 2022-01-28 | $12.27 | $12.88 | $12.00 | $12.22 | $12.22 | 15,731 |
| 2022-01-27 | $12.34 | $12.59 | $12.00 | $12.21 | $12.21 | 15,116 |
| 2022-01-26 | $12.88 | $12.88 | $12.28 | $12.29 | $12.29 | 21,610 |
| 2022-01-25 | $12.74 | $12.83 | $12.50 | $12.68 | $12.68 | 9,124 |
| 2022-01-24 | $12.80 | $12.99 | $12.00 | $12.91 | $12.91 | 72,038 |
| 2022-01-21 | $13.76 | $13.76 | $13.01 | $13.33 | $13.33 | 21,788 |
| 2022-01-20 | $14.03 | $14.15 | $13.77 | $13.86 | $13.86 | 7,403 |
| 2022-01-19 | $13.75 | $14.12 | $13.57 | $13.99 | $13.99 | 15,714 |
| 2022-01-18 | $13.80 | $13.90 | $13.50 | $13.90 | $13.90 | 14,073 |
| 2022-01-14 | $13.80 | $13.90 | $13.71 | $13.90 | $13.90 | 3,300 |
| 2022-01-13 | $13.74 | $13.97 | $13.70 | $13.90 | $13.90 | 6,399 |
| 2022-01-12 | $13.75 | $13.89 | $13.60 | $13.68 | $13.68 | 9,190 |
| 2022-01-11 | $13.48 | $13.97 | $13.48 | $13.55 | $13.55 | 6,002 |
| 2022-01-10 | $13.02 | $13.50 | $13.02 | $13.27 | $13.27 | 16,438 |
| 2022-01-07 | $13.65 | $13.71 | $13.45 | $13.52 | $13.52 | 15,973 |
| 2022-01-06 | $13.86 | $13.90 | $13.68 | $13.71 | $13.71 | 4,943 |
| 2022-01-05 | $14.23 | $14.23 | $13.65 | $13.83 | $13.83 | 6,148 |
| 2022-01-04 | $14.21 | $14.34 | $13.83 | $14.23 | $14.23 | 34,975 |
| 2022-01-03 | $14.06 | $14.25 | $13.99 | $14.21 | $14.21 | 19,252 |
| 2021-12-31 | $13.75 | $14.20 | $12.60 | $14.14 | $14.14 | 140,048 |
| 2021-12-30 | $13.81 | $13.99 | $12.79 | $13.75 | $13.75 | 35,381 |
| 2021-12-29 | $13.94 | $13.96 | $13.80 | $13.81 | $13.81 | 16,145 |
| 2021-12-28 | $14.00 | $14.40 | $13.90 | $14.00 | $14.00 | 24,332 |
| 2021-12-27 | $14.52 | $14.52 | $13.78 | $13.87 | $13.87 | 28,072 |
| 2021-12-23 | $14.00 | $14.58 | $13.85 | $14.48 | $14.48 | 29,281 |
| 2021-12-22 | $13.76 | $13.76 | $13.62 | $13.69 | $13.69 | 14,905 |
| 2021-12-21 | $13.65 | $14.09 | $13.53 | $13.80 | $13.80 | 14,708 |
| 2021-12-20 | $13.01 | $13.60 | $12.91 | $13.50 | $13.50 | 26,791 |
| 2021-12-17 | $13.59 | $13.59 | $13.42 | $13.50 | $13.50 | 14,573 |
| 2021-12-16 | $13.45 | $13.75 | $13.45 | $13.50 | $13.50 | 13,624 |
| 2021-12-15 | $13.61 | $13.72 | $12.96 | $13.51 | $13.51 | 64,205 |
| 2021-12-14 | $13.46 | $13.84 | $13.41 | $13.74 | $13.74 | 14,497 |
| 2021-12-13 | $14.10 | $14.10 | $13.31 | $13.54 | $13.54 | 20,985 |
| 2021-12-10 | $13.92 | $14.34 | $13.60 | $14.10 | $14.10 | 18,543 |
| 2021-12-09 | $14.39 | $14.39 | $13.68 | $13.99 | $13.99 | 28,120 |
| 2021-12-08 | $14.53 | $14.53 | $13.63 | $14.28 | $14.28 | 26,379 |
| 2021-12-07 | $14.15 | $14.35 | $14.14 | $14.16 | $14.16 | 8,232 |
| 2021-12-06 | $13.80 | $14.41 | $12.86 | $14.11 | $14.11 | 41,974 |
| 2021-12-03 | $14.88 | $14.90 | $13.89 | $13.90 | $13.90 | 46,967 |
| 2021-12-02 | $14.26 | $15.15 | $14.14 | $15.00 | $15.00 | 57,325 |
| 2021-12-01 | $15.09 | $15.09 | $14.12 | $14.24 | $14.24 | 34,933 |
| 2021-11-30 | $14.31 | $15.12 | $14.31 | $15.02 | $15.02 | 118,805 |
| 2021-11-29 | $15.14 | $15.14 | $14.11 | $14.45 | $14.45 | 37,281 |
| 2021-11-26 | $14.43 | $15.19 | $14.27 | $15.04 | $15.04 | 59,903 |
| 2021-11-24 | $15.40 | $15.70 | $14.91 | $14.96 | $14.96 | 57,935 |
| 2021-11-23 | $15.18 | $15.53 | $14.36 | $15.53 | $15.53 | 161,360 |
| 2021-11-22 | $15.50 | $15.54 | $15.15 | $15.28 | $15.28 | 43,388 |
| 2021-11-19 | $15.65 | $15.71 | $15.15 | $15.27 | $15.27 | 37,326 |
| 2021-11-18 | $16.39 | $16.43 | $15.16 | $15.81 | $15.81 | 64,609 |
| 2021-11-17 | $16.10 | $16.35 | $15.75 | $16.00 | $16.00 | 74,555 |
| 2021-11-16 | $14.92 | $16.35 | $14.45 | $15.85 | $15.85 | 154,514 |
| 2021-11-15 | $15.00 | $15.35 | $14.90 | $15.00 | $15.00 | 123,073 |
| 2021-11-12 | $14.50 | $14.98 | $14.11 | $14.79 | $14.79 | 174,199 |
| 2021-11-11 | $13.09 | $14.39 | $13.09 | $14.00 | $14.00 | 288,407 |
| 2021-11-10 | $13.00 | $13.20 | $12.70 | $13.05 | $13.05 | 31,317 |
| 2021-11-09 | $13.23 | $13.23 | $12.81 | $12.94 | $12.94 | 17,219 |
| 2021-11-08 | $12.68 | $13.15 | $12.66 | $12.92 | $12.92 | 15,975 |
| 2021-11-05 | $12.80 | $12.95 | $12.64 | $12.95 | $12.95 | 4,639 |
| 2021-11-04 | $12.60 | $13.00 | $12.60 | $12.80 | $12.80 | 7,103 |
| 2021-11-03 | $12.99 | $13.00 | $12.75 | $12.80 | $12.80 | 5,646 |
| 2021-11-02 | $12.86 | $12.99 | $12.76 | $12.76 | $12.76 | 2,547 |
| 2021-11-01 | $12.85 | $13.00 | $12.62 | $12.90 | $12.90 | 8,201 |
| 2021-10-29 | $13.00 | $13.21 | $12.63 | $12.95 | $12.95 | 25,504 |
| 2021-10-28 | $13.15 | $13.20 | $12.92 | $13.00 | $13.00 | 13,760 |
| 2021-10-27 | $12.84 | $13.12 | $12.84 | $13.00 | $13.00 | 9,414 |
| 2021-10-26 | $13.44 | $13.45 | $12.90 | $13.30 | $13.30 | 15,702 |
| 2021-10-25 | $12.80 | $13.45 | $12.80 | $13.30 | $13.30 | 9,873 |
| 2021-10-22 | $13.01 | $13.45 | $13.01 | $13.45 | $13.45 | 9,991 |
| 2021-10-21 | $13.25 | $13.39 | $13.17 | $13.39 | $13.39 | 2,570 |
| 2021-10-20 | $13.33 | $13.35 | $13.22 | $13.25 | $13.25 | 6,710 |
| 2021-10-19 | $13.18 | $13.60 | $12.95 | $13.30 | $13.30 | 17,579 |
| 2021-10-18 | $13.22 | $13.35 | $12.97 | $13.20 | $13.20 | 9,691 |
| 2021-10-15 | $13.42 | $13.42 | $13.21 | $13.22 | $13.22 | 3,805 |
| 2021-10-14 | $13.46 | $13.50 | $13.21 | $13.21 | $13.21 | 10,673 |
| 2021-10-13 | $13.48 | $13.50 | $13.27 | $13.27 | $13.27 | 23,794 |
| 2021-10-12 | $13.32 | $13.45 | $13.15 | $13.39 | $13.39 | 3,985 |
| 2021-10-11 | $13.50 | $13.50 | $13.43 | $13.50 | $13.50 | 4,910 |
| 2021-10-08 | $13.34 | $13.97 | $13.33 | $13.50 | $13.50 | 5,206 |
| 2021-10-07 | $13.16 | $13.39 | $13.00 | $13.14 | $13.14 | 9,669 |
| 2021-10-06 | $13.12 | $13.16 | $12.85 | $13.05 | $13.05 | 6,408 |
| 2021-10-05 | $13.12 | $13.31 | $12.99 | $13.31 | $13.31 | 14,828 |
| 2021-10-04 | $13.16 | $13.35 | $13.00 | $13.10 | $13.10 | 10,641 |
| 2021-10-01 | $13.47 | $13.47 | $13.10 | $13.26 | $13.26 | 4,085 |
| 2021-09-30 | $13.10 | $13.66 | $13.07 | $13.50 | $13.50 | 26,357 |
| 2021-09-29 | $13.08 | $13.26 | $12.68 | $13.09 | $13.09 | 37,839 |
| 2021-09-28 | $13.35 | $13.35 | $12.62 | $13.03 | $13.03 | 40,362 |
| 2021-09-27 | $13.50 | $13.50 | $13.07 | $13.34 | $13.34 | 15,418 |
| 2021-09-24 | $13.51 | $13.61 | $13.24 | $13.50 | $13.50 | 69,652 |
| 2021-09-23 | $13.46 | $13.61 | $13.25 | $13.55 | $13.55 | 22,291 |
| 2021-09-22 | $13.45 | $13.45 | $13.11 | $13.27 | $13.27 | 32,085 |
| 2021-09-21 | $12.85 | $13.50 | $12.85 | $13.37 | $13.37 | 33,977 |
| 2021-09-20 | $12.50 | $12.75 | $12.20 | $12.40 | $12.40 | 27,604 |
| 2021-09-17 | $12.89 | $13.27 | $12.89 | $12.92 | $12.92 | 11,938 |
| 2021-09-16 | $12.63 | $12.85 | $12.56 | $12.85 | $12.85 | 10,965 |
| 2021-09-15 | $12.70 | $12.70 | $12.42 | $12.55 | $12.55 | 23,647 |
| 2021-09-14 | $13.32 | $13.32 | $12.46 | $12.67 | $12.67 | 37,360 |
| 2021-09-13 | $13.10 | $13.52 | $13.00 | $13.35 | $13.35 | 30,533 |
| 2021-09-10 | $13.00 | $13.07 | $12.78 | $12.90 | $12.90 | 16,605 |
| 2021-09-09 | $14.00 | $14.30 | $12.97 | $13.09 | $13.09 | 60,381 |
| 2021-09-08 | $13.95 | $13.95 | $13.61 | $13.80 | $13.80 | 20,057 |
| 2021-09-07 | $14.08 | $14.08 | $13.61 | $13.63 | $13.63 | 10,848 |
| 2021-09-03 | $14.17 | $14.17 | $13.86 | $13.95 | $13.95 | 17,461 |
| 2021-09-02 | $13.90 | $14.41 | $13.79 | $13.89 | $13.89 | 13,461 |
| 2021-09-01 | $14.11 | $14.44 | $13.70 | $13.90 | $13.90 | 10,827 |
| 2021-08-31 | $13.52 | $14.18 | $13.30 | $13.99 | $13.99 | 36,742 |
| 2021-08-30 | $13.59 | $13.60 | $13.30 | $13.57 | $13.57 | 20,332 |
| 2021-08-27 | $13.78 | $13.78 | $13.42 | $13.70 | $13.70 | 19,864 |
| 2021-08-26 | $13.77 | $13.82 | $13.60 | $13.72 | $13.72 | 15,402 |
| 2021-08-25 | $13.84 | $13.95 | $13.46 | $13.71 | $13.71 | 16,378 |
| 2021-08-24 | $13.61 | $13.85 | $13.40 | $13.80 | $13.80 | 24,570 |
| 2021-08-23 | $13.40 | $13.65 | $13.16 | $13.47 | $13.47 | 13,726 |
| 2021-08-20 | $12.99 | $13.40 | $12.96 | $13.40 | $13.40 | 13,465 |
| 2021-08-19 | $13.44 | $13.48 | $12.90 | $12.90 | $12.90 | 16,777 |
| 2021-08-18 | $13.29 | $13.63 | $13.29 | $13.41 | $13.41 | 12,562 |
| 2021-08-17 | $13.09 | $13.35 | $12.90 | $13.33 | $13.33 | 15,564 |
| 2021-08-16 | $13.10 | $13.25 | $12.50 | $13.20 | $13.20 | 18,529 |
| 2021-08-13 | $13.35 | $13.40 | $12.90 | $13.09 | $13.09 | 19,220 |
| 2021-08-12 | $13.30 | $13.58 | $13.10 | $13.45 | $13.45 | 16,853 |
