BrightSpire Capital Inc - Class A (BRSP) Exchange: NYSE
Data as of April 24, 2024
$6.40 ($-0.10) -1.54%
BrightSpire Capital Inc - Class A - Daily Information
Click for more stock information on BrightSpire Capital Inc - Class A.| Daily Information | Data |
|---|---|
| Date | April 24, 2024 |
| Open | $6.44 |
| Previous Close | $6.40 |
| High | $6.44 |
| Low | $6.37 |
| Adjusted Open | $6.44 |
| Previous Adjusted Close | $6.40 |
| Adjusted High | $6.44 |
| Adjusted Low | $6.37 |
About BrightSpire Capital Inc - Class A (BRSP)
Colony NorthStar Credit Real Estate Inc. Class A
Invest in BrightSpire Capital Inc - Class A (BRSP)
Historical Stock Data for BrightSpire Capital Inc - Class A (BRSP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | $6.44 | $6.44 | $6.37 | $6.40 | $6.40 | 446,123 |
| 2024-04-23 | $6.39 | $6.53 | $6.39 | $6.50 | $6.50 | 288,838 |
| 2024-04-22 | $6.38 | $6.45 | $6.36 | $6.42 | $6.42 | 437,464 |
| 2024-04-19 | $6.20 | $6.35 | $6.20 | $6.34 | $6.34 | 518,195 |
| 2024-04-18 | $6.21 | $6.29 | $6.15 | $6.21 | $6.21 | 566,117 |
| 2024-04-17 | $6.22 | $6.28 | $6.15 | $6.18 | $6.18 | 485,913 |
| 2024-04-16 | $6.19 | $6.22 | $6.12 | $6.15 | $6.15 | 880,776 |
| 2024-04-15 | $6.34 | $6.36 | $6.16 | $6.23 | $6.23 | 900,228 |
| 2024-04-12 | $6.30 | $6.34 | $6.24 | $6.28 | $6.28 | 711,376 |
| 2024-04-11 | $6.26 | $6.37 | $6.22 | $6.35 | $6.35 | 791,804 |
| 2024-04-10 | $6.41 | $6.42 | $6.14 | $6.19 | $6.19 | 1,476,006 |
| 2024-04-09 | $6.49 | $6.61 | $6.47 | $6.60 | $6.60 | 860,087 |
| 2024-04-08 | $6.55 | $6.60 | $6.48 | $6.48 | $6.48 | 402,091 |
| 2024-04-05 | $6.49 | $6.53 | $6.45 | $6.51 | $6.51 | 995,072 |
| 2024-04-04 | $6.66 | $6.70 | $6.49 | $6.51 | $6.51 | 631,851 |
| 2024-04-03 | $6.52 | $6.58 | $6.44 | $6.57 | $6.57 | 917,734 |
| 2024-04-02 | $6.55 | $6.61 | $6.48 | $6.51 | $6.51 | 1,112,087 |
| 2024-04-01 | $6.88 | $6.88 | $6.59 | $6.60 | $6.60 | 1,237,785 |
| 2024-03-28 | $6.81 | $6.93 | $6.79 | $6.89 | $6.89 | 708,401 |
| 2024-03-27 | $6.70 | $6.83 | $6.67 | $6.81 | $6.81 | 690,450 |
| 2024-03-26 | $6.95 | $6.98 | $6.85 | $6.87 | $6.67 | 1,028,090 |
| 2024-03-25 | $6.90 | $7.02 | $6.90 | $6.95 | $6.75 | 461,075 |
| 2024-03-22 | $6.95 | $7.00 | $6.88 | $6.88 | $6.68 | 458,523 |
| 2024-03-21 | $6.93 | $7.04 | $6.91 | $6.98 | $6.78 | 675,561 |
| 2024-03-20 | $6.74 | $6.96 | $6.69 | $6.93 | $6.93 | 532,647 |
| 2024-03-19 | $6.77 | $6.85 | $6.74 | $6.77 | $6.77 | 755,375 |
| 2024-03-18 | $6.87 | $6.89 | $6.77 | $6.80 | $6.80 | 773,687 |
| 2024-03-15 | $6.66 | $6.90 | $6.66 | $6.87 | $6.87 | 1,443,378 |
| 2024-03-14 | $6.89 | $6.90 | $6.70 | $6.71 | $6.71 | 737,345 |
| 2024-03-13 | $6.87 | $6.98 | $6.87 | $6.90 | $6.90 | 1,093,162 |
| 2024-03-12 | $6.84 | $6.90 | $6.75 | $6.89 | $6.89 | 591,453 |
| 2024-03-11 | $6.75 | $6.86 | $6.74 | $6.81 | $6.81 | 651,220 |
| 2024-03-08 | $6.83 | $6.91 | $6.72 | $6.75 | $6.75 | 525,862 |
| 2024-03-07 | $6.76 | $6.81 | $6.70 | $6.76 | $6.76 | 427,304 |
| 2024-03-06 | $6.70 | $6.74 | $6.63 | $6.68 | $6.68 | 565,458 |
| 2024-03-05 | $6.52 | $6.65 | $6.50 | $6.64 | $6.64 | 917,338 |
| 2024-03-04 | $6.74 | $6.79 | $6.57 | $6.60 | $6.60 | 1,034,853 |
| 2024-03-01 | $6.93 | $6.97 | $6.83 | $6.95 | $6.95 | 636,693 |
| 2024-02-29 | $6.86 | $6.93 | $6.83 | $6.91 | $6.91 | 613,027 |
| 2024-02-28 | $6.70 | $6.81 | $6.69 | $6.76 | $6.76 | 459,368 |
| 2024-02-27 | $6.84 | $6.86 | $6.72 | $6.78 | $6.78 | 487,454 |
| 2024-02-26 | $6.80 | $6.86 | $6.72 | $6.78 | $6.78 | 649,735 |
| 2024-02-23 | $6.74 | $6.89 | $6.68 | $6.84 | $6.84 | 683,175 |
| 2024-02-22 | $6.80 | $6.84 | $6.66 | $6.75 | $6.75 | 923,471 |
| 2024-02-21 | $6.87 | $6.87 | $6.60 | $6.84 | $6.84 | 1,046,080 |
| 2024-02-20 | $6.66 | $6.74 | $6.61 | $6.63 | $6.63 | 644,742 |
| 2024-02-16 | $6.77 | $6.85 | $6.68 | $6.80 | $6.80 | 579,425 |
| 2024-02-15 | $6.70 | $6.91 | $6.70 | $6.84 | $6.84 | 718,223 |
| 2024-02-14 | $6.66 | $6.69 | $6.58 | $6.65 | $6.65 | 457,736 |
| 2024-02-13 | $6.55 | $6.65 | $6.46 | $6.54 | $6.54 | 960,862 |
| 2024-02-12 | $6.68 | $6.89 | $6.67 | $6.83 | $6.83 | 1,100,600 |
| 2024-02-09 | $6.65 | $6.72 | $6.57 | $6.69 | $6.69 | 731,839 |
| 2024-02-08 | $6.65 | $6.72 | $6.61 | $6.65 | $6.65 | 740,476 |
| 2024-02-07 | $6.93 | $6.95 | $6.59 | $6.66 | $6.66 | 1,131,101 |
| 2024-02-06 | $6.87 | $6.98 | $6.84 | $6.91 | $6.91 | 847,897 |
| 2024-02-05 | $6.95 | $6.97 | $6.75 | $6.89 | $6.89 | 796,518 |
| 2024-02-02 | $7.10 | $7.10 | $6.96 | $7.02 | $7.02 | 842,941 |
| 2024-02-01 | $7.22 | $7.25 | $7.02 | $7.23 | $7.23 | 1,020,367 |
| 2024-01-31 | $7.40 | $7.49 | $7.13 | $7.15 | $7.15 | 833,556 |
| 2024-01-30 | $7.63 | $7.67 | $7.43 | $7.43 | $7.43 | 391,635 |
| 2024-01-29 | $7.54 | $7.71 | $7.54 | $7.69 | $7.69 | 600,263 |
| 2024-01-26 | $7.51 | $7.61 | $7.51 | $7.57 | $7.57 | 798,776 |
| 2024-01-25 | $7.45 | $7.49 | $7.32 | $7.43 | $7.43 | 774,378 |
| 2024-01-24 | $7.46 | $7.50 | $7.32 | $7.34 | $7.34 | 495,986 |
| 2024-01-23 | $7.34 | $7.42 | $7.32 | $7.38 | $7.38 | 907,530 |
| 2024-01-22 | $7.29 | $7.41 | $7.24 | $7.29 | $7.29 | 446,388 |
| 2024-01-19 | $7.12 | $7.18 | $6.98 | $7.17 | $7.17 | 511,818 |
| 2024-01-18 | $7.10 | $7.11 | $6.98 | $7.07 | $7.07 | 524,737 |
| 2024-01-17 | $7.05 | $7.15 | $7.01 | $7.06 | $7.06 | 889,988 |
| 2024-01-16 | $7.24 | $7.24 | $7.12 | $7.15 | $7.15 | 562,074 |
| 2024-01-12 | $7.48 | $7.54 | $7.27 | $7.29 | $7.29 | 478,985 |
| 2024-01-11 | $7.40 | $7.41 | $7.26 | $7.37 | $7.37 | 523,635 |
| 2024-01-10 | $7.39 | $7.47 | $7.38 | $7.47 | $7.47 | 515,155 |
| 2024-01-09 | $7.41 | $7.44 | $7.34 | $7.41 | $7.41 | 418,195 |
| 2024-01-08 | $7.34 | $7.49 | $7.29 | $7.49 | $7.49 | 496,845 |
| 2024-01-05 | $7.20 | $7.39 | $7.20 | $7.30 | $7.30 | 703,250 |
| 2024-01-04 | $7.23 | $7.34 | $7.20 | $7.24 | $7.24 | 656,298 |
| 2024-01-03 | $7.30 | $7.33 | $7.12 | $7.20 | $7.20 | 823,454 |
| 2024-01-02 | $7.38 | $7.42 | $7.28 | $7.34 | $7.34 | 705,809 |
| 2023-12-29 | $7.63 | $7.66 | $7.44 | $7.44 | $7.44 | 647,120 |
| 2023-12-28 | $7.65 | $7.72 | $7.63 | $7.66 | $7.66 | 557,127 |
| 2023-12-27 | $7.92 | $8.01 | $7.83 | $7.89 | $7.69 | 704,877 |
| 2023-12-26 | $7.82 | $7.94 | $7.77 | $7.92 | $7.72 | 641,421 |
| 2023-12-22 | $7.78 | $7.88 | $7.72 | $7.78 | $7.58 | 832,549 |
| 2023-12-21 | $7.58 | $7.78 | $7.58 | $7.78 | $7.58 | 1,150,779 |
| 2023-12-20 | $7.58 | $7.82 | $7.53 | $7.54 | $7.35 | 1,009,086 |
| 2023-12-19 | $7.46 | $7.67 | $7.45 | $7.64 | $7.45 | 987,571 |
| 2023-12-18 | $7.50 | $7.59 | $7.41 | $7.42 | $7.23 | 528,802 |
| 2023-12-15 | $7.62 | $7.62 | $7.40 | $7.48 | $7.29 | 1,502,314 |
| 2023-12-14 | $7.63 | $7.75 | $7.50 | $7.59 | $7.40 | 1,050,160 |
| 2023-12-13 | $7.21 | $7.53 | $7.17 | $7.50 | $7.31 | 812,963 |
| 2023-12-12 | $7.18 | $7.29 | $7.11 | $7.22 | $7.04 | 426,151 |
| 2023-12-11 | $7.12 | $7.22 | $7.07 | $7.18 | $7.00 | 582,137 |
| 2023-12-08 | $7.03 | $7.13 | $7.01 | $7.12 | $7.12 | 502,070 |
| 2023-12-07 | $6.95 | $7.07 | $6.88 | $7.07 | $7.07 | 511,568 |
| 2023-12-06 | $7.09 | $7.20 | $6.90 | $6.92 | $6.92 | 635,365 |
| 2023-12-05 | $6.95 | $7.07 | $6.95 | $7.03 | $7.03 | 585,361 |
| 2023-12-04 | $6.88 | $7.00 | $6.87 | $6.98 | $6.98 | 442,975 |
| 2023-12-01 | $6.73 | $6.96 | $6.72 | $6.95 | $6.95 | 643,769 |
| 2023-11-30 | $6.67 | $6.80 | $6.66 | $6.79 | $6.79 | 764,674 |
| 2023-11-29 | $6.58 | $6.70 | $6.58 | $6.67 | $6.67 | 721,856 |
| 2023-11-28 | $6.44 | $6.53 | $6.40 | $6.50 | $6.50 | 555,342 |
| 2023-11-27 | $6.48 | $6.49 | $6.42 | $6.46 | $6.46 | 583,130 |
| 2023-11-24 | $6.52 | $6.55 | $6.45 | $6.51 | $6.51 | 265,502 |
| 2023-11-22 | $6.52 | $6.58 | $6.48 | $6.55 | $6.55 | 467,350 |
| 2023-11-21 | $6.49 | $6.53 | $6.42 | $6.47 | $6.47 | 513,095 |
| 2023-11-20 | $6.58 | $6.58 | $6.48 | $6.52 | $6.52 | 624,232 |
| 2023-11-17 | $6.61 | $6.64 | $6.53 | $6.58 | $6.58 | 545,175 |
| 2023-11-16 | $6.70 | $6.75 | $6.49 | $6.53 | $6.53 | 650,366 |
| 2023-11-15 | $6.60 | $6.80 | $6.57 | $6.74 | $6.74 | 758,417 |
| 2023-11-14 | $6.56 | $6.66 | $6.50 | $6.65 | $6.65 | 765,664 |
| 2023-11-13 | $6.25 | $6.33 | $6.20 | $6.31 | $6.31 | 695,394 |
| 2023-11-10 | $6.33 | $6.34 | $6.25 | $6.32 | $6.32 | 443,653 |
| 2023-11-09 | $6.46 | $6.54 | $6.27 | $6.28 | $6.28 | 552,111 |
| 2023-11-08 | $6.31 | $6.46 | $6.20 | $6.44 | $6.44 | 904,134 |
| 2023-11-07 | $6.21 | $6.35 | $6.14 | $6.34 | $6.34 | 596,574 |
| 2023-11-06 | $6.35 | $6.37 | $6.19 | $6.22 | $6.22 | 509,852 |
| 2023-11-03 | $6.16 | $6.36 | $6.16 | $6.35 | $6.35 | 1,122,005 |
| 2023-11-02 | $5.88 | $6.07 | $5.85 | $6.06 | $6.06 | 743,661 |
| 2023-11-01 | $5.72 | $5.82 | $5.68 | $5.81 | $5.81 | 941,009 |
| 2023-10-31 | $5.85 | $6.04 | $5.43 | $5.66 | $5.66 | 2,175,983 |
| 2023-10-30 | $5.50 | $5.54 | $5.39 | $5.51 | $5.51 | 1,315,553 |
| 2023-10-27 | $5.47 | $5.56 | $5.33 | $5.40 | $5.40 | 1,054,693 |
| 2023-10-26 | $5.33 | $5.55 | $5.33 | $5.47 | $5.47 | 1,605,290 |
| 2023-10-25 | $5.37 | $5.47 | $5.20 | $5.29 | $5.29 | 3,282,482 |
| 2023-10-24 | $5.50 | $5.61 | $5.35 | $5.41 | $5.41 | 967,467 |
| 2023-10-23 | $5.54 | $5.56 | $5.42 | $5.48 | $5.48 | 1,124,211 |
| 2023-10-20 | $5.85 | $5.95 | $5.46 | $5.56 | $5.56 | 4,245,564 |
| 2023-10-19 | $5.98 | $5.98 | $5.82 | $5.82 | $5.82 | 720,811 |
| 2023-10-18 | $6.10 | $6.11 | $6.00 | $6.01 | $6.01 | 512,211 |
| 2023-10-17 | $6.05 | $6.20 | $6.05 | $6.19 | $6.19 | 701,148 |
| 2023-10-16 | $6.11 | $6.19 | $6.02 | $6.09 | $6.09 | 638,445 |
| 2023-10-13 | $6.34 | $6.34 | $6.05 | $6.07 | $6.07 | 598,808 |
| 2023-10-12 | $6.26 | $6.30 | $6.13 | $6.20 | $6.20 | 430,379 |
| 2023-10-11 | $6.12 | $6.29 | $6.12 | $6.25 | $6.25 | 488,020 |
| 2023-10-10 | $6.02 | $6.08 | $6.01 | $6.07 | $6.07 | 409,720 |
| 2023-10-09 | $5.90 | $6.05 | $5.86 | $6.00 | $6.00 | 529,858 |
| 2023-10-06 | $5.88 | $6.04 | $5.86 | $5.95 | $5.95 | 437,586 |
| 2023-10-05 | $5.79 | $6.03 | $5.75 | $5.95 | $5.95 | 604,789 |
| 2023-10-04 | $5.79 | $5.86 | $5.63 | $5.78 | $5.78 | 781,754 |
| 2023-10-03 | $5.92 | $5.96 | $5.71 | $5.79 | $5.79 | 980,104 |
| 2023-10-02 | $6.25 | $6.27 | $5.91 | $5.96 | $5.96 | 1,396,281 |
| 2023-09-29 | $6.31 | $6.37 | $6.25 | $6.26 | $6.26 | 604,916 |
| 2023-09-28 | $6.16 | $6.30 | $6.06 | $6.26 | $6.26 | 670,263 |
| 2023-09-27 | $6.43 | $6.45 | $6.28 | $6.30 | $6.10 | 710,821 |
| 2023-09-26 | $6.57 | $6.60 | $6.35 | $6.36 | $6.16 | 940,356 |
| 2023-09-25 | $6.59 | $6.73 | $6.57 | $6.62 | $6.42 | 963,206 |
| 2023-09-22 | $6.58 | $6.67 | $6.54 | $6.62 | $6.42 | 442,962 |
| 2023-09-21 | $6.74 | $6.80 | $6.53 | $6.54 | $6.34 | 459,624 |
| 2023-09-20 | $6.89 | $6.94 | $6.77 | $6.77 | $6.56 | 407,299 |
| 2023-09-19 | $6.83 | $6.92 | $6.80 | $6.84 | $6.63 | 478,758 |
| 2023-09-18 | $6.95 | $6.95 | $6.80 | $6.81 | $6.60 | 567,301 |
| 2023-09-15 | $6.80 | $6.97 | $6.75 | $6.96 | $6.74 | 739,792 |
| 2023-09-14 | $6.82 | $6.90 | $6.79 | $6.84 | $6.63 | 515,249 |
| 2023-09-13 | $6.78 | $6.81 | $6.71 | $6.72 | $6.51 | 409,421 |
| 2023-09-12 | $6.89 | $6.96 | $6.74 | $6.75 | $6.54 | 485,764 |
| 2023-09-11 | $6.85 | $6.90 | $6.80 | $6.89 | $6.68 | 343,773 |
| 2023-09-08 | $6.71 | $6.84 | $6.71 | $6.80 | $6.59 | 311,868 |
| 2023-09-07 | $6.65 | $6.74 | $6.65 | $6.73 | $6.52 | 572,200 |
| 2023-09-06 | $6.80 | $6.80 | $6.61 | $6.70 | $6.49 | 577,618 |
| 2023-09-05 | $6.90 | $6.94 | $6.82 | $6.83 | $6.62 | 399,702 |
| 2023-09-01 | $7.02 | $7.10 | $6.94 | $6.95 | $6.73 | 591,141 |
| 2023-08-31 | $6.90 | $7.01 | $6.90 | $6.96 | $6.74 | 864,862 |
| 2023-08-30 | $6.89 | $6.94 | $6.85 | $6.94 | $6.73 | 644,458 |
| 2023-08-29 | $6.88 | $6.96 | $6.82 | $6.92 | $6.71 | 400,145 |
| 2023-08-28 | $6.61 | $6.89 | $6.61 | $6.85 | $6.64 | 627,056 |
| 2023-08-25 | $6.49 | $6.63 | $6.43 | $6.56 | $6.56 | 407,512 |
| 2023-08-24 | $6.57 | $6.71 | $6.50 | $6.53 | $6.53 | 621,048 |
| 2023-08-23 | $6.45 | $6.64 | $6.42 | $6.62 | $6.62 | 303,748 |
| 2023-08-22 | $6.44 | $6.54 | $6.42 | $6.43 | $6.43 | 511,480 |
| 2023-08-21 | $6.39 | $6.46 | $6.34 | $6.40 | $6.40 | 743,869 |
| 2023-08-18 | $6.31 | $6.44 | $6.25 | $6.39 | $6.39 | 811,442 |
| 2023-08-17 | $6.52 | $6.56 | $6.36 | $6.37 | $6.37 | 898,930 |
| 2023-08-16 | $6.55 | $6.65 | $6.50 | $6.51 | $6.51 | 548,633 |
| 2023-08-15 | $6.73 | $6.79 | $6.57 | $6.60 | $6.60 | 871,443 |
| 2023-08-14 | $6.86 | $6.91 | $6.79 | $6.80 | $6.80 | 702,048 |
| 2023-08-11 | $6.82 | $6.91 | $6.82 | $6.88 | $6.88 | 730,245 |
| 2023-08-10 | $6.91 | $6.97 | $6.79 | $6.86 | $6.86 | 414,464 |
| 2023-08-09 | $6.94 | $6.97 | $6.88 | $6.89 | $6.89 | 435,509 |
| 2023-08-08 | $6.87 | $7.00 | $6.80 | $6.99 | $6.99 | 423,206 |
| 2023-08-07 | $6.94 | $7.02 | $6.88 | $6.96 | $6.96 | 637,946 |
| 2023-08-04 | $6.91 | $7.01 | $6.88 | $6.92 | $6.92 | 665,289 |
| 2023-08-03 | $6.71 | $6.87 | $6.60 | $6.87 | $6.87 | 896,427 |
| 2023-08-02 | $7.15 | $7.28 | $6.70 | $6.71 | $6.71 | 1,598,609 |
| 2023-08-01 | $7.33 | $7.33 | $7.08 | $7.14 | $7.14 | 1,398,506 |
| 2023-07-31 | $7.49 | $7.53 | $7.31 | $7.36 | $7.36 | 417,629 |
| 2023-07-28 | $7.35 | $7.49 | $7.32 | $7.48 | $7.48 | 798,412 |
| 2023-07-27 | $7.46 | $7.50 | $7.29 | $7.31 | $7.31 | 790,076 |
| 2023-07-26 | $7.30 | $7.43 | $7.26 | $7.43 | $7.43 | 547,545 |
| 2023-07-25 | $7.30 | $7.34 | $7.25 | $7.30 | $7.30 | 448,756 |
| 2023-07-24 | $7.22 | $7.33 | $7.22 | $7.30 | $7.30 | 526,996 |
| 2023-07-21 | $7.29 | $7.31 | $7.16 | $7.19 | $7.19 | 701,701 |
| 2023-07-20 | $7.34 | $7.34 | $7.19 | $7.22 | $7.22 | 495,649 |
