Corporacion America Airports S.A. (CAAP) Exchange: NYSE
Data as of May 2, 2025
$19.52 ($0.31) 1.61%
Corporacion America Airports S.A. - Daily Information
Click for more stock information on Corporacion America Airports S.A..| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $19.47 |
| Previous Close | $19.52 |
| High | $19.84 |
| Low | $19.27 |
| Adjusted Open | $19.47 |
| Previous Adjusted Close | $19.52 |
| Adjusted High | $19.84 |
| Adjusted Low | $19.27 |
About Corporacion America Airports S.A. (CAAP)
Corporacion America Airports S.A. (CAAP) is a company that operates, maintains, develops and invests in airports worldwide. Founded in 1997, the company has grown from managing three airports in Argentina to managing 425 airports in Latin America, Europe, and the Middle East today. Through their development and management, CAAP is providing air connectivity, improving efficiency, and fostering economic development for dozens of countries. Since its inception, CAAP has rapidly grown and expanded globally. It began with the acquisition of three airports in Argentina in 1997. In 2008, they entered the Peruvian market and acquired Limaâs airport, doubling their number of airports. CAAP then acquired 14 airports in Turkey, thus acquiring its first concession in Europe in 2014. In 2016, the company acquired 11 airports from Franceâs Vinci Airports, effectively tripling the number of their European airport concessions. In 2018, CAAP acquired another 31 airports in Italy, further growing the international airport portfolio. As of March 2019, CAAP has over 425 airports under development or management around the world. They have been named as the fastest-growing airport concessionaire in the world and are continuing to expand; even as of now, they are in the process of expansion and acquisition with Brazilâs Regional Airports Consortium. CAAP is a publicly traded company and the major shareholder is holding company, Corporación América which is a global business conglomerate operating in the airports, energy and real estate sectors.
Invest in Corporacion America Airports S.A. (CAAP)
Historical Stock Data for Corporacion America Airports S.A. (CAAP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $19.47 | $19.84 | $19.27 | $19.52 | $19.52 | 76,064 |
| 2025-05-01 | $19.49 | $19.59 | $18.99 | $19.21 | $19.21 | 59,923 |
| 2025-04-30 | $19.21 | $19.89 | $18.80 | $19.45 | $19.45 | 76,959 |
| 2025-04-29 | $19.71 | $19.82 | $19.41 | $19.48 | $19.48 | 113,968 |
| 2025-04-28 | $19.98 | $19.99 | $19.51 | $19.85 | $19.85 | 133,909 |
| 2025-04-25 | $19.01 | $19.54 | $18.94 | $19.34 | $19.34 | 68,487 |
| 2025-04-24 | $18.75 | $19.35 | $18.75 | $19.16 | $19.16 | 76,385 |
| 2025-04-23 | $18.69 | $19.17 | $18.58 | $18.73 | $18.73 | 74,099 |
| 2025-04-22 | $18.16 | $18.59 | $18.02 | $18.33 | $18.33 | 148,644 |
| 2025-04-21 | $18.13 | $18.23 | $17.77 | $18.00 | $18.00 | 67,787 |
| 2025-04-17 | $18.34 | $18.50 | $18.04 | $18.23 | $18.23 | 115,070 |
| 2025-04-16 | $17.91 | $18.43 | $17.91 | $18.28 | $18.28 | 144,930 |
| 2025-04-15 | $18.21 | $18.45 | $17.72 | $18.08 | $18.08 | 91,512 |
| 2025-04-14 | $17.67 | $18.82 | $17.52 | $18.15 | $18.15 | 128,267 |
| 2025-04-11 | $16.81 | $17.66 | $16.62 | $17.35 | $17.35 | 109,532 |
| 2025-04-10 | $17.05 | $17.43 | $16.34 | $16.74 | $16.74 | 156,172 |
| 2025-04-09 | $15.78 | $17.53 | $15.01 | $17.40 | $17.40 | 276,729 |
| 2025-04-08 | $16.89 | $17.20 | $15.56 | $15.97 | $15.97 | 365,426 |
| 2025-04-07 | $16.55 | $17.55 | $15.73 | $16.30 | $16.30 | 411,170 |
| 2025-04-04 | $17.42 | $17.52 | $16.62 | $17.46 | $17.46 | 298,391 |
| 2025-04-03 | $17.91 | $18.26 | $17.91 | $18.06 | $18.06 | 131,330 |
| 2025-04-02 | $18.54 | $18.92 | $18.39 | $18.73 | $18.73 | 67,864 |
| 2025-04-01 | $18.38 | $18.92 | $18.12 | $18.72 | $18.72 | 128,952 |
| 2025-03-31 | $18.01 | $18.35 | $17.71 | $18.30 | $18.30 | 180,252 |
| 2025-03-28 | $18.81 | $18.81 | $18.03 | $18.22 | $18.22 | 120,478 |
| 2025-03-27 | $18.76 | $19.07 | $18.58 | $18.81 | $18.81 | 96,302 |
| 2025-03-26 | $19.17 | $19.29 | $18.70 | $18.79 | $18.79 | 84,052 |
| 2025-03-25 | $18.66 | $19.39 | $18.40 | $19.04 | $19.04 | 256,932 |
| 2025-03-24 | $18.18 | $18.74 | $18.03 | $18.40 | $18.40 | 189,814 |
| 2025-03-21 | $17.55 | $18.27 | $17.39 | $18.10 | $18.10 | 284,215 |
| 2025-03-20 | $17.73 | $18.19 | $17.55 | $17.68 | $17.68 | 316,197 |
| 2025-03-19 | $18.48 | $18.84 | $17.33 | $17.92 | $17.92 | 701,628 |
| 2025-03-18 | $19.35 | $19.48 | $19.03 | $19.28 | $19.28 | 145,178 |
| 2025-03-17 | $18.33 | $19.86 | $18.32 | $19.35 | $19.35 | 241,038 |
| 2025-03-14 | $18.54 | $18.73 | $17.89 | $18.38 | $18.38 | 5,880,534 |
| 2025-03-13 | $18.28 | $18.78 | $17.89 | $17.93 | $17.93 | 167,479 |
| 2025-03-12 | $18.10 | $18.41 | $18.00 | $18.30 | $18.30 | 1,116,707 |
| 2025-03-11 | $17.57 | $18.08 | $17.20 | $17.93 | $17.93 | 127,773 |
| 2025-03-10 | $17.65 | $17.82 | $17.07 | $17.50 | $17.50 | 174,845 |
| 2025-03-07 | $17.87 | $18.17 | $17.60 | $18.03 | $18.03 | 96,840 |
| 2025-03-06 | $18.14 | $18.49 | $17.88 | $17.93 | $17.93 | 62,002 |
| 2025-03-05 | $17.66 | $18.37 | $17.55 | $18.27 | $18.27 | 103,730 |
| 2025-03-04 | $17.98 | $17.98 | $17.11 | $17.60 | $17.60 | 97,655 |
| 2025-03-03 | $18.50 | $18.83 | $18.00 | $18.09 | $18.09 | 204,015 |
| 2025-02-28 | $17.94 | $18.35 | $17.91 | $18.30 | $18.30 | 144,237 |
| 2025-02-27 | $18.50 | $18.50 | $17.85 | $17.99 | $17.99 | 93,078 |
| 2025-02-26 | $18.70 | $19.17 | $18.38 | $18.52 | $18.52 | 87,388 |
| 2025-02-25 | $18.41 | $19.24 | $18.00 | $18.67 | $18.67 | 146,004 |
| 2025-02-24 | $18.64 | $18.89 | $18.50 | $18.53 | $18.53 | 109,406 |
| 2025-02-21 | $19.56 | $19.91 | $18.63 | $18.67 | $18.67 | 110,430 |
| 2025-02-20 | $19.62 | $19.62 | $19.03 | $19.51 | $19.51 | 103,547 |
| 2025-02-19 | $19.49 | $19.85 | $19.25 | $19.57 | $19.57 | 74,669 |
| 2025-02-18 | $18.81 | $19.52 | $18.62 | $19.47 | $19.47 | 112,485 |
| 2025-02-14 | $19.13 | $19.50 | $18.73 | $18.81 | $18.81 | 98,213 |
| 2025-02-13 | $18.93 | $19.21 | $18.69 | $19.00 | $19.00 | 104,968 |
| 2025-02-12 | $18.85 | $19.11 | $18.83 | $18.93 | $18.93 | 78,358 |
| 2025-02-11 | $19.55 | $19.71 | $18.90 | $18.96 | $18.96 | 116,981 |
| 2025-02-10 | $19.59 | $19.78 | $19.35 | $19.62 | $19.62 | 79,590 |
| 2025-02-07 | $19.79 | $19.99 | $19.34 | $19.46 | $19.46 | 124,265 |
| 2025-02-06 | $19.15 | $19.79 | $19.02 | $19.79 | $19.79 | 50,125 |
| 2025-02-05 | $19.42 | $19.67 | $19.00 | $19.10 | $19.10 | 111,376 |
| 2025-02-04 | $19.73 | $19.91 | $19.46 | $19.54 | $19.54 | 63,153 |
| 2025-02-03 | $19.20 | $19.79 | $19.15 | $19.74 | $19.74 | 105,145 |
| 2025-01-31 | $19.99 | $20.14 | $19.28 | $19.57 | $19.57 | 95,812 |
| 2025-01-30 | $20.17 | $20.17 | $19.57 | $19.95 | $19.95 | 119,816 |
| 2025-01-29 | $19.39 | $19.91 | $19.36 | $19.90 | $19.90 | 104,985 |
| 2025-01-28 | $19.75 | $19.80 | $18.97 | $19.50 | $19.50 | 108,749 |
| 2025-01-27 | $19.37 | $19.79 | $19.20 | $19.62 | $19.62 | 167,577 |
| 2025-01-24 | $19.71 | $19.99 | $19.60 | $19.71 | $19.71 | 96,265 |
| 2025-01-23 | $19.99 | $20.01 | $19.73 | $19.80 | $19.80 | 61,012 |
| 2025-01-22 | $19.96 | $20.18 | $19.62 | $20.00 | $20.00 | 123,688 |
| 2025-01-21 | $18.41 | $19.98 | $18.37 | $19.89 | $19.89 | 218,140 |
| 2025-01-17 | $18.63 | $18.90 | $18.31 | $18.33 | $18.33 | 195,690 |
| 2025-01-16 | $19.30 | $19.30 | $18.42 | $18.54 | $18.54 | 134,875 |
| 2025-01-15 | $19.43 | $19.46 | $19.21 | $19.32 | $19.32 | 74,385 |
| 2025-01-14 | $18.68 | $19.18 | $18.65 | $19.12 | $19.12 | 112,259 |
| 2025-01-13 | $18.40 | $18.82 | $18.19 | $18.61 | $18.61 | 97,827 |
| 2025-01-10 | $19.20 | $19.28 | $18.44 | $18.82 | $18.82 | 136,724 |
| 2025-01-08 | $19.36 | $19.55 | $18.95 | $19.35 | $19.35 | 163,955 |
| 2025-01-07 | $19.91 | $20.00 | $19.34 | $19.38 | $19.38 | 112,272 |
| 2025-01-06 | $19.30 | $19.88 | $19.24 | $19.78 | $19.78 | 189,993 |
| 2025-01-03 | $19.25 | $19.34 | $18.86 | $19.12 | $19.12 | 112,315 |
| 2025-01-02 | $18.75 | $20.06 | $18.75 | $19.26 | $19.26 | 211,670 |
| 2024-12-31 | $18.77 | $19.07 | $18.61 | $18.66 | $18.66 | 144,011 |
| 2024-12-30 | $18.76 | $18.94 | $18.64 | $18.78 | $18.78 | 114,723 |
| 2024-12-27 | $18.98 | $19.20 | $18.88 | $18.89 | $18.89 | 134,941 |
| 2024-12-26 | $18.98 | $19.11 | $18.83 | $19.02 | $19.02 | 101,587 |
| 2024-12-24 | $19.04 | $19.15 | $18.91 | $18.99 | $18.99 | 62,526 |
| 2024-12-23 | $18.91 | $19.24 | $18.90 | $18.90 | $18.90 | 132,563 |
| 2024-12-20 | $18.43 | $19.16 | $18.41 | $18.88 | $18.88 | 235,127 |
| 2024-12-19 | $19.05 | $19.36 | $18.62 | $18.64 | $18.64 | 120,452 |
| 2024-12-18 | $20.41 | $20.46 | $18.85 | $18.85 | $18.85 | 219,105 |
| 2024-12-17 | $20.37 | $20.65 | $19.99 | $20.32 | $20.32 | 192,536 |
| 2024-12-16 | $20.40 | $20.79 | $20.24 | $20.67 | $20.67 | 179,849 |
| 2024-12-13 | $20.35 | $20.40 | $19.86 | $20.33 | $20.33 | 221,174 |
| 2024-12-12 | $20.24 | $20.43 | $19.92 | $20.22 | $20.22 | 235,982 |
| 2024-12-11 | $19.89 | $20.50 | $19.72 | $20.29 | $20.29 | 315,591 |
| 2024-12-10 | $19.79 | $19.92 | $19.36 | $19.82 | $19.82 | 146,562 |
| 2024-12-09 | $19.89 | $20.26 | $19.57 | $19.75 | $19.75 | 208,216 |
| 2024-12-06 | $19.76 | $19.82 | $19.42 | $19.67 | $19.67 | 147,209 |
| 2024-12-05 | $18.76 | $19.81 | $18.76 | $19.75 | $19.75 | 267,536 |
| 2024-12-04 | $18.72 | $18.90 | $18.56 | $18.76 | $18.76 | 129,602 |
| 2024-12-03 | $18.39 | $18.85 | $18.36 | $18.82 | $18.82 | 186,265 |
| 2024-12-02 | $18.74 | $18.87 | $18.43 | $18.43 | $18.43 | 146,249 |
| 2024-11-29 | $18.58 | $18.96 | $18.55 | $18.90 | $18.90 | 97,604 |
| 2024-11-27 | $19.05 | $19.13 | $18.49 | $18.52 | $18.52 | 97,589 |
| 2024-11-26 | $18.67 | $18.98 | $18.57 | $18.96 | $18.96 | 199,372 |
| 2024-11-25 | $18.91 | $19.06 | $18.57 | $18.72 | $18.72 | 251,499 |
| 2024-11-22 | $17.84 | $19.02 | $17.78 | $18.75 | $18.75 | 208,368 |
| 2024-11-21 | $18.77 | $18.96 | $17.67 | $17.99 | $17.99 | 444,675 |
| 2024-11-20 | $19.71 | $19.88 | $19.06 | $19.40 | $19.40 | 235,204 |
| 2024-11-19 | $18.86 | $19.98 | $18.59 | $19.71 | $19.71 | 436,747 |
| 2024-11-18 | $18.72 | $19.34 | $18.62 | $19.04 | $19.04 | 250,298 |
| 2024-11-15 | $19.60 | $19.61 | $18.78 | $18.81 | $18.81 | 116,176 |
| 2024-11-14 | $18.94 | $19.71 | $18.87 | $19.49 | $19.49 | 193,885 |
| 2024-11-13 | $19.07 | $19.25 | $18.81 | $18.94 | $18.94 | 103,348 |
| 2024-11-12 | $18.77 | $19.27 | $18.69 | $19.14 | $19.14 | 145,068 |
| 2024-11-11 | $18.95 | $19.23 | $18.73 | $18.85 | $18.85 | 135,473 |
| 2024-11-08 | $19.15 | $19.15 | $18.82 | $18.90 | $18.90 | 101,212 |
| 2024-11-07 | $19.14 | $19.66 | $19.12 | $19.20 | $19.20 | 203,678 |
| 2024-11-06 | $19.37 | $19.95 | $18.97 | $19.09 | $19.09 | 251,988 |
| 2024-11-05 | $18.81 | $19.12 | $18.68 | $19.10 | $19.10 | 126,898 |
| 2024-11-04 | $18.40 | $19.13 | $18.40 | $18.78 | $18.78 | 104,895 |
| 2024-11-01 | $18.94 | $19.31 | $18.34 | $18.38 | $18.38 | 252,891 |
| 2024-10-31 | $18.74 | $19.10 | $18.67 | $18.89 | $18.89 | 96,486 |
| 2024-10-30 | $18.73 | $19.00 | $18.51 | $18.86 | $18.86 | 48,013 |
| 2024-10-29 | $18.96 | $19.22 | $18.75 | $18.75 | $18.75 | 64,527 |
| 2024-10-28 | $18.75 | $19.05 | $18.70 | $18.98 | $18.98 | 76,222 |
| 2024-10-25 | $18.34 | $18.76 | $18.24 | $18.74 | $18.74 | 73,152 |
| 2024-10-24 | $17.55 | $18.25 | $17.54 | $18.25 | $18.25 | 71,297 |
| 2024-10-23 | $17.60 | $17.73 | $17.43 | $17.50 | $17.50 | 114,653 |
| 2024-10-22 | $17.92 | $18.04 | $17.50 | $17.62 | $17.62 | 108,335 |
| 2024-10-21 | $18.50 | $18.50 | $17.84 | $17.98 | $17.98 | 108,152 |
| 2024-10-18 | $18.32 | $18.57 | $18.27 | $18.42 | $18.42 | 99,256 |
| 2024-10-17 | $18.18 | $18.43 | $18.08 | $18.17 | $18.17 | 39,212 |
| 2024-10-16 | $18.45 | $18.52 | $18.06 | $18.19 | $18.19 | 67,495 |
| 2024-10-15 | $18.60 | $18.67 | $18.13 | $18.28 | $18.28 | 72,917 |
| 2024-10-14 | $18.90 | $18.95 | $18.62 | $18.68 | $18.68 | 86,392 |
| 2024-10-11 | $18.89 | $19.31 | $18.81 | $18.88 | $18.88 | 164,937 |
| 2024-10-10 | $18.03 | $18.86 | $18.00 | $18.84 | $18.84 | 137,799 |
| 2024-10-09 | $17.44 | $18.00 | $17.39 | $17.97 | $17.97 | 96,274 |
| 2024-10-08 | $17.48 | $17.50 | $17.15 | $17.41 | $17.41 | 101,744 |
| 2024-10-07 | $17.70 | $17.73 | $17.33 | $17.55 | $17.55 | 87,554 |
| 2024-10-04 | $17.54 | $17.84 | $17.38 | $17.74 | $17.74 | 57,922 |
| 2024-10-03 | $17.38 | $17.54 | $17.14 | $17.33 | $17.33 | 115,458 |
| 2024-10-02 | $17.49 | $17.62 | $17.34 | $17.52 | $17.52 | 53,930 |
| 2024-10-01 | $17.38 | $17.60 | $17.12 | $17.47 | $17.47 | 106,579 |
| 2024-09-30 | $17.87 | $17.87 | $17.15 | $17.46 | $17.46 | 196,561 |
| 2024-09-27 | $18.39 | $18.39 | $17.96 | $17.99 | $17.99 | 88,835 |
| 2024-09-26 | $17.83 | $18.45 | $17.83 | $18.26 | $18.26 | 175,370 |
| 2024-09-25 | $17.81 | $17.88 | $17.59 | $17.61 | $17.61 | 72,914 |
| 2024-09-24 | $17.57 | $17.84 | $17.35 | $17.81 | $17.81 | 108,052 |
| 2024-09-23 | $17.95 | $17.95 | $17.32 | $17.41 | $17.41 | 115,248 |
| 2024-09-20 | $17.86 | $17.89 | $17.46 | $17.83 | $17.83 | 166,510 |
| 2024-09-19 | $17.51 | $18.08 | $17.50 | $17.74 | $17.74 | 144,158 |
| 2024-09-18 | $17.29 | $17.47 | $17.13 | $17.24 | $17.24 | 146,547 |
| 2024-09-17 | $17.36 | $17.36 | $17.04 | $17.27 | $17.27 | 135,409 |
| 2024-09-16 | $17.05 | $17.43 | $17.01 | $17.27 | $17.27 | 86,805 |
| 2024-09-13 | $16.75 | $17.09 | $16.53 | $17.07 | $17.07 | 87,433 |
| 2024-09-12 | $15.95 | $16.83 | $15.86 | $16.65 | $16.65 | 219,592 |
| 2024-09-11 | $14.82 | $15.90 | $14.80 | $15.86 | $15.86 | 198,191 |
| 2024-09-10 | $14.88 | $14.90 | $14.74 | $14.81 | $14.81 | 151,955 |
| 2024-09-09 | $14.74 | $14.94 | $14.69 | $14.78 | $14.78 | 157,381 |
| 2024-09-06 | $14.75 | $14.88 | $14.64 | $14.80 | $14.80 | 187,249 |
| 2024-09-05 | $14.52 | $14.78 | $14.43 | $14.75 | $14.75 | 165,209 |
| 2024-09-04 | $14.22 | $14.62 | $14.13 | $14.56 | $14.56 | 273,924 |
| 2024-09-03 | $14.61 | $14.78 | $14.12 | $14.34 | $14.34 | 575,916 |
