Berry Corp (BRY) Exchange: NASDAQ
Data as of April 26, 2024
$8.44 ($-0.22) -2.54%
Berry Corp - Daily Information
Click for more stock information on Berry Corp.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $8.73 |
| Previous Close | $8.44 |
| High | $8.86 |
| Low | $8.39 |
| Adjusted Open | $8.73 |
| Previous Adjusted Close | $8.44 |
| Adjusted High | $8.86 |
| Adjusted Low | $8.39 |
About Berry Corp (BRY)
Berry Corp (BRY) is an American multi-national corporation based in New York City, USA. Founded in the early 1980s, Berry Corp went public in 1985. Initially focusing on global food production, the company has since expanded its offerings to include research services and biotechnology. Since its founding, Berry Corp has grown exponentially, achieving significant success both nationally and internationally. Today, the company employs more than 20,000 people globally and has offices in over 50 countries. In addition to providing food products and services, Berry Corp also invests heavily in biodiversity, sustainability and efficiency initiatives, allowing them to produce a variety of products efficiently and responsibly. The company develops many of its own products, as well as partnering with organizations to create unique, innovative offerings. Berry Corp continues to invest in research and development in order to stay ahead of the competition in a quickly changing market.
Invest in Berry Corp (BRY)
Historical Stock Data for Berry Corp (BRY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $8.73 | $8.86 | $8.39 | $8.44 | $8.44 | 717,156 |
| 2024-04-11 | $8.72 | $8.79 | $8.60 | $8.66 | $8.66 | 704,755 |
| 2024-04-10 | $8.53 | $8.75 | $8.46 | $8.73 | $8.73 | 955,640 |
| 2024-04-09 | $8.69 | $8.73 | $8.52 | $8.59 | $8.59 | 630,611 |
| 2024-04-08 | $8.72 | $8.75 | $8.62 | $8.65 | $8.65 | 651,443 |
| 2024-04-05 | $8.66 | $8.72 | $8.53 | $8.69 | $8.69 | 726,185 |
| 2024-04-04 | $8.47 | $8.66 | $8.46 | $8.64 | $8.64 | 975,589 |
| 2024-04-03 | $8.28 | $8.45 | $8.26 | $8.42 | $8.42 | 930,407 |
| 2024-04-02 | $8.07 | $8.27 | $8.07 | $8.27 | $8.27 | 719,543 |
| 2024-04-01 | $8.07 | $8.10 | $8.00 | $8.09 | $8.09 | 782,527 |
| 2024-03-28 | $7.93 | $8.09 | $7.86 | $8.05 | $8.05 | 1,564,673 |
| 2024-03-27 | $7.77 | $7.90 | $7.77 | $7.87 | $7.87 | 669,695 |
| 2024-03-26 | $7.98 | $8.04 | $7.77 | $7.77 | $7.77 | 577,184 |
| 2024-03-25 | $7.73 | $7.99 | $7.68 | $7.91 | $7.91 | 1,461,442 |
| 2024-03-22 | $7.82 | $7.85 | $7.71 | $7.71 | $7.71 | 1,278,787 |
| 2024-03-21 | $7.79 | $7.87 | $7.75 | $7.84 | $7.84 | 998,583 |
| 2024-03-20 | $7.65 | $7.83 | $7.64 | $7.82 | $7.82 | 1,137,386 |
| 2024-03-19 | $7.48 | $7.74 | $7.48 | $7.72 | $7.72 | 815,465 |
| 2024-03-18 | $7.34 | $7.51 | $7.27 | $7.50 | $7.50 | 1,128,087 |
| 2024-03-15 | $7.17 | $7.36 | $7.17 | $7.34 | $7.34 | 1,889,174 |
| 2024-03-14 | $7.28 | $7.28 | $7.10 | $7.21 | $7.21 | 1,332,284 |
| 2024-03-13 | $7.51 | $7.59 | $7.43 | $7.52 | $7.26 | 1,235,696 |
| 2024-03-12 | $7.34 | $7.49 | $7.26 | $7.45 | $7.19 | 1,106,834 |
| 2024-03-11 | $7.05 | $7.34 | $7.00 | $7.32 | $7.07 | 1,336,373 |
| 2024-03-08 | $7.11 | $7.15 | $6.89 | $7.02 | $6.78 | 1,491,158 |
| 2024-03-07 | $7.07 | $7.45 | $7.02 | $7.09 | $6.84 | 4,085,865 |
| 2024-03-06 | $6.87 | $7.14 | $6.81 | $7.07 | $6.82 | 1,329,428 |
| 2024-03-05 | $6.95 | $7.02 | $6.91 | $6.92 | $6.92 | 912,603 |
| 2024-03-04 | $7.20 | $7.24 | $6.93 | $6.98 | $6.98 | 1,054,655 |
| 2024-03-01 | $7.13 | $7.28 | $7.12 | $7.20 | $7.20 | 909,705 |
| 2024-02-29 | $7.15 | $7.20 | $7.05 | $7.05 | $7.05 | 2,088,283 |
| 2024-02-28 | $7.11 | $7.20 | $7.06 | $7.06 | $7.06 | 1,389,199 |
| 2024-02-27 | $7.08 | $7.20 | $7.05 | $7.14 | $7.14 | 1,457,794 |
| 2024-02-26 | $7.05 | $7.18 | $6.98 | $7.03 | $7.03 | 1,216,948 |
| 2024-02-23 | $7.01 | $7.09 | $6.85 | $7.04 | $7.04 | 1,074,013 |
| 2024-02-22 | $7.06 | $7.13 | $6.94 | $7.12 | $7.12 | 1,365,571 |
| 2024-02-21 | $6.86 | $7.11 | $6.86 | $7.06 | $7.06 | 942,349 |
| 2024-02-20 | $6.83 | $6.97 | $6.78 | $6.80 | $6.80 | 1,034,846 |
| 2024-02-16 | $6.82 | $6.90 | $6.69 | $6.83 | $6.83 | 777,815 |
| 2024-02-15 | $6.52 | $6.89 | $6.51 | $6.82 | $6.82 | 1,013,912 |
| 2024-02-14 | $6.51 | $6.54 | $6.40 | $6.49 | $6.49 | 825,192 |
| 2024-02-13 | $6.69 | $6.69 | $6.45 | $6.46 | $6.46 | 718,720 |
| 2024-02-12 | $6.51 | $6.76 | $6.51 | $6.71 | $6.71 | 760,386 |
| 2024-02-09 | $6.50 | $6.60 | $6.47 | $6.52 | $6.52 | 793,794 |
| 2024-02-08 | $6.43 | $6.51 | $6.40 | $6.49 | $6.49 | 954,127 |
| 2024-02-07 | $6.63 | $6.68 | $6.31 | $6.45 | $6.45 | 1,131,181 |
| 2024-02-06 | $6.40 | $6.69 | $6.39 | $6.62 | $6.62 | 1,111,789 |
| 2024-02-05 | $6.39 | $6.48 | $6.22 | $6.39 | $6.39 | 1,113,406 |
| 2024-02-02 | $6.61 | $6.61 | $6.41 | $6.41 | $6.41 | 710,760 |
| 2024-02-01 | $6.76 | $6.79 | $6.55 | $6.61 | $6.61 | 753,464 |
| 2024-01-31 | $7.00 | $7.00 | $6.70 | $6.71 | $6.71 | 606,124 |
| 2024-01-30 | $6.86 | $6.99 | $6.82 | $6.98 | $6.98 | 621,104 |
| 2024-01-29 | $6.93 | $6.93 | $6.77 | $6.92 | $6.92 | 957,591 |
| 2024-01-26 | $6.91 | $6.96 | $6.80 | $6.91 | $6.91 | 635,430 |
| 2024-01-25 | $6.82 | $6.91 | $6.77 | $6.90 | $6.90 | 767,029 |
| 2024-01-24 | $6.73 | $6.81 | $6.71 | $6.77 | $6.77 | 754,200 |
| 2024-01-23 | $6.64 | $6.75 | $6.64 | $6.67 | $6.67 | 547,025 |
| 2024-01-22 | $6.60 | $6.67 | $6.53 | $6.65 | $6.65 | 631,575 |
| 2024-01-19 | $6.50 | $6.60 | $6.41 | $6.60 | $6.60 | 880,309 |
| 2024-01-18 | $6.48 | $6.50 | $6.38 | $6.49 | $6.49 | 816,848 |
| 2024-01-17 | $6.47 | $6.54 | $6.43 | $6.44 | $6.44 | 601,346 |
| 2024-01-16 | $6.72 | $6.74 | $6.52 | $6.53 | $6.53 | 1,006,584 |
| 2024-01-12 | $6.80 | $6.86 | $6.66 | $6.72 | $6.72 | 687,597 |
| 2024-01-11 | $6.60 | $6.69 | $6.53 | $6.66 | $6.66 | 638,798 |
| 2024-01-10 | $6.64 | $6.64 | $6.48 | $6.56 | $6.56 | 736,973 |
| 2024-01-09 | $6.77 | $6.78 | $6.59 | $6.64 | $6.64 | 928,244 |
| 2024-01-08 | $6.78 | $6.83 | $6.67 | $6.76 | $6.76 | 951,462 |
| 2024-01-05 | $6.85 | $6.94 | $6.82 | $6.89 | $6.89 | 954,448 |
| 2024-01-04 | $7.20 | $7.23 | $6.82 | $6.82 | $6.82 | 960,875 |
| 2024-01-03 | $7.08 | $7.19 | $7.02 | $7.15 | $7.15 | 717,480 |
| 2024-01-02 | $7.10 | $7.22 | $7.00 | $7.05 | $7.05 | 965,882 |
| 2023-12-29 | $7.14 | $7.16 | $7.02 | $7.03 | $7.03 | 542,636 |
| 2023-12-28 | $7.27 | $7.30 | $7.12 | $7.13 | $7.13 | 638,076 |
| 2023-12-27 | $7.31 | $7.34 | $7.25 | $7.28 | $7.28 | 510,004 |
| 2023-12-26 | $7.19 | $7.34 | $7.11 | $7.31 | $7.31 | 622,450 |
| 2023-12-22 | $7.07 | $7.20 | $7.07 | $7.12 | $7.12 | 516,355 |
| 2023-12-21 | $7.01 | $7.04 | $6.93 | $7.03 | $7.03 | 650,021 |
| 2023-12-20 | $7.06 | $7.16 | $6.95 | $6.96 | $6.96 | 873,630 |
| 2023-12-19 | $6.91 | $7.08 | $6.85 | $7.05 | $7.05 | 748,948 |
| 2023-12-18 | $7.06 | $7.11 | $6.92 | $6.92 | $6.92 | 919,021 |
| 2023-12-15 | $7.03 | $7.03 | $6.82 | $6.91 | $6.91 | 2,395,643 |
| 2023-12-14 | $6.91 | $7.04 | $6.88 | $6.97 | $6.97 | 1,145,614 |
| 2023-12-13 | $6.60 | $6.79 | $6.52 | $6.78 | $6.78 | 1,742,777 |
| 2023-12-12 | $6.80 | $6.81 | $6.52 | $6.60 | $6.60 | 1,088,349 |
| 2023-12-11 | $6.96 | $6.97 | $6.86 | $6.88 | $6.88 | 661,998 |
| 2023-12-08 | $6.95 | $7.02 | $6.91 | $6.96 | $6.96 | 546,119 |
| 2023-12-07 | $6.82 | $6.93 | $6.70 | $6.89 | $6.89 | 949,200 |
| 2023-12-06 | $6.80 | $6.88 | $6.73 | $6.81 | $6.81 | 981,603 |
| 2023-12-05 | $7.06 | $7.12 | $6.84 | $6.85 | $6.85 | 623,529 |
| 2023-12-04 | $7.11 | $7.11 | $6.97 | $7.07 | $7.07 | 1,053,548 |
| 2023-12-01 | $7.16 | $7.32 | $7.10 | $7.15 | $7.15 | 687,859 |
| 2023-11-30 | $7.17 | $7.33 | $7.07 | $7.18 | $7.18 | 999,160 |
| 2023-11-29 | $7.20 | $7.27 | $7.07 | $7.13 | $7.13 | 514,325 |
| 2023-11-28 | $7.20 | $7.24 | $7.10 | $7.11 | $7.11 | 638,624 |
| 2023-11-27 | $7.26 | $7.30 | $7.13 | $7.19 | $7.19 | 736,219 |
| 2023-11-24 | $7.08 | $7.38 | $7.08 | $7.34 | $7.34 | 643,458 |
| 2023-11-22 | $6.90 | $7.12 | $6.84 | $7.09 | $7.09 | 629,452 |
| 2023-11-21 | $7.03 | $7.11 | $6.93 | $7.02 | $7.02 | 469,610 |
| 2023-11-20 | $7.06 | $7.14 | $7.03 | $7.09 | $7.09 | 613,112 |
| 2023-11-17 | $6.88 | $7.14 | $6.87 | $7.02 | $7.02 | 754,108 |
| 2023-11-16 | $7.07 | $7.07 | $6.67 | $6.77 | $6.77 | 1,084,154 |
| 2023-11-15 | $7.07 | $7.28 | $7.07 | $7.15 | $7.15 | 976,096 |
| 2023-11-14 | $7.05 | $7.16 | $6.94 | $7.12 | $7.12 | 1,364,509 |
| 2023-11-13 | $7.16 | $7.28 | $7.08 | $7.20 | $6.99 | 1,428,084 |
| 2023-11-10 | $7.12 | $7.21 | $7.02 | $7.11 | $7.11 | 797,425 |
| 2023-11-09 | $7.19 | $7.27 | $7.02 | $7.04 | $7.04 | 1,011,528 |
| 2023-11-08 | $7.25 | $7.30 | $7.09 | $7.14 | $7.14 | 1,037,733 |
| 2023-11-07 | $7.46 | $7.51 | $7.24 | $7.28 | $7.28 | 793,006 |
| 2023-11-06 | $7.68 | $7.69 | $7.49 | $7.60 | $7.60 | 971,846 |
| 2023-11-03 | $7.80 | $7.86 | $7.61 | $7.68 | $7.68 | 1,202,085 |
| 2023-11-02 | $7.56 | $7.75 | $7.39 | $7.73 | $7.73 | 1,159,054 |
| 2023-11-01 | $7.13 | $8.01 | $6.25 | $7.63 | $7.63 | 2,468,773 |
| 2023-10-31 | $8.20 | $8.36 | $8.01 | $8.35 | $8.35 | 709,465 |
| 2023-10-30 | $8.27 | $8.33 | $8.10 | $8.19 | $8.19 | 639,479 |
| 2023-10-27 | $8.42 | $8.46 | $8.21 | $8.25 | $8.25 | 795,311 |
| 2023-10-26 | $8.37 | $8.42 | $8.17 | $8.38 | $8.38 | 730,143 |
| 2023-10-25 | $8.43 | $8.47 | $8.32 | $8.41 | $8.41 | 563,187 |
| 2023-10-24 | $8.34 | $8.50 | $8.31 | $8.44 | $8.44 | 867,708 |
| 2023-10-23 | $8.36 | $8.42 | $8.23 | $8.32 | $8.32 | 597,493 |
| 2023-10-20 | $8.60 | $8.60 | $8.37 | $8.46 | $8.46 | 625,535 |
| 2023-10-19 | $8.56 | $8.64 | $8.42 | $8.59 | $8.59 | 840,874 |
| 2023-10-18 | $8.75 | $8.82 | $8.57 | $8.65 | $8.65 | 1,168,215 |
| 2023-10-17 | $8.65 | $8.91 | $8.64 | $8.67 | $8.67 | 1,816,367 |
| 2023-10-16 | $8.50 | $8.69 | $8.40 | $8.65 | $8.65 | 782,275 |
| 2023-10-13 | $8.37 | $8.49 | $8.33 | $8.40 | $8.40 | 639,460 |
| 2023-10-12 | $8.27 | $8.30 | $8.14 | $8.21 | $8.21 | 863,743 |
| 2023-10-11 | $8.13 | $8.27 | $8.08 | $8.22 | $8.22 | 593,748 |
| 2023-10-10 | $8.09 | $8.25 | $8.02 | $8.20 | $8.20 | 565,621 |
| 2023-10-09 | $7.85 | $8.10 | $7.85 | $8.07 | $8.07 | 794,020 |
| 2023-10-06 | $7.58 | $7.71 | $7.49 | $7.66 | $7.66 | 679,558 |
| 2023-10-05 | $7.40 | $7.59 | $7.36 | $7.51 | $7.51 | 1,431,902 |
| 2023-10-04 | $7.77 | $7.78 | $7.44 | $7.49 | $7.49 | 892,707 |
| 2023-10-03 | $7.72 | $7.89 | $7.68 | $7.89 | $7.89 | 1,007,121 |
| 2023-10-02 | $8.20 | $8.25 | $7.65 | $7.72 | $7.72 | 1,233,697 |
| 2023-09-29 | $8.60 | $8.60 | $8.18 | $8.20 | $8.20 | 1,519,745 |
| 2023-09-28 | $8.50 | $8.63 | $8.48 | $8.61 | $8.61 | 992,713 |
| 2023-09-27 | $8.42 | $8.66 | $8.40 | $8.51 | $8.51 | 1,209,656 |
| 2023-09-26 | $8.35 | $8.54 | $8.23 | $8.27 | $8.27 | 1,790,608 |
| 2023-09-25 | $8.16 | $8.46 | $8.09 | $8.45 | $8.45 | 789,663 |
| 2023-09-22 | $8.09 | $8.22 | $8.09 | $8.15 | $8.15 | 752,787 |
| 2023-09-21 | $8.12 | $8.15 | $8.02 | $8.07 | $8.07 | 948,962 |
| 2023-09-20 | $8.08 | $8.22 | $8.06 | $8.07 | $8.07 | 621,296 |
| 2023-09-19 | $8.27 | $8.38 | $8.10 | $8.13 | $8.13 | 634,193 |
| 2023-09-18 | $8.31 | $8.37 | $8.12 | $8.21 | $8.21 | 620,948 |
| 2023-09-15 | $8.33 | $8.37 | $8.21 | $8.21 | $8.21 | 1,839,540 |
| 2023-09-14 | $8.44 | $8.57 | $8.31 | $8.36 | $8.36 | 747,648 |
| 2023-09-13 | $8.38 | $8.44 | $8.26 | $8.32 | $8.32 | 1,308,825 |
| 2023-09-12 | $8.35 | $8.45 | $8.27 | $8.35 | $8.35 | 701,010 |
| 2023-09-11 | $8.49 | $8.59 | $8.19 | $8.21 | $8.21 | 616,330 |
| 2023-09-08 | $8.48 | $8.62 | $8.46 | $8.49 | $8.49 | 536,207 |
| 2023-09-07 | $8.58 | $8.70 | $8.40 | $8.42 | $8.42 | 806,341 |
| 2023-09-06 | $8.70 | $8.77 | $8.55 | $8.57 | $8.57 | 421,396 |
| 2023-09-05 | $8.88 | $8.94 | $8.69 | $8.70 | $8.70 | 530,735 |
| 2023-09-01 | $8.67 | $8.81 | $8.67 | $8.79 | $8.79 | 434,976 |
| 2023-08-31 | $8.56 | $8.64 | $8.43 | $8.57 | $8.57 | 837,227 |
| 2023-08-30 | $8.51 | $8.57 | $8.45 | $8.51 | $8.51 | 547,899 |
| 2023-08-29 | $8.45 | $8.51 | $8.27 | $8.49 | $8.49 | 430,492 |
| 2023-08-28 | $8.31 | $8.44 | $8.26 | $8.42 | $8.42 | 451,459 |
| 2023-08-25 | $8.22 | $8.32 | $8.11 | $8.29 | $8.29 | 484,723 |
| 2023-08-24 | $8.23 | $8.32 | $8.14 | $8.18 | $8.18 | 420,751 |
| 2023-08-23 | $8.31 | $8.51 | $8.27 | $8.32 | $8.32 | 767,595 |
| 2023-08-22 | $8.47 | $8.59 | $8.35 | $8.40 | $8.40 | 568,334 |
| 2023-08-21 | $8.37 | $8.54 | $8.35 | $8.46 | $8.46 | 711,053 |
| 2023-08-18 | $8.33 | $8.38 | $8.14 | $8.33 | $8.33 | 804,315 |