| 2023-07-19 | $7.24 | $7.31 | $7.24 | $7.31 | $7.31 | 717,621 |
| 2023-07-18 | $7.13 | $7.30 | $7.09 | $7.22 | $7.22 | 634,899 |
| 2023-07-17 | $7.12 | $7.21 | $7.09 | $7.14 | $7.14 | 648,580 |
| 2023-07-14 | $7.20 | $7.20 | $7.08 | $7.15 | $7.15 | 600,889 |
| 2023-07-13 | $7.09 | $7.22 | $7.09 | $7.18 | $7.18 | 673,246 |
| 2023-07-12 | $7.13 | $7.18 | $7.06 | $7.09 | $7.09 | 1,179,139 |
| 2023-07-11 | $6.95 | $7.09 | $6.93 | $7.05 | $7.05 | 499,415 |
| 2023-07-10 | $6.71 | $6.94 | $6.65 | $6.93 | $6.93 | 617,347 |
| 2023-07-07 | $6.73 | $6.87 | $6.72 | $6.74 | $6.74 | 889,588 |
| 2023-07-06 | $6.64 | $6.72 | $6.55 | $6.72 | $6.72 | 621,592 |
| 2023-07-05 | $6.70 | $6.83 | $6.63 | $6.73 | $6.73 | 574,565 |
| 2023-07-03 | $6.73 | $6.81 | $6.68 | $6.76 | $6.76 | 331,966 |
| 2023-06-30 | $6.83 | $6.86 | $6.71 | $6.73 | $6.73 | 841,234 |
| 2023-06-29 | $6.64 | $6.79 | $6.63 | $6.78 | $6.78 | 672,141 |
| 2023-06-28 | $6.66 | $6.85 | $6.61 | $6.83 | $6.63 | 1,018,589 |
| 2023-06-27 | $6.56 | $6.71 | $6.51 | $6.68 | $6.49 | 571,191 |
| 2023-06-26 | $6.42 | $6.63 | $6.39 | $6.56 | $6.37 | 884,665 |
| 2023-06-23 | $6.55 | $6.58 | $6.39 | $6.41 | $6.23 | 5,253,957 |
| 2023-06-22 | $6.74 | $6.75 | $6.58 | $6.61 | $6.42 | 634,024 |
| 2023-06-21 | $6.71 | $6.84 | $6.65 | $6.77 | $6.58 | 905,844 |
| 2023-06-20 | $6.70 | $6.76 | $6.64 | $6.72 | $6.53 | 929,810 |
| 2023-06-16 | $6.78 | $6.84 | $6.68 | $6.70 | $6.51 | 2,561,019 |
| 2023-06-15 | $6.54 | $6.71 | $6.52 | $6.67 | $6.48 | 1,154,833 |
| 2023-06-14 | $6.60 | $6.72 | $6.52 | $6.60 | $6.41 | 1,011,786 |
| 2023-06-13 | $6.52 | $6.66 | $6.51 | $6.58 | $6.39 | 1,740,684 |
| 2023-06-12 | $6.47 | $6.55 | $6.45 | $6.52 | $6.33 | 788,229 |
| 2023-06-09 | $6.50 | $6.52 | $6.37 | $6.42 | $6.42 | 461,963 |
| 2023-06-08 | $6.53 | $6.54 | $6.37 | $6.49 | $6.49 | 589,277 |
| 2023-06-07 | $6.42 | $6.59 | $6.42 | $6.56 | $6.56 | 925,202 |
| 2023-06-06 | $6.17 | $6.48 | $6.17 | $6.43 | $6.43 | 844,092 |
| 2023-06-05 | $6.23 | $6.23 | $6.10 | $6.20 | $6.20 | 546,897 |
| 2023-06-02 | $6.06 | $6.30 | $6.05 | $6.27 | $6.27 | 848,244 |
| 2023-06-01 | $5.92 | $6.03 | $5.87 | $6.03 | $6.03 | 568,874 |
| 2023-05-31 | $5.92 | $5.99 | $5.84 | $5.92 | $5.92 | 1,083,439 |
| 2023-05-30 | $6.00 | $6.05 | $5.93 | $5.97 | $5.97 | 1,008,475 |
| 2023-05-26 | $5.77 | $6.01 | $5.74 | $5.96 | $5.96 | 1,025,933 |
| 2023-05-25 | $5.84 | $5.87 | $5.70 | $5.76 | $5.76 | 682,852 |
| 2023-05-24 | $5.92 | $5.96 | $5.84 | $5.88 | $5.88 | 571,578 |
| 2023-05-23 | $5.84 | $6.05 | $5.84 | $5.99 | $5.99 | 847,824 |
| 2023-05-22 | $5.80 | $5.88 | $5.78 | $5.87 | $5.87 | 586,314 |
| 2023-05-19 | $5.88 | $5.93 | $5.79 | $5.82 | $5.82 | 925,296 |
| 2023-05-18 | $5.65 | $5.83 | $5.64 | $5.82 | $5.82 | 775,452 |
| 2023-05-17 | $5.40 | $5.67 | $5.39 | $5.66 | $5.66 | 927,198 |
| 2023-05-16 | $5.40 | $5.46 | $5.34 | $5.36 | $5.36 | 741,278 |
| 2023-05-15 | $5.33 | $5.43 | $5.33 | $5.41 | $5.41 | 1,068,237 |
| 2023-05-12 | $5.42 | $5.45 | $5.28 | $5.33 | $5.33 | 959,579 |
| 2023-05-11 | $5.25 | $5.38 | $5.23 | $5.38 | $5.38 | 1,341,262 |
| 2023-05-10 | $5.39 | $5.39 | $5.28 | $5.31 | $5.31 | 1,261,328 |
| 2023-05-09 | $5.33 | $5.35 | $5.23 | $5.30 | $5.30 | 1,017,646 |
| 2023-05-08 | $5.41 | $5.42 | $5.31 | $5.34 | $5.34 | 785,016 |
| 2023-05-05 | $5.38 | $5.44 | $5.29 | $5.36 | $5.36 | 1,013,465 |
| 2023-05-04 | $5.30 | $5.35 | $5.21 | $5.23 | $5.23 | 1,492,345 |
| 2023-05-03 | $5.52 | $5.62 | $5.33 | $5.37 | $5.37 | 1,428,340 |
| 2023-05-02 | $5.58 | $5.60 | $5.26 | $5.39 | $5.39 | 1,265,294 |
| 2023-05-01 | $5.69 | $5.73 | $5.59 | $5.62 | $5.62 | 756,689 |
| 2023-04-28 | $5.63 | $5.78 | $5.62 | $5.70 | $5.70 | 823,536 |
| 2023-04-27 | $5.59 | $5.68 | $5.56 | $5.66 | $5.66 | 510,549 |
| 2023-04-26 | $5.50 | $5.67 | $5.50 | $5.54 | $5.54 | 552,169 |
| 2023-04-25 | $5.63 | $5.65 | $5.50 | $5.51 | $5.51 | 606,609 |
| 2023-04-24 | $5.76 | $5.78 | $5.63 | $5.70 | $5.70 | 751,434 |
| 2023-04-21 | $5.77 | $5.83 | $5.69 | $5.77 | $5.77 | 1,014,467 |
| 2023-04-20 | $5.80 | $5.86 | $5.73 | $5.76 | $5.76 | 1,629,675 |
| 2023-04-19 | $5.70 | $5.88 | $5.61 | $5.83 | $5.83 | 893,032 |
| 2023-04-18 | $5.75 | $5.78 | $5.60 | $5.66 | $5.66 | 831,879 |
| 2023-04-17 | $5.49 | $5.78 | $5.46 | $5.73 | $5.73 | 1,396,722 |
| 2023-04-14 | $5.55 | $5.59 | $5.44 | $5.52 | $5.52 | 793,867 |
| 2023-04-13 | $5.57 | $5.64 | $5.52 | $5.54 | $5.54 | 1,559,088 |
| 2023-04-12 | $5.65 | $5.68 | $5.49 | $5.51 | $5.51 | 804,711 |
| 2023-04-11 | $5.55 | $5.61 | $5.48 | $5.56 | $5.56 | 1,142,454 |
| 2023-04-10 | $5.66 | $5.71 | $5.46 | $5.57 | $5.57 | 1,436,714 |
| 2023-04-06 | $5.70 | $5.74 | $5.63 | $5.71 | $5.71 | 856,600 |
| 2023-04-05 | $5.62 | $5.69 | $5.57 | $5.66 | $5.66 | 1,131,202 |
| 2023-04-04 | $5.83 | $5.85 | $5.58 | $5.69 | $5.69 | 1,133,622 |
| 2023-04-03 | $5.90 | $5.93 | $5.67 | $5.78 | $5.78 | 1,444,362 |
| 2023-03-31 | $5.75 | $5.91 | $5.71 | $5.90 | $5.90 | 1,145,084 |
| 2023-03-30 | $5.80 | $5.80 | $5.67 | $5.74 | $5.74 | 899,398 |
| 2023-03-29 | $5.98 | $5.98 | $5.87 | $5.92 | $5.72 | 709,172 |
| 2023-03-28 | $5.87 | $5.98 | $5.82 | $5.87 | $5.67 | 1,042,522 |
| 2023-03-27 | $5.78 | $5.94 | $5.70 | $5.87 | $5.67 | 1,394,831 |
| 2023-03-24 | $5.46 | $5.61 | $5.40 | $5.60 | $5.41 | 1,683,407 |
| 2023-03-23 | $5.88 | $6.00 | $5.46 | $5.48 | $5.30 | 2,509,554 |
| 2023-03-22 | $6.12 | $6.12 | $5.84 | $5.84 | $5.64 | 1,146,734 |
| 2023-03-21 | $6.07 | $6.20 | $6.05 | $6.09 | $5.88 | 1,051,470 |
| 2023-03-20 | $5.91 | $5.99 | $5.86 | $5.91 | $5.71 | 1,002,182 |
| 2023-03-17 | $6.06 | $6.06 | $5.86 | $5.89 | $5.89 | 1,158,230 |
| 2023-03-16 | $5.95 | $6.18 | $5.86 | $6.10 | $6.10 | 1,406,908 |
| 2023-03-15 | $6.14 | $6.15 | $5.85 | $6.02 | $6.02 | 1,531,018 |
| 2023-03-14 | $6.26 | $6.43 | $6.22 | $6.36 | $6.36 | 1,931,663 |
| 2023-03-13 | $6.12 | $6.18 | $5.83 | $6.10 | $6.10 | 3,303,198 |
| 2023-03-10 | $6.44 | $6.49 | $6.07 | $6.19 | $6.19 | 2,601,590 |
| 2023-03-09 | $6.67 | $6.72 | $6.41 | $6.44 | $6.44 | 1,333,382 |
| 2023-03-08 | $6.74 | $6.74 | $6.53 | $6.67 | $6.67 | 1,582,423 |
| 2023-03-07 | $6.84 | $6.90 | $6.65 | $6.75 | $6.75 | 1,838,200 |
| 2023-03-06 | $7.00 | $7.04 | $6.83 | $6.87 | $6.87 | 2,732,589 |
| 2023-03-03 | $6.65 | $6.92 | $6.64 | $6.90 | $6.90 | 4,470,196 |
| 2023-03-02 | $6.29 | $6.68 | $6.29 | $6.57 | $6.57 | 8,046,030 |
| 2023-03-01 | $6.22 | $6.47 | $6.20 | $6.34 | $6.34 | 19,013,707 |
| 2023-02-28 | $7.29 | $7.53 | $7.29 | $7.39 | $7.39 | 748,518 |
| 2023-02-27 | $7.50 | $7.51 | $7.26 | $7.28 | $7.28 | 584,767 |
| 2023-02-24 | $7.41 | $7.51 | $7.38 | $7.41 | $7.41 | 440,853 |
| 2023-02-23 | $7.42 | $7.55 | $7.42 | $7.49 | $7.49 | 662,087 |
| 2023-02-22 | $7.14 | $7.48 | $7.13 | $7.34 | $7.34 | 800,275 |
| 2023-02-21 | $7.25 | $7.35 | $7.01 | $7.07 | $7.07 | 594,585 |
| 2023-02-17 | $7.41 | $7.44 | $7.23 | $7.34 | $7.34 | 770,960 |
| 2023-02-16 | $7.34 | $7.48 | $7.32 | $7.39 | $7.39 | 331,318 |
| 2023-02-15 | $7.34 | $7.49 | $7.29 | $7.48 | $7.48 | 274,509 |
| 2023-02-14 | $7.43 | $7.47 | $7.36 | $7.44 | $7.44 | 268,825 |
| 2023-02-13 | $7.34 | $7.51 | $7.31 | $7.49 | $7.49 | 341,190 |
| 2023-02-10 | $7.21 | $7.38 | $7.21 | $7.35 | $7.35 | 334,111 |
| 2023-02-09 | $7.53 | $7.60 | $7.20 | $7.24 | $7.24 | 417,090 |
| 2023-02-08 | $7.54 | $7.69 | $7.45 | $7.47 | $7.47 | 343,388 |
| 2023-02-07 | $7.50 | $7.66 | $7.46 | $7.60 | $7.60 | 354,858 |
| 2023-02-06 | $7.74 | $7.76 | $7.46 | $7.53 | $7.53 | 414,882 |
| 2023-02-03 | $7.75 | $7.80 | $7.68 | $7.79 | $7.79 | 462,508 |
| 2023-02-02 | $7.78 | $7.81 | $7.70 | $7.77 | $7.77 | 498,581 |
| 2023-02-01 | $7.59 | $7.77 | $7.52 | $7.69 | $7.69 | 528,389 |
| 2023-01-31 | $7.44 | $7.63 | $7.44 | $7.62 | $7.62 | 595,063 |
| 2023-01-30 | $7.61 | $7.65 | $7.38 | $7.44 | $7.44 | 413,396 |
| 2023-01-27 | $7.31 | $7.53 | $7.31 | $7.47 | $7.47 | 297,453 |
| 2023-01-26 | $7.30 | $7.35 | $7.25 | $7.35 | $7.35 | 328,063 |
| 2023-01-25 | $7.21 | $7.27 | $7.17 | $7.26 | $7.26 | 319,625 |
| 2023-01-24 | $7.30 | $7.41 | $7.24 | $7.25 | $7.25 | 243,139 |
| 2023-01-23 | $7.26 | $7.41 | $7.26 | $7.36 | $7.36 | 301,569 |
| 2023-01-20 | $7.27 | $7.30 | $7.13 | $7.30 | $7.30 | 494,642 |
| 2023-01-19 | $7.17 | $7.24 | $7.14 | $7.22 | $7.22 | 308,327 |
| 2023-01-18 | $7.36 | $7.46 | $7.24 | $7.24 | $7.24 | 523,657 |
| 2023-01-17 | $7.32 | $7.43 | $7.31 | $7.32 | $7.32 | 509,605 |
| 2023-01-13 | $7.15 | $7.30 | $7.13 | $7.28 | $7.28 | 541,412 |
| 2023-01-12 | $7.10 | $7.23 | $7.09 | $7.18 | $7.18 | 473,080 |
| 2023-01-11 | $6.94 | $7.11 | $6.94 | $7.04 | $7.04 | 409,491 |
| 2023-01-10 | $6.86 | $6.90 | $6.81 | $6.89 | $6.89 | 389,662 |
| 2023-01-09 | $6.90 | $7.02 | $6.83 | $6.86 | $6.86 | 794,523 |
| 2023-01-06 | $6.53 | $6.79 | $6.49 | $6.77 | $6.77 | 562,884 |
| 2023-01-05 | $6.42 | $6.50 | $6.34 | $6.44 | $6.44 | 264,657 |
| 2023-01-04 | $6.40 | $6.52 | $6.39 | $6.47 | $6.47 | 369,058 |
| 2023-01-03 | $6.34 | $6.44 | $6.23 | $6.31 | $6.31 | 520,342 |
| 2022-12-30 | $6.16 | $6.25 | $6.11 | $6.23 | $6.23 | 828,988 |
| 2022-12-29 | $6.20 | $6.24 | $6.16 | $6.21 | $6.21 | 531,958 |
| 2022-12-28 | $6.65 | $6.68 | $6.31 | $6.32 | $6.32 | 953,820 |
| 2022-12-27 | $6.75 | $6.76 | $6.60 | $6.67 | $6.67 | 415,099 |
| 2022-12-23 | $6.67 | $6.75 | $6.65 | $6.75 | $6.75 | 550,999 |
| 2022-12-22 | $6.70 | $6.76 | $6.58 | $6.68 | $6.68 | 553,841 |
| 2022-12-21 | $6.67 | $6.76 | $6.67 | $6.75 | $6.75 | 704,951 |
| 2022-12-20 | $6.67 | $6.74 | $6.57 | $6.62 | $6.62 | 467,560 |
| 2022-12-19 | $6.77 | $6.86 | $6.69 | $6.73 | $6.73 | 447,394 |
| 2022-12-16 | $6.73 | $6.81 | $6.66 | $6.77 | $6.77 | 1,692,326 |
| 2022-12-15 | $6.80 | $6.89 | $6.73 | $6.84 | $6.84 | 643,161 |
| 2022-12-14 | $6.89 | $6.97 | $6.78 | $6.85 | $6.85 | 552,468 |
| 2022-12-13 | $7.11 | $7.21 | $6.90 | $6.91 | $6.91 | 556,609 |
| 2022-12-12 | $6.87 | $6.90 | $6.77 | $6.88 | $6.88 | 662,797 |
| 2022-12-09 | $6.82 | $6.90 | $6.75 | $6.84 | $6.84 | 511,005 |
| 2022-12-08 | $6.84 | $6.92 | $6.83 | $6.86 | $6.86 | 371,154 |
| 2022-12-07 | $6.86 | $6.90 | $6.77 | $6.81 | $6.81 | 580,490 |
| 2022-12-06 | $6.95 | $7.01 | $6.77 | $6.86 | $6.86 | 658,926 |
| 2022-12-05 | $6.99 | $7.10 | $6.95 | $6.98 | $6.98 | 700,482 |
| 2022-12-02 | $6.95 | $7.02 | $6.85 | $6.99 | $6.99 | 775,643 |
| 2022-12-01 | $7.15 | $7.26 | $7.05 | $7.12 | $7.12 | 766,323 |
| 2022-11-30 | $6.95 | $7.14 | $6.85 | $7.14 | $7.14 | 535,319 |
| 2022-11-29 | $6.97 | $7.04 | $6.96 | $6.99 | $6.99 | 341,975 |
| 2022-11-28 | $7.06 | $7.09 | $6.95 | $6.98 | $6.98 | 532,665 |
| 2022-11-25 | $7.05 | $7.16 | $7.05 | $7.08 | $7.08 | 164,516 |
| 2022-11-23 | $7.05 | $7.15 | $7.03 | $7.06 | $7.06 | 357,695 |
| 2022-11-22 | $7.10 | $7.25 | $7.01 | $7.09 | $7.09 | 514,858 |
| 2022-11-21 | $7.01 | $7.09 | $7.00 | $7.07 | $7.07 | 357,568 |
| 2022-11-18 | $7.10 | $7.13 | $6.99 | $7.04 | $7.04 | 483,004 |
| 2022-11-17 | $6.90 | $7.02 | $6.82 | $6.94 | $6.94 | 766,593 |
| 2022-11-16 | $7.22 | $7.22 | $6.97 | $7.00 | $7.00 | 720,389 |
| 2022-11-15 | $7.35 | $7.41 | $7.14 | $7.22 | $7.22 | 633,081 |
| 2022-11-14 | $7.30 | $7.34 | $7.19 | $7.21 | $7.21 | 454,372 |
| 2022-11-11 | $7.27 | $7.46 | $7.24 | $7.35 | $7.35 | 578,118 |
| 2022-11-10 | $7.30 | $7.43 | $7.16 | $7.25 | $7.25 | 661,482 |
| 2022-11-09 | $6.90 | $7.05 | $6.82 | $6.87 | $6.87 | 768,864 |
| 2022-11-08 | $7.04 | $7.06 | $6.90 | $6.99 | $6.99 | 607,962 |
| 2022-11-07 | $7.11 | $7.22 | $6.90 | $7.04 | $7.04 | 697,090 |
| 2022-11-04 | $6.99 | $7.16 | $6.91 | $7.10 | $7.10 | 664,419 |
| 2022-11-03 | $7.29 | $7.31 | $6.72 | $6.87 | $6.87 | 798,091 |
| 2022-11-02 | $7.68 | $7.96 | $7.45 | $7.47 | $7.47 | 691,148 |
| 2022-11-01 | $7.79 | $7.79 | $7.60 | $7.74 | $7.74 | 446,410 |
| 2022-10-31 | $7.72 | $7.82 | $7.65 | $7.68 | $7.68 | 513,961 |
| 2022-10-28 | $7.55 | $7.81 | $7.51 | $7.77 | $7.77 | 515,099 |
| 2022-10-27 | $7.62 | $7.81 | $7.53 | $7.55 | $7.55 | 473,709 |
| 2022-10-26 | $7.49 | $7.60 | $7.43 | $7.51 | $7.51 | 486,847 |
| 2022-10-25 | $7.10 | $7.49 | $7.09 | $7.47 | $7.47 | 524,436 |
| 2022-10-24 | $7.10 | $7.16 | $7.02 | $7.10 | $7.10 | 401,629 |
| 2022-10-21 | $7.03 | $7.06 | $6.91 | $7.05 | $7.05 | 371,666 |
| 2022-10-20 | $7.03 | $7.12 | $6.97 | $7.00 | $7.00 | 380,639 |
| 2022-10-19 | $6.97 | $7.07 | $6.88 | $7.03 | $7.03 | 393,872 |
| 2022-10-18 | $7.15 | $7.26 | $7.00 | $7.05 | $7.05 | 451,953 |
| 2022-10-17 | $6.95 | $7.11 | $6.91 | $6.99 | $6.99 | 547,898 |
| 2022-10-14 | $6.99 | $7.15 | $6.77 | $6.79 | $6.79 | 623,088 |
| 2022-10-13 | $6.60 | $6.92 | $6.45 | $6.90 | $6.90 | 909,096 |
| 2022-10-12 | $6.72 | $6.73 | $6.43 | $6.62 | $6.62 | 1,065,507 |
| 2022-10-11 | $6.29 | $6.60 | $6.20 | $6.60 | $6.60 | 1,039,476 |
| 2022-10-10 | $6.49 | $6.59 | $6.29 | $6.29 | $6.29 | 601,538 |
| 2022-10-07 | $6.47 | $6.61 | $6.36 | $6.44 | $6.44 | 973,355 |
| 2022-10-06 | $6.66 | $6.74 | $6.50 | $6.55 | $6.55 | 884,370 |
| 2022-10-05 | $6.76 | $6.82 | $6.49 | $6.73 | $6.73 | 647,821 |
| 2022-10-04 | $6.59 | $6.97 | $6.59 | $6.96 | $6.96 | 1,006,581 |
| 2022-10-03 | $6.44 | $6.50 | $6.13 | $6.42 | $6.42 | 861,415 |
| 2022-09-30 | $6.40 | $6.54 | $6.31 | $6.31 | $6.31 | 667,851 |
| 2022-09-29 | $6.64 | $6.68 | $6.23 | $6.38 | $6.38 | 990,832 |
| 2022-09-28 | $6.85 | $6.98 | $6.79 | $6.90 | $6.69 | 521,597 |
| 2022-09-27 | $6.95 | $7.00 | $6.70 | $6.78 | $6.57 | 801,992 |