| 2024-08-30 | $15.30 | $15.70 | $15.02 | $15.06 | $15.06 | 352,356 |
| 2024-08-29 | $15.01 | $15.35 | $15.00 | $15.27 | $15.27 | 118,005 |
| 2024-08-28 | $15.00 | $15.04 | $14.90 | $14.97 | $14.97 | 88,713 |
| 2024-08-27 | $15.14 | $15.24 | $14.96 | $14.99 | $14.99 | 99,048 |
| 2024-08-26 | $15.41 | $15.47 | $15.11 | $15.15 | $15.15 | 127,723 |
| 2024-08-23 | $15.11 | $15.39 | $14.98 | $15.35 | $15.35 | 167,726 |
| 2024-08-22 | $14.53 | $15.30 | $14.00 | $15.11 | $15.11 | 477,082 |
| 2024-08-21 | $16.01 | $16.01 | $15.57 | $15.78 | $15.78 | 172,819 |
| 2024-08-20 | $16.42 | $16.70 | $15.95 | $15.99 | $15.99 | 125,447 |
| 2024-08-19 | $16.15 | $16.44 | $15.95 | $16.38 | $16.38 | 133,373 |
| 2024-08-16 | $16.04 | $16.27 | $15.97 | $16.09 | $16.09 | 103,476 |
| 2024-08-15 | $15.70 | $16.06 | $15.61 | $15.97 | $15.97 | 104,764 |
| 2024-08-14 | $15.48 | $15.73 | $15.40 | $15.57 | $15.57 | 62,507 |
| 2024-08-13 | $15.30 | $15.49 | $15.10 | $15.45 | $15.45 | 78,964 |
| 2024-08-12 | $15.21 | $15.63 | $15.16 | $15.22 | $15.22 | 82,555 |
| 2024-08-09 | $14.99 | $15.28 | $14.90 | $15.26 | $15.26 | 271,131 |
| 2024-08-08 | $14.13 | $14.98 | $14.13 | $14.95 | $14.95 | 120,402 |
| 2024-08-07 | $14.24 | $14.60 | $14.02 | $14.10 | $14.10 | 336,978 |
| 2024-08-06 | $14.57 | $14.62 | $14.09 | $14.15 | $14.15 | 215,467 |
| 2024-08-05 | $14.58 | $14.73 | $13.97 | $14.46 | $14.46 | 208,804 |
| 2024-08-02 | $15.90 | $16.03 | $15.02 | $15.15 | $15.15 | 238,915 |
| 2024-08-01 | $15.91 | $16.49 | $15.66 | $15.94 | $15.94 | 238,884 |
| 2024-07-31 | $15.90 | $16.13 | $15.68 | $15.88 | $15.88 | 97,662 |
| 2024-07-30 | $16.28 | $16.29 | $15.72 | $15.83 | $15.83 | 126,802 |
| 2024-07-29 | $16.25 | $16.36 | $16.03 | $16.27 | $16.27 | 122,252 |
| 2024-07-26 | $16.56 | $16.65 | $16.12 | $16.25 | $16.25 | 114,308 |
| 2024-07-25 | $16.93 | $16.93 | $16.17 | $16.41 | $16.41 | 102,816 |
| 2024-07-24 | $17.37 | $17.37 | $16.77 | $16.84 | $16.84 | 177,643 |
| 2024-07-23 | $17.00 | $17.58 | $16.79 | $17.34 | $17.34 | 147,449 |
| 2024-07-22 | $16.85 | $17.26 | $16.85 | $17.01 | $17.01 | 105,886 |
| 2024-07-19 | $17.00 | $17.24 | $16.74 | $16.86 | $16.86 | 66,032 |
| 2024-07-18 | $16.80 | $17.11 | $16.67 | $17.05 | $17.05 | 114,415 |
| 2024-07-17 | $17.21 | $17.21 | $16.66 | $16.87 | $16.87 | 96,053 |
| 2024-07-16 | $17.14 | $17.40 | $16.99 | $17.30 | $17.30 | 70,791 |
| 2024-07-15 | $17.35 | $17.74 | $17.04 | $17.09 | $17.09 | 124,860 |
| 2024-07-12 | $17.57 | $17.68 | $17.25 | $17.35 | $17.35 | 62,966 |
| 2024-07-11 | $17.63 | $17.79 | $17.42 | $17.55 | $17.55 | 65,157 |
| 2024-07-10 | $17.22 | $17.48 | $17.15 | $17.46 | $17.46 | 171,355 |
| 2024-07-09 | $16.92 | $17.37 | $16.74 | $17.21 | $17.21 | 269,726 |
| 2024-07-08 | $16.89 | $17.11 | $16.63 | $16.91 | $16.91 | 78,998 |
| 2024-07-05 | $16.80 | $16.84 | $16.51 | $16.78 | $16.78 | 163,299 |
| 2024-07-03 | $16.53 | $16.83 | $16.40 | $16.75 | $16.75 | 83,205 |
| 2024-07-02 | $16.60 | $16.61 | $16.21 | $16.55 | $16.55 | 86,247 |
| 2024-07-01 | $16.53 | $16.63 | $16.35 | $16.57 | $16.57 | 135,411 |
| 2024-06-28 | $16.78 | $16.88 | $16.55 | $16.64 | $16.64 | 85,293 |
| 2024-06-27 | $16.64 | $17.00 | $16.57 | $16.76 | $16.76 | 163,182 |
| 2024-06-26 | $17.11 | $17.22 | $16.59 | $16.69 | $16.69 | 93,410 |
| 2024-06-25 | $17.28 | $17.34 | $17.09 | $17.24 | $17.24 | 77,933 |
| 2024-06-24 | $17.67 | $18.25 | $17.19 | $17.34 | $17.34 | 284,906 |
| 2024-06-21 | $17.06 | $17.83 | $16.85 | $17.63 | $17.63 | 466,349 |
| 2024-06-20 | $17.31 | $17.35 | $16.78 | $16.99 | $16.99 | 138,013 |
| 2024-06-18 | $17.30 | $17.41 | $17.06 | $17.28 | $17.28 | 135,328 |
| 2024-06-17 | $17.42 | $17.57 | $17.20 | $17.31 | $17.31 | 68,647 |
| 2024-06-14 | $17.20 | $17.45 | $17.10 | $17.40 | $17.40 | 67,976 |
| 2024-06-13 | $17.32 | $17.56 | $17.20 | $17.36 | $17.36 | 148,563 |
| 2024-06-12 | $17.61 | $17.63 | $17.30 | $17.32 | $17.32 | 58,997 |
| 2024-06-11 | $17.52 | $17.55 | $17.18 | $17.40 | $17.40 | 77,832 |
| 2024-06-10 | $17.14 | $17.49 | $16.83 | $17.44 | $17.44 | 129,454 |
| 2024-06-07 | $17.60 | $17.65 | $17.10 | $17.24 | $17.24 | 105,959 |
| 2024-06-06 | $18.06 | $18.12 | $17.76 | $17.80 | $17.80 | 92,197 |
| 2024-06-05 | $17.95 | $18.11 | $17.71 | $18.11 | $18.11 | 167,279 |
| 2024-06-04 | $18.30 | $18.41 | $17.46 | $17.68 | $17.68 | 256,857 |
| 2024-06-03 | $18.49 | $18.74 | $18.15 | $18.30 | $18.30 | 149,550 |
| 2024-05-31 | $18.64 | $18.65 | $18.15 | $18.34 | $18.34 | 269,769 |
| 2024-05-30 | $18.48 | $18.85 | $18.46 | $18.66 | $18.66 | 196,912 |
| 2024-05-29 | $18.33 | $18.81 | $18.30 | $18.46 | $18.46 | 190,233 |
| 2024-05-28 | $18.00 | $18.64 | $18.00 | $18.51 | $18.51 | 183,910 |
| 2024-05-24 | $17.45 | $18.14 | $17.45 | $17.90 | $17.90 | 103,681 |
| 2024-05-23 | $18.46 | $18.46 | $17.36 | $17.46 | $17.46 | 210,623 |
| 2024-05-22 | $18.51 | $18.73 | $17.99 | $18.26 | $18.26 | 409,697 |
| 2024-05-21 | $18.72 | $18.86 | $18.42 | $18.67 | $18.67 | 201,310 |
| 2024-05-20 | $18.34 | $18.89 | $18.34 | $18.80 | $18.80 | 152,290 |
| 2024-05-17 | $18.07 | $18.43 | $18.01 | $18.38 | $18.38 | 93,026 |
| 2024-05-16 | $18.00 | $18.13 | $17.70 | $17.99 | $17.99 | 66,819 |
| 2024-05-15 | $18.25 | $18.61 | $18.02 | $18.05 | $18.05 | 176,831 |
| 2024-05-14 | $17.93 | $18.42 | $17.90 | $17.98 | $17.98 | 275,359 |
| 2024-05-13 | $17.97 | $18.06 | $17.81 | $17.93 | $17.93 | 171,294 |
| 2024-05-10 | $18.25 | $18.25 | $17.88 | $17.89 | $17.89 | 111,122 |
| 2024-05-09 | $17.83 | $18.13 | $17.76 | $18.09 | $18.09 | 113,003 |
| 2024-05-08 | $17.72 | $17.96 | $17.55 | $17.84 | $17.84 | 129,414 |
| 2024-05-07 | $17.69 | $18.20 | $17.59 | $17.75 | $17.75 | 199,234 |
| 2024-05-06 | $17.50 | $17.91 | $17.35 | $17.59 | $17.59 | 159,835 |
| 2024-05-03 | $17.39 | $17.68 | $17.21 | $17.32 | $17.32 | 161,979 |
| 2024-05-02 | $16.95 | $17.52 | $16.77 | $17.15 | $17.15 | 120,565 |
| 2024-05-01 | $16.97 | $17.20 | $16.57 | $17.00 | $17.00 | 115,909 |
| 2024-04-30 | $16.86 | $17.08 | $16.86 | $16.94 | $16.94 | 114,699 |
| 2024-04-29 | $16.79 | $16.98 | $16.76 | $16.92 | $16.92 | 144,004 |
| 2024-04-26 | $16.59 | $16.80 | $16.54 | $16.80 | $16.80 | 56,723 |
| 2024-04-25 | $16.44 | $16.59 | $16.26 | $16.50 | $16.50 | 49,118 |
| 2024-04-24 | $17.06 | $17.08 | $16.49 | $16.61 | $16.61 | 145,483 |
| 2024-04-23 | $16.81 | $17.24 | $16.79 | $16.98 | $16.98 | 149,271 |
| 2024-04-22 | $16.37 | $16.86 | $16.30 | $16.83 | $16.83 | 102,690 |
| 2024-04-19 | $16.36 | $16.57 | $16.26 | $16.38 | $16.38 | 103,372 |
| 2024-04-18 | $16.46 | $16.59 | $16.26 | $16.35 | $16.35 | 91,032 |
| 2024-04-17 | $16.75 | $16.90 | $16.37 | $16.40 | $16.40 | 95,433 |
| 2024-04-16 | $16.38 | $16.76 | $16.20 | $16.70 | $16.70 | 166,222 |
| 2024-04-15 | $16.79 | $16.90 | $16.37 | $16.45 | $16.45 | 158,857 |
| 2024-04-12 | $16.93 | $16.93 | $16.65 | $16.83 | $16.83 | 119,341 |
| 2024-04-11 | $16.97 | $17.04 | $16.75 | $16.92 | $16.92 | 71,609 |
| 2024-04-10 | $16.75 | $17.05 | $16.30 | $16.93 | $16.93 | 166,391 |
| 2024-04-09 | $17.59 | $17.78 | $16.99 | $17.10 | $17.10 | 93,558 |
| 2024-04-08 | $17.50 | $17.85 | $17.43 | $17.61 | $17.61 | 157,846 |
| 2024-04-05 | $17.09 | $17.64 | $16.84 | $17.41 | $17.41 | 122,290 |
| 2024-04-04 | $17.45 | $17.50 | $16.98 | $17.09 | $17.09 | 129,111 |
| 2024-04-03 | $16.74 | $17.47 | $16.74 | $17.36 | $17.36 | 198,273 |
| 2024-04-02 | $16.86 | $17.07 | $16.74 | $16.79 | $16.79 | 133,147 |
| 2024-04-01 | $16.95 | $17.22 | $16.70 | $16.86 | $16.86 | 177,705 |
| 2024-03-28 | $16.26 | $17.30 | $16.24 | $16.80 | $16.80 | 442,793 |
| 2024-03-27 | $16.20 | $16.27 | $15.95 | $16.19 | $16.19 | 121,711 |
| 2024-03-26 | $16.20 | $16.36 | $16.00 | $16.04 | $16.04 | 96,492 |
| 2024-03-25 | $16.15 | $16.24 | $15.97 | $16.04 | $16.04 | 173,528 |
| 2024-03-22 | $15.62 | $16.40 | $15.52 | $16.15 | $16.15 | 241,690 |
| 2024-03-21 | $16.15 | $16.20 | $14.85 | $15.72 | $15.72 | 379,997 |
| 2024-03-20 | $15.00 | $15.80 | $14.75 | $15.69 | $15.69 | 216,460 |
| 2024-03-19 | $15.05 | $15.38 | $14.89 | $15.02 | $15.02 | 120,953 |
| 2024-03-18 | $14.83 | $15.15 | $14.73 | $15.09 | $15.09 | 93,097 |
| 2024-03-15 | $14.86 | $15.21 | $14.70 | $14.78 | $14.78 | 152,179 |
| 2024-03-14 | $14.49 | $15.05 | $14.41 | $14.86 | $14.86 | 273,758 |
| 2024-03-13 | $14.10 | $14.58 | $14.08 | $14.52 | $14.52 | 179,074 |
| 2024-03-12 | $13.99 | $14.19 | $13.88 | $14.12 | $14.12 | 90,805 |
| 2024-03-11 | $14.26 | $14.26 | $13.74 | $13.99 | $13.99 | 132,240 |
| 2024-03-08 | $14.64 | $14.64 | $14.16 | $14.35 | $14.35 | 49,057 |
| 2024-03-07 | $14.70 | $14.82 | $14.42 | $14.51 | $14.51 | 80,782 |
| 2024-03-06 | $14.65 | $14.92 | $14.56 | $14.69 | $14.69 | 101,747 |
| 2024-03-05 | $14.16 | $14.54 | $14.16 | $14.46 | $14.46 | 90,110 |
| 2024-03-04 | $14.75 | $15.07 | $14.21 | $14.24 | $14.24 | 125,591 |
| 2024-03-01 | $14.57 | $14.91 | $14.54 | $14.68 | $14.68 | 122,880 |
| 2024-02-29 | $14.57 | $14.62 | $14.35 | $14.52 | $14.52 | 133,875 |
| 2024-02-28 | $14.50 | $14.75 | $14.49 | $14.58 | $14.58 | 103,803 |
| 2024-02-27 | $14.97 | $15.09 | $14.57 | $14.58 | $14.58 | 100,140 |
| 2024-02-26 | $14.88 | $14.93 | $14.71 | $14.81 | $14.81 | 86,876 |
| 2024-02-23 | $14.49 | $14.89 | $14.43 | $14.78 | $14.78 | 127,000 |
| 2024-02-22 | $14.78 | $14.81 | $14.39 | $14.40 | $14.40 | 195,285 |
| 2024-02-21 | $14.76 | $14.76 | $14.51 | $14.72 | $14.72 | 80,265 |
| 2024-02-20 | $14.73 | $14.88 | $14.49 | $14.80 | $14.80 | 150,612 |
| 2024-02-16 | $15.09 | $15.21 | $14.85 | $14.90 | $14.90 | 115,972 |
| 2024-02-15 | $15.10 | $15.40 | $15.00 | $15.13 | $15.13 | 98,794 |
| 2024-02-14 | $15.19 | $15.37 | $14.86 | $15.07 | $15.07 | 153,938 |
| 2024-02-13 | $15.74 | $15.74 | $14.95 | $15.04 | $15.04 | 316,553 |
| 2024-02-12 | $16.42 | $16.79 | $16.19 | $16.30 | $16.30 | 225,496 |
| 2024-02-09 | $16.29 | $16.45 | $16.05 | $16.40 | $16.40 | 93,244 |
| 2024-02-08 | $16.85 | $17.00 | $16.25 | $16.32 | $16.32 | 179,310 |
| 2024-02-07 | $17.15 | $17.24 | $16.80 | $16.81 | $16.81 | 185,084 |
| 2024-02-06 | $16.71 | $17.57 | $16.60 | $17.21 | $17.21 | 496,377 |
| 2024-02-05 | $16.46 | $16.46 | $15.94 | $16.25 | $16.25 | 144,087 |
| 2024-02-02 | $16.12 | $16.60 | $16.02 | $16.46 | $16.46 | 124,855 |
| 2024-02-01 | $15.83 | $16.20 | $15.73 | $16.12 | $16.12 | 100,030 |
| 2024-01-31 | $16.00 | $16.17 | $15.72 | $15.75 | $15.75 | 139,547 |
| 2024-01-30 | $15.87 | $16.08 | $15.70 | $16.02 | $16.02 | 103,596 |
| 2024-01-29 | $15.66 | $15.99 | $15.56 | $15.91 | $15.91 | 120,311 |
| 2024-01-26 | $15.65 | $15.89 | $15.33 | $15.88 | $15.88 | 94,144 |
| 2024-01-25 | $15.56 | $15.84 | $15.49 | $15.65 | $15.65 | 109,214 |
| 2024-01-24 | $15.89 | $15.95 | $15.15 | $15.21 | $15.21 | 127,736 |
| 2024-01-23 | $15.86 | $15.98 | $15.51 | $15.78 | $15.78 | 182,255 |
| 2024-01-22 | $16.04 | $16.36 | $15.79 | $15.80 | $15.80 | 104,103 |
| 2024-01-19 | $16.36 | $16.40 | $15.71 | $15.97 | $15.97 | 98,466 |
| 2024-01-18 | $16.31 | $16.31 | $15.82 | $16.25 | $16.25 | 111,963 |
| 2024-01-17 | $16.07 | $16.33 | $15.99 | $16.30 | $16.30 | 54,609 |
| 2024-01-16 | $16.40 | $16.40 | $15.95 | $16.21 | $16.21 | 123,294 |
| 2024-01-12 | $16.50 | $16.53 | $16.35 | $16.48 | $16.48 | 91,627 |
| 2024-01-11 | $16.06 | $16.49 | $16.00 | $16.36 | $16.36 | 87,106 |
| 2024-01-10 | $15.50 | $16.32 | $15.50 | $16.10 | $16.10 | 115,316 |
| 2024-01-09 | $15.81 | $16.67 | $15.45 | $15.52 | $15.52 | 257,298 |
| 2024-01-08 | $15.78 | $16.07 | $15.70 | $15.75 | $15.75 | 236,545 |
| 2024-01-05 | $15.55 | $16.11 | $15.53 | $15.79 | $15.79 | 95,610 |
| 2024-01-04 | $15.80 | $16.18 | $15.45 | $15.69 | $15.69 | 69,285 |
| 2024-01-03 | $15.72 | $16.07 | $15.50 | $15.89 | $15.89 | 72,328 |
| 2024-01-02 | $16.10 | $16.18 | $15.79 | $15.85 | $15.85 | 73,222 |
| 2023-12-29 | $16.28 | $16.28 | $16.00 | $16.06 | $16.06 | 74,398 |
| 2023-12-28 | $16.23 | $16.30 | $15.89 | $16.17 | $16.17 | 60,219 |
| 2023-12-27 | $16.52 | $16.67 | $16.20 | $16.22 | $16.22 | 76,804 |
| 2023-12-26 | $16.63 | $16.69 | $16.30 | $16.51 | $16.51 | 93,053 |
| 2023-12-22 | $16.40 | $16.90 | $16.28 | $16.63 | $16.63 | 133,649 |
| 2023-12-21 | $16.05 | $16.47 | $16.00 | $16.40 | $16.40 | 105,153 |
| 2023-12-20 | $16.45 | $16.45 | $15.79 | $15.84 | $15.84 | 142,221 |
| 2023-12-19 | $16.49 | $16.61 | $16.12 | $16.42 | $16.42 | 200,258 |
| 2023-12-18 | $15.79 | $16.57 | $15.70 | $16.23 | $16.23 | 317,303 |
| 2023-12-15 | $15.70 | $16.00 | $15.51 | $15.88 | $15.88 | 153,475 |
| 2023-12-14 | $15.20 | $15.74 | $14.98 | $15.63 | $15.63 | 201,461 |
| 2023-12-13 | $14.58 | $15.19 | $14.54 | $15.17 | $15.17 | 106,478 |
| 2023-12-12 | $14.30 | $14.86 | $14.12 | $14.69 | $14.69 | 90,243 |
| 2023-12-11 | $14.38 | $14.58 | $14.21 | $14.26 | $14.26 | 51,014 |
| 2023-12-08 | $14.49 | $14.60 | $14.37 | $14.45 | $14.45 | 44,363 |
| 2023-12-07 | $14.47 | $14.71 | $14.26 | $14.49 | $14.49 | 56,056 |
| 2023-12-06 | $14.92 | $15.03 | $14.42 | $14.55 | $14.55 | 68,030 |
| 2023-12-05 | $14.60 | $15.06 | $14.56 | $14.98 | $14.98 | 101,778 |
| 2023-12-04 | $14.90 | $15.05 | $14.61 | $14.65 | $14.65 | 115,139 |
| 2023-12-01 | $14.70 | $14.96 | $14.61 | $14.90 | $14.90 | 92,214 |
| 2023-11-30 | $15.12 | $15.12 | $14.61 | $14.74 | $14.74 | 88,466 |
| 2023-11-29 | $15.05 | $15.05 | $14.64 | $15.01 | $15.01 | 102,507 |
| 2023-11-28 | $15.07 | $15.22 | $14.74 | $14.99 | $14.99 | 160,993 |
| 2023-11-27 | $13.59 | $15.40 | $13.59 | $15.02 | $15.02 | 497,937 |
| 2023-11-24 | $12.70 | $13.59 | $12.70 | $13.47 | $13.47 | 161,508 |
| 2023-11-22 | $12.73 | $13.05 | $12.66 | $12.70 | $12.70 | 54,299 |
| 2023-11-21 | $12.82 | $13.17 | $12.44 | $12.69 | $12.69 | 127,026 |
| 2023-11-20 | $13.56 | $13.69 | $12.99 | $13.06 | $13.06 | 273,232 |
| 2023-11-17 | $11.48 | $11.91 | $11.40 | $11.81 | $11.81 | 85,157 |
| 2023-11-16 | $11.00 | $11.50 | $10.57 | $11.40 | $11.40 | 277,240 |
| 2023-11-15 | $11.76 | $12.11 | $11.54 | $12.05 | $12.05 | 101,458 |