| 2021-08-11 | $13.16 | $13.35 | $13.16 | $13.30 | $13.30 | 13,512 |
| 2021-08-10 | $13.70 | $13.92 | $13.35 | $13.40 | $13.40 | 57,097 |
| 2021-08-09 | $14.26 | $14.33 | $13.71 | $13.78 | $13.78 | 24,666 |
| 2021-08-06 | $14.33 | $14.58 | $14.15 | $14.20 | $14.20 | 19,669 |
| 2021-08-05 | $14.20 | $14.50 | $14.20 | $14.32 | $14.32 | 27,270 |
| 2021-08-04 | $13.84 | $14.40 | $13.76 | $14.14 | $14.14 | 47,624 |
| 2021-08-03 | $13.98 | $14.05 | $13.71 | $13.98 | $13.98 | 26,726 |
| 2021-08-02 | $14.03 | $14.34 | $14.00 | $14.05 | $14.05 | 31,054 |
| 2021-07-30 | $14.20 | $14.35 | $13.60 | $13.98 | $13.98 | 104,044 |
| 2021-07-29 | $13.91 | $14.20 | $13.03 | $14.20 | $14.20 | 34,058 |
| 2021-07-28 | $13.62 | $13.90 | $13.18 | $13.87 | $13.87 | 21,002 |
| 2021-07-27 | $13.83 | $14.00 | $13.10 | $13.54 | $13.54 | 87,675 |
| 2021-07-26 | $14.00 | $14.00 | $13.30 | $13.90 | $13.90 | 17,203 |
| 2021-07-23 | $14.03 | $14.03 | $13.61 | $14.00 | $14.00 | 24,178 |
| 2021-07-22 | $13.48 | $13.86 | $13.31 | $13.69 | $13.69 | 27,143 |
| 2021-07-21 | $12.95 | $13.50 | $12.89 | $13.35 | $13.35 | 20,614 |
| 2021-07-20 | $13.00 | $13.10 | $12.52 | $12.89 | $12.89 | 21,197 |
| 2021-07-19 | $13.16 | $13.21 | $12.76 | $12.96 | $12.96 | 25,735 |
| 2021-07-16 | $13.35 | $13.59 | $13.10 | $13.39 | $13.39 | 16,324 |
| 2021-07-15 | $13.14 | $13.33 | $12.70 | $13.19 | $13.19 | 28,292 |
| 2021-07-14 | $13.62 | $13.80 | $13.11 | $13.21 | $13.21 | 18,687 |
| 2021-07-13 | $14.00 | $14.02 | $13.45 | $13.45 | $13.45 | 31,446 |
| 2021-07-12 | $13.62 | $13.90 | $12.89 | $13.82 | $13.82 | 45,186 |
| 2021-07-09 | $13.07 | $13.59 | $12.85 | $13.25 | $13.25 | 31,889 |
| 2021-07-08 | $12.63 | $13.13 | $12.42 | $12.94 | $12.94 | 52,013 |
| 2021-07-07 | $14.00 | $14.00 | $12.62 | $12.63 | $12.63 | 109,878 |
| 2021-07-06 | $14.20 | $14.34 | $13.52 | $13.98 | $13.98 | 141,795 |
| 2021-07-02 | $14.00 | $14.40 | $13.92 | $14.10 | $14.10 | 27,963 |
| 2021-07-01 | $14.10 | $14.33 | $14.00 | $14.00 | $14.00 | 35,574 |
| 2021-06-30 | $14.22 | $14.23 | $13.84 | $14.05 | $14.05 | 32,056 |
| 2021-06-29 | $13.99 | $14.33 | $13.82 | $14.14 | $14.14 | 1,605,908 |
| 2021-06-28 | $13.90 | $14.01 | $13.51 | $13.95 | $13.95 | 49,192 |
| 2021-06-25 | $14.00 | $14.05 | $13.80 | $13.93 | $13.93 | 75,525 |
| 2021-06-24 | $14.24 | $14.24 | $13.89 | $14.00 | $14.00 | 139,297 |
| 2021-06-23 | $13.39 | $14.35 | $13.29 | $14.11 | $14.11 | 135,964 |
| 2021-06-22 | $13.65 | $13.65 | $13.00 | $13.17 | $13.17 | 66,850 |
| 2021-06-21 | $14.01 | $14.01 | $12.81 | $13.44 | $13.44 | 102,953 |
| 2021-06-18 | $12.98 | $14.33 | $12.64 | $14.33 | $14.33 | 224,074 |
| 2021-06-17 | $12.12 | $13.57 | $12.12 | $13.25 | $13.25 | 163,719 |
| 2021-06-16 | $12.00 | $12.30 | $11.30 | $12.07 | $12.07 | 212,105 |
| 2021-06-15 | $13.12 | $13.20 | $11.72 | $12.02 | $12.02 | 294,799 |
| 2021-06-14 | $13.82 | $13.96 | $12.73 | $13.19 | $13.19 | 70,721 |
| 2021-06-11 | $13.99 | $14.13 | $13.81 | $13.97 | $13.97 | 31,223 |
| 2021-06-10 | $14.05 | $14.19 | $13.99 | $13.99 | $13.99 | 46,803 |
| 2021-06-09 | $13.74 | $14.19 | $13.57 | $14.10 | $14.10 | 126,893 |
| 2021-06-08 | $14.16 | $14.16 | $13.70 | $13.92 | $13.92 | 64,132 |
| 2021-06-07 | $14.14 | $14.31 | $14.02 | $14.14 | $14.14 | 111,194 |
| 2021-06-04 | $14.40 | $14.56 | $14.08 | $14.24 | $14.24 | 54,277 |
| 2021-06-03 | $14.31 | $14.47 | $14.17 | $14.25 | $14.25 | 34,534 |
| 2021-06-02 | $15.10 | $15.10 | $14.17 | $14.51 | $14.51 | 79,833 |
| 2021-06-01 | $15.41 | $15.41 | $14.93 | $15.10 | $15.10 | 68,762 |
| 2021-05-28 | $15.67 | $15.67 | $15.05 | $15.36 | $15.36 | 40,489 |
| 2021-05-27 | $15.61 | $15.64 | $15.30 | $15.54 | $15.54 | 53,775 |
| 2021-05-26 | $15.44 | $15.79 | $15.25 | $15.41 | $15.41 | 31,840 |
| 2021-05-25 | $15.46 | $15.86 | $15.44 | $15.55 | $15.55 | 34,762 |
| 2021-05-24 | $15.74 | $15.86 | $15.32 | $15.39 | $15.39 | 37,678 |
| 2021-05-21 | $15.68 | $15.89 | $15.45 | $15.70 | $15.70 | 60,577 |
| 2021-05-20 | $15.36 | $15.78 | $15.26 | $15.50 | $15.50 | 41,446 |
| 2021-05-19 | $15.40 | $15.56 | $15.15 | $15.38 | $15.38 | 35,359 |
| 2021-05-18 | $15.99 | $15.99 | $15.08 | $15.57 | $15.57 | 52,967 |
| 2021-05-17 | $15.29 | $16.00 | $15.29 | $15.78 | $15.78 | 83,066 |
| 2021-05-14 | $15.37 | $15.65 | $15.02 | $15.19 | $15.19 | 84,296 |
| 2021-05-13 | $15.01 | $15.27 | $14.67 | $15.12 | $15.12 | 72,777 |
| 2021-05-12 | $15.53 | $15.53 | $14.20 | $14.75 | $14.75 | 82,593 |
| 2021-05-11 | $14.64 | $15.59 | $14.50 | $15.35 | $15.35 | 86,543 |
| 2021-05-10 | $15.00 | $15.45 | $14.45 | $15.02 | $15.02 | 72,037 |
| 2021-05-07 | $14.82 | $15.10 | $14.37 | $14.90 | $14.90 | 228,221 |
| 2021-05-06 | $15.10 | $15.10 | $14.51 | $15.00 | $15.00 | 47,122 |
| 2021-05-05 | $14.90 | $15.42 | $14.82 | $15.17 | $15.17 | 63,917 |
| 2021-05-04 | $14.90 | $15.08 | $14.60 | $15.00 | $15.00 | 71,638 |
| 2021-05-03 | $15.00 | $15.20 | $14.60 | $15.00 | $15.00 | 70,892 |
| 2021-04-30 | $15.52 | $15.62 | $14.38 | $15.00 | $15.00 | 144,802 |
| 2021-04-29 | $14.90 | $15.30 | $14.60 | $15.28 | $15.28 | 219,622 |
| 2021-04-28 | $14.75 | $14.90 | $14.48 | $14.88 | $14.88 | 156,476 |
| 2021-04-27 | $14.15 | $14.64 | $13.95 | $14.59 | $14.59 | 148,682 |
| 2021-04-26 | $13.59 | $14.13 | $13.59 | $13.91 | $13.91 | 73,602 |
| 2021-04-23 | $13.48 | $13.70 | $13.27 | $13.58 | $13.58 | 28,970 |
| 2021-04-22 | $13.79 | $13.79 | $13.12 | $13.41 | $13.41 | 41,365 |
| 2021-04-21 | $13.88 | $13.88 | $13.14 | $13.43 | $13.43 | 31,974 |
| 2021-04-20 | $13.12 | $13.60 | $12.53 | $13.10 | $13.10 | 72,735 |
| 2021-04-19 | $13.15 | $13.22 | $12.95 | $13.15 | $13.15 | 32,750 |
| 2021-04-16 | $13.50 | $13.55 | $12.83 | $13.25 | $13.25 | 50,701 |
| 2021-04-15 | $13.02 | $13.46 | $12.70 | $13.30 | $13.30 | 66,678 |
| 2021-04-14 | $12.97 | $13.50 | $12.51 | $13.05 | $13.05 | 70,559 |
| 2021-04-13 | $13.18 | $13.34 | $12.21 | $13.11 | $13.11 | 162,810 |
| 2021-04-12 | $14.00 | $14.03 | $12.69 | $13.34 | $13.34 | 204,866 |
| 2021-04-09 | $13.99 | $14.84 | $13.06 | $14.61 | $14.61 | 209,378 |
| 2021-04-08 | $12.00 | $14.00 | $11.93 | $13.87 | $13.87 | 174,327 |
| 2021-04-07 | $11.14 | $11.70 | $11.05 | $11.62 | $11.62 | 51,584 |
| 2021-04-06 | $10.99 | $11.60 | $10.99 | $11.21 | $11.21 | 60,118 |
| 2021-04-05 | $11.00 | $12.00 | $10.72 | $11.20 | $11.20 | 147,114 |
| 2021-04-01 | $10.17 | $10.58 | $10.00 | $10.55 | $10.55 | 13,043 |
| 2021-03-31 | $10.02 | $10.50 | $9.85 | $10.18 | $10.18 | 25,558 |
| 2021-03-30 | $10.01 | $10.18 | $9.78 | $10.05 | $10.05 | 20,892 |
| 2021-03-29 | $10.13 | $10.26 | $9.70 | $9.79 | $9.79 | 62,960 |
| 2021-03-26 | $9.72 | $10.20 | $9.60 | $10.19 | $10.19 | 65,250 |
| 2021-03-25 | $9.80 | $10.10 | $9.50 | $10.02 | $10.02 | 47,203 |
| 2021-03-24 | $9.98 | $10.49 | $9.90 | $9.93 | $9.93 | 63,228 |
| 2021-03-23 | $10.01 | $10.50 | $9.66 | $10.01 | $10.01 | 50,745 |
| 2021-03-22 | $10.50 | $10.60 | $10.08 | $10.25 | $10.25 | 58,664 |
| 2021-03-19 | $10.33 | $10.71 | $9.55 | $10.01 | $10.01 | 92,994 |
| 2021-03-18 | $11.49 | $11.49 | $10.15 | $10.23 | $10.23 | 101,646 |
| 2021-03-17 | $10.22 | $11.71 | $9.50 | $11.19 | $11.19 | 370,130 |
| 2021-03-16 | $10.11 | $17.94 | $10.11 | $11.10 | $11.10 | 2,359,808 |
| 2021-03-15 | $8.15 | $10.15 | $8.15 | $9.97 | $9.97 | 238,382 |
| 2021-03-12 | $8.05 | $8.13 | $8.04 | $8.11 | $8.11 | 15,230 |
| 2021-03-11 | $8.12 | $8.12 | $7.95 | $8.03 | $8.03 | 23,535 |
| 2021-03-10 | $7.90 | $8.11 | $7.83 | $7.96 | $7.96 | 16,877 |
| 2021-03-09 | $7.60 | $7.97 | $7.60 | $7.85 | $7.85 | 18,974 |
| 2021-03-08 | $7.26 | $7.88 | $7.26 | $7.86 | $7.86 | 26,689 |
| 2021-03-05 | $7.89 | $8.13 | $7.40 | $7.45 | $7.45 | 36,713 |
| 2021-03-04 | $7.65 | $7.89 | $7.25 | $7.87 | $7.87 | 45,190 |
| 2021-03-03 | $7.92 | $8.43 | $7.61 | $7.61 | $7.61 | 46,494 |
| 2021-03-02 | $8.19 | $8.19 | $7.89 | $7.97 | $7.97 | 25,125 |
| 2021-03-01 | $8.44 | $8.45 | $7.99 | $7.99 | $7.99 | 20,440 |
| 2021-02-26 | $8.28 | $8.60 | $8.02 | $8.20 | $8.20 | 17,992 |
| 2021-02-25 | $8.40 | $8.52 | $8.08 | $8.28 | $8.28 | 15,431 |
| 2021-02-24 | $8.58 | $8.58 | $7.99 | $8.52 | $8.52 | 22,594 |
| 2021-02-23 | $8.55 | $8.56 | $7.80 | $8.12 | $8.12 | 58,937 |