| 2022-09-26 | $7.36 | $7.45 | $6.77 | $6.83 | $6.62 | 965,252 |
| 2022-09-23 | $7.67 | $7.67 | $7.33 | $7.43 | $7.20 | 587,535 |
| 2022-09-22 | $8.01 | $8.03 | $7.68 | $7.77 | $7.53 | 609,542 |
| 2022-09-21 | $8.23 | $8.23 | $8.02 | $8.03 | $7.79 | 530,417 |
| 2022-09-20 | $8.19 | $8.26 | $8.08 | $8.13 | $7.88 | 906,118 |
| 2022-09-19 | $8.14 | $8.30 | $8.14 | $8.25 | $8.00 | 1,034,003 |
| 2022-09-16 | $8.06 | $8.28 | $8.01 | $8.22 | $7.97 | 2,196,255 |
| 2022-09-15 | $8.42 | $8.56 | $8.13 | $8.15 | $7.90 | 1,278,947 |
| 2022-09-14 | $8.40 | $8.57 | $8.39 | $8.47 | $8.21 | 1,214,245 |
| 2022-09-13 | $8.61 | $8.66 | $8.36 | $8.40 | $8.14 | 667,713 |
| 2022-09-12 | $8.55 | $8.82 | $8.55 | $8.80 | $8.53 | 744,539 |
| 2022-09-09 | $8.25 | $8.44 | $8.24 | $8.44 | $8.18 | 481,476 |
| 2022-09-08 | $8.32 | $8.33 | $8.13 | $8.21 | $7.96 | 460,542 |
| 2022-09-07 | $8.33 | $8.47 | $8.33 | $8.45 | $8.19 | 492,575 |
| 2022-09-06 | $8.45 | $8.57 | $8.30 | $8.38 | $8.13 | 618,799 |
| 2022-09-02 | $8.45 | $8.60 | $8.35 | $8.40 | $8.14 | 480,751 |
| 2022-09-01 | $8.38 | $8.47 | $8.27 | $8.34 | $8.09 | 673,852 |
| 2022-08-31 | $8.58 | $8.69 | $8.39 | $8.40 | $8.14 | 1,226,252 |
| 2022-08-30 | $8.80 | $8.86 | $8.54 | $8.54 | $8.28 | 916,866 |
| 2022-08-29 | $8.68 | $8.83 | $8.65 | $8.75 | $8.48 | 279,685 |
| 2022-08-26 | $8.95 | $8.95 | $8.76 | $8.76 | $8.76 | 344,320 |
| 2022-08-25 | $8.86 | $8.96 | $8.82 | $8.94 | $8.94 | 283,488 |
| 2022-08-24 | $8.83 | $8.86 | $8.80 | $8.85 | $8.85 | 262,699 |
| 2022-08-23 | $8.81 | $8.90 | $8.79 | $8.82 | $8.82 | 359,241 |
| 2022-08-22 | $8.81 | $8.86 | $8.68 | $8.73 | $8.73 | 335,610 |
| 2022-08-19 | $9.00 | $9.00 | $8.88 | $8.94 | $8.94 | 357,362 |
| 2022-08-18 | $9.08 | $9.17 | $9.03 | $9.05 | $9.05 | 380,163 |
| 2022-08-17 | $9.23 | $9.24 | $9.03 | $9.08 | $9.08 | 470,920 |
| 2022-08-16 | $9.25 | $9.45 | $9.21 | $9.34 | $9.34 | 434,400 |
| 2022-08-15 | $9.15 | $9.35 | $9.09 | $9.34 | $9.34 | 468,391 |
| 2022-08-12 | $8.94 | $9.17 | $8.90 | $9.17 | $9.17 | 512,091 |
| 2022-08-11 | $8.85 | $8.95 | $8.82 | $8.83 | $8.83 | 352,544 |
| 2022-08-10 | $8.90 | $8.93 | $8.80 | $8.84 | $8.84 | 263,669 |
| 2022-08-09 | $8.90 | $8.90 | $8.70 | $8.79 | $8.79 | 270,494 |
| 2022-08-08 | $8.85 | $8.98 | $8.80 | $8.89 | $8.89 | 638,592 |
| 2022-08-05 | $8.63 | $8.84 | $8.62 | $8.76 | $8.76 | 361,384 |
| 2022-08-04 | $8.65 | $8.73 | $8.62 | $8.72 | $8.72 | 465,303 |
| 2022-08-03 | $8.65 | $8.79 | $8.47 | $8.62 | $8.62 | 535,810 |
| 2022-08-02 | $8.85 | $8.87 | $8.63 | $8.64 | $8.64 | 312,109 |
| 2022-08-01 | $8.81 | $8.99 | $8.75 | $8.86 | $8.86 | 362,988 |
| 2022-07-29 | $8.90 | $8.97 | $8.83 | $8.84 | $8.84 | 312,078 |
| 2022-07-28 | $8.69 | $8.90 | $8.69 | $8.90 | $8.90 | 396,961 |
| 2022-07-27 | $8.51 | $8.72 | $8.45 | $8.69 | $8.69 | 502,610 |
| 2022-07-26 | $8.35 | $8.43 | $8.33 | $8.42 | $8.42 | 334,296 |
| 2022-07-25 | $8.29 | $8.36 | $8.24 | $8.36 | $8.36 | 264,062 |
| 2022-07-22 | $8.34 | $8.39 | $8.18 | $8.26 | $8.26 | 299,307 |
| 2022-07-21 | $8.12 | $8.29 | $8.05 | $8.29 | $8.29 | 328,341 |
| 2022-07-20 | $8.11 | $8.23 | $8.03 | $8.21 | $8.21 | 319,072 |
| 2022-07-19 | $7.88 | $8.12 | $7.88 | $8.06 | $8.06 | 365,256 |
| 2022-07-18 | $7.75 | $7.92 | $7.62 | $7.77 | $7.77 | 555,616 |
| 2022-07-15 | $7.62 | $7.76 | $7.43 | $7.73 | $7.73 | 491,814 |
| 2022-07-14 | $7.39 | $7.47 | $7.34 | $7.44 | $7.44 | 408,247 |
| 2022-07-13 | $7.45 | $7.62 | $7.43 | $7.56 | $7.56 | 611,561 |
| 2022-07-12 | $7.55 | $7.68 | $7.45 | $7.53 | $7.53 | 433,893 |
| 2022-07-11 | $7.61 | $7.65 | $7.51 | $7.55 | $7.55 | 731,660 |
| 2022-07-08 | $7.61 | $7.68 | $7.53 | $7.66 | $7.66 | 384,633 |
| 2022-07-07 | $7.61 | $7.76 | $7.61 | $7.64 | $7.64 | 463,374 |
| 2022-07-06 | $7.68 | $7.81 | $7.54 | $7.57 | $7.57 | 567,193 |
| 2022-07-05 | $7.68 | $7.72 | $7.50 | $7.72 | $7.72 | 651,635 |
| 2022-07-01 | $7.52 | $7.77 | $7.51 | $7.75 | $7.75 | 444,913 |
| 2022-06-30 | $7.52 | $7.59 | $7.41 | $7.55 | $7.55 | 583,470 |
| 2022-06-29 | $7.76 | $7.80 | $7.61 | $7.65 | $7.65 | 429,177 |
| 2022-06-28 | $8.24 | $8.31 | $8.00 | $8.01 | $7.81 | 431,787 |
| 2022-06-27 | $8.24 | $8.34 | $8.14 | $8.17 | $7.96 | 483,554 |
| 2022-06-24 | $8.09 | $8.40 | $8.09 | $8.20 | $7.99 | 2,333,728 |
| 2022-06-23 | $7.93 | $8.11 | $7.90 | $8.03 | $7.83 | 616,267 |
| 2022-06-22 | $7.84 | $8.06 | $7.84 | $7.98 | $7.78 | 1,246,881 |
| 2022-06-21 | $7.87 | $8.10 | $7.83 | $7.93 | $7.73 | 1,447,608 |
| 2022-06-17 | $7.25 | $7.76 | $7.24 | $7.69 | $7.49 | 2,497,541 |
| 2022-06-16 | $7.44 | $7.44 | $7.09 | $7.15 | $6.97 | 2,063,173 |
| 2022-06-15 | $7.66 | $7.66 | $7.37 | $7.49 | $7.30 | 1,945,606 |
| 2022-06-14 | $7.71 | $7.75 | $7.41 | $7.55 | $7.36 | 1,067,048 |
| 2022-06-13 | $8.43 | $8.43 | $7.65 | $7.70 | $7.50 | 1,066,780 |
| 2022-06-10 | $8.64 | $8.68 | $8.52 | $8.57 | $8.35 | 563,751 |
| 2022-06-09 | $8.74 | $8.90 | $8.64 | $8.74 | $8.52 | 822,616 |
| 2022-06-08 | $9.04 | $9.04 | $8.73 | $8.78 | $8.56 | 445,190 |
| 2022-06-07 | $8.90 | $9.04 | $8.85 | $9.04 | $8.81 | 589,150 |
| 2022-06-06 | $8.91 | $9.03 | $8.84 | $8.95 | $8.72 | 611,144 |
| 2022-06-03 | $8.95 | $9.01 | $8.87 | $8.91 | $8.68 | 441,352 |
| 2022-06-02 | $9.03 | $9.07 | $8.93 | $9.01 | $8.78 | 489,223 |
| 2022-06-01 | $8.92 | $9.03 | $8.72 | $9.00 | $8.77 | 817,571 |
| 2022-05-31 | $8.79 | $8.90 | $8.72 | $8.89 | $8.66 | 1,556,605 |
| 2022-05-27 | $8.75 | $8.88 | $8.72 | $8.88 | $8.65 | 371,547 |
| 2022-05-26 | $8.61 | $8.88 | $8.60 | $8.74 | $8.52 | 518,745 |
| 2022-05-25 | $8.40 | $8.59 | $8.40 | $8.51 | $8.29 | 990,594 |
| 2022-05-24 | $8.37 | $8.46 | $8.24 | $8.46 | $8.24 | 854,822 |
| 2022-05-23 | $8.17 | $8.45 | $8.17 | $8.38 | $8.17 | 1,075,428 |
| 2022-05-20 | $8.08 | $8.18 | $7.91 | $8.05 | $7.84 | 918,218 |
| 2022-05-19 | $8.10 | $8.20 | $8.00 | $8.01 | $7.81 | 945,722 |
| 2022-05-18 | $8.40 | $8.48 | $8.14 | $8.20 | $7.99 | 634,528 |
| 2022-05-17 | $8.48 | $8.58 | $8.45 | $8.47 | $8.25 | 1,038,672 |
| 2022-05-16 | $8.29 | $8.51 | $8.25 | $8.43 | $8.22 | 887,007 |
| 2022-05-13 | $8.26 | $8.38 | $8.17 | $8.32 | $8.11 | 1,451,871 |
| 2022-05-12 | $8.12 | $8.28 | $8.09 | $8.24 | $8.03 | 1,335,306 |
| 2022-05-11 | $8.33 | $8.44 | $8.15 | $8.18 | $7.97 | 1,061,364 |
| 2022-05-10 | $8.39 | $8.74 | $8.26 | $8.38 | $8.17 | 1,407,858 |
| 2022-05-09 | $8.13 | $8.21 | $7.89 | $7.98 | $7.78 | 811,992 |
| 2022-05-06 | $7.98 | $8.16 | $7.82 | $8.05 | $7.84 | 822,535 |
| 2022-05-05 | $8.38 | $8.40 | $7.97 | $8.04 | $7.84 | 983,030 |
| 2022-05-04 | $8.44 | $8.49 | $8.28 | $8.44 | $8.22 | 852,520 |
| 2022-05-03 | $8.48 | $8.55 | $8.28 | $8.44 | $8.22 | 682,052 |
| 2022-05-02 | $8.50 | $8.57 | $8.17 | $8.36 | $8.15 | 1,019,323 |
| 2022-04-29 | $8.81 | $8.86 | $8.50 | $8.50 | $8.28 | 563,926 |
| 2022-04-28 | $8.64 | $8.85 | $8.55 | $8.83 | $8.61 | 732,649 |
| 2022-04-27 | $8.52 | $8.66 | $8.46 | $8.55 | $8.33 | 714,235 |
| 2022-04-26 | $8.60 | $8.68 | $8.48 | $8.48 | $8.26 | 483,258 |
| 2022-04-25 | $8.60 | $8.67 | $8.49 | $8.65 | $8.43 | 1,225,596 |
| 2022-04-22 | $8.83 | $8.86 | $8.60 | $8.61 | $8.39 | 942,563 |
| 2022-04-21 | $8.96 | $9.13 | $8.85 | $8.85 | $8.62 | 560,536 |
| 2022-04-20 | $8.73 | $9.02 | $8.65 | $8.92 | $8.69 | 573,669 |
| 2022-04-19 | $9.06 | $9.10 | $8.60 | $8.62 | $8.40 | 711,456 |
| 2022-04-18 | $9.15 | $9.20 | $8.97 | $9.04 | $8.81 | 570,148 |
| 2022-04-14 | $9.09 | $9.22 | $9.05 | $9.12 | $8.89 | 348,696 |
| 2022-04-13 | $8.99 | $9.17 | $8.92 | $9.09 | $8.86 | 597,226 |
| 2022-04-12 | $8.97 | $9.08 | $8.91 | $8.96 | $8.73 | 560,081 |
| 2022-04-11 | $8.91 | $8.99 | $8.86 | $8.94 | $8.71 | 568,374 |
| 2022-04-08 | $8.89 | $9.00 | $8.76 | $8.87 | $8.64 | 460,510 |
| 2022-04-07 | $9.09 | $9.19 | $8.86 | $8.91 | $8.68 | 625,895 |
| 2022-04-06 | $9.00 | $9.12 | $8.92 | $9.05 | $8.82 | 653,017 |
| 2022-04-05 | $9.19 | $9.29 | $9.00 | $9.03 | $8.80 | 586,283 |
| 2022-04-04 | $9.36 | $9.36 | $9.06 | $9.23 | $8.99 | 516,191 |
| 2022-04-01 | $9.21 | $9.33 | $9.13 | $9.29 | $9.05 | 682,460 |
| 2022-03-31 | $9.28 | $9.57 | $9.23 | $9.25 | $9.01 | 1,012,760 |
| 2022-03-30 | $9.29 | $9.39 | $9.23 | $9.29 | $9.05 | 384,746 |
| 2022-03-29 | $9.55 | $9.63 | $9.42 | $9.52 | $9.09 | 800,296 |
| 2022-03-28 | $9.40 | $9.60 | $9.28 | $9.44 | $9.02 | 1,758,016 |
| 2022-03-25 | $9.14 | $9.38 | $9.13 | $9.36 | $8.94 | 377,262 |
| 2022-03-24 | $9.11 | $9.19 | $9.05 | $9.16 | $8.75 | 403,595 |
| 2022-03-23 | $9.25 | $9.35 | $9.11 | $9.11 | $8.70 | 650,092 |
| 2022-03-22 | $9.24 | $9.38 | $9.24 | $9.32 | $8.90 | 352,071 |
| 2022-03-21 | $9.35 | $9.41 | $9.16 | $9.23 | $8.81 | 378,892 |
| 2022-03-18 | $9.21 | $9.39 | $9.14 | $9.30 | $8.88 | 875,459 |
| 2022-03-17 | $8.95 | $9.22 | $8.93 | $9.22 | $8.81 | 406,070 |
| 2022-03-16 | $8.86 | $9.05 | $8.85 | $9.03 | $8.62 | 1,163,496 |
| 2022-03-15 | $8.80 | $8.88 | $8.66 | $8.78 | $8.38 | 638,471 |
| 2022-03-14 | $8.83 | $8.85 | $8.57 | $8.65 | $8.26 | 346,884 |
| 2022-03-11 | $8.89 | $9.03 | $8.71 | $8.82 | $8.42 | 298,577 |
| 2022-03-10 | $8.68 | $8.87 | $8.57 | $8.86 | $8.46 | 382,746 |
| 2022-03-09 | $8.80 | $8.89 | $8.77 | $8.83 | $8.43 | 593,193 |
| 2022-03-08 | $8.54 | $8.79 | $8.51 | $8.67 | $8.28 | 723,227 |
| 2022-03-07 | $8.68 | $8.76 | $8.53 | $8.53 | $8.15 | 446,017 |
| 2022-03-04 | $8.76 | $8.84 | $8.64 | $8.68 | $8.29 | 356,576 |
| 2022-03-03 | $8.95 | $8.95 | $8.80 | $8.88 | $8.48 | 384,094 |
| 2022-03-02 | $8.69 | $8.94 | $8.67 | $8.92 | $8.52 | 548,083 |
| 2022-03-01 | $8.78 | $8.83 | $8.54 | $8.67 | $8.28 | 464,243 |
| 2022-02-28 | $8.80 | $8.90 | $8.70 | $8.86 | $8.46 | 636,028 |
| 2022-02-25 | $8.85 | $8.91 | $8.69 | $8.91 | $8.51 | 630,376 |
| 2022-02-24 | $8.51 | $8.89 | $8.32 | $8.82 | $8.42 | 815,090 |
| 2022-02-23 | $8.82 | $8.84 | $8.52 | $8.61 | $8.22 | 769,696 |
| 2022-02-22 | $8.99 | $9.06 | $8.65 | $8.76 | $8.37 | 744,995 |
| 2022-02-18 | $9.01 | $9.12 | $8.97 | $8.99 | $8.59 | 562,468 |
| 2022-02-17 | $9.20 | $9.25 | $9.01 | $9.09 | $8.68 | 296,431 |
| 2022-02-16 | $9.17 | $9.30 | $9.17 | $9.27 | $8.85 | 242,323 |
| 2022-02-15 | $9.10 | $9.23 | $9.10 | $9.13 | $8.72 | 270,923 |
| 2022-02-14 | $9.08 | $9.16 | $8.98 | $9.00 | $8.59 | 1,020,124 |
| 2022-02-11 | $9.04 | $9.12 | $8.97 | $9.07 | $8.66 | 490,586 |
| 2022-02-10 | $9.12 | $9.26 | $8.99 | $9.02 | $8.61 | 421,302 |
| 2022-02-09 | $9.19 | $9.24 | $9.14 | $9.23 | $8.81 | 550,435 |
| 2022-02-08 | $9.10 | $9.18 | $9.06 | $9.15 | $8.74 | 619,262 |
| 2022-02-07 | $9.04 | $9.20 | $9.01 | $9.05 | $8.64 | 602,977 |
| 2022-02-04 | $9.04 | $9.10 | $8.93 | $9.04 | $8.63 | 563,874 |
| 2022-02-03 | $9.23 | $9.24 | $9.06 | $9.07 | $8.66 | 888,465 |
| 2022-02-02 | $9.35 | $9.40 | $9.13 | $9.24 | $8.82 | 511,047 |
| 2022-02-01 | $9.38 | $9.43 | $9.17 | $9.35 | $8.93 | 439,116 |
| 2022-01-31 | $9.27 | $9.41 | $9.21 | $9.39 | $8.97 | 364,608 |
| 2022-01-28 | $9.10 | $9.35 | $8.93 | $9.34 | $8.92 | 574,424 |
| 2022-01-27 | $9.39 | $9.44 | $9.05 | $9.15 | $8.74 | 678,549 |
| 2022-01-26 | $9.47 | $9.64 | $9.26 | $9.34 | $8.92 | 535,816 |
| 2022-01-25 | $9.14 | $9.45 | $9.05 | $9.35 | $8.93 | 555,886 |
| 2022-01-24 | $9.13 | $9.22 | $8.77 | $9.20 | $8.79 | 711,769 |
| 2022-01-21 | $9.23 | $9.35 | $9.12 | $9.18 | $8.77 | 732,320 |
| 2022-01-20 | $9.59 | $9.67 | $9.27 | $9.27 | $8.85 | 547,465 |
| 2022-01-19 | $9.89 | $9.89 | $9.61 | $9.61 | $9.18 | 439,868 |
| 2022-01-18 | $10.04 | $10.14 | $9.85 | $9.85 | $9.41 | 308,665 |
| 2022-01-14 | $10.18 | $10.20 | $9.99 | $10.13 | $9.67 | 432,727 |
| 2022-01-13 | $10.10 | $10.38 | $10.10 | $10.22 | $9.76 | 240,694 |
| 2022-01-12 | $10.03 | $10.24 | $10.02 | $10.05 | $9.60 | 498,286 |
| 2022-01-11 | $9.95 | $10.05 | $9.87 | $10.00 | $9.55 | 457,949 |
| 2022-01-10 | $10.08 | $10.15 | $9.85 | $9.88 | $9.44 | 388,551 |
| 2022-01-07 | $10.05 | $10.12 | $9.99 | $10.08 | $9.63 | 334,964 |
| 2022-01-06 | $10.00 | $10.07 | $9.96 | $10.04 | $9.59 | 387,214 |
| 2022-01-05 | $10.15 | $10.25 | $10.00 | $10.02 | $9.57 | 419,600 |
| 2022-01-04 | $10.14 | $10.38 | $10.10 | $10.13 | $9.67 | 783,134 |
| 2022-01-03 | $10.35 | $10.42 | $9.97 | $10.08 | $9.63 | 741,058 |
| 2021-12-31 | $9.87 | $10.27 | $9.84 | $10.26 | $9.80 | 894,023 |
| 2021-12-30 | $9.51 | $9.92 | $9.51 | $9.85 | $9.41 | 1,077,770 |
| 2021-12-29 | $9.66 | $9.73 | $9.57 | $9.67 | $9.07 | 308,657 |
| 2021-12-28 | $9.77 | $9.87 | $9.64 | $9.65 | $9.05 | 397,420 |
| 2021-12-27 | $9.75 | $9.79 | $9.60 | $9.77 | $9.16 | 439,470 |
| 2021-12-23 | $9.86 | $10.07 | $9.72 | $9.75 | $9.14 | 502,590 |
| 2021-12-22 | $9.61 | $9.83 | $9.54 | $9.78 | $9.17 | 1,034,802 |
| 2021-12-21 | $9.35 | $9.74 | $9.35 | $9.58 | $8.98 | 748,252 |
| 2021-12-20 | $9.14 | $9.29 | $8.97 | $9.25 | $8.68 | 806,214 |
| 2021-12-17 | $9.37 | $9.51 | $9.21 | $9.30 | $8.72 | 1,043,435 |
| 2021-12-16 | $9.38 | $9.61 | $9.30 | $9.35 | $8.77 | 794,886 |
| 2021-12-15 | $9.35 | $9.44 | $9.03 | $9.38 | $8.80 | 786,463 |
| 2021-12-14 | $9.38 | $9.52 | $9.21 | $9.26 | $8.68 | 1,113,031 |
| 2021-12-13 | $9.55 | $9.61 | $9.32 | $9.38 | $8.80 | 1,054,819 |
| 2021-12-10 | $9.77 | $9.78 | $9.45 | $9.51 | $8.92 | 452,317 |
| 2021-12-09 | $9.54 | $9.76 | $9.51 | $9.70 | $9.10 | 378,560 |
| 2021-12-08 | $9.71 | $9.87 | $9.65 | $9.65 | $9.05 | 289,394 |
| 2021-12-07 | $9.92 | $10.01 | $9.70 | $9.73 | $9.13 | 379,675 |
| 2021-12-06 | $9.73 | $9.87 | $9.69 | $9.76 | $9.15 | 518,993 |
| 2021-12-03 | $9.79 | $9.86 | $9.58 | $9.62 | $9.02 | 509,764 |