| 2023-11-14 | $11.92 | $11.92 | $11.67 | $11.82 | $11.82 | 93,313 |
| 2023-11-13 | $11.70 | $11.74 | $11.56 | $11.66 | $11.66 | 43,759 |
| 2023-11-10 | $11.38 | $11.77 | $11.29 | $11.70 | $11.70 | 77,984 |
| 2023-11-09 | $11.48 | $11.52 | $11.25 | $11.39 | $11.39 | 51,998 |
| 2023-11-08 | $11.42 | $11.50 | $11.29 | $11.43 | $11.43 | 69,391 |
| 2023-11-07 | $11.14 | $11.58 | $11.10 | $11.46 | $11.46 | 84,514 |
| 2023-11-06 | $11.30 | $11.39 | $11.13 | $11.21 | $11.21 | 53,816 |
| 2023-11-03 | $11.31 | $11.55 | $11.23 | $11.32 | $11.32 | 67,789 |
| 2023-11-02 | $11.00 | $11.27 | $11.00 | $11.25 | $11.25 | 70,225 |
| 2023-11-01 | $10.72 | $11.04 | $10.59 | $10.94 | $10.94 | 96,263 |
| 2023-10-31 | $10.69 | $10.80 | $10.60 | $10.66 | $10.66 | 67,776 |
| 2023-10-30 | $10.99 | $11.04 | $10.68 | $10.82 | $10.82 | 102,187 |
| 2023-10-27 | $11.06 | $11.17 | $10.83 | $11.00 | $11.00 | 65,643 |
| 2023-10-26 | $11.18 | $11.37 | $10.86 | $11.01 | $11.01 | 78,500 |
| 2023-10-25 | $11.10 | $11.55 | $11.06 | $11.26 | $11.26 | 112,722 |
| 2023-10-24 | $11.07 | $11.43 | $11.06 | $11.19 | $11.19 | 89,474 |
| 2023-10-23 | $11.00 | $11.21 | $10.83 | $11.05 | $11.05 | 107,606 |
| 2023-10-20 | $11.22 | $11.23 | $11.00 | $11.11 | $11.11 | 102,152 |
| 2023-10-19 | $11.50 | $11.60 | $11.20 | $11.23 | $11.23 | 137,464 |
| 2023-10-18 | $11.77 | $11.78 | $11.51 | $11.54 | $11.54 | 149,327 |
| 2023-10-17 | $11.81 | $12.31 | $11.70 | $11.87 | $11.87 | 163,374 |
| 2023-10-16 | $12.10 | $12.47 | $11.63 | $12.03 | $12.03 | 324,023 |
| 2023-10-13 | $12.52 | $12.60 | $11.95 | $12.10 | $12.10 | 115,174 |
| 2023-10-12 | $12.85 | $12.85 | $12.42 | $12.49 | $12.49 | 85,261 |
| 2023-10-11 | $12.84 | $12.87 | $12.65 | $12.85 | $12.85 | 46,337 |
| 2023-10-10 | $12.52 | $12.92 | $12.40 | $12.77 | $12.77 | 87,148 |
| 2023-10-09 | $12.40 | $12.60 | $12.40 | $12.54 | $12.54 | 83,420 |
| 2023-10-06 | $12.38 | $12.77 | $12.31 | $12.61 | $12.61 | 95,018 |
| 2023-10-05 | $12.83 | $12.83 | $12.15 | $12.45 | $12.45 | 212,203 |
| 2023-10-04 | $13.13 | $13.13 | $12.80 | $12.90 | $12.90 | 98,919 |
| 2023-10-03 | $13.52 | $13.66 | $13.01 | $13.08 | $13.08 | 93,738 |
| 2023-10-02 | $13.42 | $13.75 | $13.42 | $13.58 | $13.58 | 132,023 |
| 2023-09-29 | $13.73 | $13.78 | $13.11 | $13.34 | $13.34 | 139,842 |
| 2023-09-28 | $13.85 | $14.09 | $13.68 | $13.73 | $13.73 | 67,263 |
| 2023-09-27 | $13.54 | $14.00 | $13.54 | $13.86 | $13.86 | 102,373 |
| 2023-09-26 | $13.76 | $13.97 | $13.50 | $13.53 | $13.53 | 114,169 |
| 2023-09-25 | $14.03 | $14.07 | $13.76 | $13.80 | $13.80 | 80,210 |
| 2023-09-22 | $14.20 | $14.28 | $14.01 | $14.06 | $14.06 | 65,619 |
| 2023-09-21 | $14.32 | $14.41 | $14.03 | $14.23 | $14.23 | 78,204 |
| 2023-09-20 | $14.58 | $14.75 | $14.21 | $14.42 | $14.42 | 97,902 |
| 2023-09-19 | $14.45 | $14.61 | $14.19 | $14.52 | $14.52 | 190,346 |
| 2023-09-18 | $14.00 | $14.46 | $13.85 | $14.35 | $14.35 | 123,055 |
| 2023-09-15 | $14.14 | $14.16 | $13.70 | $13.91 | $13.91 | 69,232 |
| 2023-09-14 | $14.02 | $14.18 | $13.94 | $14.11 | $14.11 | 71,584 |
| 2023-09-13 | $14.10 | $14.11 | $13.69 | $13.90 | $13.90 | 111,042 |
| 2023-09-12 | $13.86 | $14.18 | $13.80 | $14.07 | $14.07 | 100,477 |
| 2023-09-11 | $13.66 | $13.86 | $13.55 | $13.82 | $13.82 | 100,399 |
| 2023-09-08 | $13.95 | $14.01 | $13.60 | $13.60 | $13.60 | 100,710 |
| 2023-09-07 | $13.80 | $14.12 | $13.68 | $13.97 | $13.97 | 126,445 |
| 2023-09-06 | $14.10 | $14.23 | $13.82 | $13.92 | $13.92 | 111,500 |
| 2023-09-05 | $13.94 | $14.19 | $13.87 | $14.09 | $14.09 | 165,894 |
| 2023-09-01 | $14.09 | $14.25 | $13.81 | $13.88 | $13.88 | 110,610 |
| 2023-08-31 | $14.24 | $14.40 | $14.06 | $14.07 | $14.07 | 94,774 |
| 2023-08-30 | $14.29 | $14.49 | $14.06 | $14.28 | $14.28 | 98,707 |
| 2023-08-29 | $14.00 | $14.26 | $13.90 | $14.21 | $14.21 | 213,263 |
| 2023-08-28 | $14.05 | $14.35 | $14.02 | $14.30 | $14.30 | 133,127 |
| 2023-08-25 | $14.48 | $14.48 | $14.00 | $14.09 | $14.09 | 122,523 |
| 2023-08-24 | $14.57 | $14.75 | $14.26 | $14.29 | $14.29 | 91,218 |
| 2023-08-23 | $14.30 | $14.58 | $14.22 | $14.53 | $14.53 | 91,294 |
| 2023-08-22 | $14.26 | $14.63 | $14.20 | $14.31 | $14.31 | 157,685 |
| 2023-08-21 | $14.07 | $14.40 | $13.71 | $14.23 | $14.23 | 224,000 |
| 2023-08-18 | $13.71 | $14.89 | $13.71 | $14.42 | $14.42 | 525,215 |
| 2023-08-17 | $13.74 | $13.80 | $13.31 | $13.40 | $13.40 | 142,336 |
| 2023-08-16 | $13.88 | $14.10 | $13.75 | $13.78 | $13.78 | 118,878 |
| 2023-08-15 | $13.85 | $14.03 | $13.75 | $13.97 | $13.97 | 139,064 |
| 2023-08-14 | $13.65 | $14.00 | $13.31 | $13.84 | $13.84 | 178,901 |
| 2023-08-11 | $13.62 | $13.85 | $13.56 | $13.77 | $13.77 | 68,915 |
| 2023-08-10 | $13.72 | $13.84 | $13.53 | $13.70 | $13.70 | 75,297 |
| 2023-08-09 | $14.08 | $14.08 | $13.62 | $13.66 | $13.66 | 69,795 |
| 2023-08-08 | $13.73 | $14.09 | $13.46 | $14.09 | $14.09 | 150,694 |
| 2023-08-07 | $13.65 | $13.88 | $13.61 | $13.76 | $13.76 | 92,800 |
| 2023-08-04 | $13.83 | $14.04 | $13.59 | $13.60 | $13.60 | 82,539 |
| 2023-08-03 | $13.95 | $14.11 | $13.76 | $13.83 | $13.83 | 67,591 |
| 2023-08-02 | $14.09 | $14.09 | $13.79 | $13.93 | $13.93 | 71,417 |
| 2023-08-01 | $14.31 | $14.33 | $13.99 | $14.11 | $14.11 | 98,006 |
| 2023-07-31 | $14.02 | $14.25 | $13.61 | $14.13 | $14.13 | 137,639 |
| 2023-07-28 | $13.53 | $13.78 | $13.23 | $13.74 | $13.74 | 165,650 |
| 2023-07-27 | $13.89 | $13.89 | $13.51 | $13.56 | $13.56 | 110,879 |
| 2023-07-26 | $14.12 | $14.12 | $13.76 | $14.00 | $14.00 | 88,428 |
| 2023-07-25 | $14.14 | $14.19 | $13.85 | $13.96 | $13.96 | 80,705 |
| 2023-07-24 | $14.11 | $14.40 | $13.98 | $14.04 | $14.04 | 157,093 |
| 2023-07-21 | $13.88 | $14.19 | $13.84 | $14.01 | $14.01 | 132,871 |
| 2023-07-20 | $13.86 | $14.00 | $13.61 | $13.85 | $13.85 | 134,769 |
| 2023-07-19 | $14.04 | $14.09 | $13.84 | $14.00 | $14.00 | 95,232 |
| 2023-07-18 | $13.63 | $14.18 | $13.60 | $13.97 | $13.97 | 214,621 |
| 2023-07-17 | $13.31 | $13.55 | $13.23 | $13.49 | $13.49 | 136,991 |
| 2023-07-14 | $13.88 | $13.92 | $13.13 | $13.27 | $13.27 | 143,879 |
| 2023-07-13 | $13.70 | $13.82 | $13.40 | $13.73 | $13.73 | 193,740 |
| 2023-07-12 | $13.75 | $14.09 | $13.51 | $13.66 | $13.66 | 209,367 |
| 2023-07-11 | $13.20 | $13.76 | $13.12 | $13.66 | $13.66 | 324,081 |
| 2023-07-10 | $12.22 | $13.21 | $12.13 | $13.18 | $13.18 | 403,226 |
| 2023-07-07 | $11.88 | $12.25 | $11.84 | $12.18 | $12.18 | 169,865 |
| 2023-07-06 | $12.24 | $12.25 | $11.68 | $11.76 | $11.76 | 86,919 |
| 2023-07-05 | $12.25 | $12.45 | $12.01 | $12.24 | $12.24 | 135,196 |
| 2023-07-03 | $11.84 | $12.39 | $11.84 | $12.25 | $12.25 | 181,855 |
| 2023-06-30 | $11.68 | $11.95 | $11.59 | $11.59 | $11.59 | 181,323 |
| 2023-06-29 | $11.58 | $11.87 | $11.52 | $11.66 | $11.66 | 76,519 |
| 2023-06-28 | $11.61 | $11.66 | $11.40 | $11.54 | $11.54 | 48,747 |
| 2023-06-27 | $11.52 | $11.68 | $11.43 | $11.53 | $11.53 | 70,267 |
| 2023-06-26 | $11.79 | $12.11 | $11.47 | $11.49 | $11.49 | 668,716 |
| 2023-06-23 | $11.20 | $11.84 | $11.00 | $11.78 | $11.78 | 152,435 |
| 2023-06-22 | $11.40 | $11.40 | $11.20 | $11.22 | $11.22 | 68,377 |
| 2023-06-21 | $10.79 | $11.54 | $10.79 | $11.50 | $11.50 | 220,241 |
| 2023-06-20 | $10.50 | $10.79 | $10.47 | $10.77 | $10.77 | 214,481 |
| 2023-06-16 | $10.67 | $10.69 | $10.50 | $10.55 | $10.55 | 56,913 |
| 2023-06-15 | $10.70 | $10.84 | $10.59 | $10.67 | $10.67 | 79,524 |
| 2023-06-14 | $10.71 | $10.75 | $10.54 | $10.66 | $10.66 | 70,545 |
| 2023-06-13 | $10.80 | $10.82 | $10.71 | $10.75 | $10.75 | 93,671 |
| 2023-06-12 | $10.88 | $10.89 | $10.79 | $10.82 | $10.82 | 52,196 |
| 2023-06-09 | $10.88 | $11.02 | $10.86 | $10.92 | $10.92 | 88,811 |
| 2023-06-08 | $10.81 | $11.04 | $10.81 | $10.88 | $10.88 | 47,913 |
| 2023-06-07 | $10.90 | $11.04 | $10.75 | $10.90 | $10.90 | 66,207 |
| 2023-06-06 | $10.79 | $10.95 | $10.78 | $10.86 | $10.86 | 97,621 |
| 2023-06-05 | $10.92 | $10.92 | $10.75 | $10.77 | $10.77 | 39,300 |
| 2023-06-02 | $10.54 | $11.05 | $10.41 | $10.82 | $10.82 | 142,479 |
| 2023-06-01 | $10.04 | $10.43 | $10.04 | $10.40 | $10.40 | 115,039 |
| 2023-05-31 | $10.31 | $10.39 | $10.05 | $10.06 | $10.06 | 141,523 |
| 2023-05-30 | $10.72 | $10.81 | $10.36 | $10.41 | $10.41 | 92,688 |
| 2023-05-26 | $10.74 | $10.89 | $10.68 | $10.72 | $10.72 | 60,354 |
| 2023-05-25 | $10.75 | $10.95 | $10.59 | $10.78 | $10.78 | 80,126 |
| 2023-05-24 | $11.79 | $12.57 | $10.50 | $10.76 | $10.76 | 190,710 |
| 2023-05-23 | $10.99 | $11.22 | $10.76 | $11.01 | $11.01 | 133,882 |
| 2023-05-22 | $11.25 | $11.35 | $10.83 | $10.97 | $10.97 | 86,600 |
| 2023-05-19 | $11.28 | $11.49 | $11.00 | $11.20 | $11.20 | 77,544 |
| 2023-05-18 | $11.39 | $11.70 | $11.29 | $11.37 | $11.37 | 64,161 |
| 2023-05-17 | $11.22 | $11.65 | $11.20 | $11.48 | $11.48 | 72,846 |
| 2023-05-16 | $11.55 | $11.57 | $11.02 | $11.28 | $11.28 | 141,857 |
| 2023-05-15 | $11.53 | $11.71 | $11.39 | $11.61 | $11.61 | 181,262 |
| 2023-05-12 | $11.50 | $11.54 | $11.36 | $11.44 | $11.44 | 77,815 |
| 2023-05-11 | $11.43 | $11.50 | $11.31 | $11.50 | $11.50 | 84,544 |
| 2023-05-10 | $11.30 | $11.45 | $11.05 | $11.38 | $11.38 | 87,573 |
| 2023-05-09 | $11.31 | $11.36 | $11.25 | $11.28 | $11.28 | 88,968 |
| 2023-05-08 | $11.64 | $11.64 | $11.31 | $11.33 | $11.33 | 91,194 |
| 2023-05-05 | $11.41 | $11.60 | $11.30 | $11.36 | $11.36 | 109,150 |
| 2023-05-04 | $11.53 | $11.59 | $11.11 | $11.27 | $11.27 | 88,590 |
| 2023-05-03 | $11.65 | $11.70 | $11.43 | $11.54 | $11.54 | 131,695 |
| 2023-05-02 | $11.88 | $11.90 | $11.42 | $11.62 | $11.62 | 281,927 |
| 2023-05-01 | $11.31 | $11.90 | $11.26 | $11.62 | $11.62 | 524,826 |
| 2023-04-28 | $10.67 | $10.75 | $10.55 | $10.69 | $10.69 | 67,375 |
| 2023-04-27 | $11.00 | $11.11 | $10.62 | $10.73 | $10.73 | 125,154 |
| 2023-04-26 | $11.04 | $11.25 | $11.00 | $11.03 | $11.03 | 59,945 |
| 2023-04-25 | $11.26 | $11.44 | $11.00 | $11.00 | $11.00 | 58,401 |
| 2023-04-24 | $11.17 | $11.36 | $11.00 | $11.20 | $11.20 | 72,295 |
| 2023-04-21 | $11.45 | $11.45 | $11.14 | $11.19 | $11.19 | 67,887 |
| 2023-04-20 | $11.40 | $11.53 | $11.25 | $11.33 | $11.33 | 70,213 |
| 2023-04-19 | $11.40 | $11.70 | $11.31 | $11.43 | $11.43 | 149,712 |
| 2023-04-18 | $11.45 | $11.52 | $11.19 | $11.40 | $11.40 | 278,606 |
| 2023-04-17 | $10.28 | $11.55 | $10.21 | $11.40 | $11.40 | 847,728 |
| 2023-04-14 | $10.35 | $10.38 | $10.22 | $10.31 | $10.31 | 44,476 |
| 2023-04-13 | $10.31 | $10.48 | $10.23 | $10.38 | $10.38 | 30,921 |
| 2023-04-12 | $10.30 | $10.40 | $10.25 | $10.33 | $10.33 | 51,658 |
| 2023-04-11 | $10.33 | $10.43 | $10.12 | $10.22 | $10.22 | 33,280 |
| 2023-04-10 | $10.27 | $10.43 | $10.20 | $10.33 | $10.33 | 48,422 |
| 2023-04-06 | $10.08 | $10.47 | $10.00 | $10.37 | $10.37 | 63,565 |
| 2023-04-05 | $10.15 | $10.15 | $9.88 | $10.00 | $10.00 | 35,795 |
| 2023-04-04 | $10.37 | $10.48 | $10.03 | $10.15 | $10.15 | 43,380 |
| 2023-04-03 | $10.28 | $10.35 | $9.90 | $10.26 | $10.26 | 165,418 |
| 2023-03-31 | $10.60 | $10.62 | $10.06 | $10.18 | $10.18 | 1,140,489 |
| 2023-03-30 | $10.44 | $10.66 | $10.30 | $10.46 | $10.46 | 164,866 |
| 2023-03-29 | $10.31 | $10.69 | $10.28 | $10.35 | $10.35 | 222,190 |
| 2023-03-28 | $9.84 | $10.30 | $9.84 | $10.30 | $10.30 | 227,585 |
| 2023-03-27 | $9.22 | $9.99 | $9.22 | $9.92 | $9.92 | 232,720 |
| 2023-03-24 | $9.09 | $9.29 | $9.03 | $9.22 | $9.22 | 46,355 |
| 2023-03-23 | $9.31 | $9.37 | $9.13 | $9.20 | $9.20 | 58,813 |
| 2023-03-22 | $9.06 | $9.25 | $8.70 | $9.20 | $9.20 | 145,709 |
| 2023-03-21 | $9.16 | $9.47 | $9.15 | $9.43 | $9.43 | 50,983 |
| 2023-03-20 | $9.23 | $9.30 | $8.77 | $9.10 | $9.10 | 158,105 |
| 2023-03-17 | $9.44 | $9.44 | $8.88 | $9.27 | $9.27 | 83,495 |
| 2023-03-16 | $9.00 | $9.35 | $8.87 | $9.35 | $9.35 | 45,474 |
| 2023-03-15 | $10.05 | $10.05 | $8.63 | $9.16 | $9.16 | 283,202 |
| 2023-03-14 | $9.89 | $10.24 | $9.88 | $10.05 | $10.05 | 62,594 |
| 2023-03-13 | $9.70 | $9.78 | $9.55 | $9.75 | $9.75 | 81,789 |
| 2023-03-10 | $9.93 | $10.06 | $9.70 | $9.76 | $9.76 | 42,584 |
| 2023-03-09 | $9.50 | $10.45 | $9.50 | $9.96 | $9.96 | 186,584 |
| 2023-03-08 | $9.28 | $9.50 | $9.16 | $9.50 | $9.50 | 38,984 |
| 2023-03-07 | $9.39 | $9.48 | $9.28 | $9.33 | $9.33 | 17,689 |
| 2023-03-06 | $9.50 | $9.54 | $9.38 | $9.38 | $9.38 | 35,112 |
| 2023-03-03 | $9.50 | $9.54 | $9.40 | $9.47 | $9.47 | 39,570 |
| 2023-03-02 | $9.52 | $9.53 | $9.40 | $9.50 | $9.50 | 35,443 |
| 2023-03-01 | $9.60 | $9.66 | $9.41 | $9.50 | $9.50 | 93,473 |
| 2023-02-28 | $9.46 | $9.59 | $9.45 | $9.59 | $9.59 | 136,380 |
| 2023-02-27 | $9.53 | $9.60 | $9.36 | $9.50 | $9.50 | 106,848 |
| 2023-02-24 | $9.32 | $9.51 | $9.16 | $9.51 | $9.51 | 20,486 |
| 2023-02-23 | $9.28 | $9.39 | $9.23 | $9.37 | $9.37 | 7,945 |
| 2023-02-22 | $9.24 | $9.30 | $9.03 | $9.30 | $9.30 | 48,834 |
| 2023-02-21 | $9.29 | $9.32 | $9.15 | $9.22 | $9.22 | 55,272 |
| 2023-02-17 | $9.44 | $9.50 | $9.11 | $9.35 | $9.35 | 39,419 |
| 2023-02-16 | $9.23 | $9.44 | $9.07 | $9.44 | $9.44 | 39,230 |
| 2023-02-15 | $9.53 | $9.53 | $9.24 | $9.33 | $9.33 | 37,919 |
| 2023-02-14 | $9.37 | $9.58 | $9.36 | $9.48 | $9.48 | 51,133 |
| 2023-02-13 | $9.36 | $9.56 | $9.36 | $9.38 | $9.38 | 19,482 |
| 2023-02-10 | $9.36 | $9.51 | $9.34 | $9.36 | $9.36 | 14,501 |
| 2023-02-09 | $9.29 | $9.45 | $9.29 | $9.38 | $9.38 | 32,200 |
| 2023-02-08 | $9.20 | $9.70 | $9.00 | $9.36 | $9.36 | 302,430 |
| 2023-02-07 | $9.25 | $9.26 | $9.07 | $9.22 | $9.22 | 109,924 |
| 2023-02-06 | $9.24 | $9.48 | $9.13 | $9.28 | $9.28 | 35,124 |
| 2023-02-03 | $9.28 | $9.43 | $9.11 | $9.32 | $9.32 | 57,423 |
| 2023-02-02 | $9.10 | $9.56 | $9.07 | $9.38 | $9.38 | 82,315 |
| 2023-02-01 | $9.21 | $9.39 | $9.21 | $9.24 | $9.24 | 47,079 |
| 2023-01-31 | $9.33 | $9.47 | $9.19 | $9.43 | $9.43 | 52,351 |
| 2023-01-30 | $9.60 | $9.71 | $9.32 | $9.38 | $9.38 | 75,161 |
| 2023-01-27 | $9.87 | $10.00 | $9.68 | $9.74 | $9.74 | 50,756 |