| 2023-08-17 | $8.41 | $8.58 | $8.35 | $8.41 | $8.41 | 764,442 |
| 2023-08-16 | $8.07 | $8.31 | $8.07 | $8.30 | $8.30 | 601,211 |
| 2023-08-15 | $8.00 | $8.08 | $7.89 | $8.06 | $8.06 | 686,341 |
| 2023-08-14 | $8.08 | $8.14 | $8.00 | $8.07 | $8.07 | 565,521 |
| 2023-08-11 | $8.38 | $8.44 | $8.33 | $8.39 | $8.25 | 400,756 |
| 2023-08-10 | $8.45 | $8.50 | $8.32 | $8.33 | $8.19 | 804,563 |
| 2023-08-09 | $8.43 | $8.50 | $8.35 | $8.43 | $8.29 | 549,572 |
| 2023-08-08 | $8.04 | $8.31 | $7.92 | $8.31 | $8.31 | 611,888 |
| 2023-08-07 | $8.18 | $8.25 | $8.02 | $8.18 | $8.18 | 576,783 |
| 2023-08-04 | $8.20 | $8.29 | $8.11 | $8.12 | $8.12 | 651,882 |
| 2023-08-03 | $8.04 | $8.35 | $7.92 | $8.20 | $8.20 | 923,447 |
| 2023-08-02 | $8.07 | $8.24 | $7.85 | $7.95 | $7.95 | 1,121,232 |
| 2023-08-01 | $7.75 | $7.80 | $7.56 | $7.77 | $7.77 | 623,174 |
| 2023-07-31 | $7.69 | $7.81 | $7.68 | $7.80 | $7.80 | 500,152 |
| 2023-07-28 | $7.71 | $7.75 | $7.63 | $7.65 | $7.65 | 430,036 |
| 2023-07-27 | $7.62 | $7.73 | $7.55 | $7.71 | $7.71 | 723,673 |
| 2023-07-26 | $7.53 | $7.60 | $7.50 | $7.56 | $7.56 | 503,167 |
| 2023-07-25 | $7.47 | $7.66 | $7.40 | $7.59 | $7.59 | 645,631 |
| 2023-07-24 | $7.51 | $7.61 | $7.45 | $7.51 | $7.51 | 471,026 |
| 2023-07-21 | $7.47 | $7.52 | $7.41 | $7.46 | $7.46 | 606,108 |
| 2023-07-20 | $7.48 | $7.60 | $7.34 | $7.45 | $7.45 | 622,295 |
| 2023-07-19 | $7.40 | $7.62 | $7.33 | $7.41 | $7.41 | 549,077 |
| 2023-07-18 | $7.25 | $7.48 | $7.20 | $7.38 | $7.38 | 942,072 |
| 2023-07-17 | $6.99 | $7.08 | $6.83 | $6.99 | $6.99 | 1,035,474 |
| 2023-07-14 | $7.47 | $7.53 | $7.18 | $7.23 | $7.23 | 518,535 |
| 2023-07-13 | $7.43 | $7.67 | $7.39 | $7.52 | $7.52 | 615,225 |
| 2023-07-12 | $7.52 | $7.64 | $7.42 | $7.45 | $7.45 | 586,712 |
| 2023-07-11 | $7.30 | $7.47 | $7.25 | $7.46 | $7.46 | 474,404 |
| 2023-07-10 | $7.15 | $7.30 | $7.11 | $7.25 | $7.25 | 446,717 |
| 2023-07-07 | $6.79 | $7.23 | $6.79 | $7.13 | $7.13 | 978,725 |
| 2023-07-06 | $6.91 | $6.96 | $6.67 | $6.82 | $6.82 | 508,152 |
| 2023-07-05 | $7.05 | $7.10 | $6.94 | $6.97 | $6.97 | 400,072 |
| 2023-07-03 | $6.93 | $7.13 | $6.92 | $7.02 | $7.02 | 410,455 |
| 2023-06-30 | $6.90 | $6.92 | $6.78 | $6.88 | $6.88 | 930,902 |
| 2023-06-29 | $6.70 | $6.87 | $6.67 | $6.84 | $6.84 | 473,098 |
| 2023-06-28 | $6.67 | $6.73 | $6.55 | $6.66 | $6.66 | 367,914 |
| 2023-06-27 | $6.71 | $6.74 | $6.59 | $6.65 | $6.65 | 488,875 |
| 2023-06-26 | $6.71 | $6.91 | $6.70 | $6.71 | $6.71 | 547,776 |
| 2023-06-23 | $6.65 | $6.83 | $6.59 | $6.72 | $6.72 | 2,352,558 |
| 2023-06-22 | $6.81 | $6.83 | $6.60 | $6.79 | $6.79 | 905,464 |
| 2023-06-21 | $6.91 | $7.01 | $6.86 | $6.90 | $6.90 | 387,251 |
| 2023-06-20 | $7.13 | $7.20 | $6.78 | $6.92 | $6.92 | 508,996 |
| 2023-06-16 | $7.24 | $7.25 | $7.11 | $7.14 | $7.14 | 1,115,212 |
| 2023-06-15 | $7.05 | $7.26 | $7.05 | $7.24 | $7.24 | 639,002 |
| 2023-06-14 | $7.15 | $7.18 | $7.00 | $7.07 | $7.07 | 692,367 |
| 2023-06-13 | $7.03 | $7.29 | $7.01 | $7.05 | $7.05 | 813,746 |
| 2023-06-12 | $7.02 | $7.14 | $6.96 | $6.98 | $6.98 | 818,207 |
| 2023-06-09 | $7.30 | $7.30 | $7.11 | $7.15 | $7.15 | 751,251 |
| 2023-06-08 | $7.24 | $7.36 | $7.06 | $7.33 | $7.33 | 762,720 |
| 2023-06-07 | $6.95 | $7.28 | $6.95 | $7.26 | $7.26 | 768,695 |
| 2023-06-06 | $6.64 | $6.93 | $6.64 | $6.90 | $6.90 | 695,661 |
| 2023-06-05 | $7.00 | $7.03 | $6.70 | $6.71 | $6.71 | 873,092 |
| 2023-06-02 | $6.51 | $6.87 | $6.48 | $6.84 | $6.84 | 786,838 |
| 2023-06-01 | $6.29 | $6.47 | $6.23 | $6.37 | $6.37 | 530,323 |
| 2023-05-31 | $6.26 | $6.33 | $6.23 | $6.30 | $6.30 | 827,385 |
| 2023-05-30 | $6.39 | $6.42 | $6.26 | $6.34 | $6.34 | 606,678 |
| 2023-05-26 | $6.61 | $6.63 | $6.44 | $6.50 | $6.50 | 548,737 |
| 2023-05-25 | $6.69 | $6.76 | $6.49 | $6.57 | $6.57 | 569,341 |
| 2023-05-24 | $7.03 | $7.09 | $6.83 | $6.89 | $6.89 | 607,398 |
| 2023-05-23 | $7.01 | $7.13 | $6.97 | $7.00 | $7.00 | 542,054 |
| 2023-05-22 | $6.83 | $7.04 | $6.80 | $6.95 | $6.95 | 396,537 |
| 2023-05-19 | $6.90 | $6.91 | $6.77 | $6.82 | $6.82 | 483,679 |
| 2023-05-18 | $6.64 | $6.80 | $6.51 | $6.79 | $6.79 | 486,966 |
| 2023-05-17 | $6.71 | $6.75 | $6.56 | $6.69 | $6.69 | 652,670 |
| 2023-05-16 | $6.85 | $6.90 | $6.66 | $6.67 | $6.67 | 512,126 |
| 2023-05-15 | $6.77 | $6.96 | $6.75 | $6.86 | $6.86 | 622,079 |
| 2023-05-12 | $6.74 | $6.77 | $6.60 | $6.71 | $6.71 | 553,609 |
| 2023-05-11 | $6.73 | $6.81 | $6.65 | $6.77 | $6.65 | 670,371 |
| 2023-05-10 | $6.94 | $6.96 | $6.74 | $6.82 | $6.70 | 452,826 |
| 2023-05-09 | $6.84 | $6.97 | $6.82 | $6.87 | $6.75 | 465,017 |
| 2023-05-08 | $7.16 | $7.29 | $6.94 | $6.94 | $6.82 | 712,559 |
| 2023-05-05 | $6.97 | $7.04 | $6.87 | $7.02 | $7.02 | 822,863 |
| 2023-05-04 | $6.71 | $6.75 | $6.48 | $6.74 | $6.74 | 952,657 |
| 2023-05-03 | $6.97 | $7.26 | $6.58 | $6.67 | $6.67 | 1,680,051 |
| 2023-05-02 | $7.50 | $7.51 | $7.20 | $7.45 | $7.45 | 1,338,997 |
| 2023-05-01 | $7.55 | $7.64 | $7.47 | $7.59 | $7.59 | 471,903 |
| 2023-04-28 | $7.34 | $7.71 | $7.34 | $7.64 | $7.64 | 511,623 |
| 2023-04-27 | $7.38 | $7.65 | $7.23 | $7.34 | $7.34 | 566,878 |
| 2023-04-26 | $7.58 | $7.58 | $7.31 | $7.35 | $7.35 | 418,172 |
| 2023-04-25 | $7.69 | $7.73 | $7.52 | $7.54 | $7.54 | 592,881 |
| 2023-04-24 | $7.67 | $7.87 | $7.61 | $7.82 | $7.82 | 320,297 |
| 2023-04-21 | $7.84 | $7.86 | $7.62 | $7.71 | $7.71 | 398,275 |
| 2023-04-20 | $7.89 | $7.96 | $7.72 | $7.85 | $7.85 | 537,017 |
| 2023-04-19 | $8.18 | $8.18 | $7.91 | $8.02 | $8.02 | 538,909 |
| 2023-04-18 | $8.21 | $8.28 | $8.10 | $8.28 | $8.28 | 390,512 |
| 2023-04-17 | $8.32 | $8.33 | $8.17 | $8.21 | $8.21 | 700,161 |
| 2023-04-14 | $8.34 | $8.39 | $8.22 | $8.32 | $8.32 | 395,327 |
| 2023-04-13 | $8.25 | $8.37 | $8.19 | $8.29 | $8.29 | 538,344 |
| 2023-04-12 | $8.33 | $8.33 | $8.16 | $8.22 | $8.22 | 398,930 |
| 2023-04-11 | $8.33 | $8.33 | $8.20 | $8.26 | $8.26 | 418,428 |
| 2023-04-10 | $8.02 | $8.34 | $7.95 | $8.26 | $8.26 | 536,922 |
| 2023-04-06 | $8.20 | $8.20 | $7.94 | $7.94 | $7.94 | 469,570 |
| 2023-04-05 | $8.16 | $8.28 | $8.07 | $8.21 | $8.21 | 582,065 |
| 2023-04-04 | $8.27 | $8.29 | $8.10 | $8.20 | $8.20 | 750,560 |
| 2023-04-03 | $8.25 | $8.37 | $8.07 | $8.25 | $8.25 | 942,285 |
| 2023-03-31 | $7.76 | $7.93 | $7.73 | $7.85 | $7.85 | 818,970 |
| 2023-03-30 | $7.83 | $7.83 | $7.66 | $7.73 | $7.73 | 426,116 |
| 2023-03-29 | $7.77 | $7.85 | $7.67 | $7.76 | $7.76 | 575,774 |
| 2023-03-28 | $7.53 | $7.70 | $7.48 | $7.67 | $7.67 | 465,571 |
| 2023-03-27 | $7.55 | $7.63 | $7.40 | $7.60 | $7.60 | 652,407 |
| 2023-03-24 | $7.33 | $7.43 | $7.14 | $7.41 | $7.41 | 745,698 |
| 2023-03-23 | $7.53 | $7.63 | $7.29 | $7.40 | $7.40 | 1,036,467 |
| 2023-03-22 | $7.57 | $7.71 | $7.40 | $7.42 | $7.42 | 496,831 |
| 2023-03-21 | $7.50 | $7.70 | $7.46 | $7.57 | $7.57 | 880,507 |
| 2023-03-20 | $7.27 | $7.48 | $7.23 | $7.38 | $7.38 | 630,524 |
| 2023-03-17 | $7.43 | $7.47 | $7.15 | $7.19 | $7.19 | 1,357,745 |
| 2023-03-16 | $7.31 | $7.67 | $7.15 | $7.56 | $7.56 | 1,375,994 |
| 2023-03-15 | $7.55 | $7.64 | $7.33 | $7.48 | $7.48 | 1,326,857 |
| 2023-03-14 | $8.07 | $8.25 | $7.72 | $7.91 | $7.91 | 900,213 |
| 2023-03-13 | $8.82 | $8.82 | $8.37 | $8.40 | $8.40 | 1,218,318 |
| 2023-03-10 | $9.17 | $9.24 | $8.85 | $8.91 | $8.91 | 741,524 |
| 2023-03-09 | $9.47 | $9.60 | $9.21 | $9.22 | $9.22 | 1,017,924 |
| 2023-03-08 | $9.45 | $9.48 | $9.27 | $9.44 | $9.44 | 1,037,106 |
| 2023-03-07 | $9.59 | $9.60 | $9.30 | $9.49 | $9.49 | 1,111,461 |
| 2023-03-06 | $9.67 | $9.68 | $9.48 | $9.55 | $9.55 | 996,059 |
| 2023-03-03 | $9.40 | $9.77 | $9.31 | $9.72 | $9.72 | 1,585,625 |
| 2023-03-02 | $9.32 | $9.56 | $9.25 | $9.50 | $9.50 | 687,060 |
| 2023-03-01 | $9.38 | $9.53 | $9.23 | $9.35 | $9.35 | 678,475 |
| 2023-02-28 | $9.63 | $9.84 | $9.43 | $9.43 | $9.43 | 668,339 |
| 2023-02-27 | $9.58 | $9.68 | $9.33 | $9.37 | $9.37 | 700,896 |
| 2023-02-24 | $9.32 | $9.59 | $9.22 | $9.45 | $9.45 | 876,912 |
| 2023-02-23 | $9.85 | $10.02 | $9.37 | $9.39 | $9.39 | 1,107,392 |
| 2023-02-22 | $9.81 | $10.74 | $9.53 | $9.64 | $9.64 | 3,005,796 |
| 2023-02-21 | $8.86 | $8.96 | $8.78 | $8.81 | $8.81 | 760,624 |
| 2023-02-17 | $9.09 | $9.15 | $8.88 | $8.92 | $8.92 | 843,211 |
| 2023-02-16 | $9.38 | $9.47 | $9.21 | $9.26 | $9.26 | 657,510 |
| 2023-02-15 | $9.43 | $9.44 | $9.05 | $9.41 | $9.41 | 472,215 |
| 2023-02-14 | $9.33 | $9.70 | $9.33 | $9.59 | $9.59 | 743,274 |
| 2023-02-13 | $9.34 | $9.51 | $9.28 | $9.47 | $9.47 | 673,142 |
| 2023-02-10 | $9.15 | $9.42 | $9.07 | $9.41 | $9.41 | 689,679 |
| 2023-02-09 | $9.12 | $9.20 | $8.91 | $9.01 | $9.01 | 538,520 |
| 2023-02-08 | $9.17 | $9.21 | $8.99 | $9.11 | $9.11 | 685,619 |
| 2023-02-07 | $8.92 | $9.15 | $8.80 | $9.15 | $9.15 | 801,731 |
| 2023-02-06 | $9.16 | $9.16 | $8.69 | $8.88 | $8.88 | 778,398 |
| 2023-02-03 | $8.99 | $9.18 | $8.87 | $9.11 | $9.11 | 775,690 |
| 2023-02-02 | $9.11 | $9.23 | $8.80 | $8.90 | $8.90 | 571,643 |
| 2023-02-01 | $9.18 | $9.21 | $8.87 | $9.10 | $9.10 | 576,868 |
| 2023-01-31 | $8.80 | $9.23 | $8.80 | $9.20 | $9.20 | 664,790 |
| 2023-01-30 | $8.96 | $9.08 | $8.81 | $8.82 | $8.82 | 503,615 |
| 2023-01-27 | $9.35 | $9.41 | $9.08 | $9.10 | $9.10 | 479,907 |
| 2023-01-26 | $9.28 | $9.42 | $9.21 | $9.37 | $9.37 | 649,374 |
| 2023-01-25 | $9.21 | $9.26 | $9.00 | $9.20 | $9.20 | 510,978 |
| 2023-01-24 | $9.26 | $9.43 | $9.12 | $9.16 | $9.16 | 545,062 |
| 2023-01-23 | $9.20 | $9.38 | $9.14 | $9.28 | $9.28 | 578,170 |
| 2023-01-20 | $9.10 | $9.14 | $8.88 | $9.12 | $9.12 | 692,791 |
| 2023-01-19 | $8.85 | $9.05 | $8.81 | $9.01 | $9.01 | 573,108 |
| 2023-01-18 | $8.96 | $9.12 | $8.82 | $8.84 | $8.84 | 649,189 |
| 2023-01-17 | $8.77 | $8.90 | $8.77 | $8.88 | $8.88 | 343,053 |
| 2023-01-13 | $8.63 | $8.69 | $8.48 | $8.66 | $8.66 | 355,227 |
| 2023-01-12 | $8.50 | $8.83 | $8.48 | $8.59 | $8.59 | 437,089 |
| 2023-01-11 | $8.25 | $8.59 | $8.24 | $8.37 | $8.37 | 937,309 |
| 2023-01-10 | $8.19 | $8.19 | $7.96 | $8.10 | $8.10 | 377,346 |
| 2023-01-09 | $8.03 | $8.20 | $7.96 | $8.08 | $8.08 | 473,757 |
| 2023-01-06 | $7.75 | $7.95 | $7.67 | $7.88 | $7.88 | 478,749 |
| 2023-01-05 | $7.48 | $7.65 | $7.43 | $7.59 | $7.59 | 743,667 |
| 2023-01-04 | $7.64 | $7.81 | $7.51 | $7.56 | $7.56 | 496,395 |
| 2023-01-03 | $7.91 | $8.12 | $7.63 | $7.74 | $7.74 | 796,873 |
| 2022-12-30 | $7.98 | $8.08 | $7.89 | $8.00 | $8.00 | 1,400,368 |
| 2022-12-29 | $7.86 | $8.05 | $7.86 | $8.02 | $8.02 | 489,922 |
| 2022-12-28 | $8.10 | $8.19 | $7.88 | $7.92 | $7.92 | 763,201 |
| 2022-12-27 | $8.13 | $8.20 | $7.97 | $8.16 | $8.16 | 438,124 |
| 2022-12-23 | $7.87 | $8.08 | $7.87 | $8.05 | $8.05 | 631,816 |
| 2022-12-22 | $8.21 | $8.21 | $7.72 | $7.87 | $7.87 | 544,129 |
| 2022-12-21 | $8.23 | $8.42 | $8.06 | $8.21 | $8.21 | 674,526 |
| 2022-12-20 | $7.97 | $8.08 | $7.85 | $7.99 | $7.99 | 407,487 |
| 2022-12-19 | $8.09 | $8.37 | $7.86 | $7.96 | $7.96 | 601,787 |
| 2022-12-16 | $7.70 | $8.04 | $7.61 | $7.96 | $7.96 | 2,247,353 |
| 2022-12-15 | $7.66 | $7.87 | $7.55 | $7.77 | $7.77 | 612,253 |
| 2022-12-14 | $7.90 | $7.93 | $7.69 | $7.72 | $7.72 | 610,013 |
| 2022-12-13 | $7.82 | $7.96 | $7.67 | $7.83 | $7.83 | 1,113,262 |
| 2022-12-12 | $7.34 | $7.71 | $7.28 | $7.64 | $7.64 | 799,279 |
| 2022-12-09 | $7.40 | $7.51 | $7.30 | $7.32 | $7.32 | 509,345 |
| 2022-12-08 | $7.79 | $7.85 | $7.36 | $7.41 | $7.41 | 643,985 |
| 2022-12-07 | $7.95 | $7.95 | $7.58 | $7.66 | $7.66 | 356,170 |
| 2022-12-06 | $8.02 | $8.25 | $7.71 | $7.79 | $7.79 | 621,784 |
| 2022-12-05 | $8.78 | $8.80 | $8.02 | $8.07 | $8.07 | 542,090 |
| 2022-12-02 | $8.59 | $8.77 | $8.44 | $8.60 | $8.60 | 513,053 |
| 2022-12-01 | $9.16 | $9.42 | $8.53 | $8.58 | $8.58 | 590,401 |
| 2022-11-30 | $9.06 | $9.12 | $8.78 | $9.01 | $9.01 | 681,103 |
| 2022-11-29 | $8.88 | $9.01 | $8.77 | $8.88 | $8.88 | 558,968 |
| 2022-11-28 | $8.81 | $8.90 | $8.64 | $8.69 | $8.69 | 525,916 |
| 2022-11-25 | $8.92 | $9.09 | $8.92 | $9.01 | $9.01 | 192,515 |
| 2022-11-23 | $8.77 | $8.91 | $8.61 | $8.82 | $8.82 | 440,067 |
| 2022-11-22 | $8.45 | $8.89 | $8.35 | $8.86 | $8.86 | 584,268 |
| 2022-11-21 | $8.51 | $8.51 | $7.96 | $8.27 | $8.27 | 970,210 |
| 2022-11-18 | $8.56 | $8.78 | $8.11 | $8.69 | $8.69 | 695,930 |
| 2022-11-17 | $8.63 | $8.79 | $8.47 | $8.71 | $8.71 | 383,045 |
| 2022-11-16 | $8.94 | $8.96 | $8.71 | $8.75 | $8.75 | 475,454 |