| 2021-12-02 | $9.40 | $9.82 | $9.28 | $9.77 | $9.16 | 634,354 |
| 2021-12-01 | $9.45 | $9.60 | $9.34 | $9.35 | $8.77 | 730,160 |
| 2021-11-30 | $9.55 | $9.60 | $9.35 | $9.35 | $8.77 | 961,211 |
| 2021-11-29 | $9.80 | $9.86 | $9.53 | $9.59 | $8.99 | 724,817 |
| 2021-11-26 | $9.70 | $9.70 | $9.26 | $9.41 | $8.83 | 408,867 |
| 2021-11-24 | $9.70 | $9.84 | $9.68 | $9.75 | $9.14 | 232,335 |
| 2021-11-23 | $9.77 | $9.88 | $9.69 | $9.70 | $9.10 | 383,388 |
| 2021-11-22 | $9.64 | $9.72 | $9.55 | $9.69 | $9.09 | 496,286 |
| 2021-11-19 | $9.51 | $9.65 | $9.40 | $9.61 | $9.01 | 377,291 |
| 2021-11-18 | $9.45 | $9.59 | $9.38 | $9.58 | $8.98 | 383,578 |
| 2021-11-17 | $9.53 | $9.67 | $9.32 | $9.49 | $8.90 | 359,901 |
| 2021-11-16 | $9.69 | $9.74 | $9.53 | $9.59 | $8.99 | 385,069 |
| 2021-11-15 | $9.70 | $9.79 | $9.60 | $9.65 | $9.05 | 482,090 |
| 2021-11-12 | $9.80 | $9.82 | $9.56 | $9.69 | $9.09 | 219,911 |
| 2021-11-11 | $9.68 | $9.80 | $9.68 | $9.77 | $9.16 | 182,209 |
| 2021-11-10 | $9.98 | $10.00 | $9.73 | $9.73 | $9.13 | 242,897 |
| 2021-11-09 | $9.76 | $9.89 | $9.73 | $9.78 | $9.17 | 219,685 |
| 2021-11-08 | $9.90 | $9.97 | $9.73 | $9.76 | $9.15 | 346,667 |
| 2021-11-05 | $9.78 | $10.07 | $9.74 | $9.89 | $9.28 | 408,715 |
| 2021-11-04 | $9.91 | $9.97 | $9.65 | $9.69 | $9.09 | 405,088 |
| 2021-11-03 | $9.82 | $10.03 | $9.66 | $9.87 | $9.26 | 570,089 |
| 2021-11-02 | $10.15 | $10.24 | $9.96 | $9.98 | $9.36 | 439,255 |
| 2021-11-01 | $9.83 | $10.05 | $9.75 | $9.94 | $9.32 | 239,058 |
| 2021-10-29 | $9.85 | $9.89 | $9.67 | $9.81 | $9.20 | 418,209 |
| 2021-10-28 | $9.77 | $9.95 | $9.64 | $9.92 | $9.30 | 257,416 |
| 2021-10-27 | $9.66 | $9.77 | $9.52 | $9.71 | $9.11 | 293,651 |
| 2021-10-26 | $9.72 | $9.88 | $9.66 | $9.66 | $9.06 | 306,361 |
| 2021-10-25 | $9.65 | $9.82 | $9.64 | $9.77 | $9.16 | 233,787 |
| 2021-10-22 | $9.80 | $9.83 | $9.65 | $9.67 | $9.07 | 210,092 |
| 2021-10-21 | $9.76 | $9.89 | $9.69 | $9.75 | $9.14 | 239,716 |
| 2021-10-20 | $9.80 | $9.88 | $9.66 | $9.79 | $9.18 | 169,962 |
| 2021-10-19 | $9.85 | $9.90 | $9.65 | $9.69 | $9.09 | 311,045 |
| 2021-10-18 | $9.95 | $10.09 | $9.77 | $9.89 | $9.28 | 188,448 |
| 2021-10-15 | $10.10 | $10.10 | $9.85 | $9.87 | $9.26 | 338,570 |
| 2021-10-14 | $10.00 | $10.05 | $9.82 | $9.90 | $9.28 | 329,330 |
| 2021-10-13 | $9.97 | $10.00 | $9.87 | $9.96 | $9.34 | 256,896 |
| 2021-10-12 | $9.77 | $9.90 | $9.71 | $9.87 | $9.26 | 202,316 |
| 2021-10-11 | $9.86 | $9.92 | $9.75 | $9.77 | $9.16 | 153,306 |
| 2021-10-08 | $9.73 | $9.91 | $9.53 | $9.86 | $9.25 | 175,313 |
| 2021-10-07 | $9.82 | $9.96 | $9.77 | $9.80 | $9.19 | 343,872 |
| 2021-10-06 | $9.60 | $9.74 | $9.50 | $9.72 | $9.12 | 577,227 |
| 2021-10-05 | $9.73 | $9.80 | $9.50 | $9.74 | $9.13 | 335,274 |
| 2021-10-04 | $9.65 | $9.82 | $9.57 | $9.70 | $9.10 | 368,819 |
| 2021-10-01 | $9.44 | $9.78 | $9.30 | $9.71 | $9.11 | 361,204 |
| 2021-09-30 | $9.52 | $9.55 | $9.31 | $9.39 | $8.81 | 353,521 |
| 2021-09-29 | $9.44 | $9.51 | $9.36 | $9.47 | $8.88 | 269,577 |
| 2021-09-28 | $9.78 | $9.78 | $9.51 | $9.60 | $8.85 | 452,779 |
| 2021-09-27 | $9.69 | $9.95 | $9.69 | $9.69 | $8.94 | 251,573 |
| 2021-09-24 | $9.73 | $9.80 | $9.58 | $9.69 | $8.94 | 298,800 |
| 2021-09-23 | $9.63 | $9.89 | $9.63 | $9.81 | $9.05 | 350,031 |
| 2021-09-22 | $9.66 | $9.79 | $9.59 | $9.60 | $8.85 | 250,120 |
| 2021-09-21 | $9.71 | $9.88 | $9.62 | $9.63 | $8.88 | 260,171 |
| 2021-09-20 | $9.75 | $9.83 | $9.50 | $9.68 | $8.93 | 672,731 |
| 2021-09-17 | $10.01 | $10.06 | $9.89 | $9.94 | $9.17 | 689,699 |
| 2021-09-16 | $9.97 | $10.03 | $9.87 | $9.95 | $9.18 | 183,889 |
| 2021-09-15 | $9.99 | $10.10 | $9.88 | $9.96 | $9.19 | 363,323 |
| 2021-09-14 | $10.23 | $10.23 | $9.88 | $9.99 | $9.21 | 411,904 |
| 2021-09-13 | $9.60 | $10.14 | $9.60 | $10.06 | $9.28 | 742,393 |
| 2021-09-10 | $9.75 | $9.76 | $9.45 | $9.46 | $8.72 | 409,439 |
| 2021-09-09 | $9.75 | $9.90 | $9.70 | $9.72 | $8.96 | 337,550 |
| 2021-09-08 | $10.02 | $10.06 | $9.66 | $9.81 | $9.05 | 430,273 |
| 2021-09-07 | $10.35 | $10.46 | $10.06 | $10.08 | $9.30 | 575,870 |
| 2021-09-03 | $10.40 | $10.45 | $10.19 | $10.39 | $9.58 | 312,921 |
| 2021-09-02 | $10.19 | $10.46 | $10.10 | $10.42 | $9.61 | 627,106 |
| 2021-09-01 | $10.07 | $10.23 | $9.90 | $10.18 | $9.39 | 379,113 |
| 2021-08-31 | $9.95 | $10.12 | $9.94 | $10.02 | $9.24 | 265,227 |
| 2021-08-30 | $10.03 | $10.08 | $9.75 | $9.99 | $9.21 | 381,187 |
| 2021-08-27 | $9.80 | $10.11 | $9.75 | $10.06 | $9.28 | 376,179 |
| 2021-08-26 | $10.08 | $10.13 | $9.83 | $9.85 | $9.08 | 592,967 |
| 2021-08-25 | $10.01 | $10.16 | $9.90 | $10.05 | $9.27 | 702,945 |
| 2021-08-24 | $9.68 | $10.16 | $9.66 | $9.93 | $9.16 | 823,584 |
| 2021-08-23 | $9.56 | $9.68 | $9.49 | $9.61 | $8.86 | 654,251 |
| 2021-08-20 | $9.52 | $9.68 | $9.41 | $9.55 | $8.81 | 450,105 |
| 2021-08-19 | $9.55 | $9.63 | $9.39 | $9.54 | $8.80 | 503,994 |
| 2021-08-18 | $9.24 | $9.59 | $9.24 | $9.37 | $8.64 | 445,733 |
| 2021-08-17 | $9.28 | $9.39 | $9.16 | $9.37 | $8.64 | 1,014,821 |
| 2021-08-16 | $9.29 | $9.69 | $9.21 | $9.44 | $8.71 | 716,901 |
| 2021-08-13 | $9.19 | $9.29 | $9.17 | $9.26 | $8.54 | 911,958 |
| 2021-08-12 | $9.08 | $9.24 | $8.99 | $9.15 | $8.44 | 1,241,754 |
| 2021-08-11 | $9.11 | $9.36 | $8.88 | $9.20 | $8.48 | 6,018,474 |
| 2021-08-10 | $9.86 | $10.15 | $9.09 | $9.42 | $8.69 | 1,703,869 |
| 2021-08-09 | $9.98 | $10.27 | $9.86 | $10.09 | $9.31 | 302,102 |
| 2021-08-06 | $9.98 | $10.10 | $9.78 | $9.98 | $9.20 | 383,605 |
| 2021-08-05 | $9.43 | $9.84 | $9.43 | $9.79 | $9.03 | 351,139 |
| 2021-08-04 | $9.10 | $9.49 | $9.10 | $9.31 | $8.59 | 329,630 |
| 2021-08-03 | $9.34 | $9.50 | $9.13 | $9.45 | $8.72 | 344,578 |
| 2021-08-02 | $9.50 | $9.69 | $9.32 | $9.34 | $8.61 | 203,879 |
| 2021-07-30 | $9.69 | $9.87 | $9.45 | $9.51 | $8.77 | 268,810 |
| 2021-07-29 | $9.62 | $9.75 | $9.45 | $9.70 | $8.95 | 173,065 |
| 2021-07-28 | $9.52 | $9.60 | $9.31 | $9.52 | $8.78 | 185,881 |
| 2021-07-27 | $9.49 | $9.63 | $9.42 | $9.53 | $8.79 | 184,325 |
| 2021-07-26 | $9.47 | $9.64 | $9.42 | $9.64 | $8.89 | 179,084 |
| 2021-07-23 | $9.45 | $9.56 | $9.27 | $9.42 | $8.69 | 158,043 |
| 2021-07-22 | $9.66 | $9.66 | $9.28 | $9.42 | $8.69 | 284,703 |
| 2021-07-21 | $9.64 | $9.89 | $9.59 | $9.79 | $9.03 | 314,270 |
| 2021-07-20 | $9.52 | $9.80 | $9.45 | $9.64 | $8.89 | 396,034 |
| 2021-07-19 | $9.54 | $9.63 | $9.05 | $9.43 | $8.70 | 619,634 |
| 2021-07-16 | $10.16 | $10.16 | $9.72 | $9.87 | $9.10 | 440,403 |
| 2021-07-15 | $9.93 | $10.12 | $9.71 | $9.98 | $9.20 | 640,188 |
| 2021-07-14 | $9.70 | $9.75 | $9.35 | $9.39 | $8.66 | 198,238 |
| 2021-07-13 | $9.84 | $9.86 | $9.66 | $9.68 | $8.93 | 263,071 |
| 2021-07-12 | $9.59 | $9.91 | $9.52 | $9.85 | $9.08 | 434,866 |
| 2021-07-09 | $9.23 | $9.47 | $9.22 | $9.45 | $8.72 | 150,695 |
| 2021-07-08 | $9.05 | $9.34 | $8.85 | $9.09 | $8.38 | 336,328 |
| 2021-07-07 | $9.25 | $9.36 | $9.07 | $9.20 | $8.48 | 219,154 |
| 2021-07-06 | $9.51 | $9.60 | $9.13 | $9.31 | $8.59 | 243,901 |
| 2021-07-02 | $9.54 | $9.69 | $9.25 | $9.37 | $8.64 | 232,561 |
| 2021-07-01 | $9.33 | $9.55 | $9.30 | $9.51 | $8.77 | 280,598 |
| 2021-06-30 | $9.35 | $9.49 | $9.26 | $9.40 | $8.67 | 397,477 |
| 2021-06-29 | $9.60 | $9.76 | $9.47 | $9.48 | $8.74 | 412,362 |
| 2021-06-28 | $9.75 | $9.82 | $9.51 | $9.76 | $8.87 | 634,200 |
| 2021-06-25 | $10.68 | $10.68 | $9.40 | $9.40 | $8.54 | 889,062 |
| 2021-06-24 | $10.21 | $10.34 | $10.10 | $10.32 | $9.38 | 168,042 |
| 2021-06-23 | $10.10 | $10.18 | $10.00 | $10.16 | $9.23 | 290,297 |
| 2021-06-22 | $10.12 | $10.13 | $9.93 | $10.12 | $9.20 | 173,316 |
| 2021-06-21 | $9.88 | $10.17 | $9.84 | $10.13 | $9.21 | 268,906 |
| 2021-06-18 | $9.97 | $10.01 | $9.65 | $9.88 | $8.98 | 765,921 |
| 2021-06-17 | $10.21 | $10.26 | $9.96 | $10.07 | $9.15 | 341,689 |
| 2021-06-16 | $10.13 | $10.26 | $10.02 | $10.21 | $9.28 | 309,114 |
| 2021-06-15 | $10.15 | $10.25 | $10.09 | $10.15 | $9.22 | 214,841 |
| 2021-06-14 | $10.25 | $10.48 | $10.09 | $10.16 | $9.23 | 294,915 |
| 2021-06-11 | $10.42 | $10.42 | $10.18 | $10.30 | $9.36 | 370,877 |
| 2021-06-10 | $10.68 | $10.68 | $10.42 | $10.44 | $9.49 | 327,485 |
| 2021-06-09 | $10.36 | $10.64 | $10.20 | $10.51 | $9.55 | 431,543 |
| 2021-06-08 | $9.97 | $10.46 | $9.94 | $10.33 | $9.39 | 760,236 |
| 2021-06-07 | $9.75 | $10.02 | $9.66 | $9.94 | $9.03 | 640,138 |
| 2021-06-04 | $9.58 | $9.70 | $9.40 | $9.60 | $8.72 | 345,931 |
| 2021-06-03 | $9.56 | $9.71 | $9.52 | $9.53 | $8.66 | 218,928 |
| 2021-06-02 | $9.60 | $9.68 | $9.51 | $9.62 | $8.74 | 334,406 |
| 2021-06-01 | $9.49 | $9.68 | $9.43 | $9.51 | $8.64 | 466,510 |
| 2021-05-28 | $9.46 | $9.51 | $9.33 | $9.45 | $8.59 | 217,434 |
| 2021-05-27 | $9.36 | $9.46 | $9.32 | $9.37 | $8.52 | 289,050 |
| 2021-05-26 | $9.06 | $9.29 | $9.03 | $9.23 | $8.39 | 112,333 |
| 2021-05-25 | $9.47 | $9.50 | $9.07 | $9.09 | $8.26 | 270,413 |
| 2021-05-24 | $9.42 | $9.50 | $9.33 | $9.44 | $8.58 | 234,247 |
| 2021-05-21 | $9.50 | $9.53 | $9.35 | $9.38 | $8.52 | 202,938 |
| 2021-05-20 | $9.24 | $9.39 | $9.11 | $9.38 | $8.52 | 222,141 |
| 2021-05-19 | $9.06 | $9.35 | $8.99 | $9.27 | $8.43 | 280,636 |
| 2021-05-18 | $9.40 | $9.51 | $9.24 | $9.25 | $8.41 | 294,695 |
| 2021-05-17 | $9.25 | $9.44 | $9.09 | $9.42 | $8.56 | 264,048 |
| 2021-05-14 | $9.08 | $9.32 | $9.08 | $9.23 | $8.39 | 229,968 |
| 2021-05-13 | $8.65 | $9.02 | $8.65 | $8.98 | $8.16 | 303,131 |
| 2021-05-12 | $8.84 | $8.89 | $8.46 | $8.65 | $7.86 | 735,284 |
| 2021-05-11 | $9.01 | $9.07 | $8.76 | $8.84 | $8.03 | 370,143 |
| 2021-05-10 | $9.36 | $9.50 | $9.06 | $9.07 | $8.24 | 351,535 |
| 2021-05-07 | $9.33 | $9.40 | $9.15 | $9.31 | $8.46 | 281,947 |
| 2021-05-06 | $8.34 | $9.34 | $8.26 | $9.34 | $8.49 | 831,165 |
| 2021-05-05 | $8.52 | $8.62 | $8.50 | $8.57 | $7.79 | 164,821 |
| 2021-05-04 | $8.83 | $8.85 | $8.52 | $8.57 | $7.79 | 311,903 |
| 2021-05-03 | $8.85 | $8.90 | $8.74 | $8.83 | $8.03 | 222,620 |
| 2021-04-30 | $8.72 | $8.79 | $8.63 | $8.69 | $7.90 | 333,291 |
| 2021-04-29 | $9.00 | $9.06 | $8.81 | $8.84 | $8.03 | 174,541 |
| 2021-04-28 | $8.78 | $8.95 | $8.78 | $8.87 | $8.06 | 275,611 |
| 2021-04-27 | $8.74 | $8.85 | $8.71 | $8.78 | $7.98 | 259,264 |
| 2021-04-26 | $8.78 | $9.06 | $8.69 | $8.81 | $8.01 | 363,066 |
| 2021-04-23 | $8.39 | $8.78 | $8.35 | $8.68 | $7.89 | 398,643 |
| 2021-04-22 | $8.44 | $8.50 | $8.26 | $8.40 | $7.63 | 398,197 |
| 2021-04-21 | $8.20 | $8.44 | $8.07 | $8.38 | $7.62 | 303,534 |
| 2021-04-20 | $8.39 | $8.41 | $8.09 | $8.25 | $7.50 | 497,314 |
| 2021-04-19 | $8.50 | $8.59 | $8.21 | $8.36 | $7.60 | 576,444 |
| 2021-04-16 | $8.60 | $8.70 | $8.48 | $8.54 | $7.76 | 249,090 |
| 2021-04-15 | $8.60 | $8.64 | $8.44 | $8.59 | $7.81 | 318,275 |
| 2021-04-14 | $8.42 | $8.73 | $8.42 | $8.55 | $7.77 | 347,355 |
| 2021-04-13 | $8.45 | $8.51 | $8.40 | $8.41 | $7.64 | 345,417 |
| 2021-04-12 | $8.36 | $8.57 | $8.34 | $8.48 | $7.71 | 386,145 |
| 2021-04-09 | $8.33 | $8.43 | $8.28 | $8.34 | $7.58 | 317,589 |
| 2021-04-08 | $8.25 | $8.39 | $8.14 | $8.34 | $7.58 | 342,488 |
| 2021-04-07 | $8.30 | $8.41 | $8.20 | $8.28 | $7.53 | 337,337 |
| 2021-04-06 | $8.43 | $8.50 | $8.26 | $8.27 | $7.52 | 394,440 |
| 2021-04-05 | $8.73 | $8.83 | $8.40 | $8.52 | $7.74 | 319,878 |
| 2021-04-01 | $8.57 | $8.68 | $8.38 | $8.60 | $7.82 | 484,248 |
| 2021-03-31 | $8.59 | $8.80 | $8.49 | $8.52 | $7.74 | 442,480 |
| 2021-03-30 | $8.46 | $8.80 | $8.46 | $8.63 | $7.84 | 334,745 |
| 2021-03-29 | $8.61 | $8.94 | $8.55 | $8.57 | $7.70 | 312,786 |
| 2021-03-26 | $8.74 | $8.89 | $8.55 | $8.71 | $7.83 | 347,698 |
| 2021-03-25 | $8.27 | $8.72 | $8.22 | $8.65 | $7.77 | 584,093 |
| 2021-03-24 | $8.68 | $8.93 | $8.42 | $8.42 | $7.56 | 424,742 |
| 2021-03-23 | $8.75 | $8.80 | $8.28 | $8.53 | $7.66 | 389,877 |
| 2021-03-22 | $9.05 | $9.05 | $8.78 | $8.81 | $7.92 | 303,771 |
| 2021-03-19 | $8.99 | $9.17 | $8.62 | $9.09 | $8.17 | 970,555 |
| 2021-03-18 | $9.37 | $9.37 | $8.87 | $8.99 | $8.08 | 288,354 |
| 2021-03-17 | $9.20 | $9.42 | $9.13 | $9.40 | $8.45 | 324,958 |
| 2021-03-16 | $9.46 | $9.46 | $9.04 | $9.19 | $8.26 | 325,410 |
| 2021-03-15 | $9.35 | $9.49 | $9.25 | $9.49 | $8.53 | 289,751 |
| 2021-03-12 | $9.40 | $9.50 | $9.17 | $9.37 | $8.42 | 297,058 |
| 2021-03-11 | $9.38 | $9.48 | $8.93 | $9.43 | $8.47 | 339,345 |
| 2021-03-10 | $9.09 | $9.54 | $8.92 | $9.37 | $8.42 | 616,538 |
| 2021-03-09 | $9.01 | $9.31 | $8.79 | $9.03 | $8.11 | 628,186 |
| 2021-03-08 | $8.69 | $9.00 | $8.57 | $8.93 | $8.02 | 437,412 |
| 2021-03-05 | $8.78 | $8.83 | $8.05 | $8.67 | $7.79 | 672,173 |
| 2021-03-04 | $8.80 | $8.95 | $8.64 | $8.75 | $7.86 | 435,547 |
| 2021-03-03 | $8.60 | $8.91 | $8.58 | $8.84 | $7.94 | 562,288 |
| 2021-03-02 | $8.39 | $8.60 | $8.17 | $8.56 | $7.69 | 357,371 |
| 2021-03-01 | $8.57 | $8.65 | $8.13 | $8.37 | $7.52 | 365,921 |
| 2021-02-26 | $8.34 | $8.52 | $8.09 | $8.25 | $7.41 | 342,863 |
| 2021-02-25 | $9.00 | $9.00 | $8.00 | $8.30 | $7.46 | 886,302 |
| 2021-02-24 | $8.62 | $9.01 | $8.61 | $8.94 | $8.03 | 366,497 |
| 2021-02-23 | $8.68 | $8.79 | $8.38 | $8.54 | $7.67 | 298,704 |
| 2021-02-22 | $8.48 | $8.84 | $8.41 | $8.71 | $7.83 | 255,542 |
| 2021-02-19 | $8.31 | $8.63 | $8.29 | $8.51 | $7.65 | 228,702 |
| 2021-02-18 | $8.30 | $8.47 | $8.20 | $8.23 | $7.39 | 250,911 |
| 2021-02-17 | $8.62 | $8.66 | $8.32 | $8.45 | $7.59 | 237,440 |
| 2021-02-16 | $8.63 | $8.73 | $8.50 | $8.69 | $7.81 | 256,095 |