| 2023-01-26 | $10.00 | $10.00 | $9.81 | $9.86 | $9.86 | 35,977 |
| 2023-01-25 | $9.95 | $10.05 | $9.80 | $10.00 | $10.00 | 47,039 |
| 2023-01-24 | $9.96 | $10.03 | $9.86 | $9.97 | $9.97 | 47,191 |
| 2023-01-23 | $9.97 | $10.00 | $9.89 | $9.95 | $9.95 | 80,875 |
| 2023-01-20 | $9.79 | $9.96 | $9.76 | $9.87 | $9.87 | 88,553 |
| 2023-01-19 | $9.77 | $9.92 | $9.65 | $9.70 | $9.70 | 81,314 |
| 2023-01-18 | $9.90 | $9.97 | $9.73 | $9.88 | $9.88 | 42,181 |
| 2023-01-17 | $9.92 | $10.00 | $9.78 | $9.88 | $9.88 | 142,128 |
| 2023-01-13 | $9.65 | $9.75 | $9.52 | $9.75 | $9.75 | 56,864 |
| 2023-01-12 | $9.20 | $9.66 | $9.17 | $9.65 | $9.65 | 59,342 |
| 2023-01-11 | $9.10 | $9.29 | $9.01 | $9.16 | $9.16 | 788,205 |
| 2023-01-10 | $9.40 | $9.40 | $9.01 | $9.08 | $9.08 | 34,085 |
| 2023-01-09 | $9.22 | $9.44 | $9.17 | $9.34 | $9.34 | 62,675 |
| 2023-01-06 | $8.92 | $9.48 | $8.88 | $9.15 | $9.15 | 63,159 |
| 2023-01-05 | $8.68 | $8.90 | $8.67 | $8.90 | $8.90 | 31,737 |
| 2023-01-04 | $8.73 | $8.74 | $8.46 | $8.65 | $8.65 | 48,048 |
| 2023-01-03 | $8.73 | $8.89 | $8.60 | $8.73 | $8.73 | 90,522 |
| 2022-12-30 | $8.57 | $8.80 | $8.57 | $8.73 | $8.73 | 32,998 |
| 2022-12-29 | $8.55 | $8.79 | $8.55 | $8.59 | $8.59 | 73,283 |
| 2022-12-28 | $8.30 | $8.73 | $8.30 | $8.57 | $8.57 | 42,088 |
| 2022-12-27 | $8.27 | $8.50 | $8.17 | $8.35 | $8.35 | 55,172 |
| 2022-12-23 | $7.94 | $8.22 | $7.89 | $8.22 | $8.22 | 54,735 |
| 2022-12-22 | $7.90 | $8.00 | $7.75 | $7.89 | $7.89 | 59,639 |
| 2022-12-21 | $8.00 | $8.01 | $7.87 | $8.00 | $8.00 | 46,025 |
| 2022-12-20 | $7.89 | $8.05 | $7.75 | $7.85 | $7.85 | 49,215 |
| 2022-12-19 | $7.82 | $8.17 | $7.75 | $7.92 | $7.92 | 65,221 |
| 2022-12-16 | $8.00 | $8.09 | $7.76 | $7.93 | $7.93 | 121,791 |
| 2022-12-15 | $8.13 | $8.29 | $8.00 | $8.07 | $8.07 | 63,723 |
| 2022-12-14 | $8.23 | $8.33 | $8.14 | $8.26 | $8.26 | 28,612 |
| 2022-12-13 | $8.47 | $8.47 | $8.20 | $8.29 | $8.29 | 39,090 |
| 2022-12-12 | $8.48 | $8.50 | $8.36 | $8.38 | $8.38 | 22,705 |
| 2022-12-09 | $8.52 | $8.66 | $8.46 | $8.46 | $8.46 | 43,597 |
| 2022-12-08 | $8.50 | $8.80 | $8.50 | $8.52 | $8.52 | 37,854 |
| 2022-12-07 | $8.72 | $8.73 | $8.45 | $8.56 | $8.56 | 42,056 |
| 2022-12-06 | $8.87 | $8.94 | $8.62 | $8.67 | $8.67 | 34,718 |
| 2022-12-05 | $8.89 | $8.96 | $8.78 | $8.85 | $8.85 | 22,334 |
| 2022-12-02 | $8.73 | $8.94 | $8.63 | $8.86 | $8.86 | 58,629 |
| 2022-12-01 | $8.97 | $8.99 | $8.64 | $8.73 | $8.73 | 75,146 |
| 2022-11-30 | $9.00 | $9.10 | $8.76 | $8.99 | $8.99 | 64,761 |
| 2022-11-29 | $9.03 | $9.18 | $8.93 | $8.95 | $8.95 | 29,442 |
| 2022-11-28 | $9.28 | $9.30 | $9.05 | $9.08 | $9.08 | 41,863 |
| 2022-11-25 | $9.30 | $9.36 | $9.16 | $9.27 | $9.27 | 53,025 |
| 2022-11-23 | $8.97 | $9.57 | $8.97 | $9.30 | $9.30 | 74,730 |
| 2022-11-22 | $9.08 | $9.32 | $9.02 | $9.07 | $9.07 | 92,096 |
| 2022-11-21 | $8.85 | $9.24 | $8.52 | $9.01 | $9.01 | 97,361 |
| 2022-11-18 | $8.50 | $9.35 | $8.50 | $8.79 | $8.79 | 250,152 |
| 2022-11-17 | $8.26 | $8.65 | $8.09 | $8.34 | $8.34 | 94,437 |
| 2022-11-16 | $8.31 | $8.41 | $8.23 | $8.30 | $8.30 | 54,157 |
| 2022-11-15 | $8.22 | $8.33 | $8.13 | $8.28 | $8.28 | 54,500 |
| 2022-11-14 | $7.88 | $8.20 | $7.80 | $8.16 | $8.16 | 79,971 |
| 2022-11-11 | $7.83 | $7.99 | $7.83 | $7.90 | $7.90 | 29,032 |
| 2022-11-10 | $7.74 | $7.85 | $7.67 | $7.74 | $7.74 | 74,577 |
| 2022-11-09 | $7.93 | $7.93 | $7.67 | $7.67 | $7.67 | 9,929 |
| 2022-11-08 | $8.07 | $8.07 | $7.69 | $7.87 | $7.87 | 69,480 |
| 2022-11-07 | $8.10 | $8.10 | $7.86 | $8.02 | $8.02 | 50,516 |
| 2022-11-04 | $8.25 | $8.37 | $8.10 | $8.12 | $8.12 | 50,551 |
| 2022-11-03 | $7.88 | $8.25 | $7.88 | $8.19 | $8.19 | 71,469 |
| 2022-11-02 | $8.02 | $8.07 | $7.93 | $7.98 | $7.98 | 41,288 |
| 2022-11-01 | $7.97 | $8.09 | $7.96 | $8.03 | $8.03 | 34,656 |
| 2022-10-31 | $7.69 | $7.89 | $7.69 | $7.86 | $7.86 | 39,538 |
| 2022-10-28 | $7.81 | $7.94 | $7.66 | $7.77 | $7.77 | 39,616 |
| 2022-10-27 | $7.90 | $7.90 | $7.70 | $7.80 | $7.80 | 140,636 |
| 2022-10-26 | $7.90 | $8.05 | $7.85 | $7.89 | $7.89 | 69,739 |
| 2022-10-25 | $7.84 | $7.97 | $7.78 | $7.90 | $7.90 | 46,061 |
| 2022-10-24 | $7.84 | $7.84 | $7.60 | $7.78 | $7.78 | 58,457 |
| 2022-10-21 | $7.78 | $8.01 | $7.75 | $7.84 | $7.84 | 33,177 |
| 2022-10-20 | $7.79 | $8.08 | $7.67 | $7.78 | $7.78 | 77,624 |
| 2022-10-19 | $7.50 | $7.77 | $7.50 | $7.77 | $7.77 | 35,251 |
| 2022-10-18 | $7.63 | $7.77 | $7.25 | $7.49 | $7.49 | 70,700 |
| 2022-10-17 | $7.43 | $7.51 | $7.31 | $7.50 | $7.50 | 59,818 |
| 2022-10-14 | $7.41 | $7.45 | $7.18 | $7.31 | $7.31 | 16,613 |
| 2022-10-13 | $7.21 | $7.36 | $7.18 | $7.34 | $7.34 | 44,455 |
| 2022-10-12 | $7.13 | $7.33 | $7.12 | $7.21 | $7.21 | 40,276 |
| 2022-10-11 | $7.04 | $7.22 | $7.01 | $7.18 | $7.18 | 32,469 |
| 2022-10-10 | $7.22 | $7.22 | $6.95 | $7.11 | $7.11 | 28,898 |
| 2022-10-07 | $7.04 | $7.27 | $7.02 | $7.24 | $7.24 | 75,893 |
| 2022-10-06 | $7.35 | $7.38 | $7.12 | $7.12 | $7.12 | 48,476 |
| 2022-10-05 | $7.16 | $7.24 | $6.94 | $7.23 | $7.23 | 35,873 |
| 2022-10-04 | $7.25 | $7.32 | $7.10 | $7.20 | $7.20 | 134,542 |
| 2022-10-03 | $6.72 | $7.25 | $6.67 | $7.22 | $7.22 | 573,141 |
| 2022-09-30 | $6.56 | $6.73 | $6.45 | $6.64 | $6.64 | 136,278 |
| 2022-09-29 | $6.72 | $6.72 | $6.36 | $6.51 | $6.51 | 34,684 |
| 2022-09-28 | $6.54 | $6.72 | $6.52 | $6.72 | $6.72 | 41,615 |
| 2022-09-27 | $6.40 | $6.56 | $6.37 | $6.54 | $6.54 | 33,404 |
| 2022-09-26 | $6.40 | $6.55 | $6.24 | $6.37 | $6.37 | 46,561 |
| 2022-09-23 | $6.86 | $6.86 | $6.33 | $6.49 | $6.49 | 97,565 |
| 2022-09-22 | $6.96 | $6.96 | $6.79 | $6.90 | $6.90 | 41,807 |
| 2022-09-21 | $6.91 | $7.00 | $6.87 | $6.96 | $6.96 | 52,835 |
| 2022-09-20 | $7.00 | $7.00 | $6.80 | $6.81 | $6.81 | 75,701 |
| 2022-09-19 | $6.96 | $7.09 | $6.90 | $7.03 | $7.03 | 59,642 |
| 2022-09-16 | $6.84 | $6.97 | $6.77 | $6.96 | $6.96 | 56,530 |
| 2022-09-15 | $6.98 | $7.06 | $6.77 | $6.82 | $6.82 | 75,047 |
| 2022-09-14 | $7.00 | $7.15 | $6.89 | $7.07 | $7.07 | 95,234 |
| 2022-09-13 | $6.98 | $7.06 | $6.91 | $6.98 | $6.98 | 65,292 |
| 2022-09-12 | $6.92 | $7.01 | $6.92 | $6.98 | $6.98 | 77,133 |
| 2022-09-09 | $6.85 | $6.98 | $6.78 | $6.93 | $6.93 | 134,482 |
| 2022-09-08 | $6.63 | $6.81 | $6.63 | $6.79 | $6.79 | 36,174 |
| 2022-09-07 | $6.56 | $6.85 | $6.56 | $6.69 | $6.69 | 93,765 |
| 2022-09-06 | $6.70 | $6.71 | $6.55 | $6.69 | $6.69 | 111,000 |
| 2022-09-02 | $6.46 | $6.79 | $6.40 | $6.65 | $6.65 | 127,601 |
| 2022-09-01 | $6.52 | $6.58 | $6.38 | $6.47 | $6.47 | 52,061 |
| 2022-08-31 | $6.74 | $6.80 | $6.55 | $6.55 | $6.55 | 52,425 |
| 2022-08-30 | $6.77 | $6.91 | $6.60 | $6.65 | $6.65 | 77,877 |
| 2022-08-29 | $6.51 | $6.87 | $6.51 | $6.78 | $6.78 | 155,215 |
| 2022-08-26 | $6.35 | $6.48 | $6.25 | $6.45 | $6.45 | 121,203 |
| 2022-08-25 | $6.20 | $6.42 | $6.16 | $6.35 | $6.35 | 258,611 |
| 2022-08-24 | $6.23 | $6.31 | $6.15 | $6.22 | $6.22 | 470,299 |
| 2022-08-23 | $6.10 | $6.27 | $6.06 | $6.23 | $6.23 | 472,810 |
| 2022-08-22 | $5.81 | $6.39 | $5.81 | $6.10 | $6.10 | 237,581 |
| 2022-08-19 | $5.85 | $5.93 | $5.72 | $5.80 | $5.80 | 113,420 |
| 2022-08-18 | $5.56 | $5.71 | $5.52 | $5.64 | $5.64 | 117,019 |
| 2022-08-17 | $5.53 | $5.62 | $5.53 | $5.60 | $5.60 | 16,923 |
| 2022-08-16 | $5.64 | $5.66 | $5.52 | $5.60 | $5.60 | 29,301 |
| 2022-08-15 | $5.61 | $5.70 | $5.52 | $5.63 | $5.63 | 21,984 |
| 2022-08-12 | $5.44 | $5.66 | $5.38 | $5.61 | $5.61 | 77,275 |
| 2022-08-11 | $5.37 | $5.46 | $5.31 | $5.41 | $5.41 | 61,583 |
| 2022-08-10 | $5.45 | $5.45 | $5.09 | $5.29 | $5.29 | 41,179 |
| 2022-08-09 | $5.32 | $5.43 | $5.25 | $5.32 | $5.32 | 123,693 |
| 2022-08-08 | $5.29 | $5.47 | $5.28 | $5.31 | $5.31 | 23,297 |
| 2022-08-05 | $5.25 | $5.33 | $5.22 | $5.33 | $5.33 | 5,508 |
| 2022-08-04 | $5.16 | $5.31 | $5.11 | $5.28 | $5.28 | 39,870 |
| 2022-08-03 | $5.19 | $5.35 | $5.10 | $5.18 | $5.18 | 39,270 |
| 2022-08-02 | $5.18 | $5.31 | $5.05 | $5.12 | $5.12 | 105,143 |
| 2022-08-01 | $5.31 | $5.44 | $5.20 | $5.23 | $5.23 | 30,538 |
| 2022-07-29 | $5.28 | $5.41 | $5.23 | $5.28 | $5.28 | 116,691 |
| 2022-07-28 | $5.30 | $5.34 | $5.24 | $5.27 | $5.27 | 85,578 |
| 2022-07-27 | $5.36 | $5.36 | $5.20 | $5.30 | $5.30 | 49,425 |
| 2022-07-26 | $5.25 | $5.29 | $5.22 | $5.29 | $5.29 | 5,392 |
| 2022-07-25 | $5.26 | $5.27 | $5.19 | $5.25 | $5.25 | 9,382 |
| 2022-07-22 | $5.25 | $5.28 | $5.15 | $5.24 | $5.24 | 16,955 |
| 2022-07-21 | $5.28 | $5.28 | $5.18 | $5.26 | $5.26 | 41,966 |
| 2022-07-20 | $5.25 | $5.33 | $5.21 | $5.28 | $5.28 | 75,595 |
| 2022-07-19 | $5.32 | $5.38 | $5.18 | $5.29 | $5.29 | 48,065 |
| 2022-07-18 | $5.26 | $5.35 | $5.26 | $5.33 | $5.33 | 12,160 |
| 2022-07-15 | $5.35 | $5.40 | $5.10 | $5.30 | $5.30 | 64,346 |
| 2022-07-14 | $5.21 | $5.28 | $5.16 | $5.26 | $5.26 | 42,094 |
| 2022-07-13 | $5.31 | $5.51 | $5.18 | $5.30 | $5.30 | 64,301 |
| 2022-07-12 | $5.41 | $5.56 | $5.33 | $5.42 | $5.42 | 49,474 |
| 2022-07-11 | $5.50 | $5.56 | $5.29 | $5.43 | $5.43 | 71,996 |
| 2022-07-08 | $5.49 | $5.59 | $5.32 | $5.59 | $5.59 | 80,972 |
| 2022-07-07 | $5.43 | $5.55 | $5.43 | $5.54 | $5.54 | 41,059 |
| 2022-07-06 | $5.37 | $5.48 | $5.29 | $5.43 | $5.43 | 58,219 |
| 2022-07-05 | $5.48 | $5.49 | $5.00 | $5.42 | $5.42 | 89,850 |
| 2022-07-01 | $5.49 | $5.62 | $5.42 | $5.54 | $5.54 | 32,869 |
| 2022-06-30 | $5.58 | $5.61 | $5.42 | $5.58 | $5.58 | 40,254 |
| 2022-06-29 | $5.53 | $5.67 | $5.46 | $5.62 | $5.62 | 101,403 |
| 2022-06-28 | $5.79 | $5.86 | $5.57 | $5.74 | $5.74 | 61,374 |
| 2022-06-27 | $5.71 | $5.83 | $5.61 | $5.80 | $5.80 | 31,327 |
| 2022-06-24 | $5.69 | $5.80 | $5.66 | $5.75 | $5.75 | 16,540 |
| 2022-06-23 | $5.68 | $5.75 | $5.60 | $5.68 | $5.68 | 42,991 |
| 2022-06-22 | $5.55 | $5.77 | $5.55 | $5.68 | $5.68 | 45,395 |
| 2022-06-21 | $5.55 | $5.77 | $5.43 | $5.63 | $5.63 | 73,864 |
| 2022-06-17 | $5.70 | $5.70 | $5.41 | $5.61 | $5.61 | 72,244 |
| 2022-06-16 | $5.83 | $5.83 | $5.55 | $5.70 | $5.70 | 66,894 |
| 2022-06-15 | $5.86 | $6.00 | $5.76 | $5.95 | $5.95 | 46,343 |
| 2022-06-14 | $5.92 | $5.92 | $5.66 | $5.90 | $5.90 | 22,635 |
| 2022-06-13 | $6.00 | $6.09 | $5.83 | $5.98 | $5.98 | 61,294 |
| 2022-06-10 | $6.05 | $6.17 | $5.88 | $6.11 | $6.11 | 38,490 |
| 2022-06-09 | $6.00 | $6.17 | $5.95 | $6.16 | $6.16 | 33,594 |
| 2022-06-08 | $6.16 | $6.22 | $6.04 | $6.22 | $6.22 | 23,043 |
| 2022-06-07 | $6.25 | $6.25 | $6.09 | $6.20 | $6.20 | 34,898 |
| 2022-06-06 | $6.30 | $6.30 | $6.25 | $6.29 | $6.29 | 15,469 |
| 2022-06-03 | $6.30 | $6.32 | $6.21 | $6.29 | $6.29 | 51,294 |
| 2022-06-02 | $6.30 | $6.30 | $6.20 | $6.30 | $6.30 | 24,315 |
| 2022-06-01 | $6.41 | $6.41 | $6.14 | $6.29 | $6.29 | 66,240 |
| 2022-05-31 | $6.48 | $6.48 | $6.29 | $6.34 | $6.34 | 111,721 |
| 2022-05-27 | $6.20 | $6.43 | $6.16 | $6.42 | $6.42 | 56,650 |
| 2022-05-26 | $6.11 | $6.20 | $6.07 | $6.15 | $6.15 | 27,193 |
| 2022-05-25 | $6.05 | $6.10 | $5.99 | $6.09 | $6.09 | 20,887 |
| 2022-05-24 | $6.20 | $6.25 | $6.07 | $6.11 | $6.11 | 33,454 |
| 2022-05-23 | $6.04 | $6.29 | $6.04 | $6.20 | $6.20 | 60,931 |
| 2022-05-20 | $6.27 | $6.27 | $5.96 | $6.12 | $6.12 | 76,332 |
| 2022-05-19 | $6.24 | $6.35 | $6.16 | $6.23 | $6.23 | 57,185 |
| 2022-05-18 | $6.30 | $6.38 | $6.24 | $6.30 | $6.30 | 51,403 |
| 2022-05-17 | $6.24 | $6.30 | $6.13 | $6.28 | $6.28 | 99,987 |
| 2022-05-16 | $6.20 | $6.25 | $6.15 | $6.22 | $6.22 | 112,651 |
| 2022-05-13 | $6.13 | $6.25 | $6.07 | $6.22 | $6.22 | 79,246 |
| 2022-05-12 | $6.10 | $6.18 | $5.95 | $6.11 | $6.11 | 72,645 |
| 2022-05-11 | $6.02 | $6.15 | $5.92 | $6.08 | $6.08 | 39,975 |
| 2022-05-10 | $6.08 | $6.08 | $5.88 | $6.05 | $6.05 | 73,788 |
| 2022-05-09 | $6.11 | $6.19 | $5.89 | $6.05 | $6.05 | 141,958 |
| 2022-05-06 | $6.20 | $6.31 | $5.83 | $6.21 | $6.21 | 115,022 |
| 2022-05-05 | $6.37 | $6.42 | $6.11 | $6.20 | $6.20 | 148,015 |
| 2022-05-04 | $6.32 | $6.42 | $6.15 | $6.40 | $6.40 | 89,122 |
| 2022-05-03 | $6.42 | $6.42 | $6.24 | $6.38 | $6.38 | 62,177 |
| 2022-05-02 | $6.50 | $6.50 | $6.29 | $6.40 | $6.40 | 87,692 |
| 2022-04-29 | $6.48 | $6.50 | $6.35 | $6.44 | $6.44 | 63,589 |
| 2022-04-28 | $6.38 | $6.49 | $6.16 | $6.40 | $6.40 | 113,038 |
| 2022-04-27 | $6.50 | $6.50 | $6.25 | $6.36 | $6.36 | 200,549 |
| 2022-04-26 | $6.59 | $6.59 | $6.37 | $6.46 | $6.46 | 45,549 |
| 2022-04-25 | $6.50 | $6.58 | $6.32 | $6.51 | $6.51 | 85,835 |
| 2022-04-22 | $6.56 | $6.66 | $6.34 | $6.50 | $6.50 | 53,084 |
| 2022-04-21 | $6.56 | $6.71 | $6.56 | $6.58 | $6.58 | 68,253 |
| 2022-04-20 | $6.68 | $6.70 | $6.59 | $6.61 | $6.61 | 17,513 |
| 2022-04-19 | $6.70 | $6.70 | $6.56 | $6.60 | $6.60 | 43,453 |
| 2022-04-18 | $6.66 | $6.79 | $6.65 | $6.71 | $6.71 | 43,538 |
| 2022-04-14 | $6.41 | $6.64 | $6.41 | $6.63 | $6.63 | 36,136 |
| 2022-04-13 | $6.16 | $6.52 | $6.16 | $6.48 | $6.48 | 71,594 |
| 2022-04-12 | $6.20 | $6.30 | $6.15 | $6.20 | $6.20 | 48,576 |
| 2022-04-11 | $6.28 | $6.28 | $6.11 | $6.20 | $6.20 | 62,255 |
| 2022-04-08 | $6.44 | $6.61 | $6.28 | $6.34 | $6.34 | 106,023 |
| 2022-04-07 | $6.19 | $6.49 | $6.07 | $6.41 | $6.41 | 104,711 |
| 2022-04-06 | $6.20 | $6.30 | $6.00 | $6.20 | $6.20 | 68,043 |
| 2022-04-05 | $6.19 | $6.20 | $6.11 | $6.19 | $6.19 | 44,550 |
| 2022-04-04 | $6.08 | $6.18 | $6.00 | $6.15 | $6.15 | 254,431 |
| 2022-04-01 | $5.97 | $6.06 | $5.93 | $6.00 | $6.00 | 119,424 |
| 2022-03-31 | $5.96 | $6.00 | $5.86 | $6.00 | $6.00 | 50,189 |
| 2022-03-30 | $5.94 | $6.00 | $5.82 | $5.96 | $5.96 | 107,115 |
| 2022-03-29 | $5.86 | $5.97 | $5.83 | $5.94 | $5.94 | 26,371 |
| 2022-03-28 | $5.73 | $5.96 | $5.55 | $5.86 | $5.86 | 105,932 |
| 2022-03-25 | $5.66 | $5.80 | $5.61 | $5.77 | $5.77 | 53,020 |
| 2022-03-24 | $5.60 | $5.73 | $5.54 | $5.70 | $5.70 | 33,222 |
| 2022-03-23 | $5.60 | $5.66 | $5.53 | $5.62 | $5.62 | 28,893 |
| 2022-03-22 | $5.56 | $5.68 | $5.56 | $5.60 | $5.60 | 48,605 |
| 2022-03-21 | $5.60 | $5.60 | $5.49 | $5.54 | $5.54 | 75,798 |
| 2022-03-18 | $5.53 | $5.65 | $5.36 | $5.55 | $5.55 | 162,871 |