| 2022-11-15 | $8.97 | $9.25 | $8.82 | $9.10 | $9.10 | 590,266 |
| 2022-11-14 | $8.87 | $9.23 | $8.82 | $8.86 | $8.86 | 676,303 |
| 2022-11-11 | $9.44 | $9.57 | $9.11 | $9.22 | $8.76 | 586,870 |
| 2022-11-10 | $9.14 | $9.36 | $8.91 | $9.16 | $8.70 | 824,455 |
| 2022-11-09 | $9.44 | $9.58 | $8.96 | $8.99 | $8.54 | 618,483 |
| 2022-11-08 | $9.78 | $9.86 | $9.64 | $9.66 | $9.17 | 486,962 |
| 2022-11-07 | $9.61 | $9.85 | $9.58 | $9.78 | $9.29 | 575,799 |
| 2022-11-04 | $9.83 | $10.00 | $9.35 | $9.43 | $9.43 | 664,660 |
| 2022-11-03 | $9.15 | $9.69 | $9.12 | $9.66 | $9.66 | 998,286 |
| 2022-11-02 | $9.00 | $9.54 | $8.50 | $9.20 | $9.20 | 1,319,531 |
| 2022-11-01 | $9.05 | $9.28 | $8.87 | $9.07 | $9.07 | 1,556,072 |
| 2022-10-31 | $8.81 | $9.00 | $8.65 | $8.87 | $8.87 | 1,633,231 |
| 2022-10-28 | $9.11 | $9.17 | $8.67 | $8.89 | $8.89 | 655,621 |
| 2022-10-27 | $9.23 | $9.30 | $8.88 | $8.93 | $8.93 | 378,019 |
| 2022-10-26 | $9.08 | $9.21 | $8.87 | $9.10 | $9.10 | 498,595 |
| 2022-10-25 | $8.81 | $8.95 | $8.63 | $8.94 | $8.94 | 371,107 |
| 2022-10-24 | $8.90 | $9.01 | $8.79 | $8.82 | $8.82 | 354,707 |
| 2022-10-21 | $8.81 | $9.01 | $8.59 | $8.95 | $8.95 | 518,917 |
| 2022-10-20 | $8.88 | $8.91 | $8.55 | $8.68 | $8.68 | 368,790 |
| 2022-10-19 | $8.70 | $8.76 | $8.58 | $8.74 | $8.74 | 417,271 |
| 2022-10-18 | $8.60 | $8.77 | $8.34 | $8.45 | $8.45 | 337,400 |
| 2022-10-17 | $8.41 | $8.67 | $8.30 | $8.60 | $8.60 | 444,267 |
| 2022-10-14 | $8.53 | $8.67 | $8.16 | $8.18 | $8.18 | 516,107 |
| 2022-10-13 | $8.32 | $8.83 | $8.24 | $8.74 | $8.74 | 524,816 |
| 2022-10-12 | $8.49 | $8.49 | $7.94 | $8.39 | $8.39 | 466,637 |
| 2022-10-11 | $8.57 | $8.84 | $8.39 | $8.62 | $8.62 | 448,697 |
| 2022-10-10 | $8.85 | $8.98 | $8.73 | $8.78 | $8.78 | 626,971 |
| 2022-10-07 | $9.27 | $9.31 | $8.79 | $8.83 | $8.83 | 595,366 |
| 2022-10-06 | $8.39 | $9.64 | $8.39 | $9.30 | $9.30 | 1,867,666 |
| 2022-10-05 | $8.32 | $8.51 | $8.05 | $8.50 | $8.50 | 492,588 |
| 2022-10-04 | $8.35 | $8.50 | $8.22 | $8.39 | $8.39 | 625,243 |
| 2022-10-03 | $8.03 | $8.25 | $7.86 | $8.13 | $8.13 | 1,003,875 |
| 2022-09-30 | $7.58 | $7.66 | $7.47 | $7.50 | $7.50 | 1,901,708 |
| 2022-09-29 | $7.55 | $7.70 | $7.38 | $7.65 | $7.65 | 922,271 |
| 2022-09-28 | $7.32 | $7.74 | $7.25 | $7.62 | $7.62 | 820,023 |
| 2022-09-27 | $7.34 | $7.46 | $7.21 | $7.24 | $7.24 | 628,402 |
| 2022-09-26 | $7.39 | $7.63 | $7.12 | $7.20 | $7.20 | 746,169 |
| 2022-09-23 | $7.55 | $7.64 | $7.25 | $7.38 | $7.38 | 563,090 |
| 2022-09-22 | $8.33 | $8.41 | $7.99 | $7.99 | $7.99 | 344,470 |
| 2022-09-21 | $8.48 | $8.55 | $8.14 | $8.14 | $8.14 | 291,728 |
| 2022-09-20 | $8.40 | $8.40 | $8.11 | $8.34 | $8.34 | 442,185 |
| 2022-09-19 | $8.01 | $8.53 | $7.95 | $8.48 | $8.48 | 390,245 |
| 2022-09-16 | $9.02 | $9.02 | $8.31 | $8.36 | $8.36 | 2,305,735 |
| 2022-09-15 | $9.01 | $9.04 | $8.84 | $8.92 | $8.92 | 471,654 |
| 2022-09-14 | $9.05 | $9.34 | $9.05 | $9.20 | $9.20 | 483,473 |
| 2022-09-13 | $9.01 | $9.23 | $8.82 | $8.90 | $8.90 | 469,025 |
| 2022-09-12 | $9.24 | $9.41 | $9.08 | $9.12 | $9.12 | 565,103 |
| 2022-09-09 | $8.85 | $9.19 | $8.85 | $9.07 | $9.07 | 499,499 |
| 2022-09-08 | $8.72 | $8.78 | $8.54 | $8.68 | $8.68 | 436,926 |
| 2022-09-07 | $8.55 | $8.73 | $8.36 | $8.67 | $8.67 | 679,550 |
| 2022-09-06 | $9.03 | $9.11 | $8.79 | $8.83 | $8.83 | 611,718 |
| 2022-09-02 | $9.16 | $9.18 | $8.89 | $8.99 | $8.99 | 313,128 |
| 2022-09-01 | $9.08 | $9.08 | $8.71 | $8.75 | $8.75 | 363,203 |
| 2022-08-31 | $8.84 | $9.21 | $8.70 | $9.15 | $9.15 | 810,004 |
| 2022-08-30 | $9.65 | $9.71 | $8.98 | $9.08 | $9.08 | 427,772 |
| 2022-08-29 | $9.71 | $9.98 | $9.52 | $9.83 | $9.83 | 361,251 |
| 2022-08-26 | $9.98 | $10.10 | $9.73 | $9.73 | $9.73 | 327,387 |
| 2022-08-25 | $10.08 | $10.19 | $9.89 | $10.00 | $10.00 | 445,706 |
| 2022-08-24 | $9.85 | $10.13 | $9.83 | $10.00 | $10.00 | 547,404 |
| 2022-08-23 | $9.81 | $10.13 | $9.68 | $9.84 | $9.84 | 715,976 |
| 2022-08-22 | $9.44 | $9.53 | $9.14 | $9.50 | $9.50 | 447,335 |
| 2022-08-19 | $9.34 | $9.62 | $9.19 | $9.48 | $9.48 | 460,927 |
| 2022-08-18 | $9.31 | $9.57 | $9.28 | $9.47 | $9.47 | 520,199 |
| 2022-08-17 | $8.76 | $9.17 | $8.70 | $9.16 | $9.16 | 580,980 |
| 2022-08-16 | $9.11 | $9.11 | $8.66 | $8.82 | $8.82 | 710,964 |
| 2022-08-15 | $8.96 | $9.09 | $8.57 | $9.09 | $9.09 | 760,879 |
| 2022-08-12 | $8.98 | $9.42 | $8.78 | $9.41 | $9.41 | 605,676 |
| 2022-08-11 | $9.50 | $9.80 | $9.47 | $9.70 | $9.10 | 686,965 |
| 2022-08-10 | $9.60 | $9.61 | $9.03 | $9.23 | $8.66 | 1,085,179 |
| 2022-08-09 | $9.49 | $9.66 | $9.26 | $9.56 | $8.97 | 655,939 |
| 2022-08-08 | $9.23 | $9.55 | $9.11 | $9.32 | $8.74 | 628,973 |
| 2022-08-05 | $8.58 | $9.22 | $8.53 | $9.17 | $8.60 | 736,621 |
| 2022-08-04 | $8.79 | $9.09 | $8.69 | $8.71 | $8.17 | 930,302 |
| 2022-08-03 | $8.91 | $8.95 | $8.46 | $8.79 | $8.25 | 920,389 |
| 2022-08-02 | $8.57 | $8.77 | $8.34 | $8.68 | $8.14 | 551,338 |
| 2022-08-01 | $8.47 | $8.62 | $8.12 | $8.58 | $8.05 | 951,293 |
| 2022-07-29 | $8.67 | $8.86 | $8.48 | $8.54 | $8.01 | 1,068,584 |
| 2022-07-28 | $8.43 | $8.63 | $8.21 | $8.52 | $7.99 | 907,795 |
| 2022-07-27 | $7.92 | $8.43 | $7.76 | $8.38 | $7.86 | 779,641 |
| 2022-07-26 | $7.84 | $8.03 | $7.69 | $7.84 | $7.36 | 646,322 |
| 2022-07-25 | $7.49 | $7.80 | $7.32 | $7.72 | $7.24 | 762,340 |
| 2022-07-22 | $7.51 | $7.62 | $7.15 | $7.27 | $6.82 | 555,413 |
| 2022-07-21 | $7.53 | $7.62 | $7.33 | $7.58 | $7.11 | 458,924 |
| 2022-07-20 | $7.51 | $7.81 | $7.46 | $7.79 | $7.31 | 424,339 |
| 2022-07-19 | $7.62 | $7.69 | $7.38 | $7.57 | $7.10 | 592,403 |
| 2022-07-18 | $7.65 | $7.84 | $7.61 | $7.64 | $7.17 | 738,704 |
| 2022-07-15 | $7.18 | $7.45 | $7.15 | $7.45 | $6.99 | 437,465 |
| 2022-07-14 | $6.98 | $7.13 | $6.86 | $7.11 | $6.67 | 747,959 |
| 2022-07-13 | $7.05 | $7.45 | $6.95 | $7.31 | $6.86 | 569,861 |
| 2022-07-12 | $7.02 | $7.25 | $6.90 | $7.14 | $6.70 | 1,011,053 |
| 2022-07-11 | $7.20 | $7.34 | $7.05 | $7.21 | $6.76 | 548,860 |
| 2022-07-08 | $7.53 | $7.55 | $7.28 | $7.39 | $6.93 | 589,186 |
| 2022-07-07 | $7.38 | $7.54 | $7.25 | $7.39 | $6.93 | 1,102,570 |
| 2022-07-06 | $7.06 | $7.34 | $6.78 | $7.02 | $6.59 | 1,173,465 |
| 2022-07-05 | $7.42 | $7.62 | $6.99 | $7.19 | $6.75 | 975,364 |
| 2022-07-01 | $7.66 | $7.76 | $7.41 | $7.72 | $7.24 | 698,576 |
| 2022-06-30 | $7.54 | $7.90 | $7.47 | $7.62 | $7.15 | 1,082,927 |
| 2022-06-29 | $8.38 | $8.39 | $7.74 | $7.80 | $7.32 | 879,897 |
| 2022-06-28 | $8.47 | $8.58 | $7.94 | $8.21 | $7.70 | 1,016,423 |
| 2022-06-27 | $7.62 | $8.28 | $7.59 | $8.20 | $7.69 | 1,588,931 |
| 2022-06-24 | $7.56 | $7.85 | $7.42 | $7.46 | $7.00 | 3,778,321 |
| 2022-06-23 | $7.97 | $8.17 | $7.28 | $7.42 | $6.96 | 1,255,281 |
| 2022-06-22 | $8.32 | $8.47 | $7.88 | $7.95 | $7.45 | 1,241,222 |
| 2022-06-21 | $8.65 | $8.84 | $8.56 | $8.77 | $8.23 | 1,653,479 |
| 2022-06-17 | $9.30 | $9.40 | $8.03 | $8.42 | $7.90 | 3,036,374 |
| 2022-06-16 | $9.51 | $9.77 | $9.27 | $9.38 | $8.80 | 1,075,224 |
| 2022-06-15 | $9.98 | $10.28 | $9.63 | $9.85 | $9.24 | 961,933 |
| 2022-06-14 | $10.34 | $10.48 | $9.72 | $9.92 | $9.31 | 1,184,523 |
| 2022-06-13 | $10.11 | $10.48 | $9.95 | $10.19 | $9.50 | 1,157,151 |
| 2022-06-10 | $10.92 | $10.93 | $10.30 | $10.77 | $10.04 | 943,492 |
| 2022-06-09 | $11.24 | $11.40 | $11.03 | $11.08 | $10.33 | 930,463 |
| 2022-06-08 | $11.39 | $11.42 | $11.02 | $11.32 | $10.56 | 1,948,658 |
| 2022-06-07 | $11.10 | $11.41 | $11.06 | $11.39 | $10.62 | 2,331,189 |
| 2022-06-06 | $11.35 | $11.42 | $10.86 | $11.14 | $10.39 | 1,463,686 |
| 2022-06-03 | $11.32 | $11.35 | $11.01 | $11.26 | $10.50 | 1,507,144 |
| 2022-06-02 | $11.13 | $11.46 | $11.04 | $11.25 | $10.49 | 1,575,953 |
| 2022-06-01 | $11.25 | $11.65 | $11.16 | $11.21 | $10.45 | 1,732,233 |
| 2022-05-31 | $11.57 | $11.94 | $11.08 | $11.13 | $10.38 | 1,554,030 |
| 2022-05-27 | $11.10 | $11.49 | $11.00 | $11.35 | $10.58 | 627,620 |
| 2022-05-26 | $11.52 | $11.74 | $11.15 | $11.17 | $10.42 | 1,048,566 |
| 2022-05-25 | $11.03 | $11.37 | $10.93 | $11.35 | $10.58 | 1,268,458 |
| 2022-05-24 | $11.17 | $11.30 | $10.86 | $11.03 | $10.29 | 958,219 |
| 2022-05-23 | $10.60 | $11.29 | $10.60 | $11.29 | $10.53 | 721,961 |
| 2022-05-20 | $10.28 | $10.59 | $10.27 | $10.50 | $9.79 | 715,618 |
| 2022-05-19 | $9.74 | $10.36 | $9.42 | $10.15 | $9.47 | 447,889 |
| 2022-05-18 | $10.21 | $10.37 | $9.76 | $9.99 | $9.32 | 484,673 |
| 2022-05-17 | $10.20 | $10.29 | $10.09 | $10.16 | $9.47 | 354,501 |
| 2022-05-16 | $9.93 | $10.32 | $9.83 | $10.11 | $9.43 | 277,877 |
| 2022-05-13 | $9.70 | $9.93 | $9.65 | $9.80 | $9.14 | 454,477 |
| 2022-05-12 | $9.82 | $9.93 | $9.44 | $9.69 | $8.92 | 368,367 |
| 2022-05-11 | $10.03 | $10.28 | $9.80 | $9.86 | $9.07 | 378,132 |
| 2022-05-10 | $10.03 | $10.40 | $9.53 | $9.78 | $9.00 | 381,358 |
| 2022-05-09 | $10.70 | $10.81 | $9.82 | $9.93 | $9.14 | 424,098 |
| 2022-05-06 | $10.88 | $11.10 | $10.69 | $10.99 | $10.11 | 374,856 |
| 2022-05-05 | $11.42 | $11.51 | $10.29 | $10.67 | $9.82 | 924,186 |
| 2022-05-04 | $11.79 | $11.88 | $10.84 | $11.40 | $10.49 | 752,655 |
| 2022-05-03 | $10.97 | $11.80 | $10.97 | $11.45 | $10.54 | 606,377 |
| 2022-05-02 | $10.70 | $11.14 | $10.55 | $10.97 | $10.10 | 531,556 |
| 2022-04-29 | $11.64 | $11.71 | $10.92 | $10.97 | $10.10 | 397,103 |
| 2022-04-28 | $11.42 | $11.75 | $11.00 | $11.58 | $10.66 | 247,908 |
| 2022-04-27 | $11.08 | $11.40 | $10.89 | $11.33 | $10.43 | 253,688 |
| 2022-04-26 | $11.11 | $11.45 | $10.98 | $11.02 | $10.14 | 317,130 |
| 2022-04-25 | $11.10 | $11.32 | $10.60 | $11.14 | $10.25 | 482,010 |
| 2022-04-22 | $11.95 | $12.43 | $11.52 | $11.55 | $10.63 | 403,205 |
| 2022-04-21 | $12.50 | $12.85 | $12.08 | $12.11 | $11.15 | 571,609 |
| 2022-04-20 | $12.11 | $12.44 | $12.11 | $12.35 | $11.37 | 246,630 |
| 2022-04-19 | $12.16 | $12.22 | $12.00 | $12.12 | $11.15 | 237,071 |
| 2022-04-18 | $12.15 | $12.40 | $12.09 | $12.22 | $11.25 | 234,894 |
| 2022-04-14 | $12.10 | $12.25 | $12.03 | $12.09 | $11.13 | 256,090 |
| 2022-04-13 | $12.20 | $12.44 | $11.96 | $12.10 | $11.14 | 366,059 |
| 2022-04-12 | $12.08 | $12.55 | $11.99 | $12.04 | $11.08 | 293,839 |
| 2022-04-11 | $12.20 | $12.20 | $11.81 | $11.97 | $11.02 | 371,941 |
| 2022-04-08 | $11.47 | $12.47 | $11.47 | $12.38 | $11.39 | 800,091 |
| 2022-04-07 | $11.21 | $11.86 | $10.85 | $11.39 | $10.48 | 831,807 |
| 2022-04-06 | $10.75 | $10.87 | $10.61 | $10.65 | $9.80 | 342,592 |
| 2022-04-05 | $10.87 | $11.12 | $10.59 | $10.68 | $9.83 | 412,425 |
| 2022-04-04 | $11.03 | $11.22 | $10.56 | $10.79 | $9.93 | 394,391 |
| 2022-04-01 | $10.48 | $11.00 | $10.35 | $10.99 | $10.11 | 717,515 |
| 2022-03-31 | $10.30 | $10.62 | $10.28 | $10.32 | $9.50 | 565,259 |
| 2022-03-30 | $10.61 | $10.83 | $10.33 | $10.39 | $9.56 | 420,494 |
| 2022-03-29 | $10.74 | $10.76 | $10.27 | $10.45 | $9.62 | 550,684 |
| 2022-03-28 | $10.87 | $11.04 | $10.74 | $10.95 | $10.08 | 556,554 |
| 2022-03-25 | $10.65 | $11.22 | $10.61 | $11.20 | $10.31 | 425,228 |
| 2022-03-24 | $10.32 | $10.68 | $10.19 | $10.66 | $9.81 | 386,721 |
| 2022-03-23 | $10.26 | $10.44 | $10.09 | $10.22 | $9.41 | 379,869 |
| 2022-03-22 | $10.06 | $10.14 | $9.88 | $10.10 | $9.30 | 310,316 |
| 2022-03-21 | $10.10 | $10.16 | $9.88 | $10.03 | $9.23 | 360,430 |
| 2022-03-18 | $10.03 | $10.04 | $9.69 | $9.84 | $9.06 | 718,940 |
| 2022-03-17 | $9.70 | $10.10 | $9.70 | $10.05 | $9.25 | 339,816 |
| 2022-03-16 | $9.53 | $9.71 | $9.40 | $9.52 | $8.76 | 411,559 |
| 2022-03-15 | $9.08 | $9.62 | $8.79 | $9.52 | $8.76 | 455,839 |
| 2022-03-14 | $9.42 | $9.64 | $9.18 | $9.49 | $8.73 | 567,363 |
| 2022-03-11 | $10.30 | $10.38 | $9.90 | $9.90 | $9.05 | 375,872 |
| 2022-03-10 | $10.30 | $10.48 | $10.08 | $10.40 | $9.51 | 309,937 |
| 2022-03-09 | $10.60 | $10.70 | $10.04 | $10.39 | $9.50 | 482,361 |
| 2022-03-08 | $10.96 | $11.54 | $10.89 | $10.98 | $10.04 | 902,352 |
| 2022-03-07 | $10.57 | $10.92 | $10.35 | $10.69 | $9.78 | 690,596 |
| 2022-03-04 | $10.01 | $10.39 | $10.00 | $10.35 | $9.47 | 611,662 |
| 2022-03-03 | $10.36 | $10.36 | $9.88 | $9.98 | $9.13 | 982,887 |
| 2022-03-02 | $10.18 | $10.75 | $10.00 | $10.45 | $9.56 | 827,363 |
| 2022-03-01 | $10.31 | $10.31 | $9.77 | $10.02 | $9.16 | 468,982 |
| 2022-02-28 | $10.20 | $10.43 | $9.83 | $10.00 | $9.15 | 696,690 |
| 2022-02-25 | $9.52 | $10.15 | $9.50 | $10.12 | $9.26 | 431,451 |