| 2021-02-12 | $8.50 | $8.50 | $8.33 | $8.45 | $7.59 | 288,478 |
| 2021-02-11 | $8.47 | $8.93 | $8.41 | $8.55 | $7.68 | 392,340 |
| 2021-02-10 | $8.48 | $8.74 | $8.38 | $8.40 | $7.55 | 304,494 |
| 2021-02-09 | $8.77 | $8.77 | $8.47 | $8.51 | $7.65 | 273,887 |
| 2021-02-08 | $8.45 | $8.67 | $8.40 | $8.67 | $7.79 | 243,735 |
| 2021-02-05 | $8.50 | $8.54 | $8.29 | $8.40 | $7.55 | 201,517 |
| 2021-02-04 | $8.24 | $8.46 | $8.22 | $8.40 | $7.55 | 261,101 |
| 2021-02-03 | $8.10 | $8.24 | $7.93 | $8.16 | $7.33 | 388,389 |
| 2021-02-02 | $8.19 | $8.28 | $8.08 | $8.18 | $7.35 | 238,228 |
| 2021-02-01 | $8.07 | $8.11 | $7.81 | $8.08 | $7.26 | 354,075 |
| 2021-01-29 | $8.02 | $8.22 | $7.80 | $7.90 | $7.10 | 382,527 |
| 2021-01-28 | $8.02 | $8.19 | $7.93 | $8.08 | $7.26 | 321,868 |
| 2021-01-27 | $8.02 | $8.12 | $7.81 | $7.95 | $7.14 | 605,690 |
| 2021-01-26 | $8.54 | $8.58 | $8.12 | $8.16 | $7.33 | 284,688 |
| 2021-01-25 | $8.30 | $8.44 | $8.15 | $8.40 | $7.55 | 314,895 |
| 2021-01-22 | $8.46 | $8.50 | $8.11 | $8.39 | $7.54 | 527,086 |
| 2021-01-21 | $8.71 | $8.82 | $8.47 | $8.50 | $7.64 | 376,676 |
| 2021-01-20 | $8.35 | $8.80 | $8.35 | $8.77 | $7.88 | 608,253 |
| 2021-01-19 | $8.08 | $8.48 | $8.01 | $8.32 | $7.48 | 646,203 |
| 2021-01-15 | $7.92 | $7.96 | $7.70 | $7.82 | $7.03 | 392,041 |
| 2021-01-14 | $8.01 | $8.17 | $7.97 | $8.04 | $7.22 | 345,015 |
| 2021-01-13 | $7.99 | $8.19 | $7.72 | $7.92 | $7.12 | 617,439 |
| 2021-01-12 | $8.24 | $8.47 | $7.99 | $7.99 | $7.18 | 758,075 |
| 2021-01-11 | $8.70 | $8.80 | $8.22 | $8.28 | $7.44 | 709,415 |
| 2021-01-08 | $8.30 | $8.67 | $8.24 | $8.66 | $7.78 | 1,249,898 |
| 2021-01-07 | $8.16 | $8.28 | $7.82 | $8.21 | $7.38 | 745,720 |
| 2021-01-06 | $7.37 | $8.16 | $7.37 | $8.06 | $7.24 | 786,647 |
| 2021-01-05 | $7.39 | $7.60 | $7.22 | $7.32 | $6.58 | 441,675 |
| 2021-01-04 | $7.59 | $7.59 | $7.05 | $7.09 | $6.37 | 443,822 |
| 2020-12-31 | $7.23 | $7.54 | $7.17 | $7.50 | $6.74 | 354,625 |
| 2020-12-30 | $7.15 | $7.42 | $7.15 | $7.26 | $6.52 | 256,900 |
| 2020-12-29 | $7.53 | $7.57 | $7.16 | $7.27 | $6.53 | 372,960 |
| 2020-12-28 | $7.75 | $7.85 | $7.50 | $7.50 | $6.74 | 271,409 |
| 2020-12-24 | $7.60 | $7.64 | $7.41 | $7.63 | $6.86 | 173,915 |
| 2020-12-23 | $7.47 | $7.72 | $7.41 | $7.60 | $6.83 | 270,027 |
| 2020-12-22 | $7.49 | $7.54 | $7.29 | $7.43 | $6.68 | 463,508 |
| 2020-12-21 | $7.44 | $7.59 | $7.28 | $7.47 | $6.71 | 589,857 |
| 2020-12-18 | $8.00 | $8.23 | $7.65 | $7.65 | $6.87 | 962,163 |
| 2020-12-17 | $7.80 | $8.04 | $7.78 | $7.98 | $7.17 | 641,046 |
| 2020-12-16 | $7.99 | $7.99 | $7.80 | $7.80 | $7.01 | 417,134 |
| 2020-12-15 | $7.75 | $8.00 | $7.68 | $7.92 | $7.12 | 522,036 |
| 2020-12-14 | $7.68 | $7.87 | $7.60 | $7.75 | $6.96 | 339,180 |
| 2020-12-11 | $7.60 | $7.64 | $7.43 | $7.54 | $6.77 | 258,250 |
| 2020-12-10 | $7.58 | $7.78 | $7.44 | $7.71 | $6.93 | 232,410 |
| 2020-12-09 | $7.81 | $7.90 | $7.51 | $7.70 | $6.92 | 323,234 |
| 2020-12-08 | $7.48 | $7.77 | $7.48 | $7.75 | $6.96 | 342,271 |
| 2020-12-07 | $7.74 | $7.74 | $7.33 | $7.59 | $6.82 | 327,532 |
| 2020-12-04 | $7.61 | $7.86 | $7.60 | $7.85 | $7.05 | 380,172 |
| 2020-12-03 | $7.58 | $7.74 | $7.48 | $7.53 | $6.77 | 235,928 |
| 2020-12-02 | $7.31 | $7.67 | $7.17 | $7.53 | $6.77 | 327,815 |
| 2020-12-01 | $7.44 | $7.48 | $7.22 | $7.30 | $6.56 | 263,911 |
| 2020-11-30 | $7.68 | $7.69 | $7.20 | $7.26 | $6.52 | 477,177 |
| 2020-11-27 | $7.67 | $7.77 | $7.59 | $7.67 | $6.89 | 185,583 |
| 2020-11-25 | $7.82 | $7.82 | $7.63 | $7.69 | $6.91 | 353,766 |
| 2020-11-24 | $7.82 | $8.11 | $7.62 | $7.90 | $7.10 | 619,166 |
| 2020-11-23 | $7.48 | $7.76 | $7.36 | $7.62 | $6.85 | 303,050 |
| 2020-11-20 | $7.23 | $7.36 | $7.14 | $7.35 | $6.60 | 257,807 |
| 2020-11-19 | $7.41 | $7.46 | $6.97 | $7.29 | $6.55 | 345,099 |
| 2020-11-18 | $7.40 | $7.76 | $7.36 | $7.46 | $6.70 | 495,793 |
| 2020-11-17 | $7.23 | $7.45 | $7.08 | $7.40 | $6.65 | 433,534 |
| 2020-11-16 | $7.00 | $7.42 | $6.92 | $7.41 | $6.66 | 761,988 |
| 2020-11-13 | $6.56 | $6.99 | $6.54 | $6.91 | $6.21 | 461,641 |
| 2020-11-12 | $6.57 | $6.69 | $6.29 | $6.45 | $5.79 | 548,388 |
| 2020-11-11 | $6.93 | $6.94 | $6.71 | $6.75 | $6.06 | 729,566 |
| 2020-11-10 | $6.15 | $6.89 | $6.15 | $6.89 | $6.19 | 1,008,613 |
| 2020-11-09 | $6.20 | $6.58 | $6.04 | $6.15 | $5.53 | 1,026,184 |
| 2020-11-06 | $5.53 | $5.98 | $5.41 | $5.58 | $5.01 | 604,264 |
| 2020-11-05 | $5.16 | $5.49 | $5.16 | $5.38 | $4.83 | 276,885 |
| 2020-11-04 | $5.27 | $5.30 | $5.11 | $5.17 | $4.64 | 380,521 |
| 2020-11-03 | $5.45 | $5.60 | $5.35 | $5.41 | $4.86 | 294,529 |
| 2020-11-02 | $5.34 | $5.50 | $5.34 | $5.41 | $4.86 | 310,886 |
| 2020-10-30 | $5.01 | $5.34 | $4.96 | $5.24 | $4.71 | 551,672 |
| 2020-10-29 | $4.48 | $5.16 | $4.37 | $5.11 | $4.59 | 566,457 |
| 2020-10-28 | $4.58 | $4.67 | $4.44 | $4.53 | $4.07 | 550,546 |
| 2020-10-27 | $4.68 | $4.91 | $4.68 | $4.76 | $4.28 | 209,832 |
| 2020-10-26 | $4.89 | $4.96 | $4.68 | $4.75 | $4.27 | 277,146 |
| 2020-10-23 | $4.78 | $5.03 | $4.78 | $5.01 | $4.50 | 235,260 |
| 2020-10-22 | $4.66 | $4.91 | $4.66 | $4.74 | $4.26 | 253,614 |
| 2020-10-21 | $4.74 | $4.76 | $4.56 | $4.69 | $4.21 | 235,438 |
| 2020-10-20 | $4.72 | $4.91 | $4.71 | $4.72 | $4.24 | 199,582 |
| 2020-10-19 | $5.05 | $5.06 | $4.70 | $4.71 | $4.23 | 266,156 |
| 2020-10-16 | $5.18 | $5.25 | $5.05 | $5.06 | $4.55 | 320,014 |
| 2020-10-15 | $5.07 | $5.21 | $5.03 | $5.21 | $4.68 | 203,916 |
| 2020-10-14 | $5.14 | $5.38 | $5.14 | $5.21 | $4.68 | 213,975 |
| 2020-10-13 | $5.51 | $5.57 | $5.18 | $5.19 | $4.66 | 228,548 |
| 2020-10-12 | $5.56 | $5.64 | $5.41 | $5.60 | $5.03 | 273,620 |
| 2020-10-09 | $5.77 | $5.88 | $5.49 | $5.60 | $5.03 | 272,739 |
| 2020-10-08 | $5.49 | $5.86 | $5.46 | $5.80 | $5.21 | 343,089 |
| 2020-10-07 | $5.56 | $5.73 | $5.27 | $5.39 | $4.84 | 523,579 |
| 2020-10-06 | $5.54 | $5.76 | $5.36 | $5.46 | $4.91 | 370,465 |
| 2020-10-05 | $5.25 | $5.48 | $5.24 | $5.41 | $4.86 | 415,016 |
| 2020-10-02 | $5.09 | $5.31 | $4.87 | $5.29 | $4.75 | 416,835 |
| 2020-10-01 | $4.95 | $5.20 | $4.90 | $5.19 | $4.66 | 515,260 |
| 2020-09-30 | $4.95 | $5.11 | $4.85 | $4.91 | $4.41 | 218,830 |
| 2020-09-29 | $5.03 | $5.10 | $4.88 | $4.96 | $4.46 | 303,579 |
| 2020-09-28 | $4.96 | $5.13 | $4.90 | $5.08 | $4.56 | 291,786 |
| 2020-09-25 | $4.40 | $4.91 | $4.40 | $4.85 | $4.36 | 325,191 |
| 2020-09-24 | $4.57 | $4.76 | $4.46 | $4.50 | $4.04 | 399,375 |
| 2020-09-23 | $4.86 | $5.04 | $4.54 | $4.56 | $4.10 | 497,662 |
| 2020-09-22 | $4.99 | $5.13 | $4.82 | $4.87 | $4.38 | 378,123 |
| 2020-09-21 | $5.26 | $5.32 | $4.90 | $5.03 | $4.52 | 599,580 |
| 2020-09-18 | $5.37 | $5.57 | $5.26 | $5.44 | $4.89 | 1,528,503 |
| 2020-09-17 | $5.40 | $5.56 | $5.25 | $5.32 | $4.78 | 375,027 |
| 2020-09-16 | $5.34 | $5.58 | $5.25 | $5.48 | $4.92 | 365,109 |
| 2020-09-15 | $5.21 | $5.54 | $5.21 | $5.33 | $4.79 | 329,641 |
| 2020-09-14 | $5.08 | $5.21 | $4.95 | $5.10 | $4.58 | 330,038 |
| 2020-09-11 | $5.05 | $5.08 | $4.83 | $5.00 | $4.49 | 537,820 |
| 2020-09-10 | $5.41 | $5.50 | $5.05 | $5.05 | $4.54 | 557,522 |
| 2020-09-09 | $5.67 | $5.70 | $5.38 | $5.40 | $4.85 | 574,651 |
| 2020-09-08 | $5.75 | $5.84 | $5.59 | $5.70 | $5.12 | 553,500 |
| 2020-09-04 | $5.86 | $5.93 | $5.64 | $5.86 | $5.26 | 472,034 |
| 2020-09-03 | $5.86 | $6.15 | $5.78 | $5.85 | $5.26 | 468,688 |
| 2020-09-02 | $5.94 | $6.03 | $5.84 | $5.88 | $5.28 | 632,319 |
| 2020-09-01 | $5.92 | $6.13 | $5.85 | $5.98 | $5.37 | 534,173 |
| 2020-08-31 | $6.29 | $6.30 | $5.91 | $6.02 | $5.41 | 649,215 |
| 2020-08-28 | $6.25 | $6.37 | $6.15 | $6.36 | $5.71 | 479,246 |
| 2020-08-27 | $5.98 | $6.22 | $5.98 | $6.17 | $5.54 | 534,140 |
| 2020-08-26 | $6.18 | $6.18 | $5.90 | $5.99 | $5.38 | 604,796 |
| 2020-08-25 | $6.25 | $6.32 | $6.09 | $6.22 | $5.59 | 386,272 |
| 2020-08-24 | $6.13 | $6.31 | $6.00 | $6.26 | $5.62 | 532,937 |
| 2020-08-21 | $5.93 | $6.11 | $5.88 | $6.11 | $5.49 | 505,449 |
| 2020-08-20 | $5.88 | $6.12 | $5.75 | $6.01 | $5.40 | 595,052 |
| 2020-08-19 | $6.10 | $6.39 | $5.88 | $5.99 | $5.38 | 627,821 |
| 2020-08-18 | $6.26 | $6.42 | $6.08 | $6.09 | $5.47 | 400,050 |
| 2020-08-17 | $6.35 | $6.39 | $6.20 | $6.31 | $5.67 | 220,441 |
| 2020-08-14 | $6.15 | $6.40 | $6.06 | $6.32 | $5.68 | 389,495 |
| 2020-08-13 | $6.43 | $6.63 | $6.20 | $6.21 | $5.58 | 313,942 |
| 2020-08-12 | $6.66 | $6.90 | $6.48 | $6.52 | $5.86 | 305,659 |
| 2020-08-11 | $6.69 | $6.95 | $6.58 | $6.64 | $5.97 | 453,190 |
| 2020-08-10 | $6.58 | $6.77 | $6.57 | $6.69 | $6.01 | 445,347 |
| 2020-08-07 | $6.35 | $6.50 | $6.00 | $6.49 | $5.83 | 654,048 |
| 2020-08-06 | $6.47 | $6.76 | $6.40 | $6.59 | $5.92 | 452,518 |
| 2020-08-05 | $6.39 | $6.61 | $6.30 | $6.61 | $5.94 | 407,243 |
| 2020-08-04 | $6.13 | $6.40 | $6.13 | $6.30 | $5.66 | 378,739 |
| 2020-08-03 | $6.28 | $6.33 | $6.07 | $6.16 | $5.53 | 391,461 |
| 2020-07-31 | $6.51 | $6.60 | $6.10 | $6.30 | $5.66 | 456,714 |
| 2020-07-30 | $6.51 | $6.68 | $6.49 | $6.60 | $5.93 | 312,247 |
| 2020-07-29 | $6.62 | $6.78 | $6.48 | $6.72 | $6.04 | 323,061 |
| 2020-07-28 | $6.34 | $6.83 | $6.33 | $6.68 | $6.00 | 331,433 |
| 2020-07-27 | $6.45 | $6.46 | $6.25 | $6.41 | $5.76 | 313,941 |
| 2020-07-24 | $6.60 | $6.71 | $6.40 | $6.50 | $5.84 | 221,472 |
| 2020-07-23 | $6.70 | $6.78 | $6.55 | $6.65 | $5.97 | 230,728 |
| 2020-07-22 | $6.51 | $6.83 | $6.48 | $6.74 | $6.06 | 347,373 |
| 2020-07-21 | $6.50 | $6.72 | $6.45 | $6.63 | $5.96 | 342,453 |
| 2020-07-20 | $6.48 | $6.57 | $6.34 | $6.51 | $5.85 | 485,565 |
| 2020-07-17 | $6.55 | $6.68 | $6.43 | $6.58 | $5.91 | 411,773 |
| 2020-07-16 | $6.72 | $6.78 | $6.49 | $6.60 | $5.93 | 390,487 |
| 2020-07-15 | $6.74 | $6.97 | $6.67 | $6.88 | $6.18 | 594,988 |
| 2020-07-14 | $6.17 | $6.56 | $6.02 | $6.52 | $5.86 | 488,922 |
| 2020-07-13 | $6.18 | $6.28 | $5.86 | $6.15 | $5.53 | 627,392 |
| 2020-07-10 | $6.05 | $6.21 | $5.73 | $6.18 | $5.55 | 444,263 |
| 2020-07-09 | $6.34 | $6.36 | $5.96 | $6.07 | $5.45 | 459,651 |
| 2020-07-08 | $6.21 | $6.48 | $6.10 | $6.41 | $5.76 | 485,661 |
| 2020-07-07 | $6.47 | $6.56 | $6.10 | $6.21 | $5.58 | 505,554 |
| 2020-07-06 | $6.73 | $6.76 | $6.38 | $6.63 | $5.96 | 444,305 |
| 2020-07-02 | $6.99 | $6.99 | $6.46 | $6.52 | $5.86 | 386,277 |
| 2020-07-01 | $7.03 | $7.03 | $6.58 | $6.73 | $6.05 | 588,452 |
| 2020-06-30 | $6.76 | $7.11 | $6.65 | $7.02 | $6.31 | 509,924 |
| 2020-06-29 | $6.67 | $7.13 | $6.53 | $6.89 | $6.19 | 709,981 |
| 2020-06-26 | $6.78 | $6.78 | $6.30 | $6.64 | $5.97 | 1,424,632 |
| 2020-06-25 | $6.32 | $6.92 | $6.28 | $6.90 | $6.20 | 482,702 |
| 2020-06-24 | $6.86 | $6.94 | $6.29 | $6.56 | $5.89 | 488,115 |
| 2020-06-23 | $6.83 | $7.12 | $6.64 | $7.11 | $6.39 | 529,703 |
| 2020-06-22 | $6.80 | $6.86 | $6.39 | $6.65 | $5.97 | 619,212 |
| 2020-06-19 | $6.39 | $6.99 | $6.31 | $6.99 | $6.28 | 3,708,535 |
| 2020-06-18 | $6.32 | $6.66 | $6.26 | $6.30 | $5.66 | 368,036 |
| 2020-06-17 | $6.68 | $6.69 | $6.40 | $6.42 | $5.77 | 396,594 |
| 2020-06-16 | $7.00 | $7.17 | $6.50 | $6.63 | $5.96 | 444,312 |
| 2020-06-15 | $6.38 | $6.81 | $6.26 | $6.62 | $5.95 | 434,209 |
| 2020-06-12 | $6.49 | $6.84 | $6.21 | $6.83 | $6.14 | 567,970 |
| 2020-06-11 | $6.16 | $6.45 | $5.60 | $5.99 | $5.38 | 812,823 |
| 2020-06-10 | $7.54 | $7.65 | $6.55 | $6.84 | $6.15 | 758,227 |
| 2020-06-09 | $7.71 | $7.86 | $7.36 | $7.57 | $6.80 | 919,180 |
| 2020-06-08 | $7.47 | $8.26 | $7.09 | $7.98 | $7.17 | 1,026,862 |
| 2020-06-05 | $7.10 | $7.84 | $6.80 | $6.92 | $6.22 | 1,087,800 |
| 2020-06-04 | $6.15 | $6.70 | $6.01 | $6.54 | $5.88 | 778,429 |
| 2020-06-03 | $5.69 | $6.28 | $5.58 | $6.19 | $5.56 | 811,866 |
| 2020-06-02 | $5.28 | $5.54 | $5.22 | $5.49 | $4.93 | 536,789 |
| 2020-06-01 | $4.86 | $5.27 | $4.83 | $5.17 | $4.64 | 461,660 |
| 2020-05-29 | $5.05 | $5.16 | $4.77 | $4.95 | $4.45 | 798,373 |
| 2020-05-28 | $5.49 | $5.49 | $5.11 | $5.15 | $4.63 | 430,470 |
| 2020-05-27 | $5.20 | $5.39 | $4.98 | $5.31 | $4.77 | 726,448 |
| 2020-05-26 | $4.78 | $5.07 | $4.77 | $5.01 | $4.50 | 578,256 |
| 2020-05-22 | $4.52 | $4.64 | $4.34 | $4.60 | $4.13 | 347,931 |
| 2020-05-21 | $4.77 | $4.88 | $4.48 | $4.52 | $4.06 | 750,738 |
| 2020-05-20 | $4.58 | $4.85 | $4.55 | $4.75 | $4.27 | 532,155 |
| 2020-05-19 | $4.15 | $4.61 | $3.98 | $4.51 | $4.05 | 839,077 |
| 2020-05-18 | $4.00 | $4.34 | $4.00 | $4.22 | $3.79 | 1,026,241 |
| 2020-05-15 | $3.80 | $3.88 | $3.71 | $3.81 | $3.42 | 500,488 |
| 2020-05-14 | $3.76 | $3.98 | $3.47 | $3.93 | $3.53 | 984,942 |
| 2020-05-13 | $4.25 | $4.25 | $3.65 | $3.87 | $3.48 | 1,066,355 |
| 2020-05-12 | $4.72 | $4.80 | $4.24 | $4.24 | $3.81 | 783,867 |
| 2020-05-11 | $4.99 | $5.03 | $4.61 | $4.68 | $4.20 | 945,135 |
| 2020-05-08 | $4.93 | $5.70 | $4.89 | $5.23 | $4.70 | 1,985,554 |
| 2020-05-07 | $4.41 | $4.62 | $4.30 | $4.48 | $4.03 | 426,320 |
| 2020-05-06 | $4.50 | $4.59 | $4.15 | $4.29 | $3.85 | 715,091 |
| 2020-05-05 | $4.37 | $4.69 | $4.35 | $4.45 | $4.00 | 1,099,490 |
| 2020-05-04 | $4.64 | $4.64 | $4.16 | $4.21 | $3.78 | 1,060,852 |
| 2020-05-01 | $4.66 | $4.77 | $4.51 | $4.77 | $4.29 | 1,025,408 |
| 2020-04-30 | $5.14 | $5.29 | $4.65 | $4.81 | $4.32 | 926,503 |
| 2020-04-29 | $5.28 | $5.99 | $5.25 | $5.52 | $4.96 | 1,373,372 |
| 2020-04-28 | $4.78 | $5.15 | $4.70 | $5.06 | $4.55 | 900,408 |
| 2020-04-27 | $4.14 | $4.64 | $4.06 | $4.55 | $4.09 | 700,880 |
| 2020-04-24 | $4.05 | $4.20 | $3.89 | $4.12 | $3.70 | 776,958 |
| 2020-04-23 | $3.93 | $4.16 | $3.81 | $4.06 | $3.65 | 670,017 |