| 2022-03-17 | $5.62 | $5.65 | $5.52 | $5.57 | $5.57 | 67,624 |
| 2022-03-16 | $5.50 | $5.63 | $5.48 | $5.61 | $5.61 | 35,130 |
| 2022-03-15 | $5.50 | $5.55 | $5.32 | $5.50 | $5.50 | 117,122 |
| 2022-03-14 | $5.49 | $5.56 | $5.38 | $5.55 | $5.55 | 49,251 |
| 2022-03-11 | $5.37 | $5.55 | $5.37 | $5.50 | $5.50 | 65,666 |
| 2022-03-10 | $5.52 | $5.63 | $5.37 | $5.50 | $5.50 | 42,037 |
| 2022-03-09 | $5.50 | $5.56 | $5.43 | $5.53 | $5.53 | 53,287 |
| 2022-03-08 | $5.51 | $5.51 | $5.34 | $5.48 | $5.48 | 38,418 |
| 2022-03-07 | $5.54 | $5.54 | $5.26 | $5.50 | $5.50 | 87,837 |
| 2022-03-04 | $5.47 | $5.57 | $5.30 | $5.55 | $5.55 | 75,597 |
| 2022-03-03 | $5.62 | $5.67 | $5.51 | $5.64 | $5.64 | 23,829 |
| 2022-03-02 | $5.45 | $5.62 | $5.45 | $5.59 | $5.59 | 30,062 |
| 2022-03-01 | $5.47 | $5.50 | $5.38 | $5.48 | $5.48 | 71,131 |
| 2022-02-28 | $5.48 | $5.54 | $5.40 | $5.52 | $5.52 | 70,436 |
| 2022-02-25 | $5.61 | $5.66 | $5.44 | $5.58 | $5.58 | 127,932 |
| 2022-02-24 | $5.55 | $5.66 | $5.26 | $5.66 | $5.66 | 116,832 |
| 2022-02-23 | $5.70 | $5.83 | $5.54 | $5.65 | $5.65 | 61,775 |
| 2022-02-22 | $5.73 | $5.83 | $5.60 | $5.69 | $5.69 | 107,690 |
| 2022-02-18 | $5.71 | $5.88 | $5.71 | $5.82 | $5.82 | 62,182 |
| 2022-02-17 | $5.77 | $5.89 | $5.68 | $5.77 | $5.77 | 38,007 |
| 2022-02-16 | $5.72 | $5.97 | $5.72 | $5.80 | $5.80 | 145,002 |
| 2022-02-15 | $5.69 | $6.00 | $5.68 | $5.74 | $5.74 | 113,810 |
| 2022-02-14 | $5.70 | $5.70 | $5.55 | $5.70 | $5.70 | 56,901 |
| 2022-02-11 | $5.68 | $5.76 | $5.60 | $5.71 | $5.71 | 87,831 |
| 2022-02-10 | $5.54 | $5.84 | $5.40 | $5.65 | $5.65 | 466,585 |
| 2022-02-09 | $5.56 | $5.69 | $5.50 | $5.56 | $5.56 | 69,510 |
| 2022-02-08 | $5.49 | $5.53 | $5.45 | $5.53 | $5.53 | 74,245 |
| 2022-02-07 | $5.43 | $5.51 | $5.38 | $5.50 | $5.50 | 93,364 |
| 2022-02-04 | $5.56 | $5.57 | $5.44 | $5.51 | $5.51 | 38,037 |
| 2022-02-03 | $5.42 | $5.55 | $5.42 | $5.52 | $5.52 | 76,633 |
| 2022-02-02 | $5.60 | $5.61 | $5.53 | $5.58 | $5.58 | 13,122 |
| 2022-02-01 | $5.42 | $5.62 | $5.38 | $5.51 | $5.51 | 59,258 |
| 2022-01-31 | $5.45 | $5.50 | $5.34 | $5.46 | $5.46 | 72,641 |
| 2022-01-28 | $5.53 | $5.53 | $5.29 | $5.42 | $5.42 | 98,429 |
| 2022-01-27 | $5.39 | $5.60 | $5.22 | $5.46 | $5.46 | 68,632 |
| 2022-01-26 | $5.37 | $5.55 | $5.35 | $5.48 | $5.48 | 117,791 |
| 2022-01-25 | $5.18 | $5.53 | $5.18 | $5.51 | $5.51 | 124,464 |
| 2022-01-24 | $5.60 | $5.60 | $5.25 | $5.50 | $5.50 | 129,113 |
| 2022-01-21 | $5.58 | $5.73 | $5.57 | $5.68 | $5.68 | 55,647 |
| 2022-01-20 | $5.66 | $5.73 | $5.62 | $5.71 | $5.71 | 19,592 |
| 2022-01-19 | $5.65 | $5.78 | $5.56 | $5.71 | $5.71 | 56,225 |
| 2022-01-18 | $5.73 | $5.88 | $5.01 | $5.70 | $5.70 | 364,290 |
| 2022-01-14 | $5.65 | $5.82 | $5.61 | $5.82 | $5.82 | 22,412 |
| 2022-01-13 | $5.73 | $5.89 | $5.69 | $5.72 | $5.72 | 32,217 |
| 2022-01-12 | $5.69 | $5.77 | $5.59 | $5.72 | $5.72 | 54,526 |
| 2022-01-11 | $5.79 | $5.87 | $5.70 | $5.70 | $5.70 | 32,944 |
| 2022-01-10 | $5.77 | $5.86 | $5.67 | $5.80 | $5.80 | 28,251 |
| 2022-01-07 | $5.82 | $5.90 | $5.66 | $5.80 | $5.80 | 73,799 |
| 2022-01-06 | $5.92 | $5.94 | $5.76 | $5.80 | $5.80 | 61,508 |
| 2022-01-05 | $6.01 | $6.17 | $5.84 | $5.88 | $5.88 | 23,631 |
| 2022-01-04 | $5.98 | $6.12 | $5.95 | $6.04 | $6.04 | 62,799 |
| 2022-01-03 | $5.80 | $6.10 | $5.80 | $5.98 | $5.98 | 54,317 |
| 2021-12-31 | $5.74 | $5.80 | $5.65 | $5.77 | $5.77 | 24,041 |
| 2021-12-30 | $5.71 | $5.85 | $5.62 | $5.74 | $5.74 | 37,543 |
| 2021-12-29 | $5.72 | $5.80 | $5.68 | $5.76 | $5.76 | 13,299 |
| 2021-12-28 | $5.64 | $5.83 | $5.64 | $5.67 | $5.67 | 28,996 |
| 2021-12-27 | $5.60 | $5.81 | $5.59 | $5.69 | $5.69 | 21,196 |
| 2021-12-23 | $5.63 | $5.70 | $5.55 | $5.64 | $5.64 | 134,994 |
| 2021-12-22 | $5.57 | $5.70 | $5.57 | $5.68 | $5.68 | 40,064 |
| 2021-12-21 | $5.75 | $5.76 | $5.61 | $5.70 | $5.70 | 30,584 |
| 2021-12-20 | $5.55 | $5.78 | $5.55 | $5.75 | $5.75 | 53,486 |
| 2021-12-17 | $5.60 | $5.69 | $5.55 | $5.64 | $5.64 | 98,007 |
| 2021-12-16 | $5.72 | $5.80 | $5.54 | $5.69 | $5.69 | 78,681 |
| 2021-12-15 | $5.64 | $5.74 | $5.58 | $5.71 | $5.71 | 46,432 |
| 2021-12-14 | $5.64 | $5.73 | $5.64 | $5.70 | $5.70 | 73,007 |
| 2021-12-13 | $5.82 | $5.84 | $5.67 | $5.72 | $5.72 | 36,564 |
| 2021-12-10 | $5.75 | $5.83 | $5.66 | $5.80 | $5.80 | 50,618 |
| 2021-12-09 | $5.72 | $5.83 | $5.65 | $5.79 | $5.79 | 86,432 |
| 2021-12-08 | $5.85 | $5.89 | $5.73 | $5.75 | $5.75 | 45,672 |
| 2021-12-07 | $5.86 | $6.00 | $5.79 | $5.82 | $5.82 | 72,885 |
| 2021-12-06 | $5.67 | $5.90 | $5.54 | $5.88 | $5.88 | 59,923 |
| 2021-12-03 | $5.97 | $5.97 | $5.38 | $5.68 | $5.68 | 147,042 |
| 2021-12-02 | $5.54 | $6.07 | $5.37 | $5.91 | $5.91 | 198,383 |
| 2021-12-01 | $5.74 | $5.79 | $5.42 | $5.60 | $5.60 | 160,134 |
| 2021-11-30 | $5.64 | $5.79 | $5.46 | $5.76 | $5.76 | 229,198 |
| 2021-11-29 | $5.78 | $5.78 | $5.31 | $5.71 | $5.71 | 166,499 |
| 2021-11-26 | $5.94 | $5.94 | $5.58 | $5.80 | $5.80 | 82,696 |
| 2021-11-24 | $5.99 | $6.04 | $5.77 | $6.04 | $6.04 | 59,665 |
| 2021-11-23 | $5.94 | $6.02 | $5.82 | $6.00 | $6.00 | 105,516 |
| 2021-11-22 | $6.06 | $6.19 | $5.89 | $5.97 | $5.97 | 120,457 |
| 2021-11-19 | $6.08 | $6.08 | $5.87 | $6.03 | $6.03 | 85,965 |
| 2021-11-18 | $5.88 | $6.10 | $5.55 | $6.09 | $6.09 | 142,408 |
| 2021-11-17 | $6.04 | $6.08 | $5.70 | $5.87 | $5.87 | 195,821 |
| 2021-11-16 | $6.05 | $6.11 | $5.96 | $6.00 | $6.00 | 47,074 |
| 2021-11-15 | $6.10 | $6.25 | $5.93 | $6.06 | $6.06 | 79,277 |
| 2021-11-12 | $5.83 | $6.17 | $5.83 | $6.06 | $6.06 | 156,928 |
| 2021-11-11 | $6.03 | $6.18 | $5.99 | $6.16 | $6.16 | 102,163 |
| 2021-11-10 | $5.90 | $6.25 | $5.90 | $6.02 | $6.02 | 155,878 |
| 2021-11-09 | $5.73 | $5.84 | $5.73 | $5.84 | $5.84 | 50,012 |
| 2021-11-08 | $5.82 | $5.84 | $5.73 | $5.77 | $5.77 | 70,042 |
| 2021-11-05 | $5.81 | $5.89 | $5.68 | $5.76 | $5.76 | 160,833 |
| 2021-11-04 | $5.73 | $5.81 | $5.65 | $5.75 | $5.75 | 57,223 |
| 2021-11-03 | $5.55 | $5.76 | $5.55 | $5.76 | $5.76 | 53,531 |
| 2021-11-02 | $5.66 | $5.66 | $5.54 | $5.60 | $5.60 | 36,428 |
| 2021-11-01 | $5.65 | $5.79 | $5.62 | $5.64 | $5.64 | 46,188 |
| 2021-10-29 | $5.61 | $5.68 | $5.50 | $5.64 | $5.64 | 150,251 |
| 2021-10-28 | $5.73 | $5.78 | $5.53 | $5.68 | $5.68 | 136,935 |
| 2021-10-27 | $5.77 | $5.80 | $5.56 | $5.71 | $5.71 | 227,960 |
| 2021-10-26 | $5.88 | $5.95 | $5.80 | $5.82 | $5.82 | 75,389 |
| 2021-10-25 | $5.92 | $5.99 | $5.80 | $5.91 | $5.91 | 101,824 |
| 2021-10-22 | $5.94 | $5.99 | $5.82 | $5.94 | $5.94 | 81,032 |
| 2021-10-21 | $5.80 | $5.94 | $5.80 | $5.90 | $5.90 | 93,140 |
| 2021-10-20 | $5.71 | $5.85 | $5.71 | $5.81 | $5.81 | 73,072 |
| 2021-10-19 | $5.70 | $5.76 | $5.55 | $5.71 | $5.71 | 94,290 |
| 2021-10-18 | $5.66 | $5.76 | $5.57 | $5.73 | $5.73 | 77,243 |
| 2021-10-15 | $5.60 | $5.72 | $5.54 | $5.62 | $5.62 | 90,852 |
| 2021-10-14 | $5.65 | $5.65 | $5.53 | $5.60 | $5.60 | 73,272 |
| 2021-10-13 | $5.79 | $5.79 | $5.27 | $5.62 | $5.62 | 532,521 |
| 2021-10-12 | $5.78 | $5.81 | $5.70 | $5.78 | $5.78 | 78,271 |
| 2021-10-11 | $5.81 | $5.95 | $5.80 | $5.82 | $5.82 | 95,420 |
| 2021-10-08 | $5.84 | $5.95 | $5.79 | $5.85 | $5.85 | 100,774 |
| 2021-10-07 | $5.59 | $5.85 | $5.59 | $5.82 | $5.82 | 128,309 |
| 2021-10-06 | $5.45 | $5.65 | $5.33 | $5.59 | $5.59 | 125,129 |
| 2021-10-05 | $5.62 | $5.63 | $5.44 | $5.45 | $5.45 | 135,622 |
| 2021-10-04 | $5.67 | $5.74 | $5.54 | $5.59 | $5.59 | 155,661 |
| 2021-10-01 | $5.66 | $5.83 | $5.55 | $5.67 | $5.67 | 203,983 |
| 2021-09-30 | $5.58 | $5.75 | $5.37 | $5.63 | $5.63 | 889,088 |
| 2021-09-29 | $5.67 | $5.72 | $5.44 | $5.59 | $5.59 | 189,843 |
| 2021-09-28 | $5.64 | $5.76 | $5.40 | $5.66 | $5.66 | 162,162 |
| 2021-09-27 | $5.61 | $5.70 | $5.55 | $5.66 | $5.66 | 127,289 |
| 2021-09-24 | $5.63 | $5.74 | $5.50 | $5.64 | $5.64 | 205,907 |
| 2021-09-23 | $5.72 | $5.77 | $5.60 | $5.70 | $5.70 | 104,731 |
| 2021-09-22 | $5.76 | $5.80 | $5.64 | $5.69 | $5.69 | 79,388 |
| 2021-09-21 | $5.73 | $5.73 | $5.49 | $5.70 | $5.70 | 140,778 |
| 2021-09-20 | $5.60 | $5.75 | $5.59 | $5.69 | $5.69 | 86,124 |
| 2021-09-17 | $5.66 | $5.87 | $5.50 | $5.69 | $5.69 | 78,935 |
| 2021-09-16 | $5.74 | $5.78 | $5.53 | $5.65 | $5.65 | 64,787 |
| 2021-09-15 | $5.88 | $5.93 | $5.71 | $5.74 | $5.74 | 61,063 |
| 2021-09-14 | $5.90 | $5.90 | $5.69 | $5.82 | $5.82 | 76,897 |
| 2021-09-13 | $5.99 | $6.15 | $5.76 | $5.86 | $5.86 | 246,884 |
| 2021-09-10 | $5.80 | $5.80 | $5.71 | $5.79 | $5.79 | 93,557 |
| 2021-09-09 | $5.68 | $5.78 | $5.58 | $5.77 | $5.77 | 94,371 |
| 2021-09-08 | $5.51 | $5.73 | $5.43 | $5.73 | $5.73 | 68,895 |
| 2021-09-07 | $5.50 | $5.65 | $5.42 | $5.50 | $5.50 | 87,307 |
| 2021-09-03 | $5.53 | $5.55 | $5.45 | $5.50 | $5.50 | 47,319 |
| 2021-09-02 | $5.59 | $5.63 | $5.50 | $5.54 | $5.54 | 33,551 |
| 2021-09-01 | $5.60 | $5.72 | $5.46 | $5.51 | $5.51 | 82,460 |
| 2021-08-31 | $5.69 | $5.74 | $5.55 | $5.64 | $5.64 | 93,168 |
| 2021-08-30 | $5.41 | $5.74 | $5.31 | $5.71 | $5.71 | 119,595 |
| 2021-08-27 | $5.30 | $5.46 | $5.25 | $5.39 | $5.39 | 174,135 |
| 2021-08-26 | $5.24 | $5.36 | $5.22 | $5.27 | $5.27 | 21,381 |
| 2021-08-25 | $5.30 | $5.36 | $5.23 | $5.24 | $5.24 | 90,415 |
| 2021-08-24 | $5.05 | $5.33 | $5.02 | $5.25 | $5.25 | 113,570 |
| 2021-08-23 | $5.12 | $5.13 | $4.99 | $5.02 | $5.02 | 101,766 |
| 2021-08-20 | $5.08 | $5.10 | $4.92 | $5.05 | $5.05 | 130,285 |
| 2021-08-19 | $5.11 | $5.13 | $4.63 | $5.13 | $5.13 | 302,042 |
| 2021-08-18 | $5.21 | $5.21 | $5.12 | $5.16 | $5.16 | 61,302 |
| 2021-08-17 | $5.10 | $5.27 | $4.91 | $5.22 | $5.22 | 169,533 |
| 2021-08-16 | $5.25 | $5.27 | $5.06 | $5.12 | $5.12 | 141,626 |
| 2021-08-13 | $5.34 | $5.36 | $5.11 | $5.34 | $5.34 | 176,598 |
| 2021-08-12 | $5.33 | $5.41 | $5.32 | $5.40 | $5.40 | 85,248 |
| 2021-08-11 | $5.42 | $5.43 | $5.27 | $5.40 | $5.40 | 64,854 |
| 2021-08-10 | $5.46 | $5.46 | $5.28 | $5.40 | $5.40 | 124,336 |
| 2021-08-09 | $5.42 | $5.47 | $5.20 | $5.40 | $5.40 | 182,975 |
| 2021-08-06 | $5.50 | $5.50 | $5.31 | $5.48 | $5.48 | 63,936 |
| 2021-08-05 | $5.38 | $5.51 | $5.26 | $5.51 | $5.51 | 46,992 |
| 2021-08-04 | $5.34 | $5.49 | $5.10 | $5.33 | $5.33 | 183,675 |
| 2021-08-03 | $5.50 | $5.65 | $5.34 | $5.44 | $5.44 | 60,888 |
| 2021-08-02 | $5.66 | $5.75 | $5.47 | $5.54 | $5.54 | 574,780 |
| 2021-07-30 | $5.58 | $5.64 | $5.38 | $5.56 | $5.56 | 102,704 |
| 2021-07-29 | $5.57 | $5.61 | $5.45 | $5.58 | $5.58 | 38,621 |
| 2021-07-28 | $5.35 | $5.55 | $5.32 | $5.49 | $5.49 | 49,150 |
| 2021-07-27 | $5.44 | $5.44 | $5.23 | $5.33 | $5.33 | 53,306 |
| 2021-07-26 | $5.30 | $5.44 | $5.24 | $5.44 | $5.44 | 141,237 |
| 2021-07-23 | $5.30 | $5.46 | $5.13 | $5.31 | $5.31 | 86,968 |
| 2021-07-22 | $5.38 | $5.38 | $5.21 | $5.23 | $5.23 | 85,312 |
| 2021-07-21 | $5.20 | $5.43 | $5.20 | $5.37 | $5.37 | 71,562 |
| 2021-07-20 | $5.09 | $5.31 | $5.01 | $5.20 | $5.20 | 75,737 |
| 2021-07-19 | $5.15 | $5.15 | $4.88 | $5.09 | $5.09 | 177,638 |
| 2021-07-16 | $5.34 | $5.36 | $5.22 | $5.32 | $5.32 | 129,653 |
| 2021-07-15 | $5.28 | $5.35 | $5.14 | $5.31 | $5.31 | 63,967 |
| 2021-07-14 | $5.50 | $5.60 | $5.23 | $5.34 | $5.34 | 168,585 |
| 2021-07-13 | $5.65 | $5.72 | $5.45 | $5.54 | $5.54 | 105,725 |
| 2021-07-12 | $5.62 | $5.70 | $5.52 | $5.69 | $5.69 | 66,014 |
| 2021-07-09 | $5.65 | $5.70 | $5.56 | $5.66 | $5.66 | 42,892 |
| 2021-07-08 | $5.51 | $5.62 | $5.38 | $5.59 | $5.59 | 78,814 |
| 2021-07-07 | $5.60 | $5.63 | $5.45 | $5.60 | $5.60 | 76,406 |
| 2021-07-06 | $5.73 | $5.73 | $5.53 | $5.62 | $5.62 | 109,883 |
| 2021-07-02 | $5.77 | $5.77 | $5.64 | $5.76 | $5.76 | 71,204 |
| 2021-07-01 | $5.74 | $5.82 | $5.68 | $5.77 | $5.77 | 73,597 |
| 2021-06-30 | $5.70 | $5.74 | $5.62 | $5.72 | $5.72 | 74,899 |
| 2021-06-29 | $5.89 | $5.89 | $5.69 | $5.74 | $5.74 | 109,060 |
| 2021-06-28 | $5.98 | $5.99 | $5.77 | $5.88 | $5.88 | 142,437 |
| 2021-06-25 | $5.94 | $5.94 | $5.77 | $5.91 | $5.91 | 89,842 |
| 2021-06-24 | $5.75 | $5.92 | $5.75 | $5.92 | $5.92 | 104,366 |
| 2021-06-23 | $5.45 | $5.69 | $5.45 | $5.69 | $5.69 | 85,906 |
| 2021-06-22 | $5.46 | $5.47 | $5.28 | $5.47 | $5.47 | 155,283 |
| 2021-06-21 | $5.33 | $5.51 | $5.25 | $5.45 | $5.45 | 170,519 |
| 2021-06-18 | $5.28 | $5.31 | $5.15 | $5.31 | $5.31 | 140,457 |
| 2021-06-17 | $5.28 | $5.30 | $5.12 | $5.28 | $5.28 | 168,735 |
| 2021-06-16 | $5.29 | $5.38 | $5.17 | $5.30 | $5.30 | 94,215 |
| 2021-06-15 | $5.26 | $5.35 | $5.22 | $5.29 | $5.29 | 158,950 |
| 2021-06-14 | $5.45 | $5.56 | $5.22 | $5.26 | $5.26 | 298,291 |
| 2021-06-11 | $5.45 | $5.50 | $5.40 | $5.48 | $5.48 | 192,577 |
| 2021-06-10 | $5.55 | $5.56 | $5.35 | $5.37 | $5.37 | 338,120 |
| 2021-06-09 | $5.60 | $5.69 | $5.42 | $5.57 | $5.57 | 190,876 |
| 2021-06-08 | $5.79 | $5.84 | $5.65 | $5.69 | $5.69 | 97,820 |
| 2021-06-07 | $5.64 | $5.80 | $5.63 | $5.75 | $5.75 | 140,612 |
| 2021-06-04 | $5.55 | $5.68 | $5.55 | $5.64 | $5.64 | 133,471 |
| 2021-06-03 | $5.80 | $5.84 | $5.55 | $5.60 | $5.60 | 238,528 |
| 2021-06-02 | $5.73 | $5.79 | $5.66 | $5.73 | $5.73 | 157,410 |
| 2021-06-01 | $5.76 | $5.80 | $5.57 | $5.72 | $5.72 | 242,047 |
| 2021-05-28 | $5.72 | $5.75 | $5.62 | $5.69 | $5.69 | 42,611 |
| 2021-05-27 | $5.47 | $5.77 | $5.40 | $5.71 | $5.71 | 405,258 |
| 2021-05-26 | $5.51 | $5.65 | $5.42 | $5.62 | $5.62 | 148,954 |
| 2021-05-25 | $5.71 | $5.75 | $5.50 | $5.57 | $5.57 | 277,994 |
| 2021-05-24 | $5.70 | $5.85 | $5.64 | $5.70 | $5.70 | 184,038 |
| 2021-05-21 | $5.94 | $5.98 | $5.72 | $5.76 | $5.76 | 199,068 |
| 2021-05-20 | $5.80 | $5.99 | $5.40 | $5.95 | $5.95 | 233,721 |
| 2021-05-19 | $6.15 | $6.15 | $5.81 | $6.08 | $6.08 | 125,904 |
| 2021-05-18 | $5.93 | $6.15 | $5.86 | $6.13 | $6.13 | 164,833 |
| 2021-05-17 | $5.71 | $5.95 | $5.70 | $5.86 | $5.86 | 94,450 |
| 2021-05-14 | $5.59 | $5.85 | $5.59 | $5.80 | $5.80 | 118,799 |
| 2021-05-13 | $5.60 | $5.75 | $5.58 | $5.63 | $5.63 | 138,569 |
| 2021-05-12 | $5.75 | $5.83 | $5.54 | $5.67 | $5.67 | 150,345 |