| 2021-02-22 | $8.77 | $8.77 | $8.56 | $8.62 | $8.62 | 12,297 |
| 2021-02-19 | $8.49 | $8.82 | $8.49 | $8.60 | $8.60 | 37,367 |
| 2021-02-18 | $8.70 | $8.70 | $8.32 | $8.50 | $8.50 | 24,176 |
| 2021-02-17 | $8.59 | $8.62 | $8.21 | $8.27 | $8.27 | 50,581 |
| 2021-02-16 | $8.50 | $8.95 | $8.50 | $8.62 | $8.62 | 31,857 |
| 2021-02-12 | $7.55 | $8.70 | $7.25 | $8.60 | $8.60 | 99,636 |
| 2021-02-11 | $8.99 | $8.99 | $8.11 | $8.40 | $8.40 | 45,681 |
| 2021-02-10 | $8.65 | $8.98 | $8.37 | $8.77 | $8.77 | 86,839 |
| 2021-02-09 | $9.00 | $9.00 | $8.57 | $8.65 | $8.65 | 40,004 |
| 2021-02-08 | $8.67 | $9.15 | $8.63 | $8.99 | $8.99 | 57,342 |
| 2021-02-05 | $9.06 | $9.06 | $8.77 | $8.82 | $8.82 | 39,499 |
| 2021-02-04 | $8.40 | $9.15 | $8.39 | $8.70 | $8.70 | 62,666 |
| 2021-02-03 | $7.91 | $8.38 | $7.91 | $8.35 | $8.35 | 41,599 |
| 2021-02-02 | $7.68 | $8.00 | $7.68 | $7.86 | $7.86 | 47,606 |
| 2021-02-01 | $7.29 | $7.99 | $7.20 | $7.61 | $7.61 | 67,082 |
| 2021-01-29 | $7.24 | $7.42 | $7.10 | $7.11 | $7.11 | 83,580 |
| 2021-01-28 | $7.64 | $7.81 | $7.22 | $7.44 | $7.44 | 52,029 |
| 2021-01-27 | $8.10 | $8.10 | $7.64 | $7.80 | $7.80 | 59,989 |
| 2021-01-26 | $8.14 | $8.20 | $8.00 | $8.09 | $8.09 | 16,245 |
| 2021-01-25 | $8.08 | $8.43 | $7.92 | $8.00 | $8.00 | 86,679 |
| 2021-01-22 | $7.91 | $8.30 | $7.78 | $8.04 | $8.04 | 72,490 |
| 2021-01-21 | $8.80 | $9.07 | $7.77 | $7.95 | $7.95 | 166,179 |
| 2021-01-20 | $8.10 | $9.10 | $8.10 | $8.88 | $8.88 | 96,799 |
| 2021-01-19 | $8.00 | $8.30 | $7.86 | $8.10 | $8.10 | 114,614 |
| 2021-01-15 | $8.00 | $8.15 | $7.65 | $7.90 | $7.90 | 58,683 |
| 2021-01-14 | $7.57 | $8.00 | $7.57 | $7.89 | $7.89 | 117,002 |
| 2021-01-13 | $7.50 | $8.00 | $7.15 | $7.55 | $7.55 | 155,907 |
| 2021-01-12 | $6.63 | $7.10 | $6.63 | $6.97 | $6.97 | 180,922 |
| 2021-01-11 | $6.50 | $6.75 | $6.34 | $6.74 | $6.74 | 75,985 |
| 2021-01-08 | $6.38 | $6.70 | $6.30 | $6.53 | $6.53 | 108,868 |
| 2021-01-07 | $6.19 | $6.50 | $6.15 | $6.24 | $6.24 | 126,389 |
| 2021-01-06 | $6.20 | $6.20 | $6.06 | $6.19 | $6.19 | 50,824 |
| 2021-01-05 | $6.14 | $6.20 | $6.00 | $6.20 | $6.20 | 26,144 |
| 2021-01-04 | $6.12 | $6.25 | $5.81 | $6.15 | $6.15 | 96,573 |
| 2020-12-31 | $5.60 | $6.21 | $5.59 | $6.20 | $6.20 | 95,378 |
| 2020-12-30 | $5.79 | $5.79 | $5.61 | $5.70 | $5.70 | 92,303 |
| 2020-12-29 | $5.60 | $5.78 | $5.57 | $5.69 | $5.69 | 35,645 |
| 2020-12-28 | $5.59 | $5.80 | $5.56 | $5.70 | $5.70 | 59,127 |
| 2020-12-24 | $5.58 | $5.68 | $5.45 | $5.58 | $5.58 | 42,142 |
| 2020-12-23 | $5.68 | $5.91 | $5.64 | $5.72 | $5.72 | 31,012 |
| 2020-12-22 | $5.55 | $5.69 | $5.48 | $5.67 | $5.67 | 26,925 |
| 2020-12-21 | $5.55 | $5.61 | $5.42 | $5.55 | $5.55 | 27,665 |
| 2020-12-18 | $5.30 | $5.69 | $5.30 | $5.50 | $5.50 | 77,273 |
| 2020-12-17 | $5.30 | $5.46 | $5.15 | $5.22 | $5.22 | 109,227 |
| 2020-12-16 | $5.45 | $5.59 | $5.30 | $5.48 | $5.48 | 47,763 |
| 2020-12-15 | $5.58 | $5.58 | $5.43 | $5.44 | $5.44 | 24,795 |
| 2020-12-14 | $5.45 | $5.74 | $5.41 | $5.42 | $5.42 | 45,812 |
| 2020-12-11 | $5.37 | $5.69 | $5.37 | $5.43 | $5.43 | 37,240 |
| 2020-12-10 | $5.63 | $5.68 | $5.45 | $5.52 | $5.52 | 33,796 |
| 2020-12-09 | $5.55 | $5.62 | $5.53 | $5.62 | $5.62 | 28,099 |
| 2020-12-08 | $5.55 | $5.74 | $5.50 | $5.60 | $5.60 | 31,798 |
| 2020-12-07 | $5.76 | $5.76 | $5.57 | $5.57 | $5.57 | 18,880 |
| 2020-12-04 | $5.64 | $5.69 | $5.55 | $5.69 | $5.69 | 36,588 |
| 2020-12-03 | $5.60 | $5.64 | $5.47 | $5.50 | $5.50 | 39,903 |
| 2020-12-02 | $5.84 | $5.84 | $5.31 | $5.66 | $5.66 | 44,933 |
| 2020-12-01 | $6.10 | $6.10 | $5.62 | $5.70 | $5.70 | 30,280 |
| 2020-11-30 | $5.88 | $6.10 | $5.77 | $6.10 | $6.10 | 67,116 |
| 2020-11-27 | $5.53 | $5.72 | $5.53 | $5.72 | $5.72 | 11,186 |
| 2020-11-25 | $5.62 | $5.66 | $5.56 | $5.59 | $5.59 | 46,200 |
| 2020-11-24 | $5.66 | $5.79 | $5.56 | $5.58 | $5.58 | 26,962 |
| 2020-11-23 | $5.61 | $5.80 | $5.61 | $5.63 | $5.63 | 26,396 |
| 2020-11-20 | $5.79 | $5.79 | $5.66 | $5.67 | $5.67 | 6,785 |
| 2020-11-19 | $5.65 | $5.72 | $5.61 | $5.67 | $5.67 | 14,144 |
| 2020-11-18 | $5.90 | $5.95 | $5.60 | $5.65 | $5.65 | 52,589 |
| 2020-11-17 | $5.83 | $5.95 | $5.50 | $5.81 | $5.81 | 37,548 |
| 2020-11-16 | $5.84 | $6.18 | $5.81 | $5.96 | $5.96 | 99,235 |
| 2020-11-13 | $5.99 | $5.99 | $5.83 | $5.84 | $5.84 | 36,496 |
| 2020-11-12 | $5.99 | $6.00 | $5.82 | $5.85 | $5.85 | 105,547 |
| 2020-11-11 | $5.95 | $5.95 | $5.80 | $5.85 | $5.85 | 18,138 |
| 2020-11-10 | $5.55 | $5.95 | $5.55 | $5.89 | $5.89 | 35,771 |
| 2020-11-09 | $5.60 | $5.85 | $5.46 | $5.75 | $5.75 | 32,132 |
| 2020-11-06 | $5.49 | $5.64 | $5.42 | $5.45 | $5.45 | 19,333 |
| 2020-11-05 | $5.27 | $5.55 | $5.27 | $5.55 | $5.55 | 31,576 |
| 2020-11-04 | $5.62 | $5.62 | $5.50 | $5.50 | $5.50 | 25,272 |
| 2020-11-03 | $5.79 | $5.80 | $5.59 | $5.61 | $5.61 | 46,566 |
| 2020-11-02 | $5.96 | $5.96 | $5.40 | $5.59 | $5.59 | 25,718 |
| 2020-10-30 | $5.35 | $6.10 | $5.21 | $6.05 | $6.05 | 225,519 |
| 2020-10-29 | $5.25 | $5.50 | $5.25 | $5.42 | $5.42 | 71,220 |
| 2020-10-28 | $5.32 | $5.32 | $5.20 | $5.29 | $5.29 | 24,116 |
| 2020-10-27 | $5.36 | $5.39 | $5.30 | $5.33 | $5.33 | 12,246 |
| 2020-10-26 | $5.33 | $5.44 | $5.11 | $5.31 | $5.31 | 65,533 |
| 2020-10-23 | $5.60 | $5.63 | $5.43 | $5.43 | $5.43 | 47,025 |
| 2020-10-22 | $5.78 | $5.78 | $5.59 | $5.75 | $5.75 | 38,362 |
| 2020-10-21 | $5.91 | $5.95 | $5.79 | $5.79 | $5.79 | 14,265 |
| 2020-10-20 | $5.64 | $5.92 | $5.64 | $5.81 | $5.81 | 25,768 |
| 2020-10-19 | $5.74 | $5.82 | $5.51 | $5.51 | $5.51 | 24,127 |
| 2020-10-16 | $5.70 | $5.88 | $5.70 | $5.74 | $5.74 | 10,872 |
| 2020-10-15 | $5.75 | $5.93 | $5.71 | $5.78 | $5.78 | 27,723 |
| 2020-10-14 | $6.00 | $6.10 | $5.90 | $5.90 | $5.90 | 52,267 |
| 2020-10-13 | $6.49 | $6.49 | $6.15 | $6.15 | $6.15 | 51,531 |
| 2020-10-12 | $6.56 | $6.56 | $6.30 | $6.49 | $6.49 | 43,169 |
| 2020-10-09 | $6.50 | $6.68 | $6.38 | $6.39 | $6.39 | 103,512 |
| 2020-10-08 | $6.20 | $6.50 | $6.11 | $6.36 | $6.36 | 141,729 |
| 2020-10-07 | $5.98 | $6.00 | $5.74 | $5.86 | $5.86 | 44,260 |
| 2020-10-06 | $5.62 | $6.00 | $5.59 | $5.83 | $5.83 | 43,396 |
| 2020-10-05 | $5.35 | $5.88 | $5.23 | $5.60 | $5.60 | 113,409 |
| 2020-10-02 | $5.25 | $5.37 | $5.08 | $5.28 | $5.28 | 21,452 |
| 2020-10-01 | $5.34 | $5.38 | $5.30 | $5.36 | $5.36 | 75,996 |
| 2020-09-30 | $5.36 | $5.68 | $5.30 | $5.36 | $5.36 | 48,586 |
| 2020-09-29 | $5.30 | $5.30 | $5.25 | $5.25 | $5.25 | 26,787 |
| 2020-09-28 | $5.50 | $5.50 | $5.31 | $5.35 | $5.35 | 24,120 |
| 2020-09-25 | $5.25 | $5.42 | $5.24 | $5.34 | $5.34 | 26,987 |
| 2020-09-24 | $5.55 | $5.55 | $5.18 | $5.39 | $5.39 | 7,102 |
| 2020-09-23 | $5.31 | $5.44 | $5.31 | $5.44 | $5.44 | 2,201 |
| 2020-09-22 | $5.52 | $5.52 | $5.27 | $5.27 | $5.27 | 3,061 |
| 2020-09-21 | $5.69 | $5.69 | $5.54 | $5.54 | $5.54 | 11,735 |
| 2020-09-18 | $5.63 | $5.64 | $5.63 | $5.64 | $5.64 | 414 |
| 2020-09-17 | $5.61 | $5.66 | $5.50 | $5.65 | $5.65 | 33,629 |
| 2020-09-16 | $5.99 | $6.00 | $5.70 | $5.70 | $5.70 | 10,996 |
| 2020-09-15 | $6.03 | $6.03 | $5.71 | $5.80 | $5.80 | 9,477 |
| 2020-09-14 | $5.70 | $6.05 | $5.65 | $5.95 | $5.95 | 64,219 |
| 2020-09-11 | $5.73 | $5.74 | $5.65 | $5.68 | $5.68 | 4,518 |
| 2020-09-10 | $5.58 | $5.75 | $5.47 | $5.69 | $5.69 | 37,922 |
| 2020-09-09 | $5.39 | $5.49 | $5.30 | $5.42 | $5.42 | 27,783 |
| 2020-09-08 | $5.38 | $5.38 | $5.30 | $5.30 | $5.30 | 12,136 |
| 2020-09-04 | $5.36 | $5.43 | $5.21 | $5.40 | $5.40 | 10,222 |
| 2020-09-03 | $5.43 | $5.52 | $5.36 | $5.41 | $5.41 | 10,821 |
| 2020-09-02 | $5.70 | $5.71 | $5.46 | $5.66 | $5.66 | 35,225 |
| 2020-09-01 | $5.37 | $5.75 | $5.37 | $5.66 | $5.66 | 65,036 |
| 2020-08-31 | $5.37 | $5.69 | $5.37 | $5.54 | $5.54 | 94,217 |
| 2020-08-28 | $5.50 | $5.86 | $5.05 | $5.51 | $5.51 | 200,155 |
| 2020-08-27 | $6.24 | $6.24 | $5.79 | $6.08 | $6.08 | 36,133 |
| 2020-08-26 | $5.15 | $6.18 | $5.15 | $6.10 | $6.10 | 64,756 |
| 2020-08-25 | $5.35 | $5.35 | $5.06 | $5.26 | $5.26 | 34,907 |
| 2020-08-24 | $5.01 | $5.37 | $5.00 | $5.20 | $5.20 | 48,093 |
| 2020-08-21 | $5.42 | $5.45 | $5.02 | $5.03 | $5.03 | 35,685 |
| 2020-08-20 | $5.59 | $5.59 | $5.15 | $5.29 | $5.29 | 21,598 |