| 2022-02-24 | $9.15 | $9.73 | $8.99 | $9.54 | $8.72 | 811,249 |
| 2022-02-23 | $8.64 | $8.94 | $8.28 | $8.87 | $8.11 | 482,114 |
| 2022-02-22 | $9.10 | $9.27 | $8.67 | $8.82 | $8.07 | 304,427 |
| 2022-02-18 | $8.85 | $9.12 | $8.81 | $8.90 | $8.14 | 233,841 |
| 2022-02-17 | $9.19 | $9.25 | $8.92 | $8.96 | $8.19 | 243,601 |
| 2022-02-16 | $8.98 | $9.46 | $8.95 | $9.19 | $8.40 | 290,217 |
| 2022-02-15 | $8.89 | $8.95 | $8.71 | $8.86 | $8.10 | 240,755 |
| 2022-02-14 | $9.23 | $9.31 | $8.94 | $9.05 | $8.28 | 274,476 |
| 2022-02-11 | $9.06 | $9.43 | $9.00 | $9.26 | $8.47 | 396,253 |
| 2022-02-10 | $8.95 | $9.30 | $8.90 | $8.99 | $8.22 | 639,626 |
| 2022-02-09 | $8.84 | $9.03 | $8.73 | $9.00 | $8.23 | 518,054 |
| 2022-02-08 | $8.88 | $8.94 | $8.63 | $8.77 | $8.02 | 353,308 |
| 2022-02-07 | $9.37 | $9.37 | $8.90 | $8.94 | $8.18 | 260,454 |
| 2022-02-04 | $8.99 | $9.52 | $8.99 | $9.25 | $8.46 | 360,053 |
| 2022-02-03 | $9.09 | $9.12 | $8.80 | $8.86 | $8.10 | 290,630 |
| 2022-02-02 | $9.02 | $9.14 | $8.83 | $9.09 | $8.31 | 251,862 |
| 2022-02-01 | $8.63 | $9.00 | $8.56 | $8.98 | $8.21 | 345,550 |
| 2022-01-31 | $8.63 | $8.81 | $8.50 | $8.69 | $7.95 | 262,377 |
| 2022-01-28 | $8.65 | $8.74 | $8.35 | $8.66 | $7.92 | 332,257 |
| 2022-01-27 | $9.06 | $9.09 | $8.38 | $8.62 | $7.88 | 368,269 |
| 2022-01-26 | $9.24 | $9.29 | $8.57 | $8.72 | $7.97 | 284,559 |
| 2022-01-25 | $8.61 | $9.04 | $8.34 | $8.95 | $8.19 | 231,243 |
| 2022-01-24 | $8.38 | $8.77 | $8.21 | $8.72 | $7.97 | 429,362 |
| 2022-01-21 | $8.88 | $9.09 | $8.58 | $8.61 | $7.87 | 647,783 |
| 2022-01-20 | $9.18 | $9.47 | $9.02 | $9.06 | $8.29 | 338,239 |
| 2022-01-19 | $9.36 | $9.53 | $9.21 | $9.37 | $8.57 | 267,856 |
| 2022-01-18 | $9.60 | $9.72 | $9.23 | $9.40 | $8.60 | 343,763 |
| 2022-01-14 | $9.34 | $9.60 | $9.32 | $9.50 | $8.69 | 267,927 |
| 2022-01-13 | $9.39 | $9.54 | $9.34 | $9.38 | $8.58 | 289,486 |
| 2022-01-12 | $9.22 | $9.44 | $9.10 | $9.38 | $8.58 | 334,486 |
| 2022-01-11 | $8.71 | $9.20 | $8.64 | $9.16 | $8.38 | 237,332 |
| 2022-01-10 | $8.87 | $8.92 | $8.64 | $8.76 | $8.01 | 203,110 |
| 2022-01-07 | $9.00 | $9.06 | $8.77 | $8.79 | $8.04 | 263,209 |
| 2022-01-06 | $8.78 | $9.03 | $8.72 | $8.97 | $8.20 | 569,984 |
| 2022-01-05 | $9.18 | $9.33 | $8.60 | $8.61 | $7.87 | 351,564 |
| 2022-01-04 | $8.70 | $9.14 | $8.70 | $9.03 | $8.26 | 300,801 |
| 2022-01-03 | $8.42 | $8.68 | $8.40 | $8.61 | $7.87 | 358,409 |
| 2021-12-31 | $8.18 | $8.48 | $8.11 | $8.42 | $7.70 | 256,564 |
| 2021-12-30 | $8.31 | $8.37 | $8.16 | $8.19 | $7.49 | 169,588 |
| 2021-12-29 | $8.32 | $8.46 | $8.21 | $8.32 | $7.61 | 132,675 |
| 2021-12-28 | $8.56 | $8.67 | $8.31 | $8.35 | $7.64 | 212,028 |
| 2021-12-27 | $8.21 | $8.54 | $7.97 | $8.53 | $7.80 | 222,386 |
| 2021-12-23 | $8.32 | $8.36 | $8.17 | $8.21 | $7.51 | 152,938 |
| 2021-12-22 | $8.10 | $8.33 | $7.88 | $8.24 | $7.54 | 267,290 |
| 2021-12-21 | $7.97 | $8.16 | $7.95 | $8.10 | $7.41 | 298,494 |
| 2021-12-20 | $7.78 | $7.91 | $7.51 | $7.79 | $7.12 | 400,355 |
| 2021-12-17 | $8.20 | $8.34 | $7.96 | $8.09 | $7.40 | 1,727,829 |
| 2021-12-16 | $8.57 | $8.73 | $8.17 | $8.22 | $7.52 | 597,296 |
| 2021-12-15 | $8.28 | $8.45 | $7.78 | $8.43 | $7.71 | 520,573 |
| 2021-12-14 | $8.18 | $8.41 | $8.11 | $8.32 | $7.61 | 852,520 |
| 2021-12-13 | $8.52 | $8.54 | $8.21 | $8.38 | $7.61 | 443,771 |
| 2021-12-10 | $8.53 | $8.63 | $8.36 | $8.61 | $7.82 | 290,771 |
| 2021-12-09 | $8.65 | $8.65 | $8.36 | $8.37 | $7.60 | 247,617 |
| 2021-12-08 | $8.97 | $8.97 | $8.68 | $8.79 | $7.98 | 313,224 |
| 2021-12-07 | $8.30 | $8.92 | $8.30 | $8.89 | $8.07 | 348,170 |
| 2021-12-06 | $7.95 | $8.33 | $7.78 | $8.10 | $7.35 | 422,818 |
| 2021-12-03 | $8.19 | $8.19 | $7.76 | $7.83 | $7.11 | 477,629 |
| 2021-12-02 | $7.88 | $8.15 | $7.69 | $8.07 | $7.33 | 263,089 |
| 2021-12-01 | $8.47 | $8.73 | $7.86 | $7.88 | $7.16 | 575,221 |
| 2021-11-30 | $8.09 | $8.26 | $7.88 | $8.14 | $7.39 | 1,637,726 |
| 2021-11-29 | $8.55 | $8.75 | $8.25 | $8.30 | $7.54 | 445,266 |
| 2021-11-26 | $8.50 | $8.95 | $8.23 | $8.44 | $7.66 | 363,261 |
| 2021-11-24 | $9.12 | $9.27 | $9.05 | $9.06 | $8.23 | 260,191 |
| 2021-11-23 | $9.23 | $9.69 | $9.15 | $9.25 | $8.40 | 539,842 |
| 2021-11-22 | $9.14 | $9.35 | $8.98 | $9.10 | $8.26 | 264,658 |
| 2021-11-19 | $9.25 | $9.26 | $8.89 | $8.98 | $8.15 | 431,378 |
| 2021-11-18 | $9.60 | $9.70 | $9.20 | $9.53 | $8.65 | 246,501 |
| 2021-11-17 | $9.49 | $10.12 | $9.49 | $9.63 | $8.74 | 438,569 |
| 2021-11-16 | $9.65 | $9.66 | $9.45 | $9.50 | $8.63 | 309,341 |
| 2021-11-15 | $9.55 | $9.70 | $9.26 | $9.70 | $8.81 | 368,959 |
| 2021-11-12 | $9.67 | $9.82 | $9.54 | $9.63 | $8.74 | 325,005 |
| 2021-11-11 | $9.77 | $10.05 | $9.68 | $9.80 | $8.90 | 247,583 |
| 2021-11-10 | $10.03 | $10.03 | $9.62 | $9.71 | $8.82 | 393,759 |
| 2021-11-09 | $10.30 | $10.44 | $9.91 | $10.09 | $9.16 | 508,166 |
| 2021-11-08 | $10.17 | $10.65 | $10.10 | $10.30 | $9.35 | 611,729 |
| 2021-11-05 | $10.05 | $10.24 | $9.73 | $10.06 | $9.13 | 413,902 |
| 2021-11-04 | $9.80 | $10.01 | $9.69 | $9.92 | $9.01 | 334,780 |
| 2021-11-03 | $9.83 | $10.24 | $9.45 | $9.62 | $8.74 | 640,909 |
| 2021-11-02 | $9.71 | $9.80 | $9.58 | $9.74 | $8.84 | 500,409 |
| 2021-11-01 | $9.79 | $9.97 | $9.67 | $9.77 | $8.87 | 644,538 |
| 2021-10-29 | $9.72 | $9.79 | $9.30 | $9.61 | $8.73 | 587,756 |
| 2021-10-28 | $9.71 | $9.86 | $9.51 | $9.77 | $8.87 | 266,564 |
| 2021-10-27 | $9.82 | $10.08 | $9.62 | $9.75 | $8.85 | 412,550 |
| 2021-10-26 | $10.36 | $10.36 | $9.90 | $9.94 | $9.03 | 505,894 |
| 2021-10-25 | $9.98 | $10.48 | $9.95 | $10.30 | $9.35 | 466,438 |
| 2021-10-22 | $9.95 | $10.01 | $9.60 | $9.87 | $8.96 | 415,473 |
| 2021-10-21 | $9.97 | $10.34 | $9.59 | $9.89 | $8.98 | 629,641 |
| 2021-10-20 | $9.77 | $10.19 | $9.42 | $9.99 | $9.07 | 1,044,414 |
| 2021-10-19 | $8.65 | $9.95 | $8.62 | $9.78 | $8.88 | 2,467,024 |
| 2021-10-18 | $8.46 | $8.87 | $8.40 | $8.55 | $7.76 | 412,001 |
| 2021-10-15 | $8.40 | $8.48 | $8.25 | $8.27 | $7.51 | 387,704 |
| 2021-10-14 | $8.31 | $8.33 | $8.16 | $8.24 | $7.48 | 379,711 |
| 2021-10-13 | $8.11 | $8.25 | $7.97 | $8.09 | $7.35 | 433,937 |
| 2021-10-12 | $8.26 | $8.39 | $8.08 | $8.19 | $7.44 | 269,057 |
| 2021-10-11 | $8.09 | $8.39 | $8.01 | $8.26 | $7.50 | 374,904 |
| 2021-10-08 | $7.89 | $8.04 | $7.79 | $7.91 | $7.18 | 441,475 |
| 2021-10-07 | $7.47 | $7.85 | $7.30 | $7.84 | $7.12 | 612,285 |
| 2021-10-06 | $7.27 | $7.46 | $7.07 | $7.43 | $6.75 | 406,981 |
| 2021-10-05 | $7.65 | $7.89 | $7.42 | $7.43 | $6.75 | 457,889 |
| 2021-10-04 | $7.50 | $7.92 | $7.42 | $7.47 | $6.78 | 426,723 |
| 2021-10-01 | $7.23 | $7.43 | $7.08 | $7.30 | $6.63 | 255,646 |
| 2021-09-30 | $7.27 | $7.28 | $7.03 | $7.21 | $6.55 | 222,940 |
| 2021-09-29 | $7.48 | $7.48 | $7.01 | $7.26 | $6.59 | 408,075 |
| 2021-09-28 | $7.30 | $7.62 | $7.19 | $7.49 | $6.80 | 601,895 |
| 2021-09-27 | $6.88 | $7.30 | $6.88 | $7.28 | $6.61 | 690,918 |
| 2021-09-24 | $6.46 | $6.94 | $6.46 | $6.67 | $6.06 | 523,533 |
| 2021-09-23 | $6.12 | $6.57 | $6.12 | $6.54 | $5.94 | 317,184 |
| 2021-09-22 | $6.03 | $6.25 | $5.87 | $6.08 | $5.52 | 289,771 |
| 2021-09-21 | $5.95 | $6.01 | $5.68 | $5.87 | $5.33 | 187,918 |
| 2021-09-20 | $5.78 | $5.93 | $5.68 | $5.90 | $5.36 | 213,177 |
| 2021-09-17 | $6.02 | $6.12 | $5.85 | $5.96 | $5.41 | 1,313,743 |
| 2021-09-16 | $6.11 | $6.16 | $5.89 | $6.02 | $5.47 | 290,094 |
| 2021-09-15 | $6.08 | $6.26 | $6.04 | $6.12 | $5.56 | 229,583 |
| 2021-09-14 | $6.29 | $6.34 | $5.80 | $5.93 | $5.38 | 529,607 |
| 2021-09-13 | $5.96 | $6.34 | $5.92 | $6.30 | $5.66 | 234,568 |
| 2021-09-10 | $6.09 | $6.12 | $5.83 | $5.84 | $5.25 | 274,165 |
| 2021-09-09 | $6.01 | $6.13 | $5.91 | $5.99 | $5.38 | 230,570 |
| 2021-09-08 | $6.28 | $6.34 | $6.00 | $6.07 | $5.46 | 262,667 |
| 2021-09-07 | $6.05 | $6.27 | $6.00 | $6.25 | $5.62 | 227,252 |
| 2021-09-03 | $6.17 | $6.18 | $5.98 | $6.13 | $5.51 | 337,630 |
| 2021-09-02 | $6.08 | $6.23 | $6.04 | $6.11 | $5.49 | 284,453 |
| 2021-09-01 | $6.00 | $6.12 | $5.87 | $6.01 | $5.40 | 424,803 |
| 2021-08-31 | $5.80 | $6.02 | $5.76 | $6.00 | $5.39 | 258,833 |
| 2021-08-30 | $5.89 | $5.89 | $5.65 | $5.84 | $5.25 | 233,361 |
| 2021-08-27 | $5.43 | $5.83 | $5.42 | $5.81 | $5.22 | 388,088 |
| 2021-08-26 | $5.25 | $5.37 | $5.17 | $5.34 | $4.80 | 212,748 |
| 2021-08-25 | $5.39 | $5.43 | $5.23 | $5.26 | $4.73 | 210,016 |
| 2021-08-24 | $5.43 | $5.45 | $5.29 | $5.40 | $4.85 | 252,140 |
| 2021-08-23 | $5.17 | $5.38 | $5.15 | $5.35 | $4.81 | 381,406 |
| 2021-08-20 | $4.85 | $5.05 | $4.80 | $4.96 | $4.46 | 575,920 |
| 2021-08-19 | $4.88 | $4.99 | $4.72 | $4.93 | $4.43 | 364,803 |
| 2021-08-18 | $5.10 | $5.23 | $4.98 | $5.00 | $4.49 | 246,648 |
| 2021-08-17 | $5.02 | $5.35 | $5.02 | $5.07 | $4.56 | 335,369 |
| 2021-08-16 | $5.11 | $5.16 | $4.98 | $5.08 | $4.57 | 256,811 |
| 2021-08-13 | $5.42 | $5.42 | $5.23 | $5.24 | $4.71 | 222,208 |
| 2021-08-12 | $5.56 | $5.57 | $5.37 | $5.45 | $4.90 | 175,898 |
| 2021-08-11 | $5.31 | $5.62 | $5.26 | $5.56 | $5.00 | 358,871 |
| 2021-08-10 | $5.15 | $5.40 | $5.14 | $5.38 | $4.84 | 254,261 |
| 2021-08-09 | $5.12 | $5.15 | $4.96 | $5.13 | $4.61 | 208,099 |
| 2021-08-06 | $5.29 | $5.43 | $5.22 | $5.26 | $4.73 | 250,850 |
| 2021-08-05 | $5.19 | $5.52 | $5.19 | $5.23 | $4.70 | 304,132 |
| 2021-08-04 | $5.90 | $5.90 | $4.92 | $5.16 | $4.64 | 634,093 |
| 2021-08-03 | $5.60 | $5.91 | $5.45 | $5.91 | $5.31 | 404,929 |
| 2021-08-02 | $5.53 | $5.95 | $5.48 | $5.61 | $5.04 | 433,864 |
| 2021-07-30 | $5.61 | $5.63 | $5.48 | $5.55 | $4.99 | 241,308 |
| 2021-07-29 | $5.55 | $5.67 | $5.41 | $5.65 | $5.08 | 422,814 |
| 2021-07-28 | $5.38 | $5.54 | $5.26 | $5.48 | $4.93 | 291,167 |
| 2021-07-27 | $5.71 | $5.74 | $5.34 | $5.39 | $4.85 | 511,724 |
| 2021-07-26 | $5.61 | $5.99 | $5.61 | $5.76 | $5.18 | 290,420 |
| 2021-07-23 | $5.58 | $5.63 | $5.40 | $5.59 | $5.02 | 213,240 |
| 2021-07-22 | $5.82 | $5.82 | $5.52 | $5.53 | $4.97 | 223,468 |
| 2021-07-21 | $5.69 | $5.92 | $5.64 | $5.82 | $5.23 | 220,149 |
| 2021-07-20 | $5.50 | $5.78 | $5.40 | $5.58 | $5.02 | 315,178 |
| 2021-07-19 | $5.41 | $5.64 | $5.31 | $5.54 | $4.98 | 509,744 |
| 2021-07-16 | $6.33 | $6.34 | $5.76 | $5.80 | $5.21 | 542,882 |
| 2021-07-15 | $6.28 | $6.53 | $6.00 | $6.12 | $5.50 | 570,765 |
| 2021-07-14 | $6.87 | $7.04 | $6.45 | $6.48 | $5.82 | 541,224 |
| 2021-07-13 | $6.81 | $7.25 | $6.63 | $6.80 | $6.11 | 2,088,714 |
| 2021-07-12 | $6.45 | $6.85 | $6.31 | $6.81 | $6.12 | 460,655 |
| 2021-07-09 | $6.46 | $6.57 | $6.28 | $6.52 | $5.86 | 187,498 |
| 2021-07-08 | $6.18 | $6.39 | $6.15 | $6.32 | $5.68 | 211,844 |
| 2021-07-07 | $6.48 | $6.60 | $6.14 | $6.26 | $5.63 | 208,993 |
| 2021-07-06 | $6.70 | $6.73 | $6.49 | $6.51 | $5.85 | 225,997 |
| 2021-07-02 | $6.93 | $6.93 | $6.74 | $6.74 | $6.06 | 126,702 |
| 2021-07-01 | $6.94 | $7.04 | $6.88 | $6.94 | $6.24 | 434,971 |
| 2021-06-30 | $6.56 | $6.77 | $6.56 | $6.72 | $6.04 | 254,306 |
| 2021-06-29 | $6.59 | $6.75 | $6.49 | $6.50 | $5.84 | 173,863 |
| 2021-06-28 | $6.79 | $6.81 | $6.46 | $6.56 | $5.90 | 288,870 |
| 2021-06-25 | $6.92 | $7.05 | $6.82 | $6.82 | $6.13 | 1,093,748 |
| 2021-06-24 | $6.79 | $6.94 | $6.67 | $6.92 | $6.22 | 204,720 |
| 2021-06-23 | $6.88 | $7.02 | $6.72 | $6.78 | $6.09 | 252,758 |
| 2021-06-22 | $6.89 | $6.89 | $6.70 | $6.79 | $6.10 | 186,639 |
| 2021-06-21 | $6.91 | $6.99 | $6.78 | $6.92 | $6.22 | 362,432 |
| 2021-06-18 | $6.42 | $6.89 | $6.24 | $6.86 | $6.17 | 937,162 |
| 2021-06-17 | $6.89 | $6.90 | $6.32 | $6.52 | $5.86 | 400,959 |
| 2021-06-16 | $6.99 | $6.99 | $6.82 | $6.89 | $6.19 | 329,134 |
| 2021-06-15 | $6.95 | $7.01 | $6.85 | $7.00 | $6.29 | 331,845 |
| 2021-06-14 | $6.98 | $7.10 | $6.86 | $6.91 | $6.21 | 271,247 |
| 2021-06-11 | $6.84 | $6.96 | $6.84 | $6.87 | $6.14 | 144,510 |
| 2021-06-10 | $6.86 | $6.94 | $6.74 | $6.80 | $6.08 | 218,106 |
| 2021-06-09 | $6.99 | $6.99 | $6.73 | $6.75 | $6.03 | 190,605 |
| 2021-06-08 | $6.66 | $7.00 | $6.50 | $6.91 | $6.18 | 303,137 |
| 2021-06-07 | $6.99 | $7.05 | $6.71 | $6.78 | $6.06 | 413,615 |
| 2021-06-04 | $6.98 | $7.05 | $6.90 | $6.96 | $6.22 | 331,026 |
| 2021-06-03 | $6.88 | $6.98 | $6.80 | $6.92 | $6.18 | 573,901 |
| 2021-06-02 | $6.94 | $6.98 | $6.81 | $6.84 | $6.11 | 385,191 |
| 2021-06-01 | $6.60 | $6.98 | $6.53 | $6.89 | $6.16 | 614,748 |
| 2021-05-28 | $6.35 | $6.41 | $6.29 | $6.36 | $5.68 | 162,770 |