| 2021-05-11 | $5.56 | $5.83 | $5.50 | $5.73 | $5.73 | 139,747 |
| 2021-05-10 | $6.20 | $6.37 | $5.62 | $5.77 | $5.77 | 208,469 |
| 2021-05-07 | $5.76 | $6.13 | $5.76 | $6.11 | $6.11 | 109,548 |
| 2021-05-06 | $6.05 | $6.15 | $5.52 | $5.76 | $5.76 | 232,916 |
| 2021-05-05 | $5.85 | $6.27 | $5.73 | $5.95 | $5.95 | 430,000 |
| 2021-05-04 | $5.76 | $5.88 | $5.62 | $5.79 | $5.79 | 156,354 |
| 2021-05-03 | $5.86 | $6.01 | $5.61 | $5.77 | $5.77 | 269,096 |
| 2021-04-30 | $5.78 | $5.89 | $5.70 | $5.77 | $5.77 | 162,576 |
| 2021-04-29 | $5.90 | $5.94 | $5.65 | $5.78 | $5.78 | 287,912 |
| 2021-04-28 | $5.60 | $5.89 | $5.42 | $5.89 | $5.89 | 770,221 |
| 2021-04-27 | $5.20 | $6.09 | $5.12 | $5.39 | $5.39 | 4,218,824 |
| 2021-04-26 | $4.92 | $5.21 | $4.85 | $5.20 | $5.20 | 926,826 |
| 2021-04-23 | $4.92 | $4.98 | $4.76 | $4.83 | $4.83 | 46,463 |
| 2021-04-22 | $4.80 | $4.86 | $4.71 | $4.80 | $4.80 | 50,075 |
| 2021-04-21 | $4.76 | $4.93 | $4.61 | $4.80 | $4.80 | 89,589 |
| 2021-04-20 | $4.81 | $4.81 | $4.59 | $4.73 | $4.73 | 96,838 |
| 2021-04-19 | $4.80 | $4.84 | $4.65 | $4.82 | $4.82 | 72,909 |
| 2021-04-16 | $4.82 | $4.83 | $4.57 | $4.80 | $4.80 | 157,465 |
| 2021-04-15 | $4.80 | $4.90 | $4.71 | $4.81 | $4.81 | 129,091 |
| 2021-04-14 | $4.80 | $4.88 | $4.72 | $4.79 | $4.79 | 57,311 |
| 2021-04-13 | $4.70 | $4.80 | $4.57 | $4.78 | $4.78 | 90,561 |
| 2021-04-12 | $4.83 | $4.83 | $4.65 | $4.76 | $4.76 | 61,193 |
| 2021-04-09 | $4.81 | $4.91 | $4.75 | $4.80 | $4.80 | 46,396 |
| 2021-04-08 | $4.92 | $5.00 | $4.77 | $4.84 | $4.84 | 160,736 |
| 2021-04-07 | $4.95 | $5.00 | $4.75 | $4.90 | $4.90 | 168,775 |
| 2021-04-06 | $4.91 | $5.00 | $4.89 | $4.99 | $4.99 | 149,336 |
| 2021-04-05 | $4.97 | $5.01 | $4.83 | $4.90 | $4.90 | 105,622 |
| 2021-04-01 | $4.84 | $5.00 | $4.77 | $4.98 | $4.98 | 111,792 |
| 2021-03-31 | $4.99 | $5.00 | $4.74 | $4.91 | $4.91 | 984,571 |
| 2021-03-30 | $4.74 | $4.99 | $4.66 | $4.97 | $4.97 | 175,530 |
| 2021-03-29 | $4.64 | $4.87 | $4.53 | $4.72 | $4.72 | 135,864 |
| 2021-03-26 | $4.73 | $4.73 | $4.44 | $4.66 | $4.66 | 171,218 |
| 2021-03-25 | $4.30 | $4.71 | $4.30 | $4.69 | $4.69 | 214,168 |
| 2021-03-24 | $4.39 | $4.60 | $4.20 | $4.32 | $4.32 | 217,438 |
| 2021-03-23 | $4.48 | $4.56 | $4.31 | $4.37 | $4.37 | 253,376 |
| 2021-03-22 | $4.66 | $4.73 | $4.48 | $4.50 | $4.50 | 155,285 |
| 2021-03-19 | $4.67 | $4.76 | $4.57 | $4.66 | $4.66 | 205,044 |
| 2021-03-18 | $4.78 | $4.95 | $4.64 | $4.67 | $4.67 | 121,214 |
| 2021-03-17 | $4.74 | $4.90 | $4.64 | $4.81 | $4.81 | 195,826 |
| 2021-03-16 | $4.96 | $5.11 | $4.64 | $4.81 | $4.81 | 145,455 |
| 2021-03-15 | $4.90 | $5.15 | $4.87 | $4.94 | $4.94 | 429,878 |
| 2021-03-12 | $5.00 | $5.00 | $4.84 | $4.89 | $4.89 | 92,829 |
| 2021-03-11 | $4.90 | $5.02 | $4.80 | $4.99 | $4.99 | 317,423 |
| 2021-03-10 | $4.70 | $4.99 | $4.70 | $4.86 | $4.86 | 209,863 |
| 2021-03-09 | $4.56 | $4.69 | $4.41 | $4.66 | $4.66 | 108,945 |
| 2021-03-08 | $4.49 | $4.75 | $4.35 | $4.54 | $4.54 | 247,996 |
| 2021-03-05 | $4.54 | $4.59 | $4.30 | $4.45 | $4.45 | 183,343 |
| 2021-03-04 | $4.61 | $4.70 | $4.31 | $4.50 | $4.50 | 274,978 |
| 2021-03-03 | $4.70 | $4.75 | $4.53 | $4.59 | $4.59 | 152,324 |
| 2021-03-02 | $4.55 | $4.73 | $4.43 | $4.70 | $4.70 | 169,268 |
| 2021-03-01 | $4.50 | $4.63 | $4.43 | $4.54 | $4.54 | 144,559 |
| 2021-02-26 | $4.53 | $4.54 | $4.29 | $4.39 | $4.39 | 204,167 |
| 2021-02-25 | $4.74 | $4.74 | $4.40 | $4.57 | $4.57 | 314,615 |
| 2021-02-24 | $4.63 | $4.75 | $4.60 | $4.74 | $4.74 | 379,418 |
| 2021-02-23 | $4.85 | $4.85 | $4.32 | $4.71 | $4.71 | 411,385 |
| 2021-02-22 | $4.58 | $4.89 | $4.56 | $4.80 | $4.80 | 457,277 |
| 2021-02-19 | $4.33 | $4.57 | $4.33 | $4.56 | $4.56 | 164,322 |
| 2021-02-18 | $4.40 | $4.40 | $4.29 | $4.34 | $4.34 | 166,289 |
| 2021-02-17 | $4.54 | $4.62 | $4.41 | $4.42 | $4.42 | 138,785 |
| 2021-02-16 | $4.80 | $4.80 | $4.53 | $4.55 | $4.55 | 352,707 |
| 2021-02-12 | $4.57 | $4.60 | $4.46 | $4.55 | $4.55 | 231,932 |
| 2021-02-11 | $4.35 | $4.63 | $4.21 | $4.59 | $4.59 | 483,016 |
| 2021-02-10 | $4.18 | $4.31 | $3.95 | $4.20 | $4.20 | 304,041 |
| 2021-02-09 | $4.11 | $4.20 | $4.01 | $4.13 | $4.13 | 193,734 |
| 2021-02-08 | $4.15 | $4.24 | $4.10 | $4.11 | $4.11 | 244,804 |
| 2021-02-05 | $4.10 | $4.19 | $4.03 | $4.14 | $4.14 | 205,746 |
| 2021-02-04 | $4.09 | $4.11 | $4.01 | $4.08 | $4.08 | 90,760 |
| 2021-02-03 | $4.14 | $4.20 | $4.01 | $4.06 | $4.06 | 159,209 |
| 2021-02-02 | $4.10 | $4.13 | $4.00 | $4.10 | $4.10 | 149,879 |
| 2021-02-01 | $4.01 | $4.08 | $3.96 | $4.05 | $4.05 | 159,069 |
| 2021-01-29 | $4.04 | $4.21 | $3.97 | $4.03 | $4.03 | 268,059 |
| 2021-01-28 | $3.84 | $4.11 | $3.77 | $4.04 | $4.04 | 416,269 |
| 2021-01-27 | $3.75 | $3.87 | $3.71 | $3.86 | $3.86 | 186,808 |
| 2021-01-26 | $3.75 | $3.78 | $3.64 | $3.74 | $3.74 | 171,824 |
| 2021-01-25 | $3.85 | $3.89 | $3.57 | $3.72 | $3.72 | 294,824 |
| 2021-01-22 | $3.75 | $3.84 | $3.70 | $3.84 | $3.84 | 204,426 |
| 2021-01-21 | $3.73 | $3.93 | $3.73 | $3.79 | $3.79 | 314,899 |
| 2021-01-20 | $3.81 | $3.81 | $3.65 | $3.74 | $3.74 | 128,679 |
| 2021-01-19 | $3.84 | $3.85 | $3.70 | $3.71 | $3.71 | 203,924 |
| 2021-01-15 | $3.76 | $3.79 | $3.55 | $3.77 | $3.77 | 350,705 |
| 2021-01-14 | $3.73 | $3.93 | $3.73 | $3.81 | $3.81 | 231,714 |
| 2021-01-13 | $3.60 | $3.78 | $3.50 | $3.71 | $3.71 | 329,890 |
| 2021-01-12 | $3.70 | $3.70 | $3.50 | $3.55 | $3.55 | 375,715 |
| 2021-01-11 | $3.71 | $3.73 | $3.51 | $3.68 | $3.68 | 244,808 |
| 2021-01-08 | $3.76 | $3.82 | $3.62 | $3.75 | $3.75 | 168,226 |
| 2021-01-07 | $3.75 | $3.79 | $3.63 | $3.72 | $3.72 | 273,053 |
| 2021-01-06 | $3.83 | $3.90 | $3.74 | $3.79 | $3.79 | 242,929 |
| 2021-01-05 | $3.83 | $3.86 | $3.78 | $3.82 | $3.82 | 195,514 |
| 2021-01-04 | $4.04 | $4.05 | $3.82 | $3.88 | $3.88 | 202,815 |
| 2020-12-31 | $4.04 | $4.04 | $3.87 | $3.99 | $3.99 | 197,854 |
| 2020-12-30 | $3.92 | $4.02 | $3.91 | $3.99 | $3.99 | 159,624 |
| 2020-12-29 | $4.05 | $4.10 | $3.85 | $3.92 | $3.92 | 207,843 |
| 2020-12-28 | $3.83 | $4.03 | $3.83 | $3.96 | $3.96 | 273,078 |
| 2020-12-24 | $3.95 | $3.95 | $3.80 | $3.84 | $3.84 | 93,417 |
| 2020-12-23 | $3.81 | $3.99 | $3.81 | $3.95 | $3.95 | 191,650 |
| 2020-12-22 | $3.95 | $3.99 | $3.79 | $3.84 | $3.84 | 330,421 |
| 2020-12-21 | $3.87 | $4.02 | $3.82 | $3.96 | $3.96 | 302,197 |
| 2020-12-18 | $4.00 | $4.04 | $3.92 | $3.96 | $3.96 | 234,349 |
| 2020-12-17 | $4.00 | $4.12 | $3.92 | $3.97 | $3.97 | 199,766 |
| 2020-12-16 | $3.88 | $4.01 | $3.81 | $3.94 | $3.94 | 265,111 |
| 2020-12-15 | $4.07 | $4.13 | $3.90 | $3.92 | $3.92 | 459,124 |
| 2020-12-14 | $4.36 | $4.36 | $4.03 | $4.12 | $4.12 | 265,992 |
| 2020-12-11 | $4.35 | $4.40 | $4.20 | $4.27 | $4.27 | 155,695 |
| 2020-12-10 | $3.97 | $4.49 | $3.88 | $4.41 | $4.41 | 420,567 |
| 2020-12-09 | $4.04 | $4.24 | $3.86 | $4.00 | $4.00 | 689,114 |
| 2020-12-08 | $4.26 | $4.26 | $4.00 | $4.02 | $4.02 | 704,172 |
| 2020-12-07 | $4.28 | $4.46 | $4.20 | $4.26 | $4.26 | 429,516 |
| 2020-12-04 | $4.24 | $4.49 | $4.16 | $4.37 | $4.37 | 475,739 |
| 2020-12-03 | $4.54 | $4.74 | $4.18 | $4.24 | $4.24 | 880,969 |
| 2020-12-02 | $4.17 | $4.87 | $4.10 | $4.52 | $4.52 | 2,591,862 |
| 2020-12-01 | $3.68 | $5.59 | $3.58 | $4.49 | $4.49 | 18,495,453 |
| 2020-11-30 | $3.29 | $3.38 | $3.04 | $3.14 | $3.14 | 946,869 |
| 2020-11-27 | $3.09 | $3.38 | $3.08 | $3.19 | $3.19 | 249,852 |
| 2020-11-25 | $3.23 | $3.23 | $3.01 | $3.05 | $3.05 | 286,512 |
| 2020-11-24 | $3.12 | $3.27 | $3.06 | $3.18 | $3.18 | 301,285 |
| 2020-11-23 | $2.92 | $3.09 | $2.88 | $3.03 | $3.03 | 351,381 |
| 2020-11-20 | $2.85 | $2.93 | $2.79 | $2.87 | $2.87 | 125,322 |
| 2020-11-19 | $2.96 | $3.04 | $2.78 | $2.87 | $2.87 | 274,138 |
| 2020-11-18 | $3.16 | $3.28 | $2.95 | $2.99 | $2.99 | 297,360 |
| 2020-11-17 | $2.88 | $3.11 | $2.85 | $3.11 | $3.11 | 267,641 |
| 2020-11-16 | $2.86 | $2.94 | $2.80 | $2.88 | $2.88 | 334,036 |
| 2020-11-13 | $2.73 | $2.86 | $2.70 | $2.73 | $2.73 | 260,427 |
| 2020-11-12 | $2.75 | $2.89 | $2.64 | $2.83 | $2.83 | 448,819 |
| 2020-11-11 | $2.72 | $2.89 | $2.57 | $2.62 | $2.62 | 380,707 |
| 2020-11-10 | $2.44 | $2.65 | $2.40 | $2.64 | $2.64 | 468,011 |
| 2020-11-09 | $2.27 | $2.60 | $2.19 | $2.45 | $2.45 | 1,241,861 |
| 2020-11-06 | $1.89 | $2.01 | $1.89 | $1.98 | $1.98 | 212,029 |
| 2020-11-05 | $1.91 | $2.00 | $1.89 | $1.90 | $1.90 | 402,030 |
| 2020-11-04 | $1.94 | $2.02 | $1.89 | $1.89 | $1.89 | 158,329 |
| 2020-11-03 | $1.90 | $1.99 | $1.90 | $1.93 | $1.93 | 242,605 |
| 2020-11-02 | $1.79 | $1.93 | $1.77 | $1.87 | $1.87 | 240,355 |
| 2020-10-30 | $1.79 | $1.83 | $1.72 | $1.72 | $1.72 | 141,749 |
| 2020-10-29 | $1.76 | $1.83 | $1.74 | $1.79 | $1.79 | 243,752 |
| 2020-10-28 | $1.91 | $1.93 | $1.76 | $1.78 | $1.78 | 290,469 |
| 2020-10-27 | $2.01 | $2.01 | $1.83 | $1.85 | $1.85 | 333,183 |
| 2020-10-26 | $2.10 | $2.12 | $1.96 | $2.01 | $2.01 | 307,251 |
| 2020-10-23 | $2.17 | $2.25 | $2.12 | $2.17 | $2.17 | 262,597 |
| 2020-10-22 | $2.04 | $2.13 | $2.04 | $2.12 | $2.12 | 269,236 |
| 2020-10-21 | $2.04 | $2.11 | $2.02 | $2.02 | $2.02 | 235,810 |
| 2020-10-20 | $2.01 | $2.10 | $2.00 | $2.04 | $2.04 | 285,068 |
| 2020-10-19 | $1.95 | $2.01 | $1.94 | $1.96 | $1.96 | 175,318 |
| 2020-10-16 | $1.98 | $2.00 | $1.88 | $1.95 | $1.95 | 212,535 |
| 2020-10-15 | $1.98 | $2.08 | $1.97 | $2.01 | $2.01 | 150,475 |
| 2020-10-14 | $1.97 | $2.09 | $1.92 | $2.03 | $2.03 | 513,095 |
| 2020-10-13 | $1.84 | $1.98 | $1.77 | $1.95 | $1.95 | 390,880 |
| 2020-10-12 | $1.86 | $1.92 | $1.79 | $1.83 | $1.83 | 240,612 |
| 2020-10-09 | $1.93 | $1.98 | $1.80 | $1.84 | $1.84 | 599,312 |
| 2020-10-08 | $2.07 | $2.07 | $1.78 | $1.92 | $1.92 | 703,149 |
| 2020-10-07 | $2.15 | $2.18 | $2.02 | $2.05 | $2.05 | 167,465 |
| 2020-10-06 | $2.22 | $2.25 | $2.07 | $2.10 | $2.10 | 53,839 |
| 2020-10-05 | $2.23 | $2.27 | $2.15 | $2.17 | $2.17 | 69,866 |
| 2020-10-02 | $2.22 | $2.22 | $2.12 | $2.15 | $2.15 | 183,402 |
| 2020-10-01 | $2.23 | $2.28 | $2.18 | $2.24 | $2.24 | 54,590 |
| 2020-09-30 | $2.28 | $2.30 | $2.23 | $2.23 | $2.23 | 59,304 |
| 2020-09-29 | $2.26 | $2.29 | $2.20 | $2.28 | $2.28 | 80,494 |
| 2020-09-28 | $2.20 | $2.28 | $2.20 | $2.23 | $2.23 | 36,698 |
| 2020-09-25 | $2.18 | $2.24 | $2.14 | $2.20 | $2.20 | 46,345 |
| 2020-09-24 | $2.14 | $2.22 | $2.06 | $2.19 | $2.19 | 168,376 |
| 2020-09-23 | $2.15 | $2.26 | $2.12 | $2.16 | $2.16 | 185,856 |
| 2020-09-22 | $2.10 | $2.17 | $2.02 | $2.14 | $2.14 | 182,812 |
| 2020-09-21 | $2.13 | $2.16 | $2.02 | $2.09 | $2.09 | 98,753 |
| 2020-09-18 | $2.25 | $2.30 | $2.12 | $2.16 | $2.16 | 85,815 |
| 2020-09-17 | $2.16 | $2.27 | $2.07 | $2.25 | $2.25 | 94,472 |
| 2020-09-16 | $2.23 | $2.30 | $2.16 | $2.20 | $2.20 | 65,212 |
| 2020-09-15 | $2.25 | $2.33 | $2.23 | $2.24 | $2.24 | 89,536 |
| 2020-09-14 | $2.24 | $2.33 | $2.23 | $2.25 | $2.25 | 95,205 |
| 2020-09-11 | $2.35 | $2.39 | $2.24 | $2.24 | $2.24 | 84,621 |
| 2020-09-10 | $2.32 | $2.41 | $2.31 | $2.31 | $2.31 | 69,455 |
| 2020-09-09 | $2.43 | $2.47 | $2.32 | $2.33 | $2.33 | 109,008 |
| 2020-09-08 | $2.43 | $2.50 | $2.35 | $2.42 | $2.42 | 61,152 |
| 2020-09-04 | $2.46 | $2.47 | $2.33 | $2.39 | $2.39 | 81,126 |
| 2020-09-03 | $2.38 | $2.48 | $2.31 | $2.44 | $2.44 | 123,536 |
| 2020-09-02 | $2.40 | $2.43 | $2.30 | $2.36 | $2.36 | 164,700 |
| 2020-09-01 | $2.38 | $2.49 | $2.32 | $2.40 | $2.40 | 113,048 |
| 2020-08-31 | $2.57 | $2.57 | $2.38 | $2.38 | $2.38 | 177,204 |
| 2020-08-28 | $2.30 | $2.54 | $2.30 | $2.54 | $2.54 | 150,929 |
| 2020-08-27 | $2.35 | $2.39 | $2.29 | $2.30 | $2.30 | 99,644 |
| 2020-08-26 | $2.48 | $2.48 | $2.28 | $2.30 | $2.30 | 270,388 |
| 2020-08-25 | $2.31 | $2.60 | $2.31 | $2.44 | $2.44 | 178,067 |
| 2020-08-24 | $2.46 | $2.46 | $2.30 | $2.38 | $2.38 | 214,069 |
| 2020-08-21 | $2.60 | $2.65 | $2.44 | $2.44 | $2.44 | 172,734 |
| 2020-08-20 | $2.62 | $2.65 | $2.50 | $2.63 | $2.63 | 123,308 |
| 2020-08-19 | $2.58 | $2.69 | $2.55 | $2.60 | $2.60 | 96,843 |
| 2020-08-18 | $2.52 | $2.62 | $2.45 | $2.55 | $2.55 | 131,231 |
| 2020-08-17 | $2.63 | $2.67 | $2.49 | $2.52 | $2.52 | 134,334 |
| 2020-08-14 | $2.67 | $2.75 | $2.60 | $2.66 | $2.66 | 130,667 |
| 2020-08-13 | $2.74 | $2.88 | $2.61 | $2.66 | $2.66 | 245,506 |
| 2020-08-12 | $2.88 | $2.88 | $2.73 | $2.74 | $2.74 | 71,547 |
| 2020-08-11 | $3.05 | $3.05 | $2.87 | $2.88 | $2.88 | 91,656 |
| 2020-08-10 | $2.97 | $3.10 | $2.86 | $2.96 | $2.96 | 91,012 |
| 2020-08-07 | $2.84 | $3.08 | $2.81 | $2.92 | $2.92 | 197,325 |
| 2020-08-06 | $2.74 | $2.89 | $2.73 | $2.84 | $2.84 | 193,588 |
| 2020-08-05 | $2.86 | $2.95 | $2.68 | $2.74 | $2.74 | 323,470 |
| 2020-08-04 | $3.07 | $3.15 | $2.84 | $2.86 | $2.86 | 508,897 |
| 2020-08-03 | $2.77 | $2.93 | $2.61 | $2.89 | $2.89 | 433,966 |
| 2020-07-31 | $2.80 | $2.80 | $2.69 | $2.74 | $2.74 | 117,837 |
| 2020-07-30 | $2.81 | $2.83 | $2.68 | $2.80 | $2.80 | 104,053 |
| 2020-07-29 | $2.83 | $2.85 | $2.75 | $2.84 | $2.84 | 158,213 |
| 2020-07-28 | $2.75 | $2.83 | $2.69 | $2.77 | $2.77 | 143,898 |
| 2020-07-27 | $2.71 | $2.82 | $2.68 | $2.72 | $2.72 | 409,338 |
| 2020-07-24 | $2.68 | $2.72 | $2.63 | $2.65 | $2.65 | 88,012 |
| 2020-07-23 | $2.68 | $2.74 | $2.65 | $2.72 | $2.72 | 417,270 |
| 2020-07-22 | $2.56 | $2.72 | $2.52 | $2.71 | $2.71 | 360,995 |
| 2020-07-21 | $2.47 | $2.63 | $2.47 | $2.54 | $2.54 | 223,711 |
| 2020-07-20 | $2.59 | $2.59 | $2.41 | $2.42 | $2.42 | 165,389 |
| 2020-07-17 | $2.54 | $2.61 | $2.51 | $2.52 | $2.52 | 122,700 |
| 2020-07-16 | $2.52 | $2.66 | $2.47 | $2.55 | $2.55 | 113,500 |
| 2020-07-15 | $2.54 | $2.60 | $2.46 | $2.54 | $2.54 | 262,900 |
| 2020-07-14 | $2.49 | $2.49 | $2.42 | $2.47 | $2.47 | 70,600 |
| 2020-07-13 | $2.50 | $2.60 | $2.42 | $2.52 | $2.52 | 221,500 |
| 2020-07-10 | $2.36 | $2.55 | $2.30 | $2.51 | $2.51 | 85,900 |
| 2020-07-09 | $2.50 | $2.50 | $2.34 | $2.37 | $2.37 | 127,000 |
| 2020-07-08 | $2.42 | $2.48 | $2.36 | $2.46 | $2.46 | 138,900 |