| 2020-08-19 | $5.73 | $5.74 | $5.41 | $5.41 | $5.41 | 11,010 |
| 2020-08-18 | $6.00 | $6.00 | $5.56 | $5.61 | $5.61 | 6,611 |
| 2020-08-17 | $5.99 | $5.99 | $5.80 | $5.87 | $5.87 | 3,193 |
| 2020-08-14 | $6.18 | $6.18 | $5.73 | $6.00 | $6.00 | 11,939 |
| 2020-08-13 | $6.00 | $6.00 | $5.96 | $6.00 | $6.00 | 13,687 |
| 2020-08-12 | $5.87 | $6.00 | $5.87 | $5.95 | $5.95 | 10,483 |
| 2020-08-11 | $5.90 | $6.25 | $5.80 | $5.90 | $5.90 | 33,023 |
| 2020-08-10 | $5.77 | $6.39 | $5.77 | $5.82 | $5.82 | 46,924 |
| 2020-08-07 | $6.50 | $6.50 | $5.78 | $5.86 | $5.86 | 13,566 |
| 2020-08-06 | $5.76 | $6.25 | $5.55 | $6.00 | $6.00 | 42,685 |
| 2020-08-05 | $6.10 | $6.10 | $5.57 | $5.70 | $5.70 | 56,235 |
| 2020-08-04 | $6.10 | $6.10 | $5.40 | $5.90 | $5.90 | 76,468 |
| 2020-08-03 | $5.45 | $5.54 | $5.23 | $5.30 | $5.30 | 38,169 |
| 2020-07-31 | $5.16 | $5.42 | $5.00 | $5.42 | $5.42 | 46,945 |
| 2020-07-30 | $4.94 | $5.08 | $4.90 | $5.04 | $5.04 | 32,784 |
| 2020-07-29 | $5.00 | $5.18 | $4.95 | $4.95 | $4.95 | 41,743 |
| 2020-07-28 | $5.66 | $5.66 | $4.87 | $5.02 | $5.02 | 185,024 |
| 2020-07-27 | $5.81 | $5.87 | $5.70 | $5.74 | $5.74 | 3,286 |
| 2020-07-24 | $5.77 | $5.99 | $5.63 | $5.63 | $5.63 | 20,291 |
| 2020-07-23 | $6.05 | $6.05 | $5.86 | $5.86 | $5.86 | 9,481 |
| 2020-07-22 | $6.05 | $6.05 | $5.94 | $5.94 | $5.94 | 808 |
| 2020-07-21 | $5.84 | $6.09 | $5.76 | $5.98 | $5.98 | 11,020 |
| 2020-07-20 | $5.45 | $5.78 | $5.45 | $5.65 | $5.65 | 5,229 |
| 2020-07-17 | $5.75 | $5.75 | $5.49 | $5.56 | $5.57 | 14,100 |
| 2020-07-16 | $5.75 | $5.78 | $5.72 | $5.78 | $5.78 | 1,700 |
| 2020-07-15 | $6.00 | $6.00 | $5.68 | $5.71 | $5.71 | 22,700 |
| 2020-07-14 | $5.91 | $5.99 | $5.90 | $5.92 | $5.92 | 4,200 |
| 2020-07-13 | $6.02 | $6.02 | $5.97 | $5.98 | $5.99 | 3,400 |
| 2020-07-10 | $5.90 | $6.02 | $5.90 | $6.00 | $6.00 | 11,300 |
| 2020-07-09 | $5.95 | $6.17 | $5.91 | $6.02 | $6.02 | 17,400 |
| 2020-07-08 | $6.18 | $6.28 | $5.95 | $6.16 | $6.16 | 32,600 |
| 2020-07-07 | $6.25 | $6.25 | $6.00 | $6.14 | $6.14 | 7,300 |
| 2020-07-06 | $5.90 | $6.39 | $5.90 | $6.35 | $6.35 | 18,200 |
| 2020-07-02 | $6.16 | $6.24 | $6.00 | $6.02 | $6.03 | 12,100 |
| 2020-07-01 | $6.13 | $6.43 | $6.13 | $6.30 | $6.30 | 10,100 |
| 2020-06-30 | $6.12 | $6.44 | $6.03 | $6.06 | $6.06 | 40,000 |
| 2020-06-29 | $6.73 | $6.73 | $6.15 | $6.19 | $6.19 | 31,800 |
| 2020-06-26 | $7.24 | $7.24 | $6.68 | $6.72 | $6.72 | 28,141 |
| 2020-06-25 | $6.36 | $7.15 | $6.34 | $6.99 | $6.99 | 86,508 |
| 2020-06-24 | $6.05 | $6.63 | $6.05 | $6.36 | $6.36 | 47,349 |
| 2020-06-23 | $6.24 | $6.48 | $6.00 | $6.48 | $6.48 | 307,885 |
| 2020-06-22 | $6.39 | $6.54 | $6.21 | $6.21 | $6.21 | 34,569 |
| 2020-06-19 | $5.98 | $6.25 | $5.98 | $6.24 | $6.24 | 7,132 |
| 2020-06-18 | $6.30 | $6.50 | $5.63 | $5.94 | $5.94 | 11,364 |
| 2020-06-17 | $5.71 | $5.88 | $5.71 | $5.77 | $5.77 | 1,288 |
| 2020-06-16 | $6.09 | $6.30 | $5.81 | $5.81 | $5.81 | 4,301 |
| 2020-06-15 | $5.81 | $6.00 | $5.60 | $5.94 | $5.94 | 3,938 |
| 2020-06-12 | $6.29 | $6.29 | $5.84 | $5.96 | $5.96 | 2,841 |
| 2020-06-11 | $6.17 | $6.17 | $5.84 | $5.84 | $5.84 | 5,123 |
| 2020-06-10 | $6.15 | $6.15 | $5.84 | $6.12 | $6.12 | 8,177 |
| 2020-06-09 | $6.30 | $6.37 | $5.82 | $6.14 | $6.14 | 43,278 |
| 2020-06-08 | $6.51 | $6.62 | $6.32 | $6.32 | $6.32 | 22,659 |
| 2020-06-05 | $6.41 | $6.52 | $6.13 | $6.20 | $6.20 | 10,842 |
| 2020-06-04 | $6.45 | $6.64 | $5.86 | $6.00 | $6.00 | 17,557 |
| 2020-06-03 | $6.98 | $7.00 | $6.20 | $6.50 | $6.50 | 18,466 |
| 2020-06-02 | $7.06 | $7.06 | $6.22 | $6.69 | $6.69 | 12,770 |
| 2020-06-01 | $6.95 | $7.00 | $6.75 | $6.84 | $6.84 | 17,883 |
| 2020-05-29 | $6.82 | $6.83 | $6.26 | $6.69 | $6.69 | 48,714 |
| 2020-05-28 | $6.15 | $6.64 | $6.14 | $6.50 | $6.50 | 74,893 |
| 2020-05-27 | $6.00 | $6.00 | $5.90 | $5.95 | $5.95 | 3,578 |
| 2020-05-26 | $5.93 | $5.96 | $5.82 | $5.90 | $5.90 | 5,398 |
| 2020-05-22 | $5.85 | $5.90 | $5.50 | $5.90 | $5.90 | 8,364 |
| 2020-05-21 | $5.86 | $5.97 | $5.75 | $5.81 | $5.81 | 4,990 |
| 2020-05-20 | $6.00 | $6.07 | $5.98 | $5.98 | $5.98 | 3,436 |
| 2020-05-19 | $6.35 | $6.35 | $5.97 | $6.09 | $6.09 | 33,337 |
| 2020-05-18 | $6.35 | $6.35 | $6.00 | $6.29 | $6.29 | 40,484 |
| 2020-05-15 | $5.88 | $6.30 | $5.78 | $5.97 | $5.97 | 18,847 |
| 2020-05-14 | $5.62 | $6.24 | $5.62 | $5.96 | $5.96 | 61,723 |
| 2020-05-13 | $5.69 | $5.69 | $5.69 | $5.69 | $5.69 | 84 |
| 2020-05-12 | $6.00 | $6.00 | $5.66 | $5.69 | $5.69 | 7,804 |
| 2020-05-11 | $6.04 | $6.22 | $5.65 | $6.09 | $6.09 | 25,091 |
| 2020-05-08 | $5.30 | $5.85 | $5.30 | $5.85 | $5.85 | 40,995 |
| 2020-05-07 | $5.12 | $5.39 | $5.05 | $5.05 | $5.05 | 6,518 |
| 2020-05-06 | $5.16 | $5.16 | $5.02 | $5.10 | $5.10 | 1,455 |
| 2020-05-05 | $5.50 | $5.86 | $5.04 | $5.32 | $5.32 | 34,964 |
| 2020-05-04 | $5.90 | $5.93 | $5.48 | $5.50 | $5.50 | 34,766 |
| 2020-05-01 | $6.40 | $6.42 | $5.60 | $5.61 | $5.61 | 12,812 |
| 2020-04-30 | $5.50 | $6.42 | $5.35 | $6.42 | $6.42 | 110,015 |
| 2020-04-29 | $5.00 | $5.99 | $4.99 | $5.75 | $5.75 | 199,509 |
| 2020-04-28 | $4.79 | $4.98 | $4.79 | $4.90 | $4.90 | 14,015 |
| 2020-04-27 | $4.60 | $4.95 | $4.60 | $4.95 | $4.95 | 25,943 |
| 2020-04-24 | $4.80 | $4.95 | $4.73 | $4.84 | $4.84 | 6,201 |
| 2020-04-23 | $4.75 | $4.75 | $4.72 | $4.72 | $4.72 | 600 |
| 2020-04-22 | $4.75 | $4.79 | $4.67 | $4.67 | $4.67 | 1,052 |
| 2020-04-21 | $4.60 | $4.66 | $4.60 | $4.60 | $4.60 | 3,452 |
| 2020-04-20 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 851 |
| 2020-04-17 | $4.74 | $4.79 | $4.74 | $4.74 | $4.74 | 1,012 |
| 2020-04-16 | $4.78 | $4.80 | $4.78 | $4.80 | $4.80 | 503 |
| 2020-04-15 | $4.67 | $4.67 | $4.67 | $4.67 | $4.67 | 49 |
| 2020-04-14 | $4.58 | $4.67 | $4.52 | $4.67 | $4.67 | 1,084 |
| 2020-04-13 | $4.60 | $4.75 | $4.60 | $4.70 | $4.70 | 1,623 |
| 2020-04-09 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 264 |
| 2020-04-08 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 0 |
| 2020-04-07 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 244 |
| 2020-04-06 | $4.94 | $4.96 | $4.90 | $4.90 | $4.90 | 835 |
| 2020-04-03 | $4.99 | $4.99 | $4.84 | $4.86 | $4.86 | 1,484 |
| 2020-04-02 | $4.63 | $4.74 | $4.56 | $4.74 | $4.74 | 970 |
| 2020-04-01 | $4.72 | $4.90 | $4.63 | $4.63 | $4.63 | 821 |
| 2020-03-31 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 275 |
| 2020-03-30 | $4.95 | $4.95 | $4.95 | $4.95 | $4.95 | 560 |
| 2020-03-27 | $4.97 | $4.98 | $4.97 | $4.98 | $4.98 | 263 |
| 2020-03-26 | $4.70 | $4.86 | $4.53 | $4.65 | $4.65 | 9,133 |
| 2020-03-25 | $4.51 | $4.93 | $4.35 | $4.85 | $4.85 | 10,219 |
| 2020-03-24 | $4.75 | $4.93 | $4.42 | $4.73 | $4.73 | 8,374 |
| 2020-03-23 | $4.81 | $4.81 | $4.48 | $4.74 | $4.74 | 4,351 |
| 2020-03-20 | $4.86 | $4.89 | $4.71 | $4.72 | $4.72 | 11,716 |
| 2020-03-19 | $4.88 | $4.88 | $4.61 | $4.85 | $4.85 | 4,583 |
| 2020-03-18 | $5.29 | $5.29 | $4.46 | $4.60 | $4.60 | 10,282 |
| 2020-03-17 | $5.19 | $5.19 | $4.76 | $4.87 | $4.87 | 3,755 |
| 2020-03-16 | $5.32 | $5.35 | $4.60 | $4.79 | $4.79 | 5,347 |
| 2020-03-13 | $4.90 | $5.11 | $4.50 | $4.50 | $4.50 | 1,906 |
| 2020-03-12 | $4.90 | $5.01 | $4.47 | $4.47 | $4.47 | 6,944 |
| 2020-03-11 | $5.45 | $5.45 | $4.91 | $5.20 | $5.20 | 5,174 |
| 2020-03-10 | $4.71 | $5.52 | $4.33 | $5.52 | $5.52 | 9,532 |
| 2020-03-09 | $4.90 | $4.92 | $4.67 | $4.71 | $4.71 | 43,507 |
| 2020-03-06 | $5.20 | $5.41 | $5.00 | $5.00 | $5.00 | 18,016 |
| 2020-03-05 | $5.45 | $5.53 | $5.14 | $5.42 | $5.42 | 22,459 |
| 2020-03-04 | $5.91 | $5.91 | $5.91 | $5.91 | $5.91 | 138 |
| 2020-03-03 | $5.69 | $5.91 | $5.67 | $5.91 | $5.91 | 2,534 |
| 2020-03-02 | $5.66 | $5.66 | $5.66 | $5.66 | $5.66 | 25 |
| 2020-02-28 | $5.66 | $5.66 | $5.66 | $5.66 | $5.66 | 3 |
| 2020-02-27 | $5.50 | $5.66 | $5.41 | $5.66 | $5.66 | 4,767 |
| 2020-02-26 | $5.29 | $5.72 | $5.29 | $5.49 | $5.49 | 401 |
| 2020-02-25 | $5.26 | $5.63 | $5.26 | $5.27 | $5.27 | 1,524 |
| 2020-02-24 | $5.75 | $5.80 | $5.60 | $5.64 | $5.64 | 2,061 |
| 2020-02-21 | $5.80 | $5.90 | $5.80 | $5.90 | $5.90 | 4,272 |
| 2020-02-20 | $5.74 | $5.85 | $5.50 | $5.85 | $5.85 | 4,873 |
| 2020-02-19 | $5.84 | $6.15 | $5.80 | $5.80 | $5.80 | 28,511 |