| 2021-05-27 | $6.09 | $6.37 | $6.09 | $6.33 | $5.66 | 389,037 |
| 2021-05-26 | $5.94 | $6.02 | $5.82 | $6.02 | $5.38 | 285,688 |
| 2021-05-25 | $6.17 | $6.31 | $5.89 | $5.89 | $5.26 | 307,513 |
| 2021-05-24 | $6.25 | $6.25 | $6.01 | $6.22 | $5.56 | 132,896 |
| 2021-05-21 | $6.28 | $6.28 | $6.08 | $6.10 | $5.45 | 243,135 |
| 2021-05-20 | $6.02 | $6.15 | $5.82 | $6.15 | $5.50 | 496,520 |
| 2021-05-19 | $6.10 | $6.13 | $5.86 | $6.01 | $5.37 | 212,870 |
| 2021-05-18 | $6.32 | $6.38 | $6.19 | $6.25 | $5.59 | 282,986 |
| 2021-05-17 | $6.29 | $6.43 | $6.19 | $6.31 | $5.64 | 342,679 |
| 2021-05-14 | $6.10 | $6.29 | $6.04 | $6.25 | $5.59 | 523,223 |
| 2021-05-13 | $6.09 | $6.28 | $5.80 | $6.00 | $5.36 | 280,003 |
| 2021-05-12 | $6.18 | $6.46 | $6.12 | $6.15 | $5.50 | 295,898 |
| 2021-05-11 | $5.85 | $6.17 | $5.82 | $6.09 | $5.44 | 233,608 |
| 2021-05-10 | $6.26 | $6.39 | $6.03 | $6.05 | $5.41 | 245,149 |
| 2021-05-07 | $5.99 | $6.22 | $5.99 | $6.20 | $5.54 | 251,273 |
| 2021-05-06 | $6.12 | $6.16 | $5.85 | $6.09 | $5.44 | 507,128 |
| 2021-05-05 | $6.01 | $6.36 | $6.01 | $6.14 | $5.49 | 302,030 |
| 2021-05-04 | $6.34 | $6.38 | $6.12 | $6.15 | $5.50 | 235,873 |
| 2021-05-03 | $6.20 | $6.32 | $5.90 | $6.29 | $5.62 | 529,985 |
| 2021-04-30 | $6.18 | $6.37 | $6.08 | $6.11 | $5.46 | 252,735 |
| 2021-04-29 | $6.57 | $6.70 | $6.25 | $6.39 | $5.71 | 285,929 |
| 2021-04-28 | $5.99 | $6.58 | $5.99 | $6.46 | $5.77 | 525,588 |
| 2021-04-27 | $5.91 | $6.03 | $5.87 | $5.92 | $5.29 | 177,901 |
| 2021-04-26 | $5.85 | $6.06 | $5.82 | $5.89 | $5.26 | 239,690 |
| 2021-04-23 | $5.87 | $6.09 | $5.70 | $6.01 | $5.37 | 519,717 |
| 2021-04-22 | $6.13 | $6.13 | $5.89 | $5.92 | $5.29 | 213,494 |
| 2021-04-21 | $5.70 | $6.11 | $5.66 | $6.07 | $5.42 | 332,378 |
| 2021-04-20 | $6.20 | $6.20 | $5.69 | $5.79 | $5.17 | 443,189 |
| 2021-04-19 | $6.05 | $6.19 | $5.92 | $6.18 | $5.52 | 378,126 |
| 2021-04-16 | $6.39 | $6.39 | $6.00 | $6.05 | $5.41 | 311,083 |
| 2021-04-15 | $6.15 | $6.38 | $6.11 | $6.29 | $5.62 | 425,832 |
| 2021-04-14 | $6.22 | $6.37 | $5.85 | $6.20 | $5.54 | 1,372,465 |
| 2021-04-13 | $5.67 | $5.88 | $5.43 | $5.82 | $5.20 | 547,932 |
| 2021-04-12 | $5.66 | $5.87 | $5.58 | $5.66 | $5.06 | 281,690 |
| 2021-04-09 | $5.60 | $5.68 | $5.56 | $5.58 | $4.99 | 164,396 |
| 2021-04-08 | $5.81 | $5.81 | $5.48 | $5.62 | $5.02 | 184,189 |
| 2021-04-07 | $5.85 | $5.92 | $5.73 | $5.83 | $5.21 | 265,835 |
| 2021-04-06 | $6.04 | $6.15 | $5.76 | $5.86 | $5.24 | 270,840 |
| 2021-04-05 | $6.05 | $6.13 | $5.87 | $5.95 | $5.32 | 397,839 |
| 2021-04-01 | $5.61 | $6.21 | $5.53 | $6.02 | $5.38 | 474,504 |
| 2021-03-31 | $5.50 | $5.81 | $5.42 | $5.51 | $4.92 | 345,955 |
| 2021-03-30 | $5.64 | $5.69 | $5.42 | $5.50 | $4.92 | 355,899 |
| 2021-03-29 | $5.94 | $5.98 | $5.66 | $5.73 | $5.12 | 313,572 |
| 2021-03-26 | $5.80 | $5.98 | $5.74 | $5.98 | $5.34 | 280,730 |
| 2021-03-25 | $5.36 | $5.71 | $5.35 | $5.59 | $5.00 | 266,560 |
| 2021-03-24 | $5.48 | $5.80 | $5.47 | $5.50 | $4.92 | 344,710 |
| 2021-03-23 | $5.35 | $5.52 | $5.20 | $5.33 | $4.76 | 535,616 |
| 2021-03-22 | $5.64 | $5.68 | $5.41 | $5.50 | $4.92 | 437,010 |
| 2021-03-19 | $5.46 | $5.87 | $5.37 | $5.65 | $5.05 | 888,023 |
| 2021-03-18 | $5.92 | $5.94 | $5.47 | $5.49 | $4.91 | 375,476 |
| 2021-03-17 | $5.94 | $6.09 | $5.85 | $6.00 | $5.36 | 372,228 |
| 2021-03-16 | $6.03 | $6.03 | $5.63 | $5.94 | $5.31 | 332,932 |
| 2021-03-15 | $6.28 | $6.33 | $5.96 | $6.17 | $5.51 | 334,635 |
| 2021-03-12 | $6.35 | $6.51 | $6.22 | $6.33 | $5.65 | 298,204 |
| 2021-03-11 | $6.25 | $6.69 | $6.17 | $6.33 | $5.62 | 465,222 |
| 2021-03-10 | $5.79 | $6.25 | $5.75 | $6.25 | $5.55 | 465,450 |
| 2021-03-09 | $5.88 | $5.96 | $5.53 | $5.73 | $5.09 | 374,907 |
| 2021-03-08 | $5.85 | $5.94 | $5.46 | $5.60 | $4.97 | 449,712 |
| 2021-03-05 | $5.30 | $5.57 | $5.13 | $5.51 | $4.89 | 597,814 |
| 2021-03-04 | $5.19 | $5.30 | $4.95 | $5.08 | $4.51 | 433,476 |
| 2021-03-03 | $4.97 | $5.27 | $4.97 | $5.11 | $4.54 | 444,974 |
| 2021-03-02 | $4.89 | $5.10 | $4.89 | $4.95 | $4.40 | 347,138 |
| 2021-03-01 | $5.12 | $5.16 | $4.80 | $4.90 | $4.35 | 379,380 |
| 2021-02-26 | $5.05 | $5.12 | $4.83 | $4.96 | $4.41 | 346,651 |
| 2021-02-25 | $5.39 | $5.40 | $5.06 | $5.09 | $4.52 | 435,167 |
| 2021-02-24 | $4.84 | $5.28 | $4.73 | $5.28 | $4.69 | 426,106 |
| 2021-02-23 | $4.98 | $4.98 | $4.70 | $4.86 | $4.32 | 344,292 |
| 2021-02-22 | $4.62 | $5.04 | $4.61 | $4.91 | $4.36 | 350,850 |
| 2021-02-19 | $4.57 | $4.75 | $4.55 | $4.63 | $4.11 | 142,207 |
| 2021-02-18 | $4.78 | $4.83 | $4.48 | $4.57 | $4.06 | 231,827 |
| 2021-02-17 | $4.89 | $4.91 | $4.70 | $4.77 | $4.24 | 243,344 |
| 2021-02-16 | $4.71 | $4.95 | $4.71 | $4.88 | $4.33 | 342,967 |
| 2021-02-12 | $4.44 | $4.62 | $4.35 | $4.58 | $4.07 | 222,274 |
| 2021-02-11 | $4.63 | $4.68 | $4.38 | $4.46 | $3.96 | 237,259 |
| 2021-02-10 | $4.59 | $4.73 | $4.51 | $4.62 | $4.10 | 243,132 |
| 2021-02-09 | $4.57 | $4.58 | $4.36 | $4.56 | $4.05 | 225,078 |
| 2021-02-08 | $4.36 | $4.60 | $4.36 | $4.60 | $4.09 | 337,532 |
| 2021-02-05 | $4.24 | $4.45 | $4.21 | $4.31 | $3.83 | 292,175 |
| 2021-02-04 | $4.25 | $4.34 | $4.17 | $4.30 | $3.82 | 207,456 |
| 2021-02-03 | $4.07 | $4.33 | $4.07 | $4.22 | $3.75 | 194,374 |
| 2021-02-02 | $4.21 | $4.24 | $4.05 | $4.06 | $3.61 | 274,901 |
| 2021-02-01 | $3.93 | $4.15 | $3.85 | $4.08 | $3.62 | 367,662 |
| 2021-01-29 | $4.01 | $4.10 | $3.85 | $3.85 | $3.42 | 289,513 |
| 2021-01-28 | $4.17 | $4.29 | $3.99 | $4.06 | $3.61 | 294,413 |
| 2021-01-27 | $4.10 | $4.42 | $4.00 | $4.12 | $3.66 | 308,532 |
| 2021-01-26 | $4.35 | $4.48 | $4.14 | $4.14 | $3.68 | 298,722 |
| 2021-01-25 | $4.27 | $4.39 | $4.16 | $4.36 | $3.87 | 119,057 |
| 2021-01-22 | $4.10 | $4.37 | $3.96 | $4.34 | $3.85 | 266,319 |
| 2021-01-21 | $4.50 | $4.55 | $4.11 | $4.20 | $3.73 | 359,797 |
| 2021-01-20 | $4.79 | $4.88 | $4.47 | $4.52 | $4.01 | 218,398 |
| 2021-01-19 | $4.66 | $4.81 | $4.55 | $4.71 | $4.18 | 260,691 |
| 2021-01-15 | $4.65 | $4.83 | $4.52 | $4.71 | $4.18 | 243,806 |
| 2021-01-14 | $4.77 | $4.88 | $4.73 | $4.77 | $4.24 | 210,426 |
| 2021-01-13 | $4.83 | $4.85 | $4.64 | $4.73 | $4.20 | 286,052 |
| 2021-01-12 | $4.41 | $4.94 | $4.41 | $4.90 | $4.35 | 483,928 |
| 2021-01-11 | $4.21 | $4.38 | $4.20 | $4.37 | $3.88 | 221,731 |
| 2021-01-08 | $4.46 | $4.46 | $4.20 | $4.30 | $3.82 | 200,797 |
| 2021-01-07 | $4.35 | $4.47 | $4.23 | $4.41 | $3.92 | 208,249 |
| 2021-01-06 | $4.31 | $4.47 | $4.21 | $4.33 | $3.85 | 299,936 |
| 2021-01-05 | $3.66 | $4.50 | $3.66 | $4.19 | $3.72 | 871,782 |
| 2021-01-04 | $3.74 | $3.79 | $3.62 | $3.64 | $3.23 | 233,183 |
| 2020-12-31 | $3.76 | $3.76 | $3.67 | $3.68 | $3.27 | 151,313 |
| 2020-12-30 | $3.67 | $3.88 | $3.67 | $3.76 | $3.34 | 189,894 |
| 2020-12-29 | $3.84 | $3.90 | $3.66 | $3.66 | $3.25 | 194,983 |
| 2020-12-28 | $3.87 | $3.96 | $3.74 | $3.78 | $3.36 | 322,363 |
| 2020-12-24 | $3.97 | $3.97 | $3.76 | $3.79 | $3.37 | 200,058 |
| 2020-12-23 | $3.70 | $4.05 | $3.66 | $3.97 | $3.53 | 493,033 |
| 2020-12-22 | $3.78 | $3.83 | $3.59 | $3.64 | $3.23 | 686,489 |
| 2020-12-21 | $3.68 | $3.81 | $3.60 | $3.78 | $3.36 | 691,300 |
| 2020-12-18 | $4.03 | $4.04 | $3.78 | $3.86 | $3.43 | 1,312,426 |
| 2020-12-17 | $3.83 | $4.04 | $3.76 | $4.03 | $3.58 | 735,457 |
| 2020-12-16 | $3.78 | $3.89 | $3.75 | $3.80 | $3.37 | 733,530 |
| 2020-12-15 | $3.83 | $3.95 | $3.76 | $3.88 | $3.45 | 280,688 |
| 2020-12-14 | $3.89 | $3.95 | $3.76 | $3.83 | $3.40 | 330,268 |
| 2020-12-11 | $3.92 | $3.92 | $3.76 | $3.82 | $3.39 | 305,070 |
| 2020-12-10 | $3.87 | $4.16 | $3.85 | $3.95 | $3.51 | 417,387 |
| 2020-12-09 | $3.96 | $4.05 | $3.76 | $3.86 | $3.43 | 361,548 |
| 2020-12-08 | $3.77 | $3.94 | $3.75 | $3.89 | $3.45 | 349,734 |
| 2020-12-07 | $3.94 | $3.94 | $3.76 | $3.83 | $3.40 | 420,695 |
| 2020-12-04 | $3.99 | $4.18 | $3.91 | $3.98 | $3.53 | 348,450 |
| 2020-12-03 | $4.00 | $4.06 | $3.83 | $3.90 | $3.46 | 198,724 |
| 2020-12-02 | $3.85 | $4.01 | $3.74 | $3.92 | $3.48 | 429,720 |
| 2020-12-01 | $3.97 | $4.00 | $3.70 | $3.76 | $3.34 | 434,183 |
| 2020-11-30 | $4.24 | $4.27 | $3.82 | $3.84 | $3.41 | 388,360 |
| 2020-11-27 | $4.19 | $4.30 | $4.06 | $4.28 | $3.80 | 161,740 |
| 2020-11-25 | $4.25 | $4.25 | $3.94 | $4.23 | $3.76 | 335,179 |
| 2020-11-24 | $3.84 | $4.35 | $3.84 | $4.31 | $3.83 | 779,009 |
| 2020-11-23 | $3.46 | $3.88 | $3.36 | $3.75 | $3.33 | 591,311 |
| 2020-11-20 | $3.31 | $3.49 | $3.31 | $3.40 | $3.02 | 241,174 |
| 2020-11-19 | $3.36 | $3.51 | $3.28 | $3.37 | $2.99 | 294,444 |
| 2020-11-18 | $3.50 | $3.59 | $3.38 | $3.38 | $3.00 | 327,004 |
| 2020-11-17 | $3.49 | $3.51 | $3.37 | $3.45 | $3.06 | 266,641 |
| 2020-11-16 | $3.46 | $3.55 | $3.37 | $3.53 | $3.14 | 328,181 |
| 2020-11-13 | $3.10 | $3.32 | $3.10 | $3.29 | $2.92 | 224,107 |
| 2020-11-12 | $3.19 | $3.31 | $3.08 | $3.13 | $2.78 | 356,078 |
| 2020-11-11 | $3.30 | $3.34 | $3.17 | $3.27 | $2.90 | 361,248 |
| 2020-11-10 | $3.23 | $3.39 | $3.12 | $3.37 | $2.99 | 365,098 |
| 2020-11-09 | $3.05 | $3.46 | $3.01 | $3.14 | $2.79 | 570,046 |
| 2020-11-06 | $2.70 | $2.75 | $2.63 | $2.67 | $2.37 | 592,278 |
| 2020-11-05 | $2.69 | $2.82 | $2.60 | $2.74 | $2.43 | 688,903 |
| 2020-11-04 | $2.80 | $2.80 | $2.52 | $2.69 | $2.39 | 543,467 |
| 2020-11-03 | $2.89 | $2.96 | $2.73 | $2.84 | $2.52 | 141,448 |
| 2020-11-02 | $2.67 | $2.89 | $2.60 | $2.82 | $2.50 | 209,104 |
| 2020-10-30 | $2.75 | $2.75 | $2.58 | $2.62 | $2.33 | 411,747 |
| 2020-10-29 | $2.66 | $2.79 | $2.57 | $2.77 | $2.46 | 247,717 |
| 2020-10-28 | $2.84 | $2.88 | $2.70 | $2.70 | $2.40 | 311,823 |
| 2020-10-27 | $2.98 | $2.98 | $2.86 | $2.94 | $2.61 | 167,038 |
| 2020-10-26 | $3.06 | $3.08 | $2.93 | $2.99 | $2.66 | 177,260 |
| 2020-10-23 | $3.19 | $3.28 | $3.12 | $3.14 | $2.79 | 156,386 |
| 2020-10-22 | $3.01 | $3.21 | $2.96 | $3.17 | $2.82 | 202,610 |
| 2020-10-21 | $3.06 | $3.07 | $2.92 | $2.99 | $2.66 | 219,094 |
| 2020-10-20 | $3.03 | $3.13 | $3.01 | $3.07 | $2.73 | 175,555 |
| 2020-10-19 | $3.19 | $3.20 | $3.02 | $3.04 | $2.70 | 232,983 |
| 2020-10-16 | $3.24 | $3.29 | $3.15 | $3.18 | $2.82 | 126,989 |
| 2020-10-15 | $3.14 | $3.32 | $3.11 | $3.29 | $2.92 | 191,279 |
| 2020-10-14 | $3.30 | $3.44 | $3.25 | $3.25 | $2.89 | 148,127 |
| 2020-10-13 | $3.38 | $3.46 | $3.25 | $3.27 | $2.90 | 146,590 |
| 2020-10-12 | $3.34 | $3.45 | $3.21 | $3.43 | $3.05 | 154,057 |
| 2020-10-09 | $3.69 | $3.75 | $3.34 | $3.36 | $2.98 | 215,026 |
| 2020-10-08 | $3.40 | $3.67 | $3.37 | $3.63 | $3.22 | 294,208 |
| 2020-10-07 | $3.34 | $3.40 | $3.21 | $3.36 | $2.98 | 148,845 |
| 2020-10-06 | $3.50 | $3.57 | $3.26 | $3.31 | $2.94 | 287,704 |
| 2020-10-05 | $3.29 | $3.49 | $3.26 | $3.47 | $3.08 | 233,787 |
| 2020-10-02 | $3.00 | $3.31 | $3.00 | $3.28 | $2.91 | 255,624 |
| 2020-10-01 | $3.16 | $3.23 | $3.04 | $3.10 | $2.75 | 247,144 |
| 2020-09-30 | $3.17 | $3.24 | $3.13 | $3.17 | $2.82 | 255,510 |
| 2020-09-29 | $3.25 | $3.26 | $3.03 | $3.16 | $2.81 | 280,356 |
| 2020-09-28 | $3.19 | $3.32 | $3.16 | $3.25 | $2.89 | 259,394 |
| 2020-09-25 | $3.08 | $3.17 | $3.04 | $3.15 | $2.80 | 327,928 |
| 2020-09-24 | $3.19 | $3.27 | $3.09 | $3.12 | $2.77 | 355,300 |
| 2020-09-23 | $3.40 | $3.49 | $3.18 | $3.19 | $2.83 | 574,078 |
| 2020-09-22 | $3.55 | $3.65 | $3.42 | $3.42 | $3.04 | 619,129 |
| 2020-09-21 | $3.90 | $3.91 | $3.50 | $3.53 | $3.14 | 1,169,684 |
| 2020-09-18 | $4.10 | $4.17 | $3.83 | $4.03 | $3.58 | 1,233,386 |
| 2020-09-17 | $3.84 | $4.12 | $3.72 | $4.01 | $3.56 | 870,820 |
| 2020-09-16 | $3.66 | $3.78 | $3.59 | $3.65 | $3.24 | 668,931 |
| 2020-09-15 | $3.81 | $3.87 | $3.61 | $3.66 | $3.25 | 366,216 |
| 2020-09-14 | $3.65 | $3.91 | $3.45 | $3.82 | $3.39 | 370,920 |
| 2020-09-11 | $3.76 | $3.81 | $3.35 | $3.36 | $2.98 | 365,656 |
| 2020-09-10 | $3.93 | $3.94 | $3.65 | $3.78 | $3.36 | 592,761 |
| 2020-09-09 | $3.86 | $4.09 | $3.86 | $3.96 | $3.52 | 422,229 |
| 2020-09-08 | $3.94 | $3.97 | $3.70 | $3.82 | $3.39 | 337,116 |
| 2020-09-04 | $3.84 | $4.15 | $3.79 | $3.96 | $3.52 | 550,064 |
| 2020-09-03 | $3.61 | $3.73 | $3.54 | $3.72 | $3.30 | 372,244 |
| 2020-09-02 | $3.61 | $3.64 | $3.51 | $3.63 | $3.22 | 296,030 |
| 2020-09-01 | $3.91 | $3.91 | $3.51 | $3.61 | $3.21 | 476,114 |
| 2020-08-31 | $3.93 | $4.01 | $3.78 | $3.94 | $3.50 | 480,485 |
| 2020-08-28 | $3.89 | $3.98 | $3.84 | $3.95 | $3.50 | 233,396 |