| 2020-04-22 | $3.70 | $3.93 | $3.61 | $3.91 | $3.51 | 592,673 |
| 2020-04-21 | $3.48 | $3.80 | $3.40 | $3.69 | $3.32 | 770,703 |
| 2020-04-20 | $3.67 | $3.95 | $3.56 | $3.82 | $3.43 | 1,482,030 |
| 2020-04-17 | $3.98 | $4.20 | $3.76 | $4.08 | $3.67 | 1,140,099 |
| 2020-04-16 | $3.86 | $3.88 | $3.46 | $3.47 | $3.12 | 639,883 |
| 2020-04-15 | $4.15 | $4.19 | $3.77 | $3.85 | $3.46 | 913,486 |
| 2020-04-14 | $4.64 | $4.89 | $4.17 | $4.39 | $3.94 | 628,962 |
| 2020-04-13 | $4.83 | $4.88 | $4.26 | $4.55 | $4.09 | 772,031 |
| 2020-04-09 | $4.26 | $5.35 | $4.21 | $5.06 | $4.55 | 1,380,972 |
| 2020-04-08 | $3.44 | $3.95 | $3.41 | $3.87 | $3.48 | 970,788 |
| 2020-04-07 | $3.65 | $3.84 | $3.09 | $3.17 | $2.85 | 1,045,140 |
| 2020-04-06 | $3.14 | $3.85 | $3.14 | $3.44 | $3.09 | 556,324 |
| 2020-04-03 | $3.50 | $3.50 | $2.84 | $2.99 | $2.69 | 1,069,904 |
| 2020-04-02 | $3.17 | $3.71 | $3.14 | $3.58 | $3.22 | 921,095 |
| 2020-04-01 | $3.63 | $3.65 | $3.07 | $3.26 | $2.93 | 1,060,792 |
| 2020-03-31 | $4.26 | $4.40 | $3.82 | $3.94 | $3.54 | 874,187 |
| 2020-03-30 | $5.16 | $5.29 | $4.12 | $4.27 | $3.84 | 820,146 |
| 2020-03-27 | $5.93 | $5.93 | $5.12 | $5.25 | $4.61 | 1,198,892 |
| 2020-03-26 | $3.59 | $5.76 | $3.58 | $5.47 | $4.80 | 1,729,213 |
| 2020-03-25 | $3.10 | $3.81 | $2.78 | $3.50 | $3.07 | 1,893,699 |
| 2020-03-24 | $3.31 | $3.48 | $2.94 | $3.11 | $2.73 | 1,378,483 |
| 2020-03-23 | $2.62 | $3.24 | $2.46 | $3.12 | $2.74 | 1,437,560 |
| 2020-03-20 | $2.96 | $3.70 | $2.61 | $2.81 | $2.47 | 2,070,079 |
| 2020-03-19 | $3.23 | $3.51 | $2.72 | $2.92 | $2.56 | 2,186,651 |
| 2020-03-18 | $4.09 | $4.34 | $3.01 | $3.23 | $2.84 | 1,713,286 |
| 2020-03-17 | $5.38 | $5.42 | $4.40 | $4.40 | $3.86 | 1,943,489 |
| 2020-03-16 | $5.98 | $6.36 | $5.18 | $5.18 | $4.55 | 1,275,431 |
| 2020-03-13 | $7.76 | $7.90 | $6.52 | $7.08 | $6.22 | 1,094,448 |
| 2020-03-12 | $8.08 | $8.19 | $6.93 | $7.32 | $6.43 | 1,292,957 |
| 2020-03-11 | $9.79 | $9.79 | $9.08 | $9.14 | $8.02 | 854,165 |
| 2020-03-10 | $10.44 | $10.71 | $9.60 | $10.14 | $8.90 | 733,867 |
| 2020-03-09 | $11.28 | $11.30 | $10.08 | $10.12 | $8.88 | 777,849 |
| 2020-03-06 | $11.95 | $12.17 | $11.47 | $11.96 | $10.50 | 747,211 |
| 2020-03-05 | $12.68 | $12.87 | $12.13 | $12.29 | $10.79 | 898,884 |
| 2020-03-04 | $12.86 | $12.98 | $12.63 | $12.87 | $11.30 | 666,626 |
| 2020-03-03 | $13.17 | $13.63 | $12.45 | $12.71 | $11.16 | 575,024 |
| 2020-03-02 | $12.80 | $13.21 | $12.19 | $13.10 | $11.50 | 840,273 |
| 2020-02-28 | $12.19 | $13.51 | $12.14 | $12.73 | $11.18 | 1,647,012 |
| 2020-02-27 | $12.49 | $12.72 | $12.00 | $12.12 | $10.64 | 815,979 |
| 2020-02-26 | $13.11 | $13.31 | $12.73 | $12.77 | $11.12 | 578,908 |
| 2020-02-25 | $13.84 | $13.86 | $12.95 | $13.05 | $11.36 | 700,653 |
| 2020-02-24 | $13.65 | $13.89 | $13.51 | $13.79 | $12.01 | 725,385 |
| 2020-02-21 | $13.60 | $13.97 | $13.52 | $13.92 | $12.12 | 727,504 |
| 2020-02-20 | $13.30 | $13.59 | $13.30 | $13.58 | $11.82 | 517,790 |
| 2020-02-19 | $13.46 | $13.46 | $13.24 | $13.34 | $11.62 | 344,315 |
| 2020-02-18 | $13.21 | $13.44 | $13.05 | $13.36 | $11.63 | 537,287 |
| 2020-02-14 | $13.28 | $13.36 | $13.13 | $13.22 | $11.51 | 285,807 |
| 2020-02-13 | $13.34 | $13.34 | $13.15 | $13.27 | $11.55 | 315,571 |
| 2020-02-12 | $13.26 | $13.50 | $13.21 | $13.36 | $11.63 | 492,274 |
| 2020-02-11 | $13.07 | $13.28 | $13.07 | $13.20 | $11.49 | 474,083 |
| 2020-02-10 | $12.99 | $13.19 | $12.90 | $13.10 | $11.41 | 419,342 |
| 2020-02-07 | $12.86 | $13.02 | $12.79 | $13.00 | $11.32 | 347,546 |
| 2020-02-06 | $12.93 | $13.02 | $12.83 | $12.87 | $11.21 | 383,576 |
| 2020-02-05 | $12.91 | $12.98 | $12.75 | $12.80 | $11.14 | 449,419 |
| 2020-02-04 | $12.57 | $12.80 | $12.52 | $12.77 | $11.12 | 324,470 |
| 2020-02-03 | $12.46 | $12.69 | $12.46 | $12.50 | $10.88 | 453,027 |
| 2020-01-31 | $12.27 | $12.49 | $12.21 | $12.45 | $10.84 | 1,498,597 |
| 2020-01-30 | $12.32 | $12.50 | $12.24 | $12.40 | $10.80 | 607,462 |
| 2020-01-29 | $12.51 | $12.61 | $12.41 | $12.52 | $10.81 | 512,238 |
| 2020-01-28 | $12.62 | $12.85 | $12.43 | $12.53 | $10.82 | 540,974 |
| 2020-01-27 | $12.75 | $12.85 | $12.55 | $12.63 | $10.91 | 409,177 |
| 2020-01-24 | $13.16 | $13.20 | $12.81 | $12.86 | $11.11 | 432,565 |
| 2020-01-23 | $13.07 | $13.25 | $12.98 | $13.15 | $11.36 | 350,792 |
| 2020-01-22 | $13.26 | $13.31 | $13.05 | $13.09 | $11.31 | 359,473 |
| 2020-01-21 | $13.34 | $13.40 | $13.17 | $13.26 | $11.45 | 450,278 |
| 2020-01-17 | $13.79 | $13.79 | $13.39 | $13.40 | $11.57 | 494,747 |
| 2020-01-16 | $13.90 | $14.01 | $13.69 | $13.77 | $11.89 | 438,323 |
| 2020-01-15 | $13.76 | $13.95 | $13.74 | $13.87 | $11.98 | 362,297 |
| 2020-01-14 | $13.67 | $13.80 | $13.55 | $13.73 | $11.86 | 428,579 |
| 2020-01-13 | $13.59 | $13.66 | $13.45 | $13.65 | $11.79 | 283,970 |
| 2020-01-10 | $13.46 | $13.62 | $13.43 | $13.58 | $11.73 | 288,572 |
| 2020-01-09 | $13.62 | $13.69 | $13.48 | $13.51 | $11.67 | 214,406 |
| 2020-01-08 | $13.52 | $13.70 | $13.45 | $13.56 | $11.71 | 418,055 |
| 2020-01-07 | $13.48 | $13.57 | $13.35 | $13.52 | $11.68 | 338,511 |
| 2020-01-06 | $13.20 | $13.49 | $13.10 | $13.43 | $11.60 | 317,219 |
| 2020-01-03 | $12.94 | $13.26 | $12.91 | $13.23 | $11.43 | 363,355 |
| 2020-01-02 | $13.23 | $13.25 | $12.96 | $13.01 | $11.24 | 383,667 |
| 2019-12-31 | $12.96 | $13.22 | $12.92 | $13.16 | $11.37 | 638,322 |
| 2019-12-30 | $13.11 | $13.22 | $12.96 | $12.98 | $11.21 | 506,221 |
| 2019-12-27 | $13.27 | $13.35 | $13.17 | $13.23 | $11.34 | 441,472 |
| 2019-12-26 | $13.40 | $13.46 | $13.15 | $13.24 | $11.35 | 464,289 |
| 2019-12-24 | $13.48 | $13.48 | $13.24 | $13.36 | $11.45 | 338,083 |
| 2019-12-23 | $13.64 | $13.65 | $13.35 | $13.43 | $11.51 | 738,547 |
| 2019-12-20 | $13.89 | $14.09 | $13.54 | $13.59 | $11.65 | 1,948,872 |
| 2019-12-19 | $13.66 | $13.90 | $13.60 | $13.90 | $11.91 | 475,809 |
| 2019-12-18 | $13.86 | $13.86 | $13.63 | $13.68 | $11.73 | 523,400 |
| 2019-12-17 | $13.56 | $13.90 | $13.54 | $13.86 | $11.88 | 522,582 |
| 2019-12-16 | $13.54 | $13.76 | $13.54 | $13.57 | $11.63 | 383,198 |
| 2019-12-13 | $13.43 | $13.61 | $13.39 | $13.55 | $11.61 | 348,367 |
| 2019-12-12 | $13.51 | $13.77 | $13.50 | $13.51 | $11.58 | 418,972 |
| 2019-12-11 | $13.72 | $13.92 | $13.51 | $13.56 | $11.62 | 413,791 |
| 2019-12-10 | $13.79 | $13.93 | $13.70 | $13.79 | $11.82 | 548,262 |
| 2019-12-09 | $13.81 | $14.15 | $13.74 | $13.81 | $11.84 | 463,559 |
| 2019-12-06 | $13.52 | $13.93 | $13.52 | $13.81 | $11.84 | 634,995 |
| 2019-12-05 | $13.51 | $13.60 | $13.42 | $13.46 | $11.54 | 432,031 |
| 2019-12-04 | $13.13 | $13.58 | $13.13 | $13.52 | $11.59 | 523,085 |
| 2019-12-03 | $13.12 | $13.20 | $12.95 | $13.11 | $11.24 | 290,163 |
| 2019-12-02 | $13.28 | $13.32 | $13.11 | $13.14 | $11.26 | 309,288 |
| 2019-11-29 | $13.13 | $13.27 | $13.00 | $13.25 | $11.36 | 185,685 |
| 2019-11-27 | $13.09 | $13.15 | $12.98 | $13.12 | $11.25 | 304,526 |
| 2019-11-26 | $13.25 | $13.48 | $13.11 | $13.16 | $11.19 | 448,437 |
| 2019-11-25 | $13.12 | $13.39 | $13.00 | $13.32 | $11.33 | 743,420 |
| 2019-11-22 | $12.96 | $12.99 | $12.65 | $12.81 | $10.90 | 511,667 |
| 2019-11-21 | $13.11 | $13.11 | $12.88 | $12.94 | $11.01 | 390,043 |
| 2019-11-20 | $13.16 | $13.26 | $13.04 | $13.05 | $11.10 | 519,249 |
| 2019-11-19 | $13.13 | $13.45 | $13.09 | $13.18 | $11.21 | 632,612 |
| 2019-11-18 | $12.60 | $13.36 | $12.60 | $13.00 | $11.06 | 1,724,782 |
| 2019-11-15 | $12.30 | $12.70 | $12.25 | $12.68 | $10.79 | 498,127 |
| 2019-11-14 | $11.92 | $12.36 | $11.85 | $12.31 | $10.47 | 570,167 |
| 2019-11-13 | $11.96 | $12.04 | $11.69 | $11.77 | $10.01 | 870,450 |
| 2019-11-12 | $11.60 | $12.38 | $11.45 | $12.00 | $10.21 | 2,541,507 |
| 2019-11-11 | $11.85 | $11.86 | $11.18 | $11.29 | $9.60 | 788,971 |
| 2019-11-08 | $13.55 | $13.55 | $11.30 | $11.75 | $10.00 | 2,521,456 |
| 2019-11-07 | $14.26 | $14.53 | $14.10 | $14.25 | $12.12 | 282,767 |
| 2019-11-06 | $14.20 | $14.30 | $14.11 | $14.26 | $12.13 | 203,630 |
| 2019-11-05 | $14.39 | $14.43 | $14.08 | $14.20 | $12.08 | 255,763 |
| 2019-11-04 | $14.55 | $14.58 | $14.25 | $14.36 | $12.22 | 232,738 |
| 2019-11-01 | $14.38 | $14.57 | $14.26 | $14.46 | $12.30 | 222,078 |
| 2019-10-31 | $14.38 | $14.48 | $14.13 | $14.33 | $12.19 | 339,136 |
| 2019-10-30 | $14.56 | $14.66 | $14.15 | $14.40 | $12.25 | 349,969 |
| 2019-10-29 | $14.62 | $14.74 | $14.54 | $14.66 | $12.35 | 284,800 |
| 2019-10-28 | $14.44 | $14.65 | $14.44 | $14.62 | $12.31 | 240,594 |
| 2019-10-25 | $14.53 | $14.61 | $14.39 | $14.44 | $12.16 | 159,678 |
| 2019-10-24 | $14.56 | $14.58 | $14.38 | $14.50 | $12.21 | 233,744 |
| 2019-10-23 | $14.40 | $14.58 | $14.32 | $14.55 | $12.25 | 241,668 |
| 2019-10-22 | $14.30 | $14.45 | $14.20 | $14.39 | $12.12 | 239,750 |
| 2019-10-21 | $14.22 | $14.38 | $14.12 | $14.29 | $12.03 | 296,293 |
| 2019-10-18 | $14.02 | $14.29 | $14.01 | $14.11 | $11.88 | 432,303 |
| 2019-10-17 | $13.97 | $14.11 | $13.87 | $14.11 | $11.88 | 358,200 |
| 2019-10-16 | $13.90 | $14.07 | $13.74 | $13.90 | $11.71 | 255,282 |
| 2019-10-15 | $13.64 | $13.97 | $13.63 | $13.96 | $11.76 | 395,693 |
| 2019-10-14 | $13.94 | $13.98 | $13.59 | $13.63 | $11.48 | 299,755 |
| 2019-10-11 | $13.94 | $14.18 | $13.94 | $14.02 | $11.81 | 255,775 |
| 2019-10-10 | $13.89 | $14.09 | $13.83 | $13.89 | $11.70 | 226,398 |
| 2019-10-09 | $13.87 | $13.94 | $13.74 | $13.82 | $11.64 | 203,376 |
| 2019-10-08 | $13.79 | $13.93 | $13.71 | $13.74 | $11.57 | 271,516 |
| 2019-10-07 | $14.00 | $14.03 | $13.80 | $13.86 | $11.67 | 193,074 |
| 2019-10-04 | $13.94 | $14.03 | $13.80 | $14.02 | $11.81 | 280,121 |
| 2019-10-03 | $13.95 | $13.97 | $13.67 | $13.89 | $11.70 | 340,149 |
| 2019-10-02 | $14.11 | $14.17 | $13.36 | $13.89 | $11.70 | 751,810 |
| 2019-10-01 | $14.57 | $14.57 | $14.20 | $14.20 | $11.96 | 220,127 |
| 2019-09-30 | $14.52 | $14.60 | $14.36 | $14.46 | $12.18 | 417,021 |
| 2019-09-27 | $14.44 | $14.58 | $14.35 | $14.46 | $12.18 | 258,497 |
| 2019-09-26 | $14.49 | $14.66 | $14.35 | $14.60 | $12.17 | 291,342 |
| 2019-09-25 | $14.29 | $14.60 | $14.29 | $14.50 | $12.09 | 239,679 |
| 2019-09-24 | $14.37 | $14.45 | $14.16 | $14.29 | $11.92 | 293,852 |
| 2019-09-23 | $14.24 | $14.40 | $14.12 | $14.31 | $11.93 | 380,271 |
| 2019-09-20 | $14.41 | $14.49 | $14.25 | $14.32 | $11.94 | 531,268 |
| 2019-09-19 | $14.47 | $14.50 | $14.25 | $14.44 | $12.04 | 306,005 |
| 2019-09-18 | $14.44 | $14.48 | $14.23 | $14.41 | $12.02 | 321,364 |
| 2019-09-17 | $14.26 | $14.46 | $14.16 | $14.41 | $12.02 | 343,547 |
| 2019-09-16 | $14.05 | $14.39 | $13.94 | $14.32 | $11.94 | 307,236 |
| 2019-09-13 | $13.83 | $14.09 | $13.80 | $14.06 | $11.72 | 380,186 |
| 2019-09-12 | $13.66 | $13.94 | $13.43 | $13.80 | $11.51 | 470,284 |
| 2019-09-11 | $13.67 | $13.86 | $13.42 | $13.69 | $11.41 | 380,796 |
| 2019-09-10 | $13.40 | $13.70 | $13.21 | $13.53 | $11.28 | 674,086 |
| 2019-09-09 | $13.35 | $13.65 | $13.24 | $13.45 | $11.21 | 360,255 |
| 2019-09-06 | $13.02 | $13.28 | $12.89 | $13.25 | $11.05 | 354,479 |
| 2019-09-05 | $12.86 | $13.07 | $12.79 | $12.98 | $10.82 | 337,765 |
| 2019-09-04 | $12.79 | $12.92 | $12.72 | $12.80 | $10.67 | 176,431 |
| 2019-09-03 | $12.53 | $12.75 | $12.47 | $12.72 | $10.61 | 289,258 |
| 2019-08-30 | $12.54 | $12.70 | $12.46 | $12.53 | $10.45 | 540,628 |
| 2019-08-29 | $12.55 | $12.64 | $12.42 | $12.56 | $10.47 | 222,988 |
| 2019-08-28 | $12.49 | $12.72 | $12.45 | $12.65 | $10.43 | 308,235 |
| 2019-08-27 | $12.86 | $12.97 | $12.56 | $12.56 | $10.35 | 354,294 |
| 2019-08-26 | $12.69 | $12.90 | $12.59 | $12.82 | $10.57 | 296,828 |
| 2019-08-23 | $12.88 | $13.00 | $12.43 | $12.56 | $10.35 | 404,578 |
| 2019-08-22 | $12.74 | $13.06 | $12.55 | $12.91 | $10.64 | 483,201 |
| 2019-08-21 | $13.07 | $13.11 | $12.80 | $12.82 | $10.57 | 423,818 |
| 2019-08-20 | $13.07 | $13.28 | $12.95 | $13.09 | $10.79 | 332,907 |
| 2019-08-19 | $13.10 | $13.17 | $12.71 | $13.00 | $10.72 | 405,971 |
| 2019-08-16 | $12.92 | $13.11 | $12.75 | $13.05 | $10.76 | 357,038 |
| 2019-08-15 | $13.51 | $13.56 | $12.54 | $12.88 | $10.62 | 741,961 |
| 2019-08-14 | $13.95 | $13.95 | $13.41 | $13.45 | $11.09 | 431,613 |
| 2019-08-13 | $14.12 | $14.34 | $13.95 | $14.01 | $11.55 | 367,350 |
| 2019-08-12 | $15.03 | $15.04 | $13.92 | $14.03 | $11.56 | 458,700 |
| 2019-08-09 | $16.08 | $16.08 | $15.06 | $15.13 | $12.47 | 432,786 |
| 2019-08-08 | $15.92 | $16.08 | $15.79 | $16.05 | $13.23 | 209,581 |
| 2019-08-07 | $15.59 | $16.00 | $15.46 | $15.90 | $13.11 | 231,170 |
| 2019-08-06 | $15.65 | $15.84 | $15.47 | $15.65 | $12.90 | 228,686 |
| 2019-08-05 | $15.99 | $16.05 | $15.42 | $15.61 | $12.87 | 263,974 |
| 2019-08-02 | $16.01 | $16.05 | $15.65 | $16.04 | $13.22 | 243,901 |
| 2019-08-01 | $16.22 | $16.34 | $15.99 | $16.01 | $13.20 | 297,932 |
| 2019-07-31 | $16.23 | $16.36 | $16.10 | $16.20 | $13.35 | 357,390 |
| 2019-07-30 | $16.02 | $16.32 | $16.02 | $16.23 | $13.38 | 237,158 |
| 2019-07-29 | $16.07 | $16.25 | $16.07 | $16.24 | $13.27 | 253,949 |
| 2019-07-26 | $15.93 | $16.07 | $15.91 | $16.06 | $13.12 | 250,892 |
| 2019-07-25 | $15.93 | $15.99 | $15.77 | $15.90 | $12.99 | 205,862 |
| 2019-07-24 | $15.92 | $16.00 | $15.83 | $15.95 | $13.03 | 187,745 |
| 2019-07-23 | $15.82 | $15.99 | $15.78 | $15.97 | $13.05 | 184,698 |
| 2019-07-22 | $15.75 | $15.89 | $15.70 | $15.79 | $12.90 | 186,601 |
| 2019-07-19 | $15.77 | $15.85 | $15.70 | $15.74 | $12.86 | 185,302 |