| 2020-02-18 | $5.80 | $6.37 | $5.80 | $6.12 | $6.12 | 30,300 |
| 2020-02-14 | $5.49 | $5.80 | $5.49 | $5.80 | $5.80 | 24,051 |
| 2020-02-13 | $5.35 | $5.49 | $5.33 | $5.49 | $5.49 | 14,318 |
| 2020-02-12 | $5.15 | $5.35 | $5.10 | $5.35 | $5.35 | 13,092 |
| 2020-02-11 | $5.11 | $5.15 | $5.11 | $5.15 | $5.15 | 5,819 |
| 2020-02-10 | $5.15 | $5.15 | $5.10 | $5.11 | $5.11 | 2,979 |
| 2020-02-07 | $5.15 | $5.15 | $5.13 | $5.13 | $5.13 | 3,065 |
| 2020-02-06 | $5.10 | $5.10 | $5.06 | $5.06 | $5.06 | 1,903 |
| 2020-02-05 | $5.04 | $5.14 | $5.00 | $5.00 | $5.00 | 1,512 |
| 2020-02-04 | $5.06 | $5.06 | $4.90 | $4.95 | $4.95 | 3,506 |
| 2020-02-03 | $5.12 | $5.19 | $5.03 | $5.08 | $5.08 | 3,601 |
| 2020-01-31 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 203 |
| 2020-01-30 | $5.17 | $5.18 | $5.17 | $5.18 | $5.18 | 2,859 |
| 2020-01-29 | $5.08 | $5.20 | $5.04 | $5.20 | $5.20 | 6,217 |
| 2020-01-28 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 15 |
| 2020-01-27 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 2,965 |
| 2020-01-24 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 9 |
| 2020-01-23 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 566 |
| 2020-01-22 | $5.14 | $5.22 | $5.14 | $5.21 | $5.21 | 2,894 |
| 2020-01-21 | $5.10 | $5.13 | $5.10 | $5.10 | $5.10 | 3,997 |
| 2020-01-17 | $5.33 | $5.39 | $5.29 | $5.30 | $5.30 | 3,871 |
| 2020-01-16 | $5.17 | $5.30 | $5.12 | $5.30 | $5.30 | 13,424 |
| 2020-01-15 | $5.24 | $5.24 | $5.07 | $5.14 | $5.14 | 8,520 |
| 2020-01-14 | $5.26 | $5.26 | $5.09 | $5.24 | $5.24 | 6,947 |
| 2020-01-13 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 5 |
| 2020-01-10 | $4.94 | $5.30 | $4.94 | $5.30 | $5.30 | 1,562 |
| 2020-01-09 | $5.17 | $5.30 | $5.17 | $5.30 | $5.30 | 7,242 |
| 2020-01-08 | $5.06 | $5.31 | $4.86 | $5.12 | $5.12 | 26,315 |
| 2020-01-07 | $5.29 | $5.29 | $5.08 | $5.16 | $5.16 | 33,436 |
| 2020-01-06 | $4.96 | $5.34 | $4.96 | $5.29 | $5.29 | 7,889 |
| 2020-01-03 | $5.28 | $5.35 | $5.22 | $5.30 | $5.30 | 9,900 |
| 2020-01-02 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 34 |
| 2019-12-31 | $5.18 | $5.18 | $5.00 | $5.05 | $5.05 | 2,454 |
| 2019-12-30 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 130 |
| 2019-12-27 | $5.26 | $5.26 | $5.14 | $5.14 | $5.14 | 3,803 |
| 2019-12-26 | $5.36 | $5.39 | $5.20 | $5.34 | $5.34 | 19,609 |
| 2019-12-24 | $5.27 | $5.43 | $5.27 | $5.39 | $5.39 | 3,522 |
| 2019-12-23 | $5.20 | $5.27 | $5.15 | $5.27 | $5.27 | 22,429 |
| 2019-12-20 | $5.54 | $5.60 | $5.16 | $5.19 | $5.19 | 12,100 |
| 2019-12-19 | $5.60 | $5.60 | $5.44 | $5.44 | $5.44 | 7,289 |
| 2019-12-18 | $5.49 | $5.49 | $5.41 | $5.44 | $5.44 | 9,702 |
| 2019-12-17 | $5.41 | $5.50 | $4.90 | $5.36 | $5.36 | 28,665 |
| 2019-12-16 | $5.40 | $5.54 | $5.39 | $5.48 | $5.48 | 11,776 |
| 2019-12-13 | $5.31 | $5.35 | $5.31 | $5.35 | $5.35 | 1,072 |
| 2019-12-12 | $5.33 | $5.46 | $5.32 | $5.32 | $5.32 | 10,253 |
| 2019-12-11 | $5.35 | $5.43 | $5.32 | $5.37 | $5.37 | 17,610 |
| 2019-12-10 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 160 |
| 2019-12-09 | $5.36 | $5.50 | $5.35 | $5.50 | $5.50 | 9,758 |
| 2019-12-06 | $5.46 | $5.46 | $5.36 | $5.42 | $5.42 | 15,238 |
| 2019-12-05 | $5.48 | $5.48 | $5.47 | $5.47 | $5.47 | 10,173 |
| 2019-12-04 | $5.64 | $5.64 | $5.45 | $5.47 | $5.47 | 8,871 |
| 2019-12-03 | $5.89 | $5.89 | $5.59 | $5.59 | $5.59 | 4,894 |
| 2019-12-02 | $5.70 | $5.70 | $5.44 | $5.44 | $5.44 | 10,130 |
| 2019-11-29 | $5.81 | $5.81 | $5.67 | $5.73 | $5.73 | 12,099 |
| 2019-11-27 | $5.74 | $6.03 | $5.71 | $5.80 | $5.80 | 7,368 |
| 2019-11-26 | $5.80 | $5.80 | $5.46 | $5.60 | $5.60 | 7,345 |
| 2019-11-25 | $5.89 | $6.05 | $5.89 | $5.96 | $5.96 | 27,976 |
| 2019-11-22 | $5.85 | $5.95 | $5.84 | $5.85 | $5.85 | 19,286 |
| 2019-11-21 | $5.77 | $5.80 | $5.62 | $5.78 | $5.78 | 21,706 |
| 2019-11-20 | $5.61 | $5.65 | $5.61 | $5.62 | $5.62 | 13,823 |
| 2019-11-19 | $5.75 | $5.78 | $5.72 | $5.72 | $5.72 | 689 |
| 2019-11-18 | $5.76 | $5.76 | $5.76 | $5.76 | $5.76 | 139 |
| 2019-11-15 | $5.75 | $5.90 | $5.71 | $5.78 | $5.78 | 5,446 |
| 2019-11-14 | $5.63 | $5.76 | $5.58 | $5.58 | $5.58 | 2,825 |
| 2019-11-13 | $5.64 | $5.66 | $5.64 | $5.65 | $5.65 | 1,275 |
| 2019-11-12 | $5.50 | $5.74 | $5.50 | $5.50 | $5.50 | 10,058 |
| 2019-11-11 | $5.60 | $6.27 | $5.60 | $5.81 | $5.81 | 15,949 |
| 2019-11-08 | $5.90 | $5.90 | $5.82 | $5.82 | $5.82 | 2,652 |
| 2019-11-07 | $6.00 | $6.00 | $5.75 | $5.75 | $5.75 | 4,253 |
| 2019-11-06 | $5.94 | $6.02 | $5.80 | $6.00 | $6.00 | 2,687 |
| 2019-11-05 | $6.16 | $6.16 | $6.16 | $6.16 | $6.16 | 2 |
| 2019-11-04 | $5.70 | $6.20 | $5.70 | $6.16 | $6.16 | 790 |
| 2019-11-01 | $6.31 | $6.31 | $6.16 | $6.19 | $6.19 | 2,881 |
| 2019-10-31 | $5.70 | $6.19 | $5.70 | $6.18 | $6.18 | 21,241 |
| 2019-10-30 | $5.36 | $5.70 | $5.36 | $5.70 | $5.70 | 29,265 |
| 2019-10-29 | $5.53 | $5.54 | $5.29 | $5.48 | $5.48 | 17,828 |
| 2019-10-28 | $5.86 | $5.88 | $5.54 | $5.54 | $5.54 | 14,715 |
| 2019-10-25 | $5.94 | $5.94 | $5.70 | $5.70 | $5.70 | 3,126 |
| 2019-10-24 | $5.95 | $6.00 | $5.85 | $5.99 | $5.99 | 6,676 |
| 2019-10-23 | $6.02 | $6.05 | $5.95 | $5.95 | $5.95 | 3,840 |
| 2019-10-22 | $6.37 | $6.37 | $6.23 | $6.23 | $6.23 | 748 |
| 2019-10-21 | $6.40 | $6.50 | $6.20 | $6.39 | $6.39 | 3,159 |
| 2019-10-18 | $6.37 | $6.37 | $6.32 | $6.32 | $6.32 | 1,030 |
| 2019-10-17 | $6.26 | $6.38 | $6.22 | $6.38 | $6.38 | 9,279 |
| 2019-10-16 | $6.20 | $6.60 | $6.20 | $6.35 | $6.35 | 4,621 |
| 2019-10-15 | $6.75 | $6.87 | $6.61 | $6.61 | $6.61 | 13,613 |
| 2019-10-14 | $6.30 | $6.96 | $6.30 | $6.70 | $6.70 | 17,813 |
| 2019-10-11 | $6.40 | $6.42 | $6.21 | $6.35 | $6.35 | 6,522 |
| 2019-10-10 | $6.58 | $6.58 | $6.34 | $6.40 | $6.40 | 2,520 |
| 2019-10-09 | $6.49 | $6.49 | $6.45 | $6.49 | $6.49 | 2,910 |
| 2019-10-08 | $6.53 | $6.56 | $6.21 | $6.21 | $6.21 | 4,044 |
| 2019-10-07 | $6.26 | $6.64 | $6.26 | $6.45 | $6.45 | 31,481 |
| 2019-10-04 | $6.10 | $6.30 | $6.10 | $6.24 | $6.24 | 6,845 |
| 2019-10-03 | $6.12 | $6.12 | $5.99 | $6.10 | $6.10 | 1,276 |
| 2019-10-02 | $6.40 | $6.44 | $6.00 | $6.00 | $6.00 | 16,326 |
| 2019-10-01 | $6.35 | $6.40 | $6.15 | $6.40 | $6.40 | 5,510 |
| 2019-09-30 | $6.40 | $6.55 | $6.40 | $6.45 | $6.45 | 14,845 |
| 2019-09-27 | $6.25 | $6.50 | $6.25 | $6.40 | $6.40 | 4,155 |
| 2019-09-26 | $6.10 | $6.30 | $5.81 | $6.30 | $6.30 | 20,920 |
| 2019-09-25 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 99 |
| 2019-09-24 | $6.60 | $6.60 | $6.25 | $6.25 | $6.25 | 3,908 |
| 2019-09-23 | $6.59 | $6.60 | $6.45 | $6.53 | $6.53 | 20,594 |
| 2019-09-20 | $6.94 | $6.94 | $6.35 | $6.54 | $6.54 | 3,300 |
| 2019-09-19 | $6.36 | $6.69 | $6.30 | $6.40 | $6.40 | 7,154 |
| 2019-09-18 | $6.14 | $6.43 | $6.10 | $6.30 | $6.30 | 23,679 |
| 2019-09-17 | $6.90 | $7.00 | $6.80 | $6.80 | $6.80 | 6,413 |
| 2019-09-16 | $7.08 | $7.11 | $6.68 | $6.80 | $6.80 | 8,872 |
| 2019-09-13 | $7.00 | $7.00 | $6.75 | $6.79 | $6.79 | 16,640 |
| 2019-09-12 | $6.97 | $7.00 | $6.80 | $6.80 | $6.80 | 10,975 |
| 2019-09-11 | $7.05 | $7.08 | $6.90 | $7.03 | $7.03 | 13,290 |
| 2019-09-10 | $6.23 | $6.67 | $6.23 | $6.67 | $6.67 | 2,381 |
| 2019-09-09 | $6.62 | $6.70 | $6.40 | $6.52 | $6.52 | 16,113 |
| 2019-09-06 | $6.01 | $6.65 | $6.00 | $6.50 | $6.50 | 12,265 |
| 2019-09-05 | $6.28 | $6.37 | $6.20 | $6.20 | $6.20 | 4,986 |
| 2019-09-04 | $6.00 | $6.28 | $6.00 | $6.28 | $6.28 | 7,614 |
| 2019-09-03 | $5.68 | $6.02 | $5.68 | $6.00 | $6.00 | 5,054 |
| 2019-08-30 | $5.69 | $5.90 | $5.69 | $5.82 | $5.82 | 6,649 |
| 2019-08-29 | $5.64 | $5.80 | $5.63 | $5.69 | $5.69 | 5,349 |
| 2019-08-28 | $5.71 | $5.86 | $5.51 | $5.67 | $5.67 | 12,755 |
| 2019-08-27 | $5.87 | $6.01 | $5.67 | $5.67 | $5.67 | 11,373 |
| 2019-08-26 | $6.02 | $6.21 | $5.99 | $6.07 | $6.07 | 5,299 |
| 2019-08-23 | $6.30 | $6.30 | $5.90 | $5.99 | $5.99 | 10,548 |
| 2019-08-22 | $6.62 | $6.65 | $6.26 | $6.36 | $6.36 | 5,593 |
| 2019-08-21 | $6.30 | $6.55 | $6.27 | $6.55 | $6.55 | 15,405 |
| 2019-08-20 | $6.20 | $6.65 | $6.16 | $6.25 | $6.25 | 13,234 |
| 2019-08-19 | $6.28 | $6.74 | $6.00 | $6.55 | $6.55 | 3,925 |
| 2019-08-16 | $6.34 | $6.73 | $6.17 | $6.51 | $6.51 | 39,263 |