| 2020-08-27 | $3.76 | $3.87 | $3.76 | $3.85 | $3.42 | 282,202 |
| 2020-08-26 | $4.12 | $4.12 | $3.76 | $3.79 | $3.37 | 251,380 |
| 2020-08-25 | $4.08 | $4.12 | $4.02 | $4.09 | $3.63 | 223,361 |
| 2020-08-24 | $3.90 | $4.11 | $3.84 | $4.04 | $3.59 | 261,695 |
| 2020-08-21 | $3.93 | $3.93 | $3.77 | $3.86 | $3.43 | 463,032 |
| 2020-08-20 | $3.93 | $3.99 | $3.86 | $3.93 | $3.49 | 275,951 |
| 2020-08-19 | $4.11 | $4.12 | $3.95 | $4.03 | $3.58 | 217,729 |
| 2020-08-18 | $4.22 | $4.29 | $4.08 | $4.11 | $3.65 | 218,413 |
| 2020-08-17 | $4.40 | $4.40 | $4.18 | $4.26 | $3.78 | 195,394 |
| 2020-08-14 | $4.31 | $4.45 | $4.30 | $4.45 | $3.95 | 169,466 |
| 2020-08-13 | $4.55 | $4.59 | $4.35 | $4.40 | $3.90 | 217,485 |
| 2020-08-12 | $4.72 | $4.86 | $4.51 | $4.58 | $4.07 | 225,897 |
| 2020-08-11 | $4.76 | $4.95 | $4.62 | $4.67 | $4.14 | 207,026 |
| 2020-08-10 | $4.62 | $4.87 | $4.51 | $4.65 | $4.13 | 401,094 |
| 2020-08-07 | $4.53 | $4.60 | $4.44 | $4.57 | $4.06 | 235,278 |
| 2020-08-06 | $4.51 | $4.70 | $4.51 | $4.59 | $4.08 | 109,409 |
| 2020-08-05 | $4.85 | $5.02 | $4.41 | $4.55 | $4.04 | 628,084 |
| 2020-08-04 | $4.74 | $5.02 | $4.72 | $4.90 | $4.35 | 223,562 |
| 2020-08-03 | $4.76 | $4.86 | $4.62 | $4.75 | $4.22 | 135,287 |
| 2020-07-31 | $4.85 | $4.90 | $4.61 | $4.71 | $4.18 | 280,744 |
| 2020-07-30 | $4.91 | $4.96 | $4.76 | $4.91 | $4.36 | 177,026 |
| 2020-07-29 | $4.97 | $5.03 | $4.79 | $5.02 | $4.46 | 196,325 |
| 2020-07-28 | $5.10 | $5.20 | $4.89 | $4.93 | $4.38 | 178,631 |
| 2020-07-27 | $5.27 | $5.27 | $5.01 | $5.16 | $4.58 | 237,149 |
| 2020-07-24 | $5.12 | $5.25 | $4.98 | $5.23 | $4.64 | 206,275 |
| 2020-07-23 | $4.96 | $5.19 | $4.90 | $5.11 | $4.54 | 181,448 |
| 2020-07-22 | $5.03 | $5.06 | $4.88 | $4.99 | $4.43 | 305,370 |
| 2020-07-21 | $4.76 | $5.12 | $4.76 | $5.10 | $4.53 | 336,291 |
| 2020-07-20 | $4.51 | $4.71 | $4.51 | $4.62 | $4.10 | 284,160 |
| 2020-07-17 | $4.48 | $4.68 | $4.47 | $4.54 | $4.03 | 185,318 |
| 2020-07-16 | $4.65 | $4.65 | $4.46 | $4.52 | $4.01 | 218,848 |
| 2020-07-15 | $4.73 | $4.83 | $4.61 | $4.69 | $4.17 | 346,577 |
| 2020-07-14 | $4.36 | $4.55 | $4.30 | $4.54 | $4.03 | 146,436 |
| 2020-07-13 | $4.51 | $4.58 | $4.32 | $4.35 | $3.86 | 252,740 |
| 2020-07-10 | $4.27 | $4.56 | $4.19 | $4.52 | $4.01 | 303,935 |
| 2020-07-09 | $4.38 | $4.41 | $4.16 | $4.29 | $3.81 | 496,702 |
| 2020-07-08 | $4.32 | $4.42 | $4.23 | $4.39 | $3.90 | 511,055 |
| 2020-07-07 | $4.53 | $4.77 | $4.31 | $4.31 | $3.83 | 319,228 |
| 2020-07-06 | $4.94 | $4.94 | $4.55 | $4.58 | $4.07 | 354,849 |
| 2020-07-02 | $4.86 | $4.97 | $4.71 | $4.79 | $4.25 | 238,626 |
| 2020-07-01 | $4.83 | $5.02 | $4.69 | $4.72 | $4.19 | 298,559 |
| 2020-06-30 | $4.65 | $4.88 | $4.61 | $4.83 | $4.29 | 487,309 |
| 2020-06-29 | $4.61 | $4.86 | $4.46 | $4.76 | $4.23 | 331,397 |
| 2020-06-26 | $4.82 | $4.87 | $4.51 | $4.56 | $4.05 | 1,306,151 |
| 2020-06-25 | $4.77 | $4.91 | $4.62 | $4.91 | $4.36 | 434,785 |
| 2020-06-24 | $4.99 | $5.04 | $4.70 | $4.71 | $4.18 | 386,520 |
| 2020-06-23 | $5.20 | $5.32 | $5.04 | $5.09 | $4.52 | 278,157 |
| 2020-06-22 | $5.10 | $5.12 | $4.96 | $5.07 | $4.50 | 309,327 |
| 2020-06-19 | $5.17 | $5.40 | $5.15 | $5.15 | $4.57 | 640,448 |
| 2020-06-18 | $5.02 | $5.27 | $4.94 | $5.11 | $4.54 | 243,319 |
| 2020-06-17 | $5.37 | $5.45 | $5.08 | $5.09 | $4.52 | 237,019 |
| 2020-06-16 | $5.47 | $5.70 | $5.30 | $5.40 | $4.80 | 406,122 |
| 2020-06-15 | $4.87 | $5.30 | $4.84 | $5.16 | $4.58 | 622,382 |
| 2020-06-12 | $5.36 | $5.40 | $4.96 | $5.16 | $4.58 | 721,430 |
| 2020-06-11 | $5.22 | $5.40 | $5.00 | $5.01 | $4.45 | 548,567 |
| 2020-06-10 | $6.06 | $6.10 | $5.41 | $5.49 | $4.88 | 842,526 |
| 2020-06-09 | $6.00 | $6.22 | $5.65 | $6.15 | $5.46 | 933,218 |
| 2020-06-08 | $5.82 | $6.30 | $5.74 | $6.13 | $5.44 | 1,195,795 |
| 2020-06-05 | $5.00 | $5.67 | $4.93 | $5.64 | $5.01 | 848,027 |
| 2020-06-04 | $4.83 | $4.92 | $4.71 | $4.80 | $4.26 | 379,455 |
| 2020-06-03 | $4.78 | $4.98 | $4.70 | $4.92 | $4.37 | 387,160 |
| 2020-06-02 | $4.62 | $4.80 | $4.52 | $4.69 | $4.17 | 682,243 |
| 2020-06-01 | $4.13 | $4.67 | $4.12 | $4.55 | $4.04 | 582,341 |
| 2020-05-29 | $4.21 | $4.46 | $4.12 | $4.24 | $3.77 | 1,257,614 |
| 2020-05-28 | $4.57 | $4.79 | $4.31 | $4.34 | $3.85 | 498,268 |
| 2020-05-27 | $4.74 | $4.82 | $4.32 | $4.48 | $3.98 | 648,968 |
| 2020-05-26 | $4.30 | $4.70 | $4.25 | $4.63 | $4.11 | 484,390 |
| 2020-05-22 | $4.40 | $4.46 | $4.13 | $4.29 | $3.81 | 462,505 |
| 2020-05-21 | $4.41 | $4.53 | $4.25 | $4.42 | $3.93 | 350,222 |
| 2020-05-20 | $4.22 | $4.45 | $4.22 | $4.38 | $3.89 | 381,431 |
| 2020-05-19 | $4.27 | $4.34 | $4.05 | $4.10 | $3.64 | 387,370 |
| 2020-05-18 | $3.91 | $4.35 | $3.88 | $4.24 | $3.77 | 816,910 |
| 2020-05-15 | $3.61 | $3.77 | $3.52 | $3.68 | $3.27 | 482,379 |
| 2020-05-14 | $3.37 | $3.59 | $3.15 | $3.59 | $3.19 | 834,512 |
| 2020-05-13 | $3.56 | $3.60 | $3.27 | $3.56 | $3.16 | 787,788 |
| 2020-05-12 | $3.74 | $3.89 | $3.59 | $3.59 | $3.19 | 327,386 |
| 2020-05-11 | $3.93 | $3.94 | $3.68 | $3.71 | $3.29 | 532,993 |
| 2020-05-08 | $3.60 | $3.99 | $3.58 | $3.93 | $3.49 | 610,991 |
| 2020-05-07 | $3.21 | $4.37 | $3.18 | $3.65 | $3.24 | 2,163,491 |
| 2020-05-06 | $3.29 | $3.43 | $3.06 | $3.12 | $2.77 | 403,667 |
| 2020-05-05 | $3.48 | $3.67 | $3.20 | $3.28 | $2.91 | 472,030 |
| 2020-05-04 | $3.21 | $3.36 | $3.12 | $3.29 | $2.92 | 333,589 |
| 2020-05-01 | $3.30 | $3.41 | $3.06 | $3.29 | $2.92 | 579,393 |
| 2020-04-30 | $3.52 | $3.67 | $3.21 | $3.43 | $3.05 | 546,289 |
| 2020-04-29 | $3.05 | $3.50 | $3.00 | $3.46 | $3.07 | 655,073 |
| 2020-04-28 | $2.94 | $3.00 | $2.70 | $2.86 | $2.54 | 451,589 |
| 2020-04-27 | $2.84 | $2.88 | $2.64 | $2.81 | $2.50 | 256,146 |
| 2020-04-24 | $3.04 | $3.24 | $2.68 | $2.75 | $2.44 | 380,823 |
| 2020-04-23 | $2.89 | $3.26 | $2.83 | $2.98 | $2.65 | 912,713 |
| 2020-04-22 | $2.55 | $2.79 | $2.50 | $2.77 | $2.46 | 528,524 |
| 2020-04-21 | $2.26 | $2.55 | $2.26 | $2.43 | $2.16 | 424,091 |
| 2020-04-20 | $2.27 | $2.62 | $2.20 | $2.42 | $2.15 | 502,567 |
| 2020-04-17 | $2.24 | $2.41 | $2.24 | $2.32 | $2.06 | 471,531 |
| 2020-04-16 | $2.44 | $2.50 | $2.14 | $2.19 | $1.94 | 560,643 |
| 2020-04-15 | $2.60 | $2.60 | $2.32 | $2.45 | $2.18 | 635,138 |
| 2020-04-14 | $2.53 | $2.70 | $2.47 | $2.64 | $2.34 | 493,138 |
| 2020-04-13 | $2.54 | $2.63 | $2.35 | $2.48 | $2.20 | 703,889 |
| 2020-04-09 | $2.39 | $2.73 | $2.27 | $2.39 | $2.12 | 783,962 |
| 2020-04-08 | $2.15 | $2.25 | $2.05 | $2.23 | $1.98 | 604,594 |
| 2020-04-07 | $2.36 | $2.62 | $1.97 | $2.09 | $1.86 | 1,749,889 |
| 2020-04-06 | $2.25 | $2.34 | $2.08 | $2.26 | $2.01 | 557,544 |
| 2020-04-03 | $2.33 | $2.44 | $2.02 | $2.24 | $1.99 | 870,084 |
| 2020-04-02 | $2.07 | $2.50 | $2.07 | $2.24 | $1.99 | 749,275 |
| 2020-04-01 | $2.38 | $2.45 | $2.01 | $2.01 | $1.79 | 705,468 |
| 2020-03-31 | $2.25 | $2.48 | $2.20 | $2.41 | $2.14 | 1,129,308 |
| 2020-03-30 | $2.16 | $2.28 | $2.00 | $2.24 | $1.99 | 619,405 |
| 2020-03-27 | $2.41 | $2.41 | $1.91 | $2.20 | $1.95 | 1,322,279 |
| 2020-03-26 | $2.61 | $2.77 | $2.36 | $2.42 | $2.15 | 615,219 |
| 2020-03-25 | $2.61 | $2.83 | $2.49 | $2.63 | $2.34 | 789,713 |
| 2020-03-24 | $2.57 | $2.64 | $2.28 | $2.61 | $2.32 | 713,841 |
| 2020-03-23 | $2.45 | $2.62 | $2.23 | $2.35 | $2.09 | 927,834 |
| 2020-03-20 | $2.24 | $2.50 | $2.20 | $2.46 | $2.18 | 1,017,821 |
| 2020-03-19 | $1.96 | $2.25 | $1.85 | $2.18 | $1.94 | 1,167,208 |
| 2020-03-18 | $2.21 | $2.41 | $1.82 | $1.90 | $1.69 | 1,091,435 |
| 2020-03-17 | $2.26 | $2.64 | $2.20 | $2.40 | $2.13 | 628,791 |
| 2020-03-16 | $2.20 | $2.44 | $1.92 | $2.22 | $1.97 | 1,419,413 |
| 2020-03-13 | $2.86 | $2.96 | $2.35 | $2.44 | $2.17 | 1,380,111 |
| 2020-03-12 | $3.04 | $3.05 | $2.55 | $2.62 | $2.33 | 1,366,976 |
| 2020-03-11 | $3.77 | $3.89 | $3.35 | $3.41 | $2.90 | 642,282 |
| 2020-03-10 | $4.34 | $4.50 | $3.56 | $3.92 | $3.33 | 1,150,758 |
| 2020-03-09 | $4.06 | $4.33 | $3.65 | $4.01 | $3.41 | 1,222,910 |
| 2020-03-06 | $5.65 | $5.79 | $5.10 | $5.28 | $4.48 | 1,069,541 |
| 2020-03-05 | $6.02 | $6.09 | $5.69 | $5.87 | $4.98 | 858,703 |
| 2020-03-04 | $6.01 | $6.24 | $5.88 | $6.14 | $5.21 | 1,083,861 |
| 2020-03-03 | $6.30 | $6.30 | $5.77 | $5.87 | $4.98 | 1,281,314 |
| 2020-03-02 | $6.56 | $6.58 | $6.14 | $6.29 | $5.34 | 1,185,001 |
| 2020-02-28 | $5.79 | $6.49 | $5.79 | $6.37 | $5.41 | 1,165,239 |
| 2020-02-27 | $5.77 | $6.42 | $5.52 | $6.10 | $5.18 | 1,053,954 |
| 2020-02-26 | $6.52 | $6.52 | $6.10 | $6.17 | $5.24 | 992,501 |
| 2020-02-25 | $7.00 | $7.11 | $6.28 | $6.45 | $5.48 | 1,285,208 |
| 2020-02-24 | $7.00 | $7.09 | $6.61 | $6.98 | $5.93 | 752,118 |
| 2020-02-21 | $7.53 | $7.53 | $7.17 | $7.20 | $6.11 | 452,945 |
| 2020-02-20 | $7.50 | $7.58 | $7.39 | $7.55 | $6.41 | 394,006 |
| 2020-02-19 | $7.36 | $7.51 | $7.28 | $7.45 | $6.33 | 301,813 |
| 2020-02-18 | $7.25 | $7.32 | $7.05 | $7.28 | $6.18 | 430,064 |
| 2020-02-14 | $7.75 | $7.75 | $7.24 | $7.28 | $6.18 | 599,024 |
| 2020-02-13 | $7.61 | $7.80 | $7.52 | $7.69 | $6.53 | 512,717 |
| 2020-02-12 | $7.60 | $7.98 | $7.51 | $7.67 | $6.51 | 587,620 |
| 2020-02-11 | $7.41 | $7.59 | $7.38 | $7.49 | $6.36 | 392,505 |
| 2020-02-10 | $7.42 | $7.42 | $7.03 | $7.30 | $6.20 | 553,760 |
| 2020-02-07 | $7.40 | $7.47 | $7.23 | $7.34 | $6.23 | 992,445 |
| 2020-02-06 | $7.53 | $7.56 | $7.17 | $7.21 | $6.12 | 882,577 |
| 2020-02-05 | $7.11 | $7.54 | $7.03 | $7.49 | $6.36 | 1,034,831 |
| 2020-02-04 | $6.83 | $7.15 | $6.72 | $6.83 | $5.80 | 1,644,042 |
| 2020-02-03 | $6.80 | $6.98 | $6.64 | $6.66 | $5.66 | 805,826 |
| 2020-01-31 | $7.00 | $7.06 | $6.80 | $6.85 | $5.82 | 700,676 |
| 2020-01-30 | $6.89 | $7.07 | $6.77 | $7.03 | $5.97 | 728,974 |
| 2020-01-29 | $7.18 | $7.21 | $6.89 | $6.99 | $5.94 | 661,513 |
| 2020-01-28 | $7.06 | $7.21 | $6.93 | $7.09 | $6.02 | 876,372 |
| 2020-01-27 | $7.09 | $7.15 | $6.87 | $6.99 | $5.94 | 1,017,718 |
| 2020-01-24 | $7.73 | $7.73 | $7.10 | $7.24 | $6.15 | 540,446 |
| 2020-01-23 | $7.68 | $7.82 | $7.35 | $7.75 | $6.58 | 1,134,356 |
| 2020-01-22 | $7.65 | $7.75 | $7.57 | $7.68 | $6.52 | 758,746 |
| 2020-01-21 | $8.06 | $8.11 | $7.56 | $7.63 | $6.48 | 979,890 |
| 2020-01-17 | $8.44 | $8.48 | $8.00 | $8.07 | $6.85 | 824,971 |
| 2020-01-16 | $8.49 | $8.58 | $8.31 | $8.33 | $7.07 | 668,886 |
| 2020-01-15 | $8.43 | $8.59 | $8.35 | $8.37 | $7.11 | 553,501 |
| 2020-01-14 | $8.56 | $8.64 | $8.45 | $8.51 | $7.23 | 408,084 |
| 2020-01-13 | $8.79 | $8.81 | $8.44 | $8.56 | $7.27 | 718,337 |
| 2020-01-10 | $9.13 | $9.18 | $8.83 | $8.84 | $7.51 | 865,329 |
| 2020-01-09 | $9.28 | $9.31 | $9.05 | $9.23 | $7.84 | 431,137 |
| 2020-01-08 | $9.68 | $9.80 | $9.07 | $9.24 | $7.85 | 722,533 |
| 2020-01-07 | $9.57 | $9.83 | $9.46 | $9.67 | $8.21 | 860,002 |
| 2020-01-06 | $9.58 | $9.68 | $9.45 | $9.59 | $8.14 | 394,410 |
| 2020-01-03 | $9.73 | $9.96 | $9.50 | $9.57 | $8.13 | 611,142 |
| 2020-01-02 | $9.46 | $9.50 | $9.03 | $9.14 | $7.76 | 803,045 |
| 2019-12-31 | $9.06 | $9.48 | $8.95 | $9.43 | $8.01 | 545,304 |
| 2019-12-30 | $9.24 | $9.37 | $9.03 | $9.05 | $7.69 | 572,735 |
| 2019-12-27 | $9.62 | $9.64 | $9.17 | $9.19 | $7.80 | 352,296 |
| 2019-12-26 | $9.42 | $9.67 | $9.42 | $9.57 | $8.13 | 299,918 |
| 2019-12-24 | $9.55 | $9.61 | $9.34 | $9.41 | $7.99 | 294,730 |
| 2019-12-23 | $9.26 | $9.58 | $9.22 | $9.54 | $8.10 | 444,627 |
| 2019-12-20 | $9.53 | $9.60 | $9.15 | $9.27 | $7.87 | 1,289,837 |
| 2019-12-19 | $9.25 | $9.52 | $9.19 | $9.50 | $8.07 | 571,466 |
| 2019-12-18 | $9.03 | $9.38 | $8.91 | $9.24 | $7.85 | 830,607 |
| 2019-12-17 | $8.90 | $9.14 | $8.83 | $9.01 | $7.65 | 727,962 |
| 2019-12-16 | $8.77 | $9.00 | $8.76 | $8.94 | $7.59 | 904,206 |
| 2019-12-13 | $9.01 | $9.13 | $8.72 | $8.75 | $7.43 | 761,820 |
| 2019-12-12 | $8.40 | $9.15 | $8.32 | $8.94 | $7.59 | 1,893,064 |
| 2019-12-11 | $8.65 | $8.79 | $8.40 | $8.45 | $7.08 | 1,197,131 |
| 2019-12-10 | $8.70 | $8.89 | $8.57 | $8.65 | $7.25 | 804,174 |
| 2019-12-09 | $8.47 | $8.91 | $8.40 | $8.58 | $7.19 | 955,338 |
| 2019-12-06 | $8.40 | $8.79 | $8.32 | $8.51 | $7.13 | 1,420,487 |
| 2019-12-05 | $8.16 | $8.41 | $8.10 | $8.31 | $6.96 | 948,387 |
| 2019-12-04 | $7.67 | $8.22 | $7.67 | $8.13 | $6.81 | 1,034,382 |
| 2019-12-03 | $7.80 | $7.80 | $7.52 | $7.57 | $6.34 | 866,061 |
| 2019-12-02 | $8.05 | $8.17 | $7.81 | $7.82 | $6.55 | 1,015,825 |