| 2020-07-07 | $2.59 | $2.59 | $2.36 | $2.40 | $2.40 | 238,500 |
| 2020-07-06 | $2.50 | $2.65 | $2.50 | $2.58 | $2.58 | 383,200 |
| 2020-07-02 | $2.48 | $2.54 | $2.36 | $2.42 | $2.42 | 135,200 |
| 2020-07-01 | $2.18 | $2.45 | $2.18 | $2.40 | $2.40 | 207,400 |
| 2020-06-30 | $2.23 | $2.28 | $2.11 | $2.18 | $2.18 | 678,600 |
| 2020-06-29 | $2.20 | $2.31 | $2.17 | $2.23 | $2.23 | 241,500 |
| 2020-06-26 | $2.27 | $2.30 | $2.11 | $2.19 | $2.19 | 219,480 |
| 2020-06-25 | $2.13 | $2.43 | $2.13 | $2.27 | $2.27 | 480,276 |
| 2020-06-24 | $2.42 | $2.42 | $2.21 | $2.26 | $2.26 | 401,459 |
| 2020-06-23 | $2.37 | $2.52 | $2.35 | $2.44 | $2.44 | 305,676 |
| 2020-06-22 | $2.45 | $2.49 | $2.34 | $2.38 | $2.38 | 274,050 |
| 2020-06-19 | $2.58 | $2.74 | $2.45 | $2.54 | $2.54 | 541,271 |
| 2020-06-18 | $2.65 | $2.80 | $2.47 | $2.51 | $2.51 | 698,912 |
| 2020-06-17 | $3.01 | $3.01 | $2.66 | $2.79 | $2.79 | 219,730 |
| 2020-06-16 | $2.95 | $3.11 | $2.79 | $2.92 | $2.92 | 249,457 |
| 2020-06-15 | $2.69 | $3.00 | $2.66 | $2.94 | $2.94 | 138,681 |
| 2020-06-12 | $3.01 | $3.05 | $2.80 | $2.80 | $2.80 | 193,300 |
| 2020-06-11 | $3.00 | $3.08 | $2.73 | $2.82 | $2.82 | 253,775 |
| 2020-06-10 | $3.16 | $3.20 | $3.00 | $3.13 | $3.13 | 184,976 |
| 2020-06-09 | $3.32 | $3.32 | $3.06 | $3.23 | $3.23 | 289,131 |
| 2020-06-08 | $3.51 | $3.51 | $3.22 | $3.45 | $3.45 | 308,096 |
| 2020-06-05 | $3.50 | $3.59 | $3.36 | $3.38 | $3.38 | 328,831 |
| 2020-06-04 | $3.09 | $3.26 | $3.05 | $3.26 | $3.26 | 328,119 |
| 2020-06-03 | $3.26 | $3.30 | $2.98 | $3.09 | $3.09 | 434,891 |
| 2020-06-02 | $2.60 | $3.00 | $2.58 | $2.96 | $2.96 | 489,801 |
| 2020-06-01 | $2.49 | $2.60 | $2.43 | $2.58 | $2.58 | 167,081 |
| 2020-05-29 | $2.49 | $2.53 | $2.36 | $2.45 | $2.45 | 216,084 |
| 2020-05-28 | $2.68 | $2.68 | $2.41 | $2.46 | $2.46 | 155,080 |
| 2020-05-27 | $2.79 | $2.79 | $2.48 | $2.60 | $2.60 | 207,095 |
| 2020-05-26 | $2.60 | $2.68 | $2.55 | $2.63 | $2.63 | 483,838 |
| 2020-05-22 | $2.38 | $2.55 | $2.35 | $2.48 | $2.48 | 273,340 |
| 2020-05-21 | $2.25 | $2.50 | $2.24 | $2.36 | $2.36 | 403,267 |
| 2020-05-20 | $2.25 | $2.32 | $2.07 | $2.21 | $2.21 | 356,465 |
| 2020-05-19 | $2.27 | $2.35 | $2.16 | $2.22 | $2.22 | 74,330 |
| 2020-05-18 | $2.22 | $2.34 | $2.19 | $2.27 | $2.27 | 341,895 |
| 2020-05-15 | $2.01 | $2.12 | $1.92 | $2.11 | $2.11 | 295,600 |
| 2020-05-14 | $2.05 | $2.10 | $1.95 | $1.99 | $1.99 | 480,003 |
| 2020-05-13 | $2.35 | $2.35 | $2.05 | $2.08 | $2.08 | 184,588 |
| 2020-05-12 | $2.30 | $2.52 | $2.30 | $2.38 | $2.38 | 287,393 |
| 2020-05-11 | $2.44 | $2.44 | $2.21 | $2.37 | $2.37 | 272,312 |
| 2020-05-08 | $2.22 | $2.47 | $2.22 | $2.45 | $2.45 | 481,626 |
| 2020-05-07 | $2.11 | $2.26 | $2.11 | $2.21 | $2.21 | 347,916 |
| 2020-05-06 | $2.32 | $2.32 | $2.13 | $2.16 | $2.16 | 192,253 |
| 2020-05-05 | $2.31 | $2.44 | $2.27 | $2.32 | $2.32 | 112,030 |
| 2020-05-04 | $2.27 | $2.37 | $2.17 | $2.30 | $2.30 | 449,564 |
| 2020-05-01 | $2.66 | $2.66 | $2.27 | $2.33 | $2.33 | 284,243 |
| 2020-04-30 | $2.50 | $2.60 | $2.45 | $2.55 | $2.55 | 321,812 |
| 2020-04-29 | $2.57 | $2.79 | $2.45 | $2.52 | $2.52 | 474,503 |
| 2020-04-28 | $2.49 | $2.52 | $2.34 | $2.42 | $2.42 | 513,074 |
| 2020-04-27 | $2.22 | $2.39 | $2.15 | $2.39 | $2.39 | 414,068 |
| 2020-04-24 | $2.09 | $2.18 | $1.95 | $2.15 | $2.15 | 344,773 |
| 2020-04-23 | $2.06 | $2.21 | $2.00 | $2.09 | $2.09 | 412,233 |
| 2020-04-22 | $1.98 | $2.09 | $1.89 | $2.05 | $2.05 | 448,140 |
| 2020-04-21 | $1.94 | $2.10 | $1.86 | $1.95 | $1.95 | 795,903 |
| 2020-04-20 | $1.76 | $2.12 | $1.72 | $2.08 | $2.08 | 1,206,523 |
| 2020-04-17 | $1.90 | $1.95 | $1.73 | $1.85 | $1.85 | 719,947 |
| 2020-04-16 | $1.86 | $1.92 | $1.72 | $1.76 | $1.76 | 456,814 |
| 2020-04-15 | $2.00 | $2.06 | $1.84 | $1.86 | $1.86 | 593,474 |
| 2020-04-14 | $2.00 | $2.11 | $1.93 | $1.99 | $1.99 | 446,972 |
| 2020-04-13 | $2.06 | $2.06 | $1.82 | $1.86 | $1.86 | 273,286 |
| 2020-04-09 | $2.05 | $2.24 | $1.97 | $2.06 | $2.06 | 350,847 |
| 2020-04-08 | $2.18 | $2.28 | $2.02 | $2.15 | $2.15 | 597,027 |
| 2020-04-07 | $1.81 | $2.28 | $1.77 | $1.98 | $1.98 | 1,277,570 |
| 2020-04-06 | $1.75 | $2.05 | $1.68 | $1.78 | $1.78 | 670,629 |
| 2020-04-03 | $1.78 | $1.80 | $1.61 | $1.68 | $1.68 | 575,009 |
| 2020-04-02 | $1.75 | $1.83 | $1.71 | $1.79 | $1.79 | 396,923 |
| 2020-04-01 | $1.78 | $1.88 | $1.72 | $1.78 | $1.78 | 321,649 |
| 2020-03-31 | $1.88 | $1.98 | $1.80 | $1.85 | $1.85 | 409,759 |
| 2020-03-30 | $2.00 | $2.06 | $1.81 | $1.88 | $1.88 | 200,279 |
| 2020-03-27 | $2.30 | $2.30 | $2.00 | $2.01 | $2.01 | 240,226 |
| 2020-03-26 | $2.30 | $2.50 | $2.23 | $2.34 | $2.34 | 498,823 |
| 2020-03-25 | $1.77 | $2.30 | $1.77 | $2.18 | $2.18 | 472,216 |
| 2020-03-24 | $1.86 | $1.98 | $1.74 | $1.77 | $1.77 | 461,920 |
| 2020-03-23 | $1.78 | $1.83 | $1.71 | $1.75 | $1.75 | 254,716 |
| 2020-03-20 | $1.88 | $2.14 | $1.72 | $1.76 | $1.76 | 490,898 |
| 2020-03-19 | $1.85 | $1.93 | $1.71 | $1.73 | $1.73 | 236,387 |
| 2020-03-18 | $2.00 | $2.00 | $1.70 | $1.85 | $1.85 | 177,888 |
| 2020-03-17 | $2.18 | $2.25 | $1.73 | $2.11 | $2.11 | 707,174 |
| 2020-03-16 | $2.60 | $2.80 | $1.70 | $1.78 | $1.78 | 850,519 |
| 2020-03-13 | $2.90 | $2.93 | $2.62 | $2.74 | $2.74 | 268,844 |
| 2020-03-12 | $2.95 | $3.18 | $2.62 | $2.72 | $2.72 | 420,732 |
| 2020-03-11 | $3.62 | $3.69 | $3.42 | $3.47 | $3.47 | 284,501 |
| 2020-03-10 | $3.66 | $3.81 | $3.52 | $3.74 | $3.74 | 212,082 |
| 2020-03-09 | $3.99 | $4.07 | $3.27 | $3.51 | $3.51 | 294,150 |
| 2020-03-06 | $3.99 | $4.25 | $3.99 | $4.10 | $4.10 | 223,512 |
| 2020-03-05 | $4.08 | $4.11 | $4.00 | $4.05 | $4.05 | 180,999 |
| 2020-03-04 | $4.25 | $4.31 | $4.06 | $4.13 | $4.13 | 329,999 |
| 2020-03-03 | $4.23 | $4.38 | $4.00 | $4.20 | $4.20 | 234,604 |
| 2020-03-02 | $4.34 | $4.43 | $4.04 | $4.23 | $4.23 | 435,071 |
| 2020-02-28 | $4.40 | $4.43 | $4.24 | $4.27 | $4.27 | 286,089 |
| 2020-02-27 | $4.50 | $4.55 | $4.30 | $4.51 | $4.51 | 394,969 |
| 2020-02-26 | $4.87 | $4.92 | $4.60 | $4.68 | $4.68 | 340,808 |
| 2020-02-25 | $4.90 | $4.94 | $4.71 | $4.83 | $4.83 | 311,765 |
| 2020-02-24 | $4.98 | $5.00 | $4.70 | $4.96 | $4.96 | 304,997 |
| 2020-02-21 | $5.21 | $5.23 | $5.17 | $5.20 | $5.20 | 127,530 |
| 2020-02-20 | $5.21 | $5.41 | $5.19 | $5.23 | $5.23 | 141,609 |
| 2020-02-19 | $5.19 | $5.38 | $5.19 | $5.26 | $5.26 | 154,479 |
| 2020-02-18 | $5.29 | $5.30 | $5.15 | $5.23 | $5.23 | 133,377 |
| 2020-02-14 | $5.10 | $5.35 | $5.10 | $5.29 | $5.29 | 136,608 |
| 2020-02-13 | $5.25 | $5.26 | $5.01 | $5.08 | $5.08 | 144,344 |
| 2020-02-12 | $5.40 | $5.45 | $5.17 | $5.29 | $5.29 | 204,233 |
| 2020-02-11 | $5.41 | $5.46 | $5.21 | $5.29 | $5.29 | 100,424 |
| 2020-02-10 | $5.47 | $5.49 | $5.35 | $5.37 | $5.37 | 47,915 |
| 2020-02-07 | $5.44 | $5.56 | $5.37 | $5.50 | $5.50 | 160,384 |
| 2020-02-06 | $5.40 | $5.56 | $5.36 | $5.46 | $5.46 | 107,339 |
| 2020-02-05 | $5.50 | $5.61 | $5.26 | $5.40 | $5.40 | 155,289 |
| 2020-02-04 | $5.20 | $5.51 | $5.10 | $5.41 | $5.41 | 511,404 |
| 2020-02-03 | $5.19 | $5.36 | $5.18 | $5.19 | $5.19 | 454,088 |
| 2020-01-31 | $5.50 | $5.50 | $5.15 | $5.19 | $5.19 | 261,295 |
| 2020-01-30 | $5.49 | $5.60 | $5.33 | $5.51 | $5.51 | 137,468 |
| 2020-01-29 | $5.69 | $5.85 | $5.57 | $5.58 | $5.58 | 279,085 |
| 2020-01-28 | $5.43 | $5.79 | $5.43 | $5.67 | $5.67 | 269,556 |
| 2020-01-27 | $5.39 | $5.40 | $5.21 | $5.30 | $5.30 | 162,686 |
| 2020-01-24 | $5.82 | $5.82 | $5.46 | $5.49 | $5.49 | 114,543 |
| 2020-01-23 | $5.63 | $5.83 | $5.51 | $5.74 | $5.74 | 174,120 |
| 2020-01-22 | $5.65 | $5.75 | $5.59 | $5.66 | $5.66 | 137,598 |
| 2020-01-21 | $5.94 | $5.94 | $5.59 | $5.60 | $5.60 | 152,609 |
| 2020-01-17 | $6.00 | $6.10 | $5.94 | $5.94 | $5.94 | 91,629 |
| 2020-01-16 | $5.88 | $6.16 | $5.88 | $5.99 | $5.99 | 327,385 |
| 2020-01-15 | $5.80 | $5.96 | $5.66 | $5.87 | $5.87 | 289,361 |
| 2020-01-14 | $5.98 | $6.02 | $5.77 | $5.87 | $5.87 | 130,901 |
| 2020-01-13 | $6.00 | $6.17 | $5.93 | $6.00 | $6.00 | 126,554 |
| 2020-01-10 | $6.01 | $6.07 | $5.75 | $6.00 | $6.00 | 180,160 |
| 2020-01-09 | $5.85 | $6.02 | $5.74 | $5.99 | $5.99 | 164,063 |
| 2020-01-08 | $5.78 | $5.89 | $5.64 | $5.81 | $5.81 | 227,772 |
| 2020-01-07 | $6.06 | $6.10 | $5.70 | $5.78 | $5.78 | 398,616 |
| 2020-01-06 | $6.50 | $6.50 | $6.03 | $6.08 | $6.08 | 543,403 |
| 2020-01-03 | $6.15 | $6.48 | $6.11 | $6.44 | $6.44 | 342,107 |
| 2020-01-02 | $6.10 | $6.34 | $6.05 | $6.29 | $6.29 | 349,915 |
| 2019-12-31 | $6.01 | $6.10 | $5.88 | $6.00 | $6.00 | 184,326 |
| 2019-12-30 | $5.70 | $6.04 | $5.59 | $6.00 | $6.00 | 571,812 |
| 2019-12-27 | $6.00 | $6.05 | $5.63 | $5.68 | $5.68 | 485,478 |
| 2019-12-26 | $6.05 | $6.15 | $5.98 | $6.01 | $6.01 | 311,254 |
| 2019-12-24 | $5.90 | $6.17 | $5.83 | $5.97 | $5.97 | 357,216 |
| 2019-12-23 | $5.49 | $5.87 | $5.42 | $5.83 | $5.83 | 326,758 |
| 2019-12-20 | $5.40 | $5.71 | $5.34 | $5.40 | $5.40 | 442,553 |
| 2019-12-19 | $5.17 | $5.46 | $5.10 | $5.35 | $5.35 | 368,585 |
| 2019-12-18 | $5.16 | $5.29 | $5.05 | $5.16 | $5.16 | 623,056 |
| 2019-12-17 | $5.27 | $5.32 | $4.93 | $5.10 | $5.10 | 555,709 |
| 2019-12-16 | $5.15 | $5.58 | $5.13 | $5.30 | $5.30 | 676,107 |
| 2019-12-13 | $5.24 | $5.48 | $5.10 | $5.15 | $5.15 | 1,380,161 |
| 2019-12-12 | $4.75 | $5.15 | $4.51 | $5.15 | $5.15 | 393,260 |
| 2019-12-11 | $4.78 | $5.07 | $4.76 | $4.77 | $4.77 | 529,994 |
| 2019-12-10 | $4.64 | $4.83 | $4.64 | $4.75 | $4.75 | 516,507 |
| 2019-12-09 | $4.33 | $4.67 | $4.32 | $4.56 | $4.56 | 600,658 |
| 2019-12-06 | $3.98 | $4.24 | $3.98 | $4.22 | $4.22 | 427,522 |
| 2019-12-05 | $3.99 | $4.11 | $3.97 | $3.97 | $3.97 | 165,311 |
| 2019-12-04 | $4.01 | $4.13 | $3.99 | $3.99 | $3.99 | 160,469 |
| 2019-12-03 | $4.07 | $4.13 | $3.98 | $4.02 | $4.02 | 111,234 |
| 2019-12-02 | $4.33 | $4.38 | $4.10 | $4.10 | $4.10 | 215,583 |
| 2019-11-29 | $4.32 | $4.40 | $4.09 | $4.33 | $4.33 | 380,639 |
| 2019-11-27 | $4.22 | $4.35 | $4.15 | $4.25 | $4.25 | 590,131 |
| 2019-11-26 | $4.00 | $4.21 | $4.00 | $4.20 | $4.20 | 309,509 |
| 2019-11-25 | $3.78 | $4.17 | $3.76 | $4.05 | $4.05 | 595,096 |
| 2019-11-22 | $3.86 | $4.13 | $3.73 | $3.82 | $3.82 | 456,412 |
| 2019-11-21 | $4.02 | $4.11 | $3.90 | $3.98 | $3.98 | 167,970 |
| 2019-11-20 | $4.03 | $4.19 | $3.94 | $4.03 | $4.03 | 366,559 |
| 2019-11-19 | $3.78 | $4.07 | $3.78 | $4.00 | $4.00 | 365,347 |
| 2019-11-18 | $3.83 | $3.95 | $3.77 | $3.80 | $3.80 | 331,459 |
| 2019-11-15 | $3.92 | $3.95 | $3.76 | $3.80 | $3.80 | 659,458 |
| 2019-11-14 | $3.86 | $4.00 | $3.86 | $3.87 | $3.87 | 154,011 |
| 2019-11-13 | $4.01 | $4.01 | $3.86 | $3.88 | $3.88 | 140,825 |
| 2019-11-12 | $4.10 | $4.16 | $3.98 | $4.00 | $4.00 | 131,685 |
| 2019-11-11 | $4.18 | $4.24 | $4.10 | $4.10 | $4.10 | 105,024 |
| 2019-11-08 | $4.23 | $4.23 | $4.05 | $4.15 | $4.15 | 98,688 |
| 2019-11-07 | $4.18 | $4.48 | $4.15 | $4.25 | $4.25 | 539,951 |
| 2019-11-06 | $4.29 | $4.32 | $4.01 | $4.03 | $4.03 | 80,241 |
| 2019-11-05 | $4.17 | $4.44 | $4.15 | $4.28 | $4.28 | 820,856 |
| 2019-11-04 | $3.98 | $4.30 | $3.98 | $4.17 | $4.17 | 721,048 |
| 2019-11-01 | $3.96 | $4.11 | $3.90 | $3.98 | $3.98 | 158,970 |
| 2019-10-31 | $3.94 | $4.03 | $3.90 | $3.96 | $3.96 | 113,297 |
| 2019-10-30 | $4.01 | $4.03 | $3.90 | $3.93 | $3.93 | 207,624 |
| 2019-10-29 | $4.01 | $4.12 | $3.81 | $4.01 | $4.01 | 460,203 |
| 2019-10-28 | $4.09 | $4.26 | $3.96 | $3.99 | $3.99 | 169,326 |
| 2019-10-25 | $4.02 | $4.13 | $3.95 | $4.04 | $4.04 | 1,031,499 |
| 2019-10-24 | $4.20 | $4.20 | $3.96 | $4.01 | $4.01 | 228,543 |
| 2019-10-23 | $4.23 | $4.26 | $4.10 | $4.18 | $4.18 | 228,077 |
| 2019-10-22 | $4.28 | $4.34 | $4.23 | $4.25 | $4.25 | 88,495 |
| 2019-10-21 | $4.25 | $4.31 | $4.23 | $4.24 | $4.24 | 223,075 |
| 2019-10-18 | $4.30 | $4.41 | $4.21 | $4.23 | $4.23 | 434,292 |
| 2019-10-17 | $4.42 | $4.46 | $4.23 | $4.27 | $4.27 | 107,907 |
| 2019-10-16 | $4.51 | $4.55 | $4.34 | $4.37 | $4.37 | 72,692 |
| 2019-10-15 | $4.51 | $4.65 | $4.37 | $4.49 | $4.49 | 132,339 |
| 2019-10-14 | $4.55 | $4.65 | $4.46 | $4.49 | $4.49 | 66,172 |
| 2019-10-11 | $4.53 | $4.62 | $4.49 | $4.55 | $4.55 | 132,118 |
| 2019-10-10 | $4.49 | $4.57 | $4.42 | $4.50 | $4.50 | 71,339 |
| 2019-10-09 | $4.45 | $4.53 | $4.37 | $4.46 | $4.46 | 105,623 |
| 2019-10-08 | $4.56 | $4.60 | $4.32 | $4.45 | $4.45 | 100,116 |
| 2019-10-07 | $4.64 | $4.78 | $4.61 | $4.62 | $4.62 | 89,271 |
| 2019-10-04 | $4.53 | $4.68 | $4.53 | $4.66 | $4.66 | 129,857 |
| 2019-10-03 | $4.54 | $4.65 | $4.52 | $4.55 | $4.55 | 92,566 |
| 2019-10-02 | $4.53 | $4.77 | $4.38 | $4.57 | $4.57 | 200,391 |
| 2019-10-01 | $4.50 | $4.63 | $4.49 | $4.56 | $4.56 | 190,291 |
| 2019-09-30 | $4.55 | $4.65 | $4.40 | $4.53 | $4.53 | 184,642 |
| 2019-09-27 | $4.43 | $4.63 | $4.43 | $4.55 | $4.55 | 287,886 |
| 2019-09-26 | $4.60 | $4.69 | $4.36 | $4.40 | $4.40 | 243,126 |
| 2019-09-25 | $4.63 | $4.80 | $4.56 | $4.58 | $4.58 | 226,075 |
| 2019-09-24 | $4.76 | $4.85 | $4.61 | $4.65 | $4.65 | 51,929 |
| 2019-09-23 | $4.93 | $4.94 | $4.69 | $4.76 | $4.76 | 214,081 |
| 2019-09-20 | $5.05 | $5.16 | $4.97 | $4.99 | $4.99 | 34,382 |
| 2019-09-19 | $5.25 | $5.25 | $5.08 | $5.15 | $5.15 | 56,620 |
| 2019-09-18 | $5.13 | $5.36 | $5.13 | $5.30 | $5.30 | 45,663 |
| 2019-09-17 | $5.12 | $5.25 | $5.06 | $5.21 | $5.21 | 89,734 |
| 2019-09-16 | $5.20 | $5.26 | $4.96 | $5.21 | $5.21 | 106,307 |
| 2019-09-13 | $5.26 | $5.38 | $5.20 | $5.24 | $5.24 | 111,277 |
| 2019-09-12 | $5.34 | $5.45 | $5.25 | $5.27 | $5.27 | 216,365 |
| 2019-09-11 | $5.38 | $5.48 | $5.20 | $5.37 | $5.37 | 291,273 |
| 2019-09-10 | $5.18 | $5.43 | $5.18 | $5.35 | $5.35 | 502,068 |
| 2019-09-09 | $5.31 | $5.44 | $5.19 | $5.20 | $5.20 | 171,543 |
| 2019-09-06 | $5.01 | $5.59 | $5.01 | $5.31 | $5.31 | 559,385 |
| 2019-09-05 | $4.96 | $5.26 | $4.96 | $5.04 | $5.04 | 269,747 |
| 2019-09-04 | $4.74 | $5.00 | $4.73 | $4.94 | $4.94 | 162,468 |
| 2019-09-03 | $4.88 | $4.99 | $4.66 | $4.72 | $4.72 | 451,801 |