| 2019-08-15 | $6.56 | $6.59 | $6.15 | $6.16 | $6.16 | 14,040 |
| 2019-08-14 | $6.49 | $6.49 | $6.00 | $6.18 | $6.18 | 21,742 |
| 2019-08-13 | $6.21 | $6.50 | $6.19 | $6.50 | $6.50 | 25,539 |
| 2019-08-12 | $7.02 | $7.02 | $5.55 | $6.17 | $6.17 | 146,578 |
| 2019-08-09 | $6.70 | $7.65 | $6.59 | $7.20 | $7.20 | 175,234 |
| 2019-08-08 | $6.30 | $7.00 | $6.25 | $6.70 | $6.70 | 82,094 |
| 2019-08-07 | $6.10 | $6.30 | $6.07 | $6.09 | $6.09 | 23,961 |
| 2019-08-06 | $5.95 | $6.15 | $5.95 | $6.05 | $6.05 | 16,435 |
| 2019-08-05 | $6.09 | $6.23 | $5.79 | $5.92 | $5.92 | 35,780 |
| 2019-08-02 | $6.14 | $6.14 | $6.07 | $6.13 | $6.13 | 1,605 |
| 2019-08-01 | $5.74 | $6.25 | $5.74 | $6.02 | $6.02 | 11,207 |
| 2019-07-31 | $5.96 | $6.25 | $5.96 | $6.03 | $6.03 | 16,181 |
| 2019-07-30 | $6.17 | $6.25 | $6.00 | $6.01 | $6.01 | 17,897 |
| 2019-07-29 | $6.44 | $6.44 | $6.15 | $6.28 | $6.28 | 12,356 |
| 2019-07-26 | $6.26 | $6.26 | $5.98 | $6.06 | $6.06 | 18,089 |
| 2019-07-25 | $6.20 | $6.44 | $6.13 | $6.35 | $6.35 | 26,571 |
| 2019-07-24 | $5.52 | $6.20 | $5.50 | $6.20 | $6.20 | 46,294 |
| 2019-07-23 | $6.11 | $6.15 | $5.70 | $6.14 | $6.14 | 148,238 |
| 2019-07-22 | $6.28 | $6.28 | $6.09 | $6.19 | $6.19 | 143,100 |
| 2019-07-19 | $6.07 | $6.29 | $6.07 | $6.28 | $6.28 | 260,355 |
| 2019-07-18 | $6.03 | $6.07 | $6.02 | $6.07 | $6.07 | 137,170 |
| 2019-07-17 | $6.07 | $6.07 | $6.00 | $6.05 | $6.05 | 86,441 |
| 2019-07-16 | $5.90 | $6.15 | $5.77 | $5.99 | $5.99 | 56,836 |
| 2019-07-15 | $6.00 | $6.35 | $5.43 | $5.90 | $5.90 | 34,166 |
| 2019-07-12 | $5.63 | $5.75 | $5.60 | $5.67 | $5.67 | 23,539 |
| 2019-07-11 | $5.56 | $5.64 | $4.83 | $5.56 | $5.56 | 16,456 |
| 2019-07-10 | $5.42 | $5.55 | $5.42 | $5.49 | $5.49 | 11,877 |
| 2019-07-09 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 51 |
| 2019-07-08 | $5.32 | $5.44 | $5.32 | $5.32 | $5.32 | 40,576 |
| 2019-07-05 | $5.46 | $5.46 | $5.32 | $5.40 | $5.40 | 12,688 |
| 2019-07-03 | $5.45 | $5.50 | $5.36 | $5.47 | $5.47 | 10,282 |
| 2019-07-02 | $5.31 | $5.49 | $5.30 | $5.30 | $5.30 | 6,933 |
| 2019-07-01 | $5.45 | $5.49 | $5.22 | $5.25 | $5.25 | 15,613 |
| 2019-06-28 | $5.45 | $5.50 | $5.27 | $5.30 | $5.30 | 14,645 |
| 2019-06-27 | $5.45 | $5.45 | $5.38 | $5.38 | $5.38 | 601 |
| 2019-06-26 | $5.39 | $5.45 | $5.30 | $5.30 | $5.30 | 25,401 |
| 2019-06-25 | $5.32 | $5.33 | $5.19 | $5.22 | $5.22 | 16,706 |
| 2019-06-24 | $5.10 | $5.37 | $5.06 | $5.34 | $5.34 | 17,201 |
| 2019-06-21 | $5.11 | $5.24 | $5.05 | $5.17 | $5.17 | 1,780 |
| 2019-06-20 | $5.20 | $5.29 | $4.90 | $5.00 | $5.00 | 22,055 |
| 2019-06-19 | $4.89 | $5.10 | $4.89 | $5.10 | $5.10 | 1,377 |
| 2019-06-18 | $4.94 | $5.18 | $4.80 | $5.00 | $5.00 | 32,321 |
| 2019-06-17 | $5.06 | $5.06 | $4.60 | $5.06 | $5.06 | 34,121 |
| 2019-06-14 | $4.85 | $5.00 | $4.49 | $4.89 | $4.89 | 68,791 |
| 2019-06-13 | $4.27 | $4.67 | $4.21 | $4.65 | $4.65 | 18,460 |
| 2019-06-12 | $4.38 | $4.79 | $4.24 | $4.28 | $4.28 | 73,047 |
| 2019-06-11 | $4.25 | $4.25 | $4.12 | $4.17 | $4.17 | 20,397 |
| 2019-06-10 | $4.52 | $4.52 | $4.19 | $4.30 | $4.30 | 5,127 |
| 2019-06-07 | $4.38 | $4.40 | $4.30 | $4.30 | $4.30 | 3,070 |
| 2019-06-06 | $4.15 | $4.24 | $4.10 | $4.15 | $4.15 | 9,837 |
| 2019-06-05 | $4.18 | $4.18 | $4.11 | $4.11 | $4.11 | 518 |
| 2019-06-04 | $4.30 | $4.30 | $4.11 | $4.15 | $4.15 | 16,091 |
| 2019-06-03 | $4.15 | $4.15 | $4.07 | $4.10 | $4.10 | 15,855 |
| 2019-05-31 | $4.42 | $4.43 | $4.15 | $4.15 | $4.15 | 19,215 |
| 2019-05-30 | $4.32 | $4.59 | $4.32 | $4.47 | $4.47 | 1,395 |
| 2019-05-29 | $4.80 | $4.98 | $4.60 | $4.68 | $4.68 | 13,539 |
| 2019-05-28 | $5.00 | $5.25 | $4.85 | $4.98 | $4.98 | 60,030 |
| 2019-05-24 | $4.71 | $5.55 | $4.65 | $4.78 | $4.78 | 27,118 |
| 2019-05-23 | $4.35 | $4.35 | $4.21 | $4.21 | $4.21 | 4,823 |
| 2019-05-22 | $4.35 | $4.40 | $4.35 | $4.40 | $4.40 | 691 |
| 2019-05-21 | $4.54 | $4.60 | $4.26 | $4.33 | $4.33 | 6,617 |
| 2019-05-20 | $4.10 | $4.16 | $4.10 | $4.16 | $4.16 | 1,608 |
| 2019-05-17 | $4.45 | $4.45 | $4.10 | $4.10 | $4.10 | 1,882 |
| 2019-05-16 | $4.44 | $4.80 | $4.25 | $4.42 | $4.42 | 14,878 |
| 2019-05-15 | $4.52 | $4.52 | $4.26 | $4.29 | $4.29 | 5,134 |
| 2019-05-14 | $4.50 | $4.50 | $4.01 | $4.21 | $4.21 | 22,726 |
| 2019-05-13 | $4.55 | $4.69 | $4.55 | $4.57 | $4.57 | 9,273 |
| 2019-05-10 | $4.80 | $4.80 | $4.57 | $4.61 | $4.61 | 13,761 |
| 2019-05-09 | $4.80 | $4.80 | $4.55 | $4.57 | $4.57 | 30,212 |
| 2019-05-08 | $4.65 | $4.81 | $4.65 | $4.80 | $4.80 | 4,206 |
| 2019-05-07 | $4.67 | $4.67 | $4.65 | $4.65 | $4.65 | 1,001 |
| 2019-05-06 | $4.85 | $4.85 | $4.54 | $4.62 | $4.62 | 13,789 |
| 2019-05-03 | $4.75 | $4.89 | $4.64 | $4.64 | $4.64 | 8,848 |
| 2019-05-02 | $4.72 | $4.72 | $4.50 | $4.58 | $4.58 | 14,746 |
| 2019-05-01 | $4.52 | $4.57 | $4.52 | $4.55 | $4.55 | 1,258 |
| 2019-04-30 | $4.47 | $4.59 | $4.45 | $4.52 | $4.52 | 7,981 |
| 2019-04-29 | $4.51 | $4.51 | $4.30 | $4.45 | $4.45 | 13,512 |
| 2019-04-26 | $4.65 | $4.70 | $4.35 | $4.35 | $4.35 | 22,503 |
| 2019-04-25 | $4.57 | $4.59 | $4.50 | $4.50 | $4.50 | 5,957 |
| 2019-04-24 | $4.85 | $4.85 | $4.50 | $4.56 | $4.56 | 9,966 |
| 2019-04-23 | $4.84 | $4.99 | $4.84 | $4.90 | $4.90 | 23,053 |
| 2019-04-22 | $4.82 | $4.88 | $4.80 | $4.80 | $4.80 | 17,827 |
| 2019-04-18 | $4.82 | $4.90 | $4.80 | $4.80 | $4.80 | 24,157 |
| 2019-04-17 | $4.82 | $4.90 | $4.80 | $4.87 | $4.87 | 4,738 |
| 2019-04-16 | $4.80 | $4.87 | $4.76 | $4.80 | $4.80 | 27,813 |
| 2019-04-15 | $4.87 | $4.95 | $4.80 | $4.87 | $4.87 | 17,889 |
| 2019-04-12 | $4.75 | $4.75 | $4.50 | $4.53 | $4.53 | 29,177 |
| 2019-04-11 | $4.75 | $4.75 | $4.65 | $4.65 | $4.65 | 1,396 |
| 2019-04-10 | $4.98 | $4.98 | $4.65 | $4.80 | $4.80 | 6,813 |
| 2019-04-09 | $4.56 | $4.97 | $4.56 | $4.77 | $4.77 | 20,631 |
| 2019-04-08 | $4.58 | $5.00 | $4.58 | $5.00 | $5.00 | 31,924 |
| 2019-04-05 | $5.12 | $5.12 | $4.53 | $4.53 | $4.53 | 16,459 |
| 2019-04-04 | $4.98 | $5.00 | $4.52 | $4.90 | $4.90 | 16,190 |
| 2019-04-03 | $5.03 | $5.03 | $4.62 | $4.85 | $4.85 | 32,873 |
| 2019-04-02 | $4.95 | $5.25 | $4.81 | $5.00 | $5.00 | 30,797 |
| 2019-04-01 | $5.24 | $5.24 | $5.00 | $5.17 | $5.17 | 18,348 |
| 2019-03-29 | $5.46 | $5.46 | $5.00 | $5.22 | $5.22 | 73,382 |
| 2019-03-28 | $5.50 | $5.95 | $5.05 | $5.08 | $5.08 | 80,301 |
| 2019-03-27 | $5.01 | $7.00 | $4.95 | $5.70 | $5.70 | 333,238 |
| 2019-03-26 | $5.20 | $5.25 | $4.92 | $5.04 | $5.04 | 29,214 |
| 2019-03-25 | $5.12 | $5.33 | $4.90 | $5.00 | $5.00 | 37,075 |
| 2019-03-22 | $5.20 | $5.72 | $4.80 | $5.12 | $5.12 | 88,191 |
| 2019-03-21 | $5.21 | $5.49 | $5.16 | $5.45 | $5.45 | 60,937 |
| 2019-03-20 | $5.22 | $5.82 | $5.10 | $5.20 | $5.20 | 175,990 |
| 2019-03-19 | $4.75 | $5.50 | $4.55 | $5.15 | $5.15 | 275,596 |
| 2019-03-18 | $4.89 | $5.15 | $4.30 | $4.88 | $4.88 | 81,573 |
| 2019-03-15 | $5.50 | $5.77 | $4.61 | $4.90 | $4.90 | 60,133 |
| 2019-03-14 | $9.10 | $9.10 | $5.25 | $5.35 | $5.35 | 214,489 |
| 2019-03-13 | $9.00 | $9.43 | $8.79 | $9.43 | $9.43 | 5,427 |
| 2019-03-12 | $7.80 | $9.23 | $7.80 | $9.00 | $9.00 | 16,717 |
| 2019-03-11 | $7.51 | $7.80 | $7.39 | $7.70 | $7.70 | 15,620 |
| 2019-03-08 | $7.10 | $7.76 | $7.10 | $7.68 | $7.68 | 5,641 |
| 2019-03-07 | $7.49 | $7.75 | $7.11 | $7.75 | $7.75 | 22,107 |
| 2019-03-06 | $6.35 | $7.09 | $6.35 | $7.05 | $7.05 | 17,212 |
| 2019-03-05 | $6.00 | $6.50 | $5.37 | $6.16 | $6.16 | 52,305 |
| 2019-03-04 | $5.67 | $6.10 | $5.35 | $6.07 | $6.07 | 45,248 |
| 2019-03-01 | $5.66 | $6.00 | $5.25 | $5.30 | $5.30 | 20,619 |
| 2019-02-28 | $5.87 | $6.62 | $5.49 | $5.61 | $5.61 | 37,979 |
| 2019-02-27 | $6.14 | $6.14 | $5.53 | $5.65 | $5.65 | 15,440 |
| 2019-02-26 | $5.48 | $6.49 | $5.34 | $6.14 | $6.14 | 91,202 |
| 2019-02-25 | $5.87 | $7.47 | $5.30 | $5.32 | $5.32 | 133,589 |
| 2019-02-22 | $6.85 | $6.85 | $5.31 | $5.80 | $5.80 | 129,758 |
| 2019-02-21 | $8.89 | $8.89 | $7.11 | $7.11 | $7.11 | 60,460 |
| 2019-02-20 | $9.25 | $9.25 | $8.94 | $8.95 | $8.95 | 49,084 |
| 2019-02-19 | $10.02 | $10.02 | $8.88 | $9.16 | $9.16 | 202,019 |
| 2019-02-15 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2019-02-14 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 200 |
| 2019-02-13 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 0 |