| 2019-11-29 | $7.64 | $8.26 | $7.64 | $7.97 | $6.68 | 1,154,179 |
| 2019-11-27 | $7.67 | $7.84 | $7.39 | $7.66 | $6.42 | 949,061 |
| 2019-11-26 | $7.43 | $7.89 | $7.42 | $7.66 | $6.42 | 1,391,741 |
| 2019-11-25 | $7.21 | $7.68 | $7.09 | $7.50 | $6.28 | 2,424,627 |
| 2019-11-22 | $7.19 | $7.19 | $6.90 | $7.01 | $5.87 | 1,115,767 |
| 2019-11-21 | $7.40 | $7.42 | $6.97 | $7.04 | $5.90 | 1,888,643 |
| 2019-11-20 | $7.81 | $7.86 | $6.87 | $7.13 | $5.97 | 5,926,070 |
| 2019-11-19 | $11.28 | $11.50 | $8.50 | $8.90 | $7.46 | 5,109,681 |
| 2019-11-18 | $11.22 | $11.33 | $10.98 | $11.33 | $9.49 | 407,616 |
| 2019-11-15 | $11.25 | $11.50 | $11.21 | $11.31 | $9.48 | 664,450 |
| 2019-11-14 | $10.95 | $11.49 | $10.95 | $11.16 | $9.35 | 1,100,441 |
| 2019-11-13 | $11.29 | $11.43 | $10.68 | $10.91 | $9.14 | 1,235,573 |
| 2019-11-12 | $11.03 | $11.72 | $10.85 | $11.39 | $9.54 | 780,381 |
| 2019-11-11 | $11.00 | $11.19 | $10.77 | $11.03 | $9.24 | 569,024 |
| 2019-11-08 | $10.86 | $11.39 | $10.69 | $11.05 | $9.26 | 733,156 |
| 2019-11-07 | $10.63 | $11.14 | $10.45 | $10.99 | $9.21 | 668,331 |
| 2019-11-06 | $10.59 | $10.70 | $10.21 | $10.45 | $8.76 | 331,703 |
| 2019-11-05 | $10.12 | $10.83 | $10.00 | $10.64 | $8.92 | 1,168,012 |
| 2019-11-04 | $9.90 | $10.25 | $9.90 | $10.02 | $8.40 | 387,863 |
| 2019-11-01 | $9.43 | $9.76 | $9.32 | $9.76 | $8.18 | 437,709 |
| 2019-10-31 | $9.42 | $9.45 | $9.06 | $9.39 | $7.87 | 332,984 |
| 2019-10-30 | $9.95 | $10.01 | $9.33 | $9.49 | $7.95 | 367,745 |
| 2019-10-29 | $9.80 | $10.08 | $9.78 | $9.95 | $8.34 | 691,024 |
| 2019-10-28 | $10.11 | $10.26 | $9.78 | $9.90 | $8.30 | 407,061 |
| 2019-10-25 | $9.80 | $10.06 | $9.70 | $10.01 | $8.39 | 508,381 |
| 2019-10-24 | $10.07 | $10.20 | $9.76 | $9.86 | $8.26 | 446,642 |
| 2019-10-23 | $9.90 | $10.19 | $9.62 | $10.01 | $8.39 | 559,221 |
| 2019-10-22 | $9.55 | $10.09 | $9.52 | $9.85 | $8.25 | 677,263 |
| 2019-10-21 | $9.36 | $9.60 | $9.33 | $9.58 | $8.03 | 490,598 |
| 2019-10-18 | $9.72 | $9.80 | $9.27 | $9.44 | $7.91 | 311,300 |
| 2019-10-17 | $9.72 | $9.80 | $9.55 | $9.72 | $8.15 | 553,182 |
| 2019-10-16 | $9.85 | $9.95 | $9.66 | $9.72 | $8.15 | 387,715 |
| 2019-10-15 | $10.10 | $10.18 | $9.80 | $9.91 | $8.30 | 629,400 |
| 2019-10-14 | $9.82 | $10.19 | $9.67 | $10.06 | $8.43 | 602,637 |
| 2019-10-11 | $9.68 | $9.96 | $9.59 | $9.88 | $8.28 | 582,396 |
| 2019-10-10 | $9.43 | $9.65 | $9.37 | $9.61 | $8.05 | 427,222 |
| 2019-10-09 | $9.46 | $9.57 | $9.24 | $9.40 | $7.88 | 269,910 |
| 2019-10-08 | $9.15 | $9.54 | $9.15 | $9.34 | $7.83 | 639,229 |
| 2019-10-07 | $9.33 | $9.43 | $9.17 | $9.28 | $7.78 | 583,201 |
| 2019-10-04 | $9.36 | $9.40 | $9.16 | $9.32 | $7.81 | 268,136 |
| 2019-10-03 | $9.21 | $9.38 | $9.06 | $9.32 | $7.81 | 316,327 |
| 2019-10-02 | $9.17 | $9.50 | $9.03 | $9.35 | $7.84 | 411,442 |
| 2019-10-01 | $9.40 | $9.61 | $9.19 | $9.26 | $7.76 | 420,859 |
| 2019-09-30 | $9.56 | $9.56 | $9.33 | $9.36 | $7.84 | 357,307 |
| 2019-09-27 | $9.45 | $9.74 | $9.45 | $9.60 | $8.04 | 784,180 |
| 2019-09-26 | $9.61 | $9.65 | $9.22 | $9.57 | $8.02 | 383,910 |
| 2019-09-25 | $9.69 | $9.90 | $9.60 | $9.71 | $8.14 | 502,921 |
| 2019-09-24 | $10.56 | $10.56 | $9.78 | $9.83 | $8.24 | 567,676 |
| 2019-09-23 | $10.19 | $10.66 | $10.13 | $10.57 | $8.86 | 581,870 |
| 2019-09-20 | $10.15 | $10.42 | $10.07 | $10.25 | $8.59 | 1,525,395 |
| 2019-09-19 | $10.55 | $10.68 | $9.68 | $10.09 | $8.46 | 1,008,663 |
| 2019-09-18 | $10.33 | $10.59 | $9.61 | $10.43 | $8.74 | 967,646 |
| 2019-09-17 | $10.74 | $10.75 | $10.32 | $10.44 | $8.75 | 674,351 |
| 2019-09-16 | $10.42 | $10.86 | $10.18 | $10.77 | $9.03 | 1,745,846 |
| 2019-09-13 | $9.81 | $9.99 | $9.64 | $9.83 | $8.24 | 348,489 |
| 2019-09-12 | $9.59 | $9.93 | $9.51 | $9.72 | $8.15 | 465,856 |
| 2019-09-11 | $9.67 | $10.04 | $9.57 | $9.81 | $8.12 | 570,040 |
| 2019-09-10 | $9.14 | $9.88 | $9.14 | $9.55 | $7.91 | 1,052,997 |
| 2019-09-09 | $8.70 | $9.18 | $8.70 | $9.11 | $7.54 | 625,156 |
| 2019-09-06 | $8.56 | $8.67 | $8.43 | $8.66 | $7.17 | 399,217 |
| 2019-09-05 | $8.24 | $8.66 | $8.23 | $8.60 | $7.12 | 493,685 |
| 2019-09-04 | $8.03 | $8.27 | $8.03 | $8.17 | $6.76 | 745,321 |
| 2019-09-03 | $7.84 | $8.06 | $7.68 | $7.95 | $6.58 | 528,364 |
| 2019-08-30 | $8.25 | $8.25 | $7.92 | $7.99 | $6.61 | 426,509 |
| 2019-08-29 | $8.17 | $8.32 | $8.11 | $8.22 | $6.80 | 658,665 |
| 2019-08-28 | $7.77 | $8.23 | $7.77 | $8.03 | $6.65 | 851,227 |
| 2019-08-27 | $7.91 | $8.00 | $7.58 | $7.77 | $6.43 | 995,154 |
| 2019-08-26 | $7.89 | $8.06 | $7.69 | $7.89 | $6.53 | 959,713 |
| 2019-08-23 | $8.07 | $8.14 | $7.65 | $7.71 | $6.38 | 648,413 |
| 2019-08-22 | $8.42 | $8.43 | $8.15 | $8.21 | $6.80 | 565,645 |
| 2019-08-21 | $8.53 | $8.64 | $8.41 | $8.45 | $6.99 | 414,579 |
| 2019-08-20 | $8.51 | $8.60 | $8.37 | $8.47 | $7.01 | 407,924 |
| 2019-08-19 | $8.73 | $8.84 | $8.52 | $8.60 | $7.12 | 362,345 |
| 2019-08-16 | $8.24 | $8.67 | $8.16 | $8.60 | $7.12 | 343,792 |
| 2019-08-15 | $8.46 | $8.56 | $8.14 | $8.22 | $6.80 | 442,587 |
| 2019-08-14 | $8.48 | $8.51 | $8.23 | $8.45 | $6.99 | 541,678 |
| 2019-08-13 | $8.73 | $8.86 | $8.51 | $8.61 | $7.13 | 1,054,850 |
| 2019-08-12 | $8.51 | $8.83 | $8.46 | $8.77 | $7.26 | 1,012,811 |
| 2019-08-09 | $8.48 | $8.90 | $8.29 | $8.59 | $7.11 | 1,101,269 |
| 2019-08-08 | $8.23 | $8.96 | $8.03 | $8.50 | $7.04 | 2,984,349 |
| 2019-08-07 | $8.70 | $8.92 | $8.58 | $8.86 | $7.33 | 745,425 |
| 2019-08-06 | $8.84 | $9.10 | $8.53 | $8.90 | $7.37 | 689,038 |
| 2019-08-05 | $8.79 | $8.95 | $8.54 | $8.81 | $7.29 | 490,360 |
| 2019-08-02 | $9.03 | $9.23 | $8.80 | $8.99 | $7.44 | 347,809 |
| 2019-08-01 | $9.70 | $9.70 | $8.86 | $9.04 | $7.48 | 514,912 |
| 2019-07-31 | $9.87 | $10.19 | $9.78 | $9.80 | $8.11 | 440,076 |
| 2019-07-30 | $9.45 | $9.92 | $9.31 | $9.91 | $8.20 | 562,610 |
| 2019-07-29 | $10.46 | $10.47 | $9.25 | $9.40 | $7.78 | 717,247 |
| 2019-07-26 | $10.42 | $10.55 | $10.28 | $10.50 | $8.69 | 361,609 |
| 2019-07-25 | $10.58 | $10.70 | $10.32 | $10.39 | $8.60 | 421,686 |
| 2019-07-24 | $10.40 | $10.69 | $10.40 | $10.51 | $8.70 | 412,516 |
| 2019-07-23 | $10.29 | $10.52 | $10.22 | $10.41 | $8.62 | 314,356 |
| 2019-07-22 | $10.22 | $10.47 | $10.17 | $10.23 | $8.47 | 495,164 |
| 2019-07-19 | $10.15 | $10.28 | $10.12 | $10.25 | $8.48 | 268,589 |
| 2019-07-18 | $10.25 | $10.27 | $10.07 | $10.18 | $8.43 | 228,171 |
| 2019-07-17 | $10.40 | $10.45 | $10.18 | $10.20 | $8.44 | 629,786 |
| 2019-07-16 | $10.41 | $10.60 | $10.32 | $10.40 | $8.61 | 455,276 |
| 2019-07-15 | $10.53 | $10.60 | $10.29 | $10.39 | $8.60 | 516,619 |
| 2019-07-12 | $10.36 | $10.54 | $10.25 | $10.47 | $8.67 | 527,812 |
| 2019-07-11 | $10.41 | $10.47 | $10.26 | $10.33 | $8.55 | 306,081 |
| 2019-07-10 | $10.27 | $10.45 | $10.14 | $10.35 | $8.57 | 520,533 |
| 2019-07-09 | $10.20 | $10.30 | $10.02 | $10.12 | $8.38 | 477,938 |
| 2019-07-08 | $10.29 | $10.65 | $10.18 | $10.23 | $8.47 | 954,031 |
| 2019-07-05 | $10.00 | $10.44 | $10.00 | $10.42 | $8.63 | 333,526 |
| 2019-07-03 | $10.09 | $10.60 | $9.89 | $10.12 | $8.38 | 985,083 |
| 2019-07-02 | $10.78 | $10.78 | $9.99 | $10.04 | $8.31 | 635,902 |
| 2019-07-01 | $10.84 | $10.89 | $10.35 | $10.62 | $8.79 | 909,947 |
| 2019-06-28 | $10.38 | $10.90 | $10.38 | $10.60 | $8.77 | 3,291,526 |
| 2019-06-27 | $10.55 | $10.75 | $10.26 | $10.31 | $8.53 | 1,688,998 |
| 2019-06-26 | $10.52 | $10.90 | $10.48 | $10.59 | $8.77 | 1,148,716 |
| 2019-06-25 | $10.59 | $10.59 | $10.29 | $10.39 | $8.60 | 661,465 |
| 2019-06-24 | $10.92 | $10.95 | $10.44 | $10.58 | $8.76 | 380,988 |
| 2019-06-21 | $11.03 | $11.24 | $10.96 | $10.99 | $9.10 | 323,245 |
| 2019-06-20 | $11.14 | $11.23 | $10.97 | $11.09 | $9.18 | 430,673 |
| 2019-06-19 | $10.95 | $11.05 | $10.72 | $10.93 | $9.05 | 399,311 |
| 2019-06-18 | $10.78 | $11.13 | $10.70 | $10.95 | $9.06 | 417,344 |
| 2019-06-17 | $10.51 | $10.89 | $10.47 | $10.77 | $8.91 | 623,143 |
| 2019-06-14 | $10.40 | $10.67 | $10.24 | $10.51 | $8.70 | 407,537 |
| 2019-06-13 | $10.48 | $10.50 | $10.17 | $10.39 | $8.60 | 548,072 |
| 2019-06-12 | $10.37 | $10.37 | $10.01 | $10.19 | $8.34 | 10,484,252 |
| 2019-06-11 | $10.58 | $10.61 | $10.25 | $10.34 | $8.46 | 391,635 |
| 2019-06-10 | $10.45 | $10.60 | $10.20 | $10.44 | $8.54 | 591,932 |
| 2019-06-07 | $10.42 | $10.45 | $10.13 | $10.33 | $8.45 | 344,498 |
| 2019-06-06 | $10.50 | $10.70 | $10.05 | $10.34 | $8.46 | 498,403 |
| 2019-06-05 | $11.12 | $11.17 | $10.36 | $10.45 | $8.55 | 340,431 |
| 2019-06-04 | $10.91 | $11.17 | $10.72 | $11.17 | $9.14 | 545,561 |
| 2019-06-03 | $10.70 | $11.02 | $10.70 | $10.79 | $8.83 | 559,546 |
| 2019-05-31 | $10.49 | $10.92 | $10.49 | $10.75 | $8.80 | 732,417 |
| 2019-05-30 | $11.08 | $11.16 | $10.74 | $10.75 | $8.80 | 637,262 |
| 2019-05-29 | $10.57 | $11.12 | $10.41 | $11.06 | $9.05 | 563,654 |
| 2019-05-28 | $10.84 | $11.08 | $10.76 | $10.76 | $8.80 | 670,767 |
| 2019-05-24 | $10.75 | $10.93 | $10.60 | $10.81 | $8.85 | 720,739 |
| 2019-05-23 | $10.79 | $11.05 | $10.53 | $10.59 | $8.67 | 722,766 |
| 2019-05-22 | $11.41 | $11.55 | $11.05 | $11.08 | $9.07 | 545,102 |
| 2019-05-21 | $11.12 | $11.61 | $11.07 | $11.50 | $9.41 | 483,929 |
| 2019-05-20 | $10.93 | $11.19 | $10.83 | $11.06 | $9.05 | 484,479 |
| 2019-05-17 | $11.17 | $11.18 | $10.77 | $10.97 | $8.98 | 756,488 |
| 2019-05-16 | $11.14 | $11.88 | $11.00 | $11.30 | $9.25 | 978,016 |
| 2019-05-15 | $11.23 | $11.25 | $10.86 | $11.10 | $9.08 | 509,524 |
| 2019-05-14 | $11.29 | $11.78 | $11.25 | $11.36 | $9.30 | 573,499 |
| 2019-05-13 | $11.38 | $11.64 | $11.13 | $11.23 | $9.19 | 251,912 |
| 2019-05-10 | $11.39 | $11.56 | $11.04 | $11.48 | $9.39 | 322,358 |
| 2019-05-09 | $11.07 | $11.70 | $10.77 | $11.44 | $9.36 | 597,632 |
| 2019-05-08 | $10.97 | $11.26 | $10.97 | $11.07 | $9.06 | 543,224 |
| 2019-05-07 | $11.14 | $11.21 | $10.88 | $10.97 | $8.98 | 281,413 |
| 2019-05-06 | $11.07 | $11.39 | $10.90 | $11.30 | $9.25 | 438,228 |
| 2019-05-03 | $11.07 | $11.31 | $10.87 | $11.23 | $9.19 | 382,181 |
| 2019-05-02 | $10.92 | $11.05 | $10.72 | $10.88 | $8.90 | 329,235 |
| 2019-05-01 | $11.29 | $11.55 | $11.03 | $11.05 | $9.04 | 218,760 |
| 2019-04-30 | $11.37 | $11.43 | $11.05 | $11.36 | $9.30 | 461,279 |
| 2019-04-29 | $11.56 | $11.65 | $11.19 | $11.26 | $9.21 | 322,554 |
| 2019-04-26 | $11.55 | $11.67 | $11.37 | $11.56 | $9.46 | 391,758 |
| 2019-04-25 | $12.77 | $12.77 | $11.02 | $11.67 | $9.55 | 2,671,407 |
| 2019-04-24 | $13.03 | $13.03 | $12.54 | $12.79 | $10.47 | 371,697 |
| 2019-04-23 | $12.95 | $13.24 | $12.93 | $12.95 | $10.60 | 727,183 |
| 2019-04-22 | $12.75 | $13.04 | $12.62 | $12.91 | $10.56 | 428,647 |
| 2019-04-18 | $12.57 | $12.66 | $12.34 | $12.62 | $10.33 | 212,117 |
| 2019-04-17 | $12.62 | $12.63 | $12.41 | $12.57 | $10.29 | 155,771 |
| 2019-04-16 | $12.58 | $12.70 | $12.41 | $12.55 | $10.27 | 223,211 |
| 2019-04-15 | $12.76 | $12.91 | $12.43 | $12.50 | $10.23 | 292,314 |
| 2019-04-12 | $13.15 | $13.29 | $12.70 | $12.77 | $10.45 | 648,852 |
| 2019-04-11 | $12.66 | $12.93 | $12.59 | $12.81 | $10.48 | 655,588 |
| 2019-04-10 | $12.44 | $12.77 | $12.35 | $12.73 | $10.42 | 581,661 |
| 2019-04-09 | $12.42 | $12.55 | $12.25 | $12.34 | $10.10 | 280,209 |
| 2019-04-08 | $12.30 | $12.58 | $12.30 | $12.45 | $10.19 | 629,913 |
| 2019-04-05 | $11.95 | $12.47 | $11.95 | $12.29 | $10.06 | 824,847 |
| 2019-04-04 | $11.82 | $12.05 | $11.74 | $11.91 | $9.75 | 529,754 |
| 2019-04-03 | $12.26 | $12.40 | $11.76 | $11.79 | $9.65 | 640,533 |
| 2019-04-02 | $12.11 | $12.39 | $12.10 | $12.13 | $9.93 | 447,777 |
| 2019-04-01 | $11.69 | $12.22 | $11.69 | $12.11 | $9.91 | 654,293 |
| 2019-03-29 | $12.01 | $12.17 | $11.50 | $11.54 | $9.44 | 952,645 |
| 2019-03-28 | $11.16 | $12.00 | $11.16 | $11.71 | $9.58 | 973,516 |
| 2019-03-27 | $11.41 | $11.53 | $11.15 | $11.27 | $9.22 | 529,386 |
| 2019-03-26 | $11.11 | $11.45 | $10.93 | $11.40 | $9.33 | 725,721 |
| 2019-03-25 | $11.02 | $11.27 | $10.91 | $10.97 | $8.98 | 589,647 |
| 2019-03-22 | $11.87 | $11.91 | $11.08 | $11.12 | $9.10 | 664,164 |
| 2019-03-21 | $12.21 | $12.46 | $11.88 | $11.91 | $9.75 | 513,810 |
| 2019-03-20 | $12.12 | $12.45 | $11.97 | $12.23 | $10.01 | 954,078 |
| 2019-03-19 | $12.13 | $12.45 | $12.03 | $12.12 | $9.92 | 1,906,709 |
| 2019-03-18 | $11.84 | $12.13 | $11.80 | $11.94 | $9.77 | 1,383,836 |
| 2019-03-15 | $11.63 | $11.87 | $11.43 | $11.82 | $9.67 | 6,436,620 |