| 2019-07-18 | $15.83 | $15.88 | $15.70 | $15.81 | $12.92 | 160,292 |
| 2019-07-17 | $15.91 | $15.94 | $15.74 | $15.87 | $12.97 | 212,812 |
| 2019-07-16 | $15.87 | $16.08 | $15.82 | $15.95 | $13.03 | 257,337 |
| 2019-07-15 | $15.80 | $15.91 | $15.80 | $15.89 | $12.98 | 290,254 |
| 2019-07-12 | $15.61 | $15.86 | $15.61 | $15.77 | $12.88 | 223,090 |
| 2019-07-11 | $15.70 | $15.71 | $15.56 | $15.61 | $12.75 | 230,330 |
| 2019-07-10 | $15.66 | $15.78 | $15.61 | $15.65 | $12.79 | 210,877 |
| 2019-07-09 | $15.64 | $15.76 | $15.52 | $15.62 | $12.76 | 224,031 |
| 2019-07-08 | $15.58 | $15.82 | $15.56 | $15.67 | $12.80 | 410,049 |
| 2019-07-05 | $15.57 | $15.63 | $15.45 | $15.58 | $12.73 | 198,732 |
| 2019-07-03 | $15.60 | $15.70 | $15.53 | $15.65 | $12.79 | 158,986 |
| 2019-07-02 | $15.58 | $15.60 | $15.43 | $15.56 | $12.71 | 212,064 |
| 2019-07-01 | $15.54 | $15.60 | $15.42 | $15.54 | $12.70 | 270,633 |
| 2019-06-28 | $15.29 | $15.56 | $15.29 | $15.50 | $12.66 | 687,128 |
| 2019-06-27 | $15.10 | $15.34 | $15.10 | $15.31 | $12.51 | 244,911 |
| 2019-06-26 | $15.52 | $15.59 | $15.23 | $15.27 | $12.36 | 271,036 |
| 2019-06-25 | $15.55 | $15.69 | $15.48 | $15.52 | $12.56 | 250,949 |
| 2019-06-24 | $15.49 | $15.58 | $15.44 | $15.51 | $12.55 | 373,506 |
| 2019-06-21 | $15.50 | $15.56 | $15.45 | $15.46 | $12.51 | 1,335,718 |
| 2019-06-20 | $15.48 | $15.54 | $15.37 | $15.48 | $12.53 | 306,975 |
| 2019-06-19 | $15.49 | $15.50 | $15.30 | $15.41 | $12.47 | 212,806 |
| 2019-06-18 | $15.43 | $15.66 | $15.34 | $15.46 | $12.51 | 181,236 |
| 2019-06-17 | $15.27 | $15.40 | $15.15 | $15.36 | $12.43 | 449,305 |
| 2019-06-14 | $15.50 | $15.60 | $15.32 | $15.33 | $12.41 | 210,290 |
| 2019-06-13 | $15.43 | $15.60 | $15.40 | $15.51 | $12.55 | 194,510 |
| 2019-06-12 | $15.62 | $15.71 | $15.38 | $15.41 | $12.47 | 199,779 |
| 2019-06-11 | $15.81 | $15.84 | $15.54 | $15.56 | $12.59 | 178,310 |
| 2019-06-10 | $15.68 | $15.81 | $15.60 | $15.74 | $12.74 | 224,469 |
| 2019-06-07 | $15.80 | $15.84 | $15.55 | $15.67 | $12.68 | 170,299 |
| 2019-06-06 | $15.76 | $15.81 | $15.44 | $15.80 | $12.79 | 288,934 |
| 2019-06-05 | $15.66 | $15.70 | $15.42 | $15.57 | $12.60 | 216,029 |
| 2019-06-04 | $15.54 | $15.62 | $15.44 | $15.61 | $12.63 | 206,528 |
| 2019-06-03 | $15.28 | $15.50 | $15.20 | $15.39 | $12.46 | 237,540 |
| 2019-05-31 | $15.21 | $15.37 | $15.16 | $15.21 | $12.31 | 525,710 |
| 2019-05-30 | $15.50 | $15.61 | $15.29 | $15.37 | $12.44 | 417,411 |
| 2019-05-29 | $15.57 | $15.67 | $15.39 | $15.58 | $12.49 | 282,095 |
| 2019-05-28 | $15.84 | $15.97 | $15.63 | $15.63 | $12.53 | 343,634 |
| 2019-05-24 | $15.70 | $15.96 | $15.70 | $15.86 | $12.72 | 165,537 |
| 2019-05-23 | $15.59 | $15.74 | $15.50 | $15.65 | $12.55 | 185,719 |
| 2019-05-22 | $15.89 | $15.95 | $15.69 | $15.74 | $12.62 | 154,855 |
| 2019-05-21 | $15.78 | $16.00 | $15.78 | $15.90 | $12.75 | 212,801 |
| 2019-05-20 | $15.76 | $15.90 | $15.70 | $15.79 | $12.66 | 187,230 |
| 2019-05-17 | $15.84 | $16.07 | $15.80 | $15.83 | $12.69 | 158,961 |
| 2019-05-16 | $15.90 | $16.19 | $15.83 | $15.97 | $12.80 | 213,146 |
| 2019-05-15 | $15.87 | $15.98 | $15.80 | $15.94 | $12.78 | 222,059 |
| 2019-05-14 | $15.67 | $16.01 | $15.59 | $15.96 | $12.80 | 329,620 |
| 2019-05-13 | $15.80 | $15.94 | $15.59 | $15.70 | $12.59 | 404,949 |
| 2019-05-10 | $15.42 | $16.06 | $15.36 | $16.00 | $12.83 | 326,360 |
| 2019-05-09 | $15.50 | $15.68 | $15.15 | $15.42 | $12.36 | 409,660 |
| 2019-05-08 | $15.68 | $15.95 | $15.60 | $15.68 | $12.57 | 270,896 |
| 2019-05-07 | $15.79 | $15.92 | $15.57 | $15.68 | $12.57 | 255,866 |
| 2019-05-06 | $15.76 | $15.94 | $15.63 | $15.85 | $12.71 | 215,622 |
| 2019-05-03 | $15.79 | $15.95 | $15.79 | $15.92 | $12.76 | 202,769 |
| 2019-05-02 | $15.64 | $15.77 | $15.56 | $15.67 | $12.56 | 157,607 |
| 2019-05-01 | $15.49 | $15.71 | $15.42 | $15.55 | $12.47 | 269,360 |
| 2019-04-30 | $15.57 | $15.65 | $15.36 | $15.54 | $12.46 | 484,097 |
| 2019-04-29 | $15.54 | $15.83 | $15.52 | $15.64 | $12.54 | 378,856 |
| 2019-04-26 | $15.58 | $15.70 | $15.46 | $15.65 | $12.43 | 146,531 |
| 2019-04-25 | $15.51 | $15.62 | $15.33 | $15.53 | $12.34 | 255,668 |
| 2019-04-24 | $15.42 | $15.70 | $15.38 | $15.53 | $12.34 | 205,141 |
| 2019-04-23 | $15.35 | $15.73 | $15.30 | $15.48 | $12.30 | 243,684 |
| 2019-04-22 | $15.22 | $15.39 | $15.22 | $15.36 | $12.20 | 248,519 |
| 2019-04-18 | $15.17 | $15.40 | $15.17 | $15.32 | $12.17 | 223,479 |
| 2019-04-17 | $15.42 | $15.49 | $15.20 | $15.23 | $12.10 | 240,710 |
| 2019-04-16 | $15.57 | $15.69 | $15.35 | $15.46 | $12.28 | 244,531 |
| 2019-04-15 | $15.83 | $15.83 | $15.56 | $15.56 | $12.36 | 161,325 |
| 2019-04-12 | $15.70 | $15.85 | $15.70 | $15.77 | $12.53 | 142,423 |
| 2019-04-11 | $15.78 | $15.97 | $15.69 | $15.70 | $12.47 | 163,871 |
| 2019-04-10 | $15.79 | $15.96 | $15.78 | $15.83 | $12.58 | 234,356 |
| 2019-04-09 | $15.98 | $16.08 | $15.76 | $15.78 | $12.54 | 261,165 |
| 2019-04-08 | $16.07 | $16.15 | $15.94 | $16.09 | $12.78 | 232,242 |
| 2019-04-05 | $15.99 | $16.15 | $15.89 | $16.11 | $12.80 | 237,440 |
| 2019-04-04 | $15.75 | $15.96 | $15.75 | $15.92 | $12.65 | 168,139 |
| 2019-04-03 | $15.94 | $16.03 | $15.72 | $15.79 | $12.54 | 199,181 |
| 2019-04-02 | $15.97 | $16.06 | $15.71 | $15.87 | $12.61 | 251,085 |
| 2019-04-01 | $15.67 | $15.95 | $15.67 | $15.95 | $12.67 | 195,640 |
| 2019-03-29 | $15.97 | $16.00 | $15.61 | $15.66 | $12.44 | 358,753 |
| 2019-03-28 | $15.70 | $15.91 | $15.59 | $15.91 | $12.64 | 155,311 |
| 2019-03-27 | $15.78 | $15.86 | $15.56 | $15.78 | $12.42 | 295,142 |
| 2019-03-26 | $15.74 | $15.89 | $15.60 | $15.79 | $12.43 | 200,855 |
| 2019-03-25 | $15.58 | $15.82 | $15.33 | $15.65 | $12.32 | 234,452 |
| 2019-03-22 | $15.81 | $16.03 | $15.49 | $15.58 | $12.26 | 408,028 |
| 2019-03-21 | $15.82 | $16.13 | $15.79 | $15.82 | $12.45 | 282,573 |
| 2019-03-20 | $15.86 | $16.04 | $15.71 | $15.80 | $12.44 | 204,578 |
| 2019-03-19 | $15.69 | $16.02 | $15.64 | $15.85 | $12.48 | 269,990 |
| 2019-03-18 | $15.53 | $15.98 | $15.53 | $15.72 | $12.38 | 310,715 |
| 2019-03-15 | $15.53 | $15.65 | $15.32 | $15.51 | $12.21 | 915,467 |
| 2019-03-14 | $15.67 | $15.74 | $15.35 | $15.51 | $12.21 | 405,684 |
| 2019-03-13 | $16.06 | $16.22 | $15.70 | $15.70 | $12.36 | 330,281 |
| 2019-03-12 | $16.00 | $16.12 | $15.92 | $16.06 | $12.64 | 273,593 |
| 2019-03-11 | $15.72 | $16.17 | $15.69 | $16.02 | $12.61 | 306,763 |
| 2019-03-08 | $15.59 | $15.84 | $15.55 | $15.65 | $12.32 | 293,823 |
| 2019-03-07 | $15.70 | $16.04 | $15.62 | $15.64 | $12.31 | 350,054 |
| 2019-03-06 | $16.07 | $16.14 | $15.41 | $15.68 | $12.34 | 639,146 |
| 2019-03-05 | $16.12 | $16.34 | $16.07 | $16.21 | $12.76 | 284,136 |
| 2019-03-04 | $16.54 | $16.89 | $16.08 | $16.15 | $12.71 | 443,510 |
| 2019-03-01 | $17.21 | $17.21 | $16.41 | $16.49 | $12.98 | 609,085 |
| 2019-02-28 | $17.65 | $17.86 | $17.35 | $17.43 | $13.72 | 377,842 |
| 2019-02-27 | $17.54 | $17.67 | $17.43 | $17.63 | $13.88 | 196,308 |
| 2019-02-26 | $17.68 | $17.83 | $17.48 | $17.70 | $13.82 | 205,837 |
| 2019-02-25 | $17.87 | $17.99 | $17.66 | $17.71 | $13.83 | 280,644 |
| 2019-02-22 | $17.69 | $17.97 | $17.65 | $17.85 | $13.94 | 198,329 |
| 2019-02-21 | $17.47 | $17.65 | $17.34 | $17.63 | $13.77 | 194,195 |
| 2019-02-20 | $17.23 | $17.50 | $17.22 | $17.50 | $13.66 | 266,546 |
| 2019-02-19 | $17.37 | $17.51 | $17.22 | $17.30 | $13.51 | 281,653 |
| 2019-02-15 | $17.16 | $17.48 | $16.96 | $17.46 | $13.63 | 308,344 |
| 2019-02-14 | $17.27 | $17.27 | $17.02 | $17.05 | $13.31 | 286,751 |
| 2019-02-13 | $16.82 | $17.32 | $16.77 | $17.32 | $13.52 | 278,346 |
| 2019-02-12 | $16.80 | $16.86 | $16.60 | $16.83 | $13.14 | 231,213 |
| 2019-02-11 | $16.44 | $16.82 | $16.44 | $16.79 | $13.11 | 187,747 |
| 2019-02-08 | $16.87 | $16.98 | $16.32 | $16.43 | $12.83 | 281,552 |
| 2019-02-07 | $17.16 | $17.20 | $16.85 | $16.90 | $13.20 | 430,749 |
| 2019-02-06 | $17.26 | $17.39 | $17.08 | $17.19 | $13.42 | 330,122 |
| 2019-02-05 | $17.07 | $17.34 | $16.91 | $17.30 | $13.51 | 307,081 |
| 2019-02-04 | $16.95 | $17.11 | $16.79 | $17.02 | $13.29 | 232,329 |
| 2019-02-01 | $16.72 | $16.95 | $16.62 | $16.93 | $13.22 | 305,836 |
| 2019-01-31 | $16.46 | $16.76 | $16.36 | $16.71 | $13.05 | 470,725 |
| 2019-01-30 | $16.27 | $16.54 | $16.01 | $16.47 | $12.86 | 288,182 |
| 2019-01-29 | $16.11 | $16.50 | $16.06 | $16.39 | $12.69 | 203,082 |
| 2019-01-28 | $15.61 | $16.17 | $15.50 | $16.07 | $12.44 | 209,647 |
| 2019-01-25 | $15.65 | $15.95 | $15.62 | $15.76 | $12.20 | 209,177 |
| 2019-01-24 | $15.63 | $15.73 | $15.38 | $15.62 | $12.09 | 162,818 |
| 2019-01-23 | $15.88 | $16.00 | $15.57 | $15.67 | $12.13 | 186,592 |
| 2019-01-22 | $16.33 | $16.55 | $15.74 | $15.88 | $12.29 | 314,127 |
| 2019-01-18 | $16.59 | $16.72 | $16.38 | $16.41 | $12.70 | 217,923 |
| 2019-01-17 | $16.40 | $16.74 | $16.40 | $16.58 | $12.83 | 158,301 |
| 2019-01-16 | $16.59 | $16.65 | $16.47 | $16.52 | $12.79 | 185,234 |
| 2019-01-15 | $16.59 | $16.77 | $16.50 | $16.60 | $12.85 | 222,739 |
| 2019-01-14 | $16.96 | $17.06 | $16.56 | $16.57 | $12.82 | 203,045 |
| 2019-01-11 | $16.89 | $17.13 | $16.89 | $16.99 | $13.15 | 219,688 |
| 2019-01-10 | $16.78 | $17.11 | $16.73 | $16.98 | $13.14 | 192,074 |
| 2019-01-09 | $16.87 | $16.93 | $16.66 | $16.86 | $13.05 | 181,446 |
| 2019-01-08 | $16.49 | $16.90 | $16.39 | $16.85 | $13.04 | 236,518 |
| 2019-01-07 | $16.19 | $16.41 | $16.03 | $16.36 | $12.66 | 235,916 |
| 2019-01-04 | $15.81 | $16.28 | $15.81 | $16.21 | $12.55 | 223,176 |
| 2019-01-03 | $15.81 | $15.94 | $15.63 | $15.72 | $12.17 | 225,393 |
| 2019-01-02 | $15.56 | $15.89 | $15.39 | $15.80 | $12.23 | 237,544 |
| 2018-12-31 | $16.28 | $16.33 | $15.73 | $15.79 | $12.22 | 736,760 |
| 2018-12-28 | $16.26 | $16.49 | $16.07 | $16.28 | $12.60 | 402,643 |
| 2018-12-27 | $16.06 | $16.43 | $15.62 | $16.43 | $12.60 | 430,661 |
| 2018-12-26 | $15.71 | $16.30 | $15.56 | $16.27 | $12.48 | 376,226 |
| 2018-12-24 | $15.93 | $15.93 | $15.60 | $15.60 | $11.97 | 213,436 |
| 2018-12-21 | $16.28 | $16.74 | $15.81 | $16.04 | $12.31 | 1,312,237 |
| 2018-12-20 | $16.84 | $17.11 | $16.16 | $16.37 | $12.56 | 613,705 |
| 2018-12-19 | $17.03 | $17.31 | $16.85 | $16.92 | $12.98 | 431,586 |
| 2018-12-18 | $17.03 | $17.39 | $16.95 | $17.09 | $13.11 | 408,456 |
| 2018-12-17 | $17.08 | $17.45 | $16.85 | $16.92 | $12.98 | 523,829 |
| 2018-12-14 | $17.00 | $17.47 | $16.97 | $17.00 | $13.04 | 281,084 |
| 2018-12-13 | $17.20 | $17.38 | $16.94 | $17.06 | $13.09 | 240,991 |
| 2018-12-12 | $17.21 | $17.56 | $17.12 | $17.22 | $13.21 | 305,486 |
| 2018-12-11 | $17.44 | $17.44 | $17.00 | $17.09 | $13.11 | 336,187 |
| 2018-12-10 | $16.98 | $17.27 | $16.94 | $17.25 | $13.23 | 321,725 |
| 2018-12-07 | $17.28 | $17.44 | $16.82 | $17.08 | $13.10 | 363,814 |
| 2018-12-06 | $16.87 | $17.30 | $16.81 | $17.20 | $13.19 | 362,997 |
| 2018-12-04 | $17.08 | $17.32 | $16.82 | $16.95 | $13.00 | 396,353 |
| 2018-12-03 | $16.94 | $17.18 | $16.82 | $17.16 | $13.16 | 265,012 |
| 2018-11-30 | $17.07 | $17.08 | $16.77 | $16.97 | $13.02 | 355,525 |
| 2018-11-29 | $17.08 | $17.26 | $17.04 | $17.16 | $13.16 | 216,219 |
| 2018-11-28 | $17.20 | $17.58 | $17.17 | $17.30 | $13.16 | 336,811 |
| 2018-11-27 | $17.20 | $17.59 | $17.02 | $17.14 | $13.04 | 332,922 |
| 2018-11-26 | $17.82 | $18.00 | $16.90 | $17.25 | $13.12 | 709,117 |
| 2018-11-23 | $17.72 | $17.88 | $17.71 | $17.75 | $13.50 | 106,225 |
| 2018-11-21 | $18.00 | $18.18 | $17.80 | $17.82 | $13.56 | 249,069 |
| 2018-11-20 | $18.00 | $18.24 | $16.97 | $18.05 | $13.73 | 435,673 |
| 2018-11-19 | $18.46 | $18.48 | $18.08 | $18.14 | $13.80 | 342,445 |
| 2018-11-16 | $18.64 | $18.65 | $18.31 | $18.42 | $14.01 | 388,083 |
| 2018-11-15 | $18.78 | $19.04 | $18.21 | $18.67 | $14.20 | 403,830 |
| 2018-11-14 | $19.51 | $19.52 | $18.80 | $18.87 | $14.35 | 422,100 |
| 2018-11-13 | $19.61 | $19.75 | $19.50 | $19.52 | $14.85 | 235,604 |
| 2018-11-12 | $19.74 | $19.96 | $19.57 | $19.57 | $14.89 | 147,395 |
| 2018-11-09 | $19.84 | $19.92 | $19.65 | $19.79 | $15.05 | 238,631 |
| 2018-11-08 | $19.91 | $19.94 | $19.51 | $19.71 | $14.99 | 397,313 |
| 2018-11-07 | $20.15 | $20.20 | $19.82 | $19.92 | $15.15 | 274,501 |
| 2018-11-06 | $20.96 | $21.47 | $18.95 | $19.97 | $15.19 | 922,138 |
| 2018-11-05 | $21.14 | $21.28 | $21.00 | $21.17 | $16.10 | 278,836 |
| 2018-11-02 | $21.39 | $21.40 | $21.01 | $21.18 | $16.11 | 176,374 |
| 2018-11-01 | $21.30 | $21.44 | $20.97 | $21.23 | $16.15 | 272,860 |
| 2018-10-31 | $21.85 | $21.85 | $21.33 | $21.34 | $16.23 | 363,326 |
| 2018-10-30 | $21.22 | $21.74 | $21.11 | $21.68 | $16.49 | 226,860 |
| 2018-10-29 | $21.41 | $21.66 | $21.16 | $21.30 | $16.10 | 262,815 |
| 2018-10-26 | $21.39 | $21.45 | $21.04 | $21.20 | $16.02 | 248,341 |
| 2018-10-25 | $21.11 | $21.56 | $20.96 | $21.53 | $16.27 | 342,120 |
| 2018-10-24 | $21.14 | $21.40 | $20.99 | $21.09 | $15.94 | 238,086 |
| 2018-10-23 | $20.71 | $21.17 | $20.62 | $21.11 | $15.95 | 221,588 |
| 2018-10-22 | $20.94 | $21.21 | $20.91 | $20.92 | $15.81 | 184,099 |
| 2018-10-19 | $20.74 | $21.00 | $20.70 | $20.93 | $15.82 | 257,514 |
| 2018-10-18 | $20.88 | $21.13 | $20.68 | $20.77 | $15.70 | 282,789 |
| 2018-10-17 | $20.99 | $21.12 | $20.73 | $20.93 | $15.82 | 194,729 |
| 2018-10-16 | $20.70 | $21.10 | $20.44 | $21.04 | $15.90 | 245,744 |
| 2018-10-15 | $20.48 | $20.75 | $20.39 | $20.62 | $15.58 | 173,484 |