| 2019-02-12 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 0 |
| 2019-02-11 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 1 |
| 2019-02-08 | $10.07 | $10.15 | $10.02 | $10.08 | $10.08 | 159,050 |
| 2019-02-07 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 10,000 |
| 2019-02-06 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 1,000 |
| 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 | 0 |
| 2019-02-01 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 0 |
| 2019-01-31 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 5,000 |
| 2019-01-30 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 0 |
| 2019-01-29 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 0 |
| 2019-01-28 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 48,300 |
| 2019-01-25 | $10.07 | $10.08 | $10.05 | $10.07 | $10.07 | 18,000 |
| 2019-01-24 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 1,000 |
| 2019-01-23 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 0 |
| 2019-01-22 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 2,700 |
| 2019-01-18 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 0 |
| 2019-01-17 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 0 |
| 2019-01-16 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 0 |
| 2019-01-15 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 120 |
| 2019-01-14 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 660 |
| 2019-01-11 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 0 |
| 2019-01-10 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 13,126 |
| 2019-01-09 | $10.10 | $10.10 | $10.08 | $10.09 | $10.09 | 17,140 |
| 2019-01-08 | $10.04 | $10.05 | $10.04 | $10.05 | $10.05 | 187,904 |
| 2019-01-07 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 0 |
| 2019-01-04 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 0 |
| 2019-01-03 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 0 |
| 2018-12-31 | $10.05 | $10.07 | $10.05 | $10.07 | $10.07 | 48,240 |
| 2018-12-27 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 150 |
| 2018-12-26 | $10.05 | $10.05 | $10.01 | $10.01 | $10.01 | 315,025 |
| 2018-12-24 | $10.01 | $10.05 | $10.00 | $10.04 | $10.04 | 8,713 |
| 2018-12-21 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 1,000 |
| 2018-12-20 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 675 |
| 2018-12-18 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 1,500 |
| 2018-12-14 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 180 |
| 2018-12-13 | $10.00 | $10.06 | $10.00 | $10.06 | $10.06 | 1,575 |
| 2018-12-12 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2018-12-11 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 600 |
| 2018-12-10 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2018-12-07 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2018-12-04 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2018-12-03 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2018-11-30 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2018-11-29 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 1,000 |
| 2018-11-28 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2018-11-27 | $10.00 | $10.01 | $10.00 | $10.01 | $10.01 | 54,117 |
| 2018-11-26 | $10.02 | $10.02 | $10.00 | $10.00 | $10.00 | 5,300 |
| 2018-11-23 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 1,519 |
| 2018-11-21 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2018-11-20 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 193,525 |
| 2018-11-19 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 575,000 |
| 2018-11-16 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 1,500 |
| 2018-11-15 | $10.00 | $10.03 | $10.00 | $10.03 | $10.03 | 770 |
| 2018-11-14 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2018-11-13 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 1,900 |
| 2018-11-12 | $10.03 | $10.03 | $10.00 | $10.00 | $10.00 | 28,486 |
| 2018-11-09 | $10.02 | $10.11 | $10.00 | $10.02 | $10.02 | 1,304,972 |
| 2018-11-08 | $9.74 | $9.74 | $9.73 | $9.73 | $9.73 | 700 |
| 2018-11-07 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2018-11-06 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2018-11-05 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 1,525 |
| 2018-11-02 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2018-11-01 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2018-10-31 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2018-10-30 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2018-10-29 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2018-10-26 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 300 |
| 2018-10-25 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2018-10-24 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2018-10-23 | $9.73 | $9.74 | $9.73 | $9.74 | $9.74 | 1,159 |
| 2018-10-22 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 1,140 |
| 2018-10-19 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 0 |
| 2018-10-18 | $9.73 | $9.73 | $9.72 | $9.73 | $9.73 | 1,600 |
| 2018-10-17 | $9.73 | $9.73 | $9.72 | $9.72 | $9.72 | 4,093 |
| 2018-10-16 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 10,591 |
| 2018-10-15 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 0 |
| 2018-10-12 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 180 |
| 2018-10-11 | $9.66 | $9.73 | $9.66 | $9.73 | $9.73 | 14,350 |
| 2018-10-10 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 3,500 |
| 2018-10-09 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 0 |
| 2018-10-08 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 0 |
| 2018-10-05 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 615 |
| 2018-10-04 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 100 |
| 2018-10-03 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 0 |
| 2018-10-02 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 0 |
| 2018-10-01 | $10.68 | $10.68 | $9.73 | $9.73 | $9.73 | 3,700 |
| 2018-09-28 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 140 |
| 2018-09-27 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 0 |
| 2018-09-26 | $9.75 | $9.75 | $9.66 | $9.71 | $9.71 | 2,141 |
| 2018-09-25 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 100 |
| 2018-09-24 | $10.67 | $10.67 | $9.85 | $9.85 | $9.85 | 7,093 |
| 2018-09-21 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 48,013 |
| 2018-09-20 | $9.71 | $9.71 | $9.70 | $9.70 | $9.70 | 10,300 |
| 2018-09-19 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 100 |
| 2018-09-18 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 0 |
| 2018-09-17 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 0 |
| 2018-09-14 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 200 |
| 2018-09-13 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 4,400 |
| 2018-09-12 | $9.70 | $9.72 | $9.70 | $9.72 | $9.72 | 1,400 |
| 2018-09-11 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 0 |
| 2018-09-10 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 0 |
| 2018-09-07 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 0 |
| 2018-09-06 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 0 |
| 2018-09-05 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 0 |
| 2018-09-04 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 0 |
| 2018-08-31 | $9.72 | $9.73 | $9.72 | $9.73 | $9.73 | 100,500 |
| 2018-08-30 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2018-08-29 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2018-08-28 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2018-08-27 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 4,900 |
| 2018-08-24 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 0 |
| 2018-08-23 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 0 |
| 2018-08-22 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 100,000 |
| 2018-08-21 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 12,452 |
| 2018-08-20 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 0 |
| 2018-08-17 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 0 |