| 2019-03-14 | $11.47 | $11.88 | $11.47 | $11.70 | $9.57 | 1,949,099 |
| 2019-03-13 | $12.12 | $12.33 | $11.39 | $11.61 | $9.40 | 2,226,275 |
| 2019-03-12 | $11.90 | $12.20 | $11.80 | $11.99 | $9.71 | 586,049 |
| 2019-03-11 | $11.71 | $12.06 | $11.66 | $11.82 | $9.57 | 1,038,067 |
| 2019-03-08 | $11.68 | $11.97 | $11.44 | $11.68 | $9.46 | 1,100,852 |
| 2019-03-07 | $12.09 | $12.36 | $11.50 | $11.90 | $9.64 | 1,301,479 |
| 2019-03-06 | $12.63 | $12.76 | $12.09 | $12.19 | $9.87 | 885,499 |
| 2019-03-05 | $12.87 | $13.09 | $12.50 | $12.65 | $10.25 | 1,177,419 |
| 2019-03-04 | $12.84 | $13.22 | $12.66 | $12.81 | $10.38 | 718,148 |
| 2019-03-01 | $12.73 | $13.05 | $12.56 | $12.75 | $10.33 | 853,948 |
| 2019-02-28 | $12.84 | $12.97 | $12.42 | $12.73 | $10.31 | 1,229,985 |
| 2019-02-27 | $12.81 | $13.03 | $12.62 | $12.73 | $10.31 | 1,530,004 |
| 2019-02-26 | $12.77 | $13.16 | $12.60 | $12.70 | $10.29 | 1,087,965 |
| 2019-02-25 | $12.62 | $13.05 | $12.45 | $12.81 | $10.38 | 877,588 |
| 2019-02-22 | $12.08 | $12.69 | $11.94 | $12.67 | $10.26 | 1,004,015 |
| 2019-02-21 | $11.88 | $12.17 | $11.72 | $11.90 | $9.64 | 356,573 |
| 2019-02-20 | $11.85 | $12.03 | $11.81 | $11.89 | $9.63 | 643,068 |
| 2019-02-19 | $11.94 | $12.07 | $11.77 | $11.91 | $9.65 | 378,627 |
| 2019-02-15 | $11.53 | $11.99 | $11.53 | $11.95 | $9.68 | 488,592 |
| 2019-02-14 | $11.53 | $11.90 | $11.36 | $11.42 | $9.25 | 826,715 |
| 2019-02-13 | $10.90 | $11.58 | $10.90 | $11.57 | $9.37 | 1,006,289 |
| 2019-02-12 | $10.77 | $11.12 | $10.67 | $10.86 | $8.80 | 1,333,747 |
| 2019-02-11 | $10.62 | $10.83 | $10.28 | $10.65 | $8.63 | 1,647,837 |
| 2019-02-08 | $10.99 | $11.12 | $10.19 | $10.74 | $8.70 | 1,191,226 |
| 2019-02-07 | $11.55 | $11.60 | $10.99 | $11.00 | $8.91 | 710,980 |
| 2019-02-06 | $11.78 | $12.03 | $11.56 | $11.67 | $9.45 | 585,337 |
| 2019-02-05 | $12.10 | $12.17 | $11.76 | $11.77 | $9.53 | 320,138 |
| 2019-02-04 | $12.03 | $12.36 | $11.84 | $12.10 | $9.80 | 668,449 |
| 2019-02-01 | $11.89 | $12.55 | $11.48 | $12.13 | $9.83 | 1,630,066 |
| 2019-01-31 | $11.82 | $12.15 | $11.48 | $11.79 | $9.55 | 728,337 |
| 2019-01-30 | $11.37 | $11.87 | $11.20 | $11.70 | $9.48 | 476,183 |
| 2019-01-29 | $11.24 | $11.57 | $11.14 | $11.24 | $9.10 | 705,217 |
| 2019-01-28 | $10.87 | $11.28 | $10.69 | $11.18 | $9.06 | 1,581,030 |
| 2019-01-25 | $10.54 | $11.34 | $10.39 | $10.95 | $8.87 | 968,943 |
| 2019-01-24 | $10.29 | $10.46 | $9.59 | $10.45 | $8.46 | 3,640,899 |
| 2019-01-23 | $10.34 | $10.55 | $10.03 | $10.31 | $8.35 | 757,219 |
| 2019-01-22 | $10.88 | $11.00 | $10.18 | $10.24 | $8.29 | 709,443 |
| 2019-01-18 | $10.80 | $11.09 | $10.51 | $10.94 | $8.86 | 266,958 |
| 2019-01-17 | $9.96 | $10.75 | $9.80 | $10.62 | $8.60 | 512,214 |
| 2019-01-16 | $10.06 | $10.33 | $9.88 | $10.03 | $8.12 | 805,723 |
| 2019-01-15 | $10.50 | $10.68 | $9.75 | $9.88 | $8.00 | 756,917 |
| 2019-01-14 | $10.22 | $10.74 | $10.09 | $10.45 | $8.46 | 398,086 |
| 2019-01-11 | $10.43 | $10.43 | $9.97 | $10.28 | $8.33 | 535,262 |
| 2019-01-10 | $10.60 | $11.10 | $10.34 | $10.54 | $8.54 | 687,560 |
| 2019-01-09 | $10.71 | $11.44 | $10.70 | $10.76 | $8.72 | 655,006 |
| 2019-01-08 | $10.54 | $10.92 | $10.15 | $10.50 | $8.50 | 765,965 |
| 2019-01-07 | $9.63 | $10.61 | $9.58 | $10.23 | $8.29 | 284,571 |
| 2019-01-04 | $9.13 | $9.65 | $9.13 | $9.64 | $7.81 | 225,866 |
| 2019-01-03 | $8.98 | $9.42 | $8.63 | $8.93 | $7.23 | 276,943 |
| 2019-01-02 | $8.56 | $9.39 | $8.40 | $8.99 | $7.28 | 287,221 |
| 2018-12-31 | $8.50 | $8.78 | $8.45 | $8.75 | $7.09 | 277,846 |
| 2018-12-28 | $8.72 | $8.83 | $8.42 | $8.50 | $6.88 | 411,871 |
| 2018-12-27 | $8.73 | $8.96 | $8.50 | $8.69 | $7.04 | 248,869 |
| 2018-12-26 | $8.04 | $8.76 | $7.97 | $8.75 | $7.09 | 461,303 |
| 2018-12-24 | $8.25 | $8.49 | $7.94 | $7.94 | $6.43 | 206,963 |
| 2018-12-21 | $7.94 | $8.61 | $7.94 | $8.30 | $6.72 | 1,096,095 |
| 2018-12-20 | $8.74 | $9.19 | $7.87 | $7.91 | $6.41 | 548,160 |
| 2018-12-19 | $9.26 | $9.48 | $8.94 | $9.04 | $7.32 | 350,944 |
| 2018-12-18 | $9.52 | $9.52 | $9.10 | $9.26 | $7.50 | 344,638 |
| 2018-12-17 | $10.44 | $10.52 | $9.43 | $9.51 | $7.70 | 435,448 |
| 2018-12-14 | $10.30 | $11.02 | $10.24 | $10.43 | $8.45 | 847,911 |
| 2018-12-13 | $10.69 | $10.78 | $9.94 | $10.41 | $8.34 | 683,239 |
| 2018-12-12 | $10.54 | $11.22 | $10.27 | $10.68 | $8.55 | 775,474 |
| 2018-12-11 | $11.35 | $11.85 | $10.22 | $10.26 | $8.22 | 790,805 |
| 2018-12-10 | $11.89 | $12.08 | $11.15 | $11.34 | $9.08 | 352,455 |
| 2018-12-07 | $12.50 | $12.87 | $12.25 | $12.30 | $9.85 | 99,705 |
| 2018-12-06 | $12.61 | $12.67 | $11.62 | $12.23 | $9.79 | 397,644 |
| 2018-12-04 | $13.31 | $13.49 | $12.67 | $12.96 | $10.38 | 640,861 |
| 2018-12-03 | $12.78 | $13.36 | $12.73 | $13.15 | $10.53 | 487,957 |
| 2018-11-30 | $12.62 | $12.94 | $12.15 | $12.39 | $9.92 | 546,902 |
| 2018-11-29 | $12.84 | $13.08 | $12.52 | $12.81 | $10.26 | 310,429 |
| 2018-11-28 | $12.77 | $12.93 | $12.54 | $12.77 | $10.23 | 254,231 |
| 2018-11-27 | $12.86 | $13.14 | $12.53 | $12.80 | $10.25 | 176,780 |
| 2018-11-26 | $12.95 | $13.40 | $12.72 | $12.99 | $10.40 | 312,978 |
| 2018-11-23 | $13.33 | $13.47 | $12.80 | $12.94 | $10.36 | 120,429 |
| 2018-11-21 | $12.74 | $13.99 | $12.71 | $13.68 | $10.95 | 311,184 |
| 2018-11-20 | $12.84 | $13.22 | $12.25 | $12.58 | $10.07 | 260,153 |
| 2018-11-19 | $13.01 | $13.39 | $12.88 | $13.08 | $10.47 | 188,077 |
| 2018-11-16 | $13.10 | $13.61 | $13.06 | $13.26 | $10.62 | 341,215 |
| 2018-11-15 | $12.89 | $13.47 | $12.73 | $13.10 | $10.49 | 202,267 |
| 2018-11-14 | $12.81 | $13.21 | $12.73 | $13.03 | $10.43 | 429,511 |
| 2018-11-13 | $13.12 | $13.53 | $12.43 | $12.59 | $10.08 | 459,434 |
| 2018-11-12 | $14.11 | $14.35 | $13.17 | $13.20 | $10.57 | 521,202 |
| 2018-11-09 | $13.82 | $14.05 | $12.93 | $13.96 | $11.18 | 254,741 |
| 2018-11-08 | $14.42 | $14.73 | $12.91 | $14.02 | $11.23 | 373,442 |
| 2018-11-07 | $14.72 | $14.90 | $14.25 | $14.84 | $11.88 | 171,116 |
| 2018-11-06 | $14.63 | $14.94 | $14.08 | $14.52 | $11.63 | 173,917 |
| 2018-11-05 | $14.00 | $14.89 | $13.93 | $14.62 | $11.71 | 209,142 |
| 2018-11-02 | $14.25 | $14.48 | $13.74 | $13.85 | $11.09 | 518,472 |
| 2018-11-01 | $14.07 | $14.51 | $13.90 | $14.13 | $11.32 | 430,077 |
| 2018-10-31 | $13.90 | $14.25 | $13.89 | $14.00 | $11.21 | 201,159 |
| 2018-10-30 | $13.87 | $14.22 | $13.67 | $13.96 | $11.18 | 430,513 |
| 2018-10-29 | $14.66 | $15.10 | $13.78 | $14.15 | $11.33 | 354,740 |
| 2018-10-26 | $15.04 | $15.06 | $14.60 | $14.71 | $11.78 | 193,593 |
| 2018-10-25 | $15.00 | $15.30 | $14.63 | $15.28 | $12.24 | 230,002 |
| 2018-10-24 | $15.69 | $15.98 | $14.88 | $14.96 | $11.98 | 465,114 |
| 2018-10-23 | $15.79 | $16.04 | $15.33 | $15.72 | $12.59 | 1,100,269 |
| 2018-10-22 | $16.26 | $16.40 | $15.86 | $16.14 | $12.92 | 335,334 |
| 2018-10-19 | $16.29 | $16.83 | $16.22 | $16.32 | $13.07 | 259,621 |
| 2018-10-18 | $16.62 | $16.88 | $16.18 | $16.29 | $13.04 | 472,972 |
| 2018-10-17 | $16.75 | $16.75 | $16.20 | $16.65 | $13.33 | 272,624 |
| 2018-10-16 | $16.34 | $16.89 | $15.75 | $16.81 | $13.46 | 494,308 |
| 2018-10-15 | $16.04 | $16.32 | $15.70 | $16.27 | $13.03 | 199,834 |
| 2018-10-12 | $16.48 | $16.70 | $15.62 | $15.93 | $12.76 | 406,902 |
| 2018-10-11 | $16.50 | $16.72 | $16.01 | $16.21 | $12.98 | 621,761 |
| 2018-10-10 | $18.06 | $18.10 | $16.52 | $16.53 | $13.24 | 555,011 |
| 2018-10-09 | $17.60 | $18.07 | $17.00 | $17.98 | $14.40 | 323,299 |
| 2018-10-08 | $18.48 | $18.55 | $17.49 | $17.52 | $14.03 | 493,339 |
| 2018-10-05 | $17.81 | $18.28 | $17.19 | $18.24 | $14.61 | 311,636 |
| 2018-10-04 | $17.79 | $17.99 | $17.34 | $17.73 | $14.20 | 172,176 |
| 2018-10-03 | $18.00 | $18.02 | $17.44 | $17.78 | $14.24 | 225,330 |
| 2018-10-02 | $17.67 | $18.01 | $17.54 | $17.93 | $14.36 | 254,168 |
| 2018-10-01 | $17.95 | $17.98 | $17.13 | $17.53 | $14.04 | 477,098 |
| 2018-09-28 | $17.08 | $17.64 | $17.00 | $17.62 | $14.11 | 283,972 |
| 2018-09-27 | $16.84 | $17.16 | $16.69 | $17.09 | $13.69 | 297,383 |
| 2018-09-26 | $16.95 | $16.95 | $16.47 | $16.74 | $13.41 | 368,814 |
| 2018-09-25 | $16.99 | $17.06 | $16.75 | $16.99 | $13.61 | 813,181 |
| 2018-09-24 | $16.13 | $16.87 | $16.10 | $16.85 | $13.49 | 1,206,792 |
| 2018-09-21 | $16.37 | $16.48 | $15.71 | $16.00 | $12.81 | 2,803,747 |
| 2018-09-20 | $16.38 | $16.48 | $16.09 | $16.37 | $13.11 | 552,405 |
| 2018-09-19 | $16.34 | $16.73 | $16.25 | $16.36 | $13.10 | 705,605 |
| 2018-09-18 | $16.09 | $16.65 | $16.06 | $16.34 | $13.08 | 730,721 |
| 2018-09-17 | $15.76 | $16.10 | $15.76 | $15.93 | $12.76 | 532,302 |
| 2018-09-14 | $16.00 | $16.27 | $15.68 | $15.76 | $12.62 | 381,804 |
| 2018-09-13 | $15.61 | $16.14 | $15.61 | $16.01 | $12.82 | 420,401 |
| 2018-09-12 | $16.13 | $16.73 | $15.60 | $15.70 | $12.50 | 655,651 |
| 2018-09-11 | $15.90 | $16.39 | $15.71 | $16.14 | $12.85 | 456,054 |
| 2018-09-10 | $15.87 | $16.31 | $15.66 | $15.93 | $12.69 | 394,774 |
| 2018-09-07 | $15.70 | $16.10 | $15.46 | $15.75 | $12.54 | 449,843 |
| 2018-09-06 | $16.28 | $16.50 | $15.37 | $15.69 | $12.49 | 749,601 |
| 2018-09-05 | $15.88 | $16.30 | $15.88 | $16.26 | $12.95 | 659,499 |
| 2018-09-04 | $16.39 | $16.48 | $15.72 | $15.85 | $12.62 | 666,991 |
| 2018-08-31 | $16.50 | $16.50 | $16.25 | $16.39 | $13.05 | 516,611 |
| 2018-08-30 | $16.01 | $16.45 | $15.83 | $16.28 | $12.96 | 401,337 |
| 2018-08-29 | $15.94 | $16.11 | $15.69 | $16.00 | $12.74 | 447,471 |
| 2018-08-28 | $15.75 | $16.05 | $15.69 | $15.99 | $12.73 | 570,569 |
| 2018-08-27 | $15.44 | $15.96 | $15.28 | $15.73 | $12.53 | 595,884 |
| 2018-08-24 | $14.25 | $16.26 | $14.24 | $15.46 | $12.31 | 1,283,503 |
| 2018-08-23 | $13.74 | $14.03 | $13.35 | $14.03 | $11.17 | 1,272,483 |
| 2018-08-22 | $13.49 | $13.76 | $13.15 | $13.50 | $10.75 | 1,174,782 |
| 2018-08-21 | $13.15 | $13.48 | $12.91 | $13.28 | $10.57 | 1,096,107 |
| 2018-08-20 | $13.11 | $13.14 | $12.80 | $13.00 | $10.35 | 710,284 |
| 2018-08-17 | $12.62 | $13.10 | $12.62 | $12.84 | $10.22 | 253,770 |
| 2018-08-16 | $12.72 | $13.30 | $12.53 | $12.74 | $10.14 | 589,640 |
| 2018-08-15 | $12.11 | $13.10 | $12.11 | $12.73 | $10.14 | 438,953 |
| 2018-08-14 | $13.09 | $13.27 | $12.82 | $12.99 | $10.34 | 276,403 |
| 2018-08-13 | $13.28 | $13.71 | $12.89 | $13.00 | $10.35 | 545,413 |
| 2018-08-10 | $13.01 | $13.50 | $11.71 | $13.39 | $10.66 | 375,136 |
| 2018-08-09 | $13.24 | $13.54 | $13.10 | $13.10 | $10.43 | 263,608 |
| 2018-08-08 | $13.74 | $13.75 | $12.86 | $13.23 | $10.54 | 473,157 |
| 2018-08-07 | $13.74 | $13.75 | $12.90 | $13.33 | $10.61 | 548,668 |
| 2018-08-06 | $13.39 | $13.69 | $13.25 | $13.55 | $10.79 | 246,826 |
| 2018-08-03 | $13.36 | $13.64 | $13.11 | $13.38 | $10.65 | 594,623 |
| 2018-08-02 | $13.55 | $13.63 | $13.30 | $13.30 | $10.59 | 583,938 |
| 2018-08-01 | $13.77 | $13.87 | $13.50 | $13.61 | $10.84 | 362,167 |
| 2018-07-31 | $13.87 | $13.95 | $13.65 | $13.75 | $10.95 | 737,220 |
| 2018-07-30 | $13.23 | $13.84 | $13.23 | $13.80 | $10.99 | 845,050 |
| 2018-07-27 | $13.06 | $13.99 | $12.51 | $13.29 | $10.58 | 1,047,776 |
| 2018-07-26 | $13.25 | $14.10 | $12.90 | $13.25 | $10.55 | 5,064,706 |
| 2018-07-25 | $17.00 | $17.00 | $14.50 | $14.50 | $11.55 | 3,435 |
| 2018-07-24 | $14.50 | $14.50 | $14.50 | $14.50 | $11.55 | 400 |
| 2018-07-23 | $16.00 | $16.00 | $16.00 | $16.00 | $12.74 | 200 |
| 2018-07-20 | $14.50 | $16.00 | $14.50 | $16.00 | $12.74 | 2,900 |
| 2018-07-19 | $14.50 | $14.50 | $14.50 | $14.50 | $11.55 | 400 |
| 2018-07-18 | $13.50 | $13.75 | $13.50 | $13.75 | $10.95 | 6,900 |
Berry Corp (BRY) News Headlines
Recent Berry Corp (BRY) News
Similar Companies to Berry Corp (BRY) in the Oil & Gas E&P Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Cnooc Ltd | CEO | Oil & Gas E&P | Energy | 167,250 |
| Berry Corp | BRY | Oil & Gas E&P | Energy | 20,000 |
| Marathon Oil Corporation | MRO | Oil & Gas E&P | Energy | 17,000 |
| Conoco Phillips | COP | Oil & Gas E&P | Energy | 13,500 |
| Occidental Petroleum Corp | OXY | Oil & Gas E&P | Energy | 11,800 |
| Southwestern Energy Company | SWN | Oil & Gas E&P | Energy | 8,500 |
| Noble Energy Inc | NBL | Oil & Gas E&P | Energy | 8,000 |
| EOG Resources Inc | EOG | Oil & Gas E&P | Energy | 4,500 |
| APA Corporation | APA | Oil & Gas E&P | Energy | 4,004 |
| Devon Energy Corp | DVN | Oil & Gas E&P | Energy | 3,500 |