| 2018-10-12 | $20.79 | $20.79 | $20.27 | $20.50 | $15.49 | 360,701 |
| 2018-10-11 | $20.75 | $20.89 | $20.47 | $20.54 | $15.52 | 392,360 |
| 2018-10-10 | $21.17 | $21.41 | $20.76 | $20.80 | $15.72 | 299,856 |
| 2018-10-09 | $21.05 | $21.26 | $20.94 | $21.15 | $15.98 | 237,422 |
| 2018-10-08 | $20.81 | $21.17 | $20.81 | $21.10 | $15.94 | 244,196 |
| 2018-10-05 | $21.00 | $21.30 | $20.70 | $20.84 | $15.75 | 214,555 |
| 2018-10-04 | $21.41 | $21.43 | $20.82 | $21.00 | $15.87 | 326,043 |
| 2018-10-03 | $21.39 | $21.49 | $21.17 | $21.44 | $16.20 | 317,988 |
| 2018-10-02 | $21.64 | $21.76 | $21.22 | $21.31 | $16.10 | 363,239 |
| 2018-10-01 | $22.08 | $22.08 | $21.69 | $21.72 | $16.41 | 265,147 |
| 2018-09-28 | $21.77 | $22.09 | $21.58 | $21.99 | $16.62 | 393,383 |
| 2018-09-27 | $21.85 | $21.97 | $21.63 | $21.81 | $16.48 | 369,956 |
| 2018-09-26 | $22.43 | $22.50 | $21.91 | $21.93 | $16.46 | 319,536 |
| 2018-09-25 | $22.70 | $22.81 | $22.35 | $22.44 | $16.85 | 453,687 |
| 2018-09-24 | $22.88 | $22.95 | $22.62 | $22.82 | $17.13 | 748,437 |
| 2018-09-21 | $22.88 | $23.12 | $22.81 | $23.00 | $17.27 | 5,956,062 |
| 2018-09-20 | $22.80 | $23.23 | $22.73 | $22.88 | $17.18 | 1,389,195 |
| 2018-09-19 | $22.43 | $22.92 | $22.43 | $22.76 | $17.09 | 1,030,874 |
| 2018-09-18 | $22.25 | $22.70 | $22.21 | $22.51 | $16.90 | 1,264,270 |
| 2018-09-17 | $21.78 | $22.50 | $21.74 | $22.32 | $16.76 | 1,737,908 |
| 2018-09-14 | $21.45 | $21.75 | $21.32 | $21.67 | $16.27 | 471,497 |
| 2018-09-13 | $21.26 | $21.49 | $21.23 | $21.48 | $16.12 | 596,964 |
| 2018-09-12 | $21.17 | $21.31 | $20.91 | $21.24 | $15.94 | 413,882 |
| 2018-09-11 | $20.92 | $21.40 | $20.89 | $21.23 | $15.94 | 597,871 |
| 2018-09-10 | $20.36 | $21.00 | $20.36 | $21.00 | $15.76 | 719,931 |
| 2018-09-07 | $20.65 | $20.65 | $20.17 | $20.33 | $15.26 | 189,978 |
| 2018-09-06 | $20.49 | $20.70 | $20.35 | $20.59 | $15.46 | 249,084 |
| 2018-09-05 | $20.05 | $20.47 | $20.00 | $20.43 | $15.34 | 260,755 |
| 2018-09-04 | $20.01 | $20.35 | $19.95 | $20.03 | $15.04 | 349,848 |
| 2018-08-31 | $19.97 | $20.11 | $19.89 | $20.08 | $15.07 | 213,675 |
| 2018-08-30 | $19.96 | $20.13 | $19.95 | $20.08 | $15.07 | 171,026 |
| 2018-08-29 | $20.02 | $20.20 | $20.01 | $20.18 | $15.04 | 164,272 |
| 2018-08-28 | $20.02 | $20.19 | $19.96 | $20.04 | $14.94 | 193,718 |
| 2018-08-27 | $20.25 | $20.33 | $19.98 | $20.08 | $14.97 | 207,367 |
| 2018-08-24 | $20.09 | $20.25 | $20.00 | $20.24 | $15.08 | 228,206 |
| 2018-08-23 | $20.02 | $20.23 | $19.98 | $20.08 | $14.97 | 186,414 |
| 2018-08-22 | $20.07 | $20.26 | $20.03 | $20.07 | $14.96 | 157,064 |
| 2018-08-21 | $20.00 | $20.20 | $20.00 | $20.09 | $14.97 | 177,640 |
| 2018-08-20 | $20.15 | $20.28 | $19.94 | $20.06 | $14.95 | 174,277 |
| 2018-08-17 | $19.84 | $20.09 | $19.84 | $20.09 | $14.97 | 153,935 |
| 2018-08-16 | $19.80 | $19.94 | $19.60 | $19.88 | $14.82 | 313,986 |
| 2018-08-15 | $19.86 | $20.07 | $19.80 | $19.82 | $14.77 | 253,383 |
| 2018-08-14 | $19.91 | $20.04 | $19.82 | $19.95 | $14.87 | 312,591 |
| 2018-08-13 | $20.00 | $20.17 | $19.85 | $19.99 | $14.90 | 203,991 |
| 2018-08-10 | $20.39 | $20.48 | $20.05 | $20.05 | $14.94 | 170,305 |
| 2018-08-09 | $20.35 | $20.58 | $20.27 | $20.38 | $15.19 | 177,371 |
| 2018-08-08 | $20.37 | $20.42 | $20.09 | $20.29 | $15.12 | 217,587 |
| 2018-08-07 | $20.75 | $21.14 | $20.07 | $20.34 | $15.16 | 322,479 |
| 2018-08-06 | $21.02 | $21.15 | $20.84 | $21.08 | $15.71 | 239,208 |
| 2018-08-03 | $21.07 | $21.31 | $20.93 | $21.00 | $15.65 | 232,498 |
| 2018-08-02 | $21.05 | $21.45 | $21.05 | $21.11 | $15.73 | 240,694 |
| 2018-08-01 | $21.31 | $21.49 | $21.02 | $21.18 | $15.79 | 186,698 |
| 2018-07-31 | $20.92 | $21.47 | $20.90 | $21.26 | $15.84 | 281,758 |
| 2018-07-30 | $20.91 | $21.25 | $20.91 | $20.94 | $15.61 | 208,729 |
| 2018-07-27 | $21.17 | $21.25 | $20.84 | $20.95 | $15.51 | 223,753 |
| 2018-07-26 | $21.08 | $21.29 | $21.00 | $21.14 | $15.65 | 198,864 |
| 2018-07-25 | $20.74 | $21.23 | $20.74 | $21.07 | $15.60 | 291,009 |
| 2018-07-24 | $20.59 | $20.80 | $20.55 | $20.64 | $15.28 | 274,200 |
| 2018-07-23 | $20.67 | $20.76 | $20.43 | $20.59 | $15.24 | 304,055 |
| 2018-07-20 | $20.81 | $20.98 | $20.65 | $20.74 | $15.35 | 353,137 |
| 2018-07-19 | $21.00 | $21.17 | $20.83 | $20.90 | $15.47 | 389,653 |
| 2018-07-18 | $21.23 | $21.27 | $20.91 | $21.10 | $15.62 | 275,547 |
| 2018-07-17 | $21.27 | $21.77 | $21.20 | $21.24 | $15.72 | 361,934 |
| 2018-07-16 | $21.50 | $21.57 | $21.09 | $21.28 | $15.75 | 265,132 |
| 2018-07-13 | $21.45 | $21.64 | $21.36 | $21.50 | $15.91 | 262,224 |
| 2018-07-12 | $21.24 | $21.44 | $21.06 | $21.43 | $15.86 | 245,928 |
| 2018-07-11 | $21.06 | $21.37 | $21.05 | $21.06 | $15.59 | 239,646 |
| 2018-07-10 | $21.32 | $21.45 | $21.02 | $21.15 | $15.65 | 262,045 |
| 2018-07-09 | $21.50 | $21.50 | $21.25 | $21.37 | $15.82 | 349,439 |
| 2018-07-06 | $21.25 | $21.45 | $21.20 | $21.45 | $15.88 | 465,967 |
| 2018-07-05 | $20.92 | $21.25 | $20.80 | $21.21 | $15.70 | 489,662 |
| 2018-07-03 | $20.84 | $21.18 | $20.75 | $20.90 | $15.47 | 308,946 |
| 2018-07-02 | $20.55 | $20.99 | $20.55 | $20.92 | $15.48 | 575,699 |
| 2018-06-29 | $20.14 | $20.75 | $20.14 | $20.73 | $15.34 | 367,158 |
| 2018-06-28 | $20.31 | $20.48 | $20.12 | $20.21 | $14.96 | 455,083 |
| 2018-06-27 | $20.66 | $20.99 | $20.41 | $20.46 | $15.04 | 1,227,951 |
| 2018-06-26 | $20.50 | $21.00 | $20.39 | $20.55 | $15.10 | 846,028 |
| 2018-06-25 | $19.61 | $20.50 | $19.61 | $20.49 | $15.06 | 817,141 |
| 2018-06-22 | $19.84 | $19.88 | $19.52 | $19.77 | $14.53 | 8,774,361 |
| 2018-06-21 | $20.04 | $20.04 | $19.52 | $19.75 | $14.51 | 727,397 |
| 2018-06-20 | $19.89 | $20.05 | $19.80 | $20.01 | $14.71 | 706,118 |
| 2018-06-19 | $19.46 | $19.98 | $19.46 | $19.98 | $14.68 | 1,001,339 |
| 2018-06-18 | $19.17 | $19.67 | $19.10 | $19.66 | $14.45 | 828,230 |
| 2018-06-15 | $19.03 | $19.33 | $19.03 | $19.32 | $14.20 | 889,624 |
| 2018-06-14 | $18.89 | $19.23 | $18.86 | $19.20 | $14.11 | 753,786 |
| 2018-06-13 | $18.95 | $19.10 | $18.75 | $18.99 | $13.96 | 648,922 |
| 2018-06-12 | $19.24 | $19.30 | $18.90 | $18.98 | $13.95 | 392,285 |
| 2018-06-11 | $18.81 | $19.38 | $18.75 | $19.24 | $14.14 | 723,398 |
| 2018-06-08 | $18.87 | $19.00 | $18.76 | $18.78 | $13.80 | 295,684 |
| 2018-06-07 | $18.98 | $19.05 | $18.88 | $18.88 | $13.87 | 302,046 |
| 2018-06-06 | $18.93 | $19.07 | $18.85 | $18.88 | $13.87 | 306,679 |
| 2018-06-05 | $19.08 | $19.17 | $18.85 | $19.01 | $13.97 | 307,954 |
| 2018-06-04 | $19.15 | $19.35 | $18.96 | $19.14 | $14.07 | 309,591 |
| 2018-06-01 | $19.08 | $19.20 | $18.99 | $19.08 | $14.02 | 193,442 |
| 2018-05-31 | $19.08 | $19.16 | $18.82 | $19.01 | $13.97 | 821,643 |
| 2018-05-30 | $18.99 | $19.28 | $18.91 | $19.09 | $14.03 | 276,606 |
| 2018-05-29 | $19.05 | $19.24 | $19.01 | $19.13 | $13.95 | 281,886 |
| 2018-05-25 | $19.10 | $19.35 | $18.95 | $19.11 | $13.94 | 374,876 |
| 2018-05-24 | $19.07 | $19.23 | $19.05 | $19.06 | $13.90 | 250,868 |
| 2018-05-23 | $19.06 | $19.16 | $18.91 | $19.04 | $13.89 | 364,975 |
| 2018-05-22 | $19.13 | $19.29 | $19.04 | $19.14 | $13.96 | 396,255 |
| 2018-05-21 | $19.26 | $19.47 | $19.12 | $19.25 | $14.04 | 313,584 |
| 2018-05-18 | $19.05 | $19.36 | $19.05 | $19.34 | $14.11 | 240,441 |
| 2018-05-17 | $19.36 | $19.50 | $18.96 | $19.10 | $13.93 | 292,705 |
| 2018-05-16 | $19.28 | $19.41 | $19.20 | $19.36 | $14.12 | 278,693 |
| 2018-05-15 | $19.24 | $19.80 | $19.20 | $19.33 | $14.10 | 389,119 |
| 2018-05-14 | $19.31 | $19.44 | $19.10 | $19.40 | $14.15 | 260,570 |
| 2018-05-11 | $19.43 | $19.54 | $19.10 | $19.26 | $14.05 | 326,110 |
| 2018-05-10 | $19.50 | $19.86 | $19.33 | $19.57 | $14.27 | 289,445 |
| 2018-05-09 | $18.67 | $19.49 | $18.67 | $19.38 | $14.13 | 351,413 |
| 2018-05-08 | $19.08 | $19.43 | $18.71 | $18.79 | $13.70 | 457,235 |
| 2018-05-07 | $19.06 | $19.29 | $19.00 | $19.12 | $13.95 | 214,831 |
| 2018-05-04 | $19.12 | $19.25 | $18.91 | $19.06 | $13.90 | 260,226 |
| 2018-05-03 | $19.20 | $19.46 | $19.07 | $19.15 | $13.97 | 148,697 |
| 2018-05-02 | $19.50 | $19.65 | $19.20 | $19.32 | $14.09 | 205,814 |
| 2018-05-01 | $18.99 | $19.63 | $18.99 | $19.57 | $14.27 | 273,328 |
| 2018-04-30 | $19.32 | $19.35 | $18.83 | $19.04 | $13.89 | 195,780 |
| 2018-04-27 | $18.78 | $19.48 | $18.68 | $19.37 | $14.13 | 172,095 |
| 2018-04-26 | $18.98 | $19.25 | $18.91 | $19.05 | $13.79 | 187,516 |
| 2018-04-25 | $18.99 | $19.31 | $18.89 | $19.09 | $13.82 | 185,149 |
| 2018-04-24 | $19.00 | $19.10 | $18.85 | $19.03 | $13.78 | 244,605 |
| 2018-04-23 | $19.01 | $19.39 | $18.92 | $19.20 | $13.90 | 199,035 |
| 2018-04-20 | $19.21 | $19.49 | $18.81 | $18.95 | $13.72 | 153,534 |
| 2018-04-19 | $19.43 | $19.59 | $19.00 | $19.34 | $14.00 | 223,303 |
| 2018-04-18 | $19.34 | $19.97 | $19.14 | $19.56 | $14.16 | 322,378 |
| 2018-04-17 | $19.35 | $19.49 | $19.02 | $19.42 | $14.06 | 191,403 |
| 2018-04-16 | $19.23 | $19.55 | $19.03 | $19.38 | $14.03 | 255,255 |
| 2018-04-13 | $19.00 | $19.50 | $18.95 | $19.05 | $13.79 | 297,910 |
| 2018-04-12 | $19.30 | $19.55 | $19.11 | $19.27 | $13.95 | 189,629 |
| 2018-04-11 | $19.59 | $19.72 | $19.22 | $19.39 | $14.04 | 153,735 |
| 2018-04-10 | $19.74 | $19.85 | $19.18 | $19.70 | $14.26 | 197,369 |
| 2018-04-09 | $19.73 | $19.85 | $19.60 | $19.70 | $14.26 | 187,711 |
| 2018-04-06 | $19.80 | $19.99 | $19.60 | $19.70 | $14.26 | 187,024 |
| 2018-04-05 | $19.42 | $19.75 | $19.31 | $19.75 | $14.30 | 283,919 |
| 2018-04-04 | $19.21 | $19.50 | $19.19 | $19.48 | $14.10 | 242,719 |
| 2018-04-03 | $18.96 | $19.36 | $18.96 | $19.35 | $14.01 | 390,124 |
| 2018-04-02 | $18.90 | $19.26 | $18.65 | $18.92 | $13.70 | 341,378 |
| 2018-03-29 | $19.30 | $19.30 | $18.90 | $18.95 | $13.72 | 336,978 |
| 2018-03-28 | $18.80 | $19.39 | $18.79 | $19.18 | $13.89 | 448,893 |
| 2018-03-27 | $18.91 | $19.39 | $18.89 | $18.95 | $13.62 | 600,200 |
| 2018-03-26 | $18.79 | $19.00 | $18.70 | $19.00 | $13.65 | 330,204 |
| 2018-03-23 | $18.80 | $18.95 | $18.48 | $18.50 | $13.29 | 316,379 |
| 2018-03-22 | $18.73 | $19.05 | $18.55 | $18.77 | $13.49 | 450,658 |
| 2018-03-21 | $18.65 | $19.46 | $18.65 | $18.91 | $13.59 | 387,039 |
| 2018-03-20 | $18.98 | $19.73 | $18.70 | $18.74 | $13.46 | 1,292,832 |
| 2018-03-19 | $18.69 | $19.07 | $18.16 | $19.02 | $13.67 | 1,231,990 |
| 2018-03-16 | $19.38 | $19.55 | $18.76 | $18.81 | $13.52 | 1,419,606 |
| 2018-03-15 | $20.05 | $20.22 | $18.71 | $19.39 | $13.93 | 995,738 |
| 2018-03-14 | $20.59 | $20.80 | $20.03 | $20.10 | $14.44 | 1,050,261 |
| 2018-03-13 | $20.52 | $20.83 | $20.17 | $20.53 | $14.75 | 284,854 |
| 2018-03-12 | $20.95 | $20.99 | $20.00 | $20.51 | $14.74 | 524,143 |
| 2018-03-09 | $20.95 | $21.20 | $20.53 | $21.05 | $15.12 | 597,608 |
| 2018-03-08 | $20.76 | $21.00 | $20.64 | $20.92 | $15.03 | 520,999 |
| 2018-03-07 | $20.25 | $21.00 | $20.25 | $20.83 | $14.97 | 337,756 |
| 2018-03-06 | $20.36 | $20.99 | $20.36 | $20.54 | $14.66 | 525,286 |
| 2018-03-05 | $20.64 | $20.91 | $20.01 | $20.44 | $14.58 | 516,285 |
| 2018-03-02 | $20.38 | $20.95 | $19.82 | $20.91 | $14.92 | 502,043 |
| 2018-03-01 | $20.32 | $20.64 | $19.80 | $20.50 | $14.63 | 584,432 |
| 2018-02-28 | $20.47 | $21.00 | $20.02 | $20.88 | $14.90 | 426,530 |
| 2018-02-27 | $20.16 | $20.88 | $20.10 | $20.61 | $14.71 | 485,719 |
| 2018-02-26 | $20.27 | $20.79 | $20.01 | $20.40 | $14.56 | 330,299 |
| 2018-02-23 | $19.83 | $20.68 | $19.76 | $20.56 | $14.67 | 477,214 |
| 2018-02-22 | $19.35 | $20.23 | $19.25 | $20.08 | $14.33 | 450,447 |
| 2018-02-21 | $19.38 | $20.40 | $19.10 | $19.85 | $14.16 | 415,273 |
| 2018-02-20 | $19.05 | $19.55 | $18.88 | $19.45 | $13.88 | 398,031 |
| 2018-02-16 | $18.81 | $19.37 | $18.63 | $19.20 | $13.70 | 346,533 |
| 2018-02-15 | $18.92 | $19.49 | $18.90 | $19.00 | $13.56 | 359,199 |
| 2018-02-14 | $18.75 | $19.23 | $18.75 | $19.14 | $13.66 | 366,537 |
| 2018-02-13 | $18.55 | $19.40 | $18.55 | $19.00 | $13.56 | 519,630 |
| 2018-02-12 | $18.45 | $19.25 | $18.01 | $18.75 | $13.38 | 492,222 |
| 2018-02-09 | $18.30 | $19.21 | $18.10 | $18.90 | $13.49 | 548,241 |
| 2018-02-08 | $19.10 | $19.43 | $18.52 | $18.81 | $13.42 | 526,722 |
| 2018-02-07 | $18.55 | $20.00 | $18.00 | $19.00 | $13.56 | 647,980 |
| 2018-02-06 | $17.85 | $19.00 | $17.66 | $18.90 | $13.49 | 764,594 |
| 2018-02-05 | $18.72 | $19.12 | $18.26 | $18.45 | $13.16 | 658,495 |
| 2018-02-02 | $20.40 | $20.44 | $18.28 | $19.50 | $13.91 | 946,902 |
| 2018-02-01 | $20.40 | $22.00 | $19.75 | $20.40 | $14.56 | 1,078,207 |
BrightSpire Capital Inc - Class A (BRSP) News Headlines
Recent BrightSpire Capital Inc - Class A (BRSP) News
Similar Companies to BrightSpire Capital Inc - Class A (BRSP) in the REIT-Diversified Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Empire State Realty OP LP | ESBA | REIT-Diversified | Real Estate | 1,000 |
| Alexander & Baldwin Inc | ALEX | REIT-Diversified | Real Estate | 950 |
| American Assets Trust Inc | AAT | REIT-Diversified | Real Estate | 199 |
| W. P. Carey Inc | WPC | REIT-Diversified | Real Estate | 188 |
| VEREIT Inc | VER | REIT-Diversified | Real Estate | 160 |
| Armada Hoffler Properties Inc | AHH | REIT-Diversified | Real Estate | 158 |
| Clipper Realty Inc | CLPR | REIT-Diversified | Real Estate | 156 |
| PS Business Parks Inc | PSB | REIT-Diversified | Real Estate | 155 |
| iStar Inc | STAR | REIT-Diversified | Real Estate | 143 |
| Store Capital Corp | STOR | REIT-Diversified | Real Estate | 119 |