| 2018-08-16 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 100,000 |
| 2018-08-15 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2018-08-14 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 425 |
| 2018-08-13 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 0 |
| 2018-08-10 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 0 |
| 2018-08-09 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 0 |
| 2018-08-08 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 0 |
| 2018-08-07 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 1,200 |
| 2018-08-06 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 0 |
| 2018-08-03 | $9.69 | $9.69 | $9.68 | $9.68 | $9.68 | 4,500 |
| 2018-08-02 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2018-08-01 | $9.69 | $9.70 | $9.69 | $9.70 | $9.70 | 139,195 |
| 2018-07-31 | $9.70 | $9.70 | $9.69 | $9.69 | $9.69 | 7,250 |
| 2018-07-30 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 0 |
| 2018-07-27 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 100,000 |
| 2018-07-26 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2018-07-25 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2018-07-24 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 8,400 |
| 2018-07-23 | $9.70 | $9.70 | $9.69 | $9.69 | $9.69 | 916 |
| 2018-07-20 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 0 |
| 2018-07-19 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 0 |
| 2018-07-18 | $9.69 | $9.69 | $9.67 | $9.67 | $9.67 | 4,902 |
| 2018-07-17 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 0 |
| 2018-07-16 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 300 |
| 2018-07-13 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 2,560 |
| 2018-07-12 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 150,000 |
| 2018-07-11 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 0 |
| 2018-07-10 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 0 |
| 2018-07-09 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 140 |
| 2018-07-06 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 0 |
| 2018-07-05 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 0 |
| 2018-07-03 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 200,000 |
| 2018-07-02 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 50,000 |
| 2018-06-29 | $9.67 | $9.69 | $9.66 | $9.69 | $9.69 | 975 |
| 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 | 600 |
| 2018-06-26 | $9.69 | $9.70 | $9.69 | $9.70 | $9.70 | 25,000 |
| 2018-06-25 | $9.66 | $9.67 | $9.66 | $9.67 | $9.67 | 250,100 |
| 2018-06-22 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 0 |
| 2018-06-21 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 0 |
| 2018-06-20 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 0 |
| 2018-06-19 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 600 |
| 2018-06-18 | $9.64 | $9.64 | $9.64 | $9.64 | $9.64 | 0 |
| 2018-06-15 | $9.64 | $9.64 | $9.64 | $9.64 | $9.64 | 0 |
| 2018-06-14 | $9.64 | $9.64 | $9.64 | $9.64 | $9.64 | 0 |
| 2018-06-13 | $9.64 | $9.64 | $9.64 | $9.64 | $9.64 | 0 |
| 2018-06-12 | $9.64 | $9.64 | $9.64 | $9.64 | $9.64 | 100,000 |
| 2018-06-11 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 0 |
| 2018-06-08 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 0 |
| 2018-06-07 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 0 |
| 2018-06-06 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 0 |
| 2018-06-05 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 0 |
| 2018-06-04 | $9.60 | $9.68 | $9.60 | $9.65 | $9.65 | 17,350 |
| 2018-06-01 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2018-05-31 | $9.69 | $9.70 | $9.69 | $9.70 | $9.70 | 925 |
| 2018-05-30 | $9.63 | $9.70 | $9.63 | $9.70 | $9.70 | 89,500 |
| 2018-05-29 | $9.67 | $9.70 | $9.64 | $9.64 | $9.64 | 1,100 |
| 2018-05-25 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 0 |
| 2018-05-24 | $9.63 | $9.67 | $9.60 | $9.67 | $9.67 | 6,525 |
| 2018-05-23 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 0 |
| 2018-05-22 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 100 |
| 2018-05-21 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 0 |
| 2018-05-18 | $9.67 | $9.67 | $9.66 | $9.66 | $9.66 | 426 |
| 2018-05-17 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 900 |
| 2018-05-16 | $9.67 | $9.67 | $9.60 | $9.65 | $9.65 | 34,200 |
| 2018-05-15 | $9.67 | $9.67 | $9.65 | $9.65 | $9.65 | 363,716 |
| 2018-05-14 | $9.69 | $9.69 | $9.60 | $9.68 | $9.68 | 7,400 |
| 2018-05-11 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 100 |
| 2018-05-10 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 0 |
| 2018-05-09 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 197,111 |
| 2018-05-08 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 2 |
| 2018-05-07 | $9.70 | $9.72 | $9.69 | $9.72 | $9.72 | 1,122 |
| 2018-05-04 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 500 |
| 2018-05-03 | $9.75 | $9.75 | $9.70 | $9.70 | $9.70 | 300 |
| 2018-05-02 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 0 |
| 2018-05-01 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 0 |
| 2018-04-30 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 900 |
| 2018-04-27 | $9.68 | $9.68 | $9.65 | $9.65 | $9.65 | 1,550 |
| 2018-04-26 | $9.60 | $9.73 | $9.60 | $9.65 | $9.65 | 11,900 |
| 2018-04-25 | $9.62 | $9.68 | $9.62 | $9.68 | $9.68 | 2,005 |
| 2018-04-24 | $9.69 | $9.72 | $9.64 | $9.64 | $9.64 | 13,425 |
| 2018-04-23 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 0 |
| 2018-04-20 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 1,100 |
| 2018-04-19 | $9.62 | $9.65 | $9.62 | $9.65 | $9.65 | 600 |
| 2018-04-18 | $9.61 | $9.67 | $9.61 | $9.61 | $9.61 | 180,400 |
| 2018-04-17 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 0 |
| 2018-04-16 | $9.65 | $9.68 | $9.63 | $9.68 | $9.68 | 55,300 |
| 2018-04-13 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 500 |
| 2018-04-12 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 6,600 |
| 2018-04-11 | $9.67 | $9.70 | $9.65 | $9.70 | $9.70 | 52,700 |
| 2018-04-10 | $9.66 | $9.70 | $9.63 | $9.70 | $9.70 | 64,542 |
| 2018-04-09 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 300 |
| 2018-04-06 | $9.68 | $9.68 | $9.65 | $9.65 | $9.65 | 303 |
| 2018-04-05 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 0 |
| 2018-04-04 | $9.60 | $9.65 | $9.59 | $9.65 | $9.65 | 402,100 |
| 2018-04-03 | $9.58 | $9.58 | $9.58 | $9.58 | $9.58 | 50,000 |
| 2018-04-02 | $9.62 | $9.62 | $9.62 | $9.62 | $9.62 | 1,500 |
| 2018-03-29 | $9.65 | $9.65 | $9.58 | $9.58 | $9.58 | 5,400 |
| 2018-03-28 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 0 |
| 2018-03-27 | $9.62 | $9.62 | $9.60 | $9.60 | $9.60 | 5,400 |
| 2018-03-26 | $9.64 | $9.64 | $9.64 | $9.64 | $9.64 | 0 |
| 2018-03-23 | $9.60 | $9.64 | $9.60 | $9.64 | $9.64 | 152,000 |
| 2018-03-22 | $9.70 | $9.70 | $9.60 | $9.60 | $9.60 | 1,102,400 |
Bioceres Crop Solutions Corp (BIOX) News Headlines
.jpg)
.jpg)
BOLSA EUROPA Aes tm perdas leves aps BCE reduzir juros como esperado
None
reuters.com April 17, 2025.jpg)
Acciones europeas caen levemente tras esperada bajada de tasas del BCE
None
reuters.com April 17, 2025Recent Bioceres Crop Solutions Corp (BIOX) News
Similar Companies to Bioceres Crop Solutions Corp (BIOX) in the Agricultural Inputs Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| ICL Group Ltd | ICL | Agricultural Inputs | Basic Materials | 20,837 |
| Nutrien Ltd | NTR | Agricultural Inputs | Basic Materials | 20,800 |
| Corteva Inc | CTVA | Agricultural Inputs | Basic Materials | 19,000 |
| Mosaic Company | MOS | Agricultural Inputs | Basic Materials | 10,000 |
| FMC Corp | FMC | Agricultural Inputs | Basic Materials | 6,000 |
| CF Industries Holdings Inc | CF | Agricultural Inputs | Basic Materials | 2,970 |
| Scotts Miracle-Gro Company - Class A | SMG | Agricultural Inputs | Basic Materials | 2,500 |
| American Vanguard Corp | AVD | Agricultural Inputs | Basic Materials | 2,500 |
| CVR Partners LP | UAN | Agricultural Inputs | Basic Materials | 895 |
| MGP Ingredients Inc | MGPI | Agricultural Inputs | Basic Materials | 700 |