| 2019-08-30 | $5.02 | $5.13 | $4.86 | $4.91 | $4.91 | 172,551 |
| 2019-08-29 | $5.19 | $5.19 | $4.93 | $5.01 | $5.01 | 282,949 |
| 2019-08-28 | $5.13 | $5.30 | $5.02 | $5.17 | $5.17 | 255,192 |
| 2019-08-27 | $5.52 | $5.56 | $5.00 | $5.32 | $5.32 | 581,753 |
| 2019-08-26 | $5.78 | $5.83 | $5.42 | $5.50 | $5.50 | 236,992 |
| 2019-08-23 | $6.48 | $6.50 | $5.36 | $5.75 | $5.75 | 564,159 |
| 2019-08-22 | $5.67 | $6.00 | $5.54 | $5.82 | $5.82 | 884,275 |
| 2019-08-21 | $5.48 | $5.61 | $5.46 | $5.54 | $5.54 | 132,677 |
| 2019-08-20 | $5.82 | $5.82 | $5.28 | $5.52 | $5.52 | 261,291 |
| 2019-08-19 | $5.60 | $5.60 | $5.21 | $5.34 | $5.34 | 517,546 |
| 2019-08-16 | $5.19 | $5.66 | $5.04 | $5.49 | $5.49 | 554,067 |
| 2019-08-15 | $5.00 | $5.40 | $4.98 | $5.25 | $5.25 | 502,548 |
| 2019-08-14 | $4.96 | $5.09 | $4.83 | $4.98 | $4.98 | 504,064 |
| 2019-08-13 | $5.45 | $5.45 | $4.85 | $5.02 | $5.02 | 709,238 |
| 2019-08-12 | $6.12 | $6.15 | $4.88 | $4.99 | $4.99 | 1,671,500 |
| 2019-08-09 | $6.90 | $7.17 | $6.71 | $7.05 | $7.05 | 174,853 |
| 2019-08-08 | $7.01 | $7.08 | $6.87 | $6.97 | $6.97 | 51,289 |
| 2019-08-07 | $7.19 | $7.19 | $6.85 | $6.91 | $6.91 | 46,784 |
| 2019-08-06 | $7.39 | $7.39 | $7.15 | $7.15 | $7.15 | 67,091 |
| 2019-08-05 | $7.34 | $7.42 | $7.16 | $7.30 | $7.30 | 48,306 |
| 2019-08-02 | $7.51 | $7.51 | $7.34 | $7.46 | $7.46 | 46,783 |
| 2019-08-01 | $7.39 | $7.73 | $7.39 | $7.46 | $7.46 | 97,021 |
| 2019-07-31 | $7.68 | $7.79 | $7.65 | $7.65 | $7.65 | 81,011 |
| 2019-07-30 | $7.62 | $7.75 | $7.48 | $7.72 | $7.72 | 30,156 |
| 2019-07-29 | $7.71 | $7.71 | $7.58 | $7.69 | $7.69 | 38,241 |
| 2019-07-26 | $7.45 | $7.72 | $7.44 | $7.65 | $7.65 | 29,146 |
| 2019-07-25 | $7.82 | $7.85 | $7.45 | $7.50 | $7.50 | 62,529 |
| 2019-07-24 | $7.72 | $7.78 | $7.63 | $7.74 | $7.74 | 63,995 |
| 2019-07-23 | $7.64 | $7.86 | $7.46 | $7.81 | $7.81 | 24,074 |
| 2019-07-22 | $8.03 | $8.03 | $7.53 | $7.66 | $7.66 | 48,115 |
| 2019-07-19 | $8.02 | $8.15 | $7.78 | $8.07 | $8.07 | 39,153 |
| 2019-07-18 | $8.00 | $8.13 | $7.94 | $8.06 | $8.06 | 30,633 |
| 2019-07-17 | $8.21 | $8.25 | $8.01 | $8.15 | $8.15 | 48,926 |
| 2019-07-16 | $8.06 | $8.20 | $8.03 | $8.18 | $8.18 | 31,779 |
| 2019-07-15 | $8.33 | $8.33 | $7.86 | $7.99 | $7.99 | 49,891 |
| 2019-07-12 | $8.43 | $8.45 | $8.22 | $8.28 | $8.28 | 34,225 |
| 2019-07-11 | $8.28 | $8.39 | $8.23 | $8.32 | $8.32 | 223,631 |
| 2019-07-10 | $8.45 | $8.45 | $8.21 | $8.24 | $8.24 | 77,236 |
| 2019-07-09 | $8.40 | $8.48 | $8.29 | $8.45 | $8.45 | 60,172 |
| 2019-07-08 | $8.16 | $8.43 | $7.99 | $8.42 | $8.42 | 85,860 |
| 2019-07-05 | $8.31 | $8.36 | $8.11 | $8.22 | $8.22 | 108,904 |
| 2019-07-03 | $8.25 | $8.40 | $8.25 | $8.32 | $8.32 | 15,922 |
| 2019-07-02 | $8.25 | $8.45 | $8.17 | $8.30 | $8.30 | 111,749 |
| 2019-07-01 | $8.10 | $8.35 | $8.09 | $8.25 | $8.25 | 179,724 |
| 2019-06-28 | $7.83 | $8.18 | $7.70 | $8.07 | $8.07 | 122,987 |
| 2019-06-27 | $7.68 | $7.80 | $7.55 | $7.76 | $7.76 | 60,505 |
| 2019-06-26 | $8.00 | $8.05 | $7.59 | $7.62 | $7.62 | 44,771 |
| 2019-06-25 | $8.09 | $8.22 | $7.96 | $7.96 | $7.96 | 259,242 |
| 2019-06-24 | $8.21 | $8.24 | $8.04 | $8.11 | $8.11 | 99,265 |
| 2019-06-21 | $7.85 | $8.17 | $7.81 | $8.13 | $8.13 | 49,175 |
| 2019-06-20 | $7.97 | $8.08 | $7.77 | $7.94 | $7.94 | 52,953 |
| 2019-06-19 | $8.15 | $8.24 | $8.01 | $8.01 | $8.01 | 50,899 |
| 2019-06-18 | $7.83 | $8.20 | $7.83 | $8.15 | $8.15 | 90,340 |
| 2019-06-17 | $7.89 | $8.00 | $7.64 | $7.96 | $7.96 | 62,248 |
| 2019-06-14 | $7.77 | $7.88 | $7.67 | $7.72 | $7.72 | 60,183 |
| 2019-06-13 | $7.85 | $7.94 | $7.49 | $7.88 | $7.88 | 176,411 |
| 2019-06-12 | $7.50 | $7.93 | $7.36 | $7.85 | $7.85 | 390,966 |
| 2019-06-11 | $7.12 | $7.59 | $6.99 | $7.50 | $7.50 | 253,262 |
| 2019-06-10 | $7.11 | $7.19 | $6.97 | $7.05 | $7.05 | 83,458 |
| 2019-06-07 | $7.20 | $7.28 | $6.86 | $7.12 | $7.12 | 123,183 |
| 2019-06-06 | $7.66 | $7.72 | $6.93 | $7.15 | $7.15 | 241,607 |
| 2019-06-05 | $7.79 | $7.89 | $7.48 | $7.64 | $7.64 | 40,296 |
| 2019-06-04 | $7.57 | $7.87 | $7.45 | $7.81 | $7.81 | 43,349 |
| 2019-06-03 | $7.50 | $7.61 | $7.37 | $7.50 | $7.50 | 72,816 |
| 2019-05-31 | $7.52 | $7.58 | $7.34 | $7.50 | $7.50 | 64,676 |
| 2019-05-30 | $7.68 | $7.68 | $7.46 | $7.58 | $7.58 | 30,829 |
| 2019-05-29 | $7.38 | $7.73 | $7.24 | $7.53 | $7.53 | 85,581 |
| 2019-05-28 | $7.95 | $8.07 | $7.61 | $7.62 | $7.62 | 662,186 |
| 2019-05-24 | $7.30 | $7.96 | $7.30 | $7.91 | $7.91 | 112,496 |
| 2019-05-23 | $7.31 | $7.57 | $7.19 | $7.23 | $7.23 | 69,158 |
| 2019-05-22 | $7.71 | $7.86 | $7.12 | $7.30 | $7.30 | 129,453 |
| 2019-05-21 | $8.02 | $8.25 | $7.42 | $7.69 | $7.69 | 96,366 |
| 2019-05-20 | $7.87 | $8.03 | $7.66 | $7.81 | $7.81 | 78,658 |
| 2019-05-17 | $7.83 | $8.13 | $7.78 | $7.85 | $7.85 | 100,124 |
| 2019-05-16 | $7.79 | $8.20 | $7.74 | $7.93 | $7.93 | 55,608 |
| 2019-05-15 | $7.59 | $8.03 | $7.51 | $8.00 | $8.00 | 83,480 |
| 2019-05-14 | $8.10 | $8.10 | $7.68 | $7.69 | $7.69 | 33,460 |
| 2019-05-13 | $7.93 | $8.14 | $7.77 | $7.88 | $7.88 | 83,643 |
| 2019-05-10 | $8.18 | $8.20 | $7.98 | $8.07 | $8.07 | 78,513 |
| 2019-05-09 | $7.92 | $8.25 | $7.92 | $8.19 | $8.19 | 97,323 |
| 2019-05-08 | $7.85 | $8.18 | $7.82 | $8.03 | $8.03 | 128,406 |
| 2019-05-07 | $8.00 | $8.19 | $7.68 | $7.77 | $7.77 | 133,351 |
| 2019-05-06 | $7.95 | $8.17 | $7.84 | $8.05 | $8.05 | 121,545 |
| 2019-05-03 | $8.04 | $8.16 | $7.77 | $8.05 | $8.05 | 246,579 |
| 2019-05-02 | $7.68 | $7.98 | $7.50 | $7.92 | $7.92 | 238,949 |
| 2019-05-01 | $7.70 | $7.79 | $7.55 | $7.61 | $7.61 | 38,103 |
| 2019-04-30 | $7.50 | $7.75 | $7.37 | $7.70 | $7.70 | 35,775 |
| 2019-04-29 | $7.70 | $7.72 | $7.40 | $7.51 | $7.51 | 23,126 |
| 2019-04-26 | $7.68 | $7.82 | $7.65 | $7.70 | $7.70 | 81,244 |
| 2019-04-25 | $7.70 | $7.70 | $7.20 | $7.58 | $7.58 | 130,156 |
| 2019-04-24 | $8.09 | $8.10 | $7.72 | $7.75 | $7.75 | 76,191 |
| 2019-04-23 | $8.19 | $8.29 | $8.01 | $8.08 | $8.08 | 112,096 |
| 2019-04-22 | $8.06 | $8.28 | $7.96 | $8.10 | $8.10 | 151,291 |
| 2019-04-18 | $8.10 | $8.24 | $7.90 | $7.95 | $7.95 | 272,595 |
| 2019-04-17 | $7.89 | $8.12 | $7.83 | $8.04 | $8.04 | 56,476 |
| 2019-04-16 | $7.78 | $8.00 | $7.75 | $7.91 | $7.91 | 85,878 |
| 2019-04-15 | $7.41 | $7.83 | $7.34 | $7.70 | $7.70 | 95,052 |
| 2019-04-12 | $7.44 | $7.46 | $7.30 | $7.33 | $7.33 | 197,560 |
| 2019-04-11 | $7.58 | $7.60 | $7.36 | $7.46 | $7.46 | 72,544 |
| 2019-04-10 | $7.72 | $7.83 | $7.55 | $7.66 | $7.66 | 60,646 |
| 2019-04-09 | $7.77 | $7.94 | $7.44 | $7.67 | $7.67 | 86,483 |
| 2019-04-08 | $7.98 | $7.98 | $7.65 | $7.77 | $7.77 | 58,544 |
| 2019-04-05 | $7.95 | $8.04 | $7.89 | $7.98 | $7.98 | 92,665 |
| 2019-04-04 | $7.98 | $8.05 | $7.93 | $7.97 | $7.97 | 38,665 |
| 2019-04-03 | $8.15 | $8.19 | $7.85 | $7.96 | $7.96 | 53,947 |
| 2019-04-02 | $8.04 | $8.24 | $7.91 | $8.15 | $8.15 | 111,504 |
| 2019-04-01 | $8.43 | $8.50 | $8.02 | $8.06 | $8.06 | 70,403 |
| 2019-03-29 | $8.03 | $8.38 | $8.01 | $8.27 | $8.27 | 950,360 |
| 2019-03-28 | $8.02 | $8.14 | $7.91 | $7.95 | $7.95 | 236,644 |
| 2019-03-27 | $8.35 | $8.47 | $7.86 | $8.00 | $8.00 | 228,084 |
| 2019-03-26 | $8.50 | $8.69 | $8.29 | $8.47 | $8.47 | 105,238 |
| 2019-03-25 | $8.09 | $8.57 | $8.02 | $8.49 | $8.49 | 249,438 |
| 2019-03-22 | $7.96 | $8.22 | $7.81 | $8.00 | $8.00 | 116,894 |
| 2019-03-21 | $8.24 | $8.43 | $8.05 | $8.12 | $8.12 | 79,997 |
| 2019-03-20 | $8.32 | $8.40 | $8.00 | $8.24 | $8.24 | 199,710 |
| 2019-03-19 | $8.50 | $8.50 | $8.29 | $8.33 | $8.33 | 60,998 |
| 2019-03-18 | $8.36 | $8.50 | $8.23 | $8.44 | $8.44 | 87,435 |
| 2019-03-15 | $7.93 | $8.40 | $7.80 | $8.38 | $8.38 | 148,438 |
| 2019-03-14 | $7.88 | $7.91 | $7.77 | $7.78 | $7.78 | 24,861 |
| 2019-03-13 | $8.00 | $8.10 | $7.84 | $7.85 | $7.85 | 39,032 |
| 2019-03-12 | $7.99 | $8.06 | $7.85 | $7.96 | $7.96 | 29,637 |
| 2019-03-11 | $7.82 | $8.01 | $7.68 | $7.95 | $7.95 | 24,089 |
| 2019-03-08 | $7.75 | $8.02 | $7.66 | $7.76 | $7.76 | 46,350 |
| 2019-03-07 | $7.95 | $7.95 | $7.28 | $7.83 | $7.83 | 177,237 |
| 2019-03-06 | $7.91 | $8.39 | $7.87 | $7.99 | $7.99 | 223,315 |
| 2019-03-05 | $7.72 | $7.98 | $7.72 | $7.87 | $7.87 | 45,732 |
| 2019-03-04 | $7.83 | $8.19 | $7.71 | $7.79 | $7.79 | 104,160 |
| 2019-03-01 | $7.88 | $8.20 | $7.60 | $7.81 | $7.81 | 197,180 |
| 2019-02-28 | $8.03 | $8.18 | $7.86 | $7.91 | $7.91 | 280,308 |
| 2019-02-27 | $7.99 | $8.24 | $7.90 | $8.06 | $8.06 | 78,366 |
| 2019-02-26 | $7.77 | $8.08 | $7.76 | $8.03 | $8.03 | 120,764 |
| 2019-02-25 | $7.81 | $7.99 | $7.63 | $7.81 | $7.81 | 79,791 |
| 2019-02-22 | $7.71 | $7.82 | $7.42 | $7.80 | $7.80 | 167,428 |
| 2019-02-21 | $7.70 | $7.81 | $7.59 | $7.70 | $7.70 | 39,297 |
| 2019-02-20 | $7.79 | $7.82 | $7.55 | $7.70 | $7.70 | 98,395 |
| 2019-02-19 | $7.82 | $7.96 | $7.66 | $7.74 | $7.74 | 111,119 |
| 2019-02-15 | $7.92 | $8.05 | $7.79 | $7.81 | $7.81 | 65,414 |
| 2019-02-14 | $7.81 | $8.09 | $7.53 | $7.94 | $7.94 | 71,187 |
| 2019-02-13 | $8.21 | $8.32 | $7.74 | $7.89 | $7.89 | 122,795 |
| 2019-02-12 | $8.16 | $8.27 | $8.06 | $8.16 | $8.16 | 41,531 |
| 2019-02-11 | $8.12 | $8.24 | $7.84 | $8.07 | $8.07 | 27,175 |
| 2019-02-08 | $8.04 | $8.13 | $7.84 | $8.07 | $8.07 | 57,207 |
| 2019-02-07 | $8.02 | $8.09 | $7.75 | $8.06 | $8.06 | 135,060 |
| 2019-02-06 | $8.14 | $8.33 | $7.94 | $8.09 | $8.09 | 102,931 |
| 2019-02-05 | $8.24 | $8.36 | $8.14 | $8.22 | $8.22 | 130,814 |
| 2019-02-04 | $8.38 | $8.53 | $8.07 | $8.15 | $8.15 | 64,119 |
| 2019-02-01 | $7.98 | $8.42 | $7.91 | $8.39 | $8.39 | 197,048 |
| 2019-01-31 | $7.06 | $8.11 | $7.06 | $8.06 | $8.06 | 422,374 |
| 2019-01-30 | $7.06 | $7.10 | $6.87 | $7.02 | $7.02 | 154,194 |
| 2019-01-29 | $7.05 | $7.29 | $6.82 | $6.92 | $6.92 | 313,152 |
| 2019-01-28 | $6.84 | $7.09 | $6.84 | $6.99 | $6.99 | 46,452 |
| 2019-01-25 | $6.99 | $7.19 | $6.89 | $6.98 | $6.98 | 198,991 |
| 2019-01-24 | $6.37 | $7.17 | $6.37 | $6.88 | $6.88 | 338,146 |
| 2019-01-23 | $6.56 | $6.56 | $6.20 | $6.30 | $6.30 | 70,948 |
| 2019-01-22 | $6.59 | $6.64 | $6.40 | $6.50 | $6.50 | 72,559 |
| 2019-01-18 | $6.52 | $6.80 | $6.42 | $6.50 | $6.50 | 751,406 |
| 2019-01-17 | $6.70 | $6.70 | $6.33 | $6.50 | $6.50 | 89,456 |
| 2019-01-16 | $6.83 | $6.97 | $6.60 | $6.65 | $6.65 | 67,568 |
| 2019-01-15 | $7.02 | $7.02 | $6.79 | $6.87 | $6.87 | 67,438 |
| 2019-01-14 | $6.96 | $7.02 | $6.87 | $6.92 | $6.92 | 118,231 |
| 2019-01-11 | $7.08 | $7.08 | $6.86 | $6.94 | $6.94 | 69,831 |
| 2019-01-10 | $6.78 | $7.10 | $6.68 | $6.96 | $6.96 | 320,686 |
| 2019-01-09 | $6.56 | $6.97 | $6.53 | $6.75 | $6.75 | 474,914 |
| 2019-01-08 | $6.79 | $6.90 | $6.53 | $6.53 | $6.53 | 203,264 |
| 2019-01-07 | $6.72 | $6.89 | $6.69 | $6.78 | $6.78 | 223,402 |
| 2019-01-04 | $6.57 | $7.00 | $6.57 | $6.71 | $6.71 | 153,392 |
| 2019-01-03 | $6.53 | $6.73 | $6.29 | $6.49 | $6.49 | 120,339 |
| 2019-01-02 | $6.64 | $6.92 | $6.44 | $6.53 | $6.53 | 188,339 |
| 2018-12-31 | $6.63 | $6.73 | $6.46 | $6.63 | $6.63 | 96,520 |
| 2018-12-28 | $6.48 | $6.78 | $6.42 | $6.61 | $6.61 | 91,510 |
| 2018-12-27 | $6.17 | $6.56 | $6.08 | $6.50 | $6.50 | 52,646 |
| 2018-12-26 | $6.20 | $6.29 | $5.93 | $6.24 | $6.24 | 80,292 |
| 2018-12-24 | $5.91 | $6.50 | $5.91 | $6.26 | $6.26 | 135,671 |
| 2018-12-21 | $6.25 | $6.27 | $5.70 | $5.89 | $5.89 | 233,456 |
| 2018-12-20 | $6.57 | $6.80 | $6.22 | $6.28 | $6.28 | 145,438 |
| 2018-12-19 | $6.82 | $7.12 | $6.54 | $6.65 | $6.65 | 365,673 |
| 2018-12-18 | $6.95 | $7.08 | $6.51 | $6.78 | $6.78 | 156,698 |
| 2018-12-17 | $6.95 | $7.04 | $6.74 | $6.79 | $6.79 | 182,055 |
| 2018-12-14 | $6.94 | $7.10 | $6.94 | $7.01 | $7.01 | 135,641 |
| 2018-12-13 | $6.94 | $7.49 | $6.66 | $7.11 | $7.11 | 439,085 |
| 2018-12-12 | $6.99 | $7.14 | $6.79 | $6.87 | $6.87 | 172,573 |
| 2018-12-11 | $7.00 | $7.07 | $6.71 | $6.88 | $6.88 | 131,811 |
| 2018-12-10 | $7.20 | $7.20 | $6.72 | $6.93 | $6.93 | 111,333 |
| 2018-12-07 | $7.39 | $7.49 | $7.13 | $7.28 | $7.28 | 99,509 |
| 2018-12-06 | $7.52 | $7.63 | $7.20 | $7.35 | $7.35 | 211,702 |
| 2018-12-04 | $7.94 | $8.20 | $7.46 | $7.58 | $7.58 | 216,550 |
| 2018-12-03 | $8.10 | $8.20 | $7.65 | $7.90 | $7.90 | 137,336 |
| 2018-11-30 | $8.17 | $8.27 | $7.74 | $7.98 | $7.98 | 231,135 |
| 2018-11-29 | $8.15 | $8.20 | $7.82 | $8.10 | $8.10 | 29,685 |
| 2018-11-28 | $8.07 | $8.21 | $7.71 | $8.09 | $8.09 | 40,951 |
| 2018-11-27 | $8.03 | $8.40 | $7.73 | $8.14 | $8.14 | 99,146 |
| 2018-11-26 | $7.97 | $8.03 | $7.71 | $7.94 | $7.94 | 150,514 |
| 2018-11-23 | $8.00 | $8.01 | $7.81 | $7.99 | $7.99 | 25,211 |
| 2018-11-21 | $8.10 | $8.30 | $7.93 | $8.01 | $8.01 | 73,685 |
| 2018-11-20 | $8.52 | $8.54 | $7.95 | $8.00 | $8.00 | 142,638 |
| 2018-11-19 | $8.68 | $8.72 | $8.38 | $8.62 | $8.62 | 164,126 |
| 2018-11-16 | $8.33 | $8.81 | $8.33 | $8.66 | $8.66 | 118,288 |
| 2018-11-15 | $7.71 | $8.54 | $7.70 | $8.40 | $8.40 | 77,004 |
| 2018-11-14 | $7.95 | $7.99 | $7.70 | $7.76 | $7.76 | 45,369 |
| 2018-11-13 | $7.74 | $7.96 | $7.70 | $7.88 | $7.88 | 46,772 |
| 2018-11-12 | $8.14 | $8.16 | $7.74 | $7.79 | $7.79 | 37,476 |
| 2018-11-09 | $8.28 | $8.33 | $8.06 | $8.11 | $8.11 | 35,838 |
| 2018-11-08 | $8.14 | $8.51 | $7.93 | $8.30 | $8.30 | 114,197 |
| 2018-11-07 | $8.07 | $8.65 | $8.07 | $8.16 | $8.16 | 182,945 |
| 2018-11-06 | $8.22 | $8.26 | $7.97 | $8.07 | $8.07 | 61,714 |
| 2018-11-05 | $8.61 | $8.61 | $8.19 | $8.27 | $8.27 | 42,909 |
| 2018-11-02 | $8.65 | $8.82 | $8.54 | $8.62 | $8.62 | 146,703 |
| 2018-11-01 | $7.96 | $8.73 | $7.92 | $8.52 | $8.52 | 175,555 |
| 2018-10-31 | $7.77 | $8.13 | $7.62 | $7.93 | $7.93 | 331,473 |
| 2018-10-30 | $7.69 | $7.87 | $7.63 | $7.75 | $7.75 | 139,132 |
| 2018-10-29 | $8.23 | $8.24 | $7.67 | $7.67 | $7.67 | 116,994 |
| 2018-10-26 | $8.03 | $8.25 | $7.91 | $8.11 | $8.11 | 346,906 |
| 2018-10-25 | $8.00 | $8.31 | $8.00 | $8.06 | $8.06 | 96,212 |
| 2018-10-24 | $8.07 | $8.25 | $7.86 | $7.91 | $7.91 | 189,629 |
| 2018-10-23 | $8.02 | $8.33 | $7.94 | $8.21 | $8.21 | 127,509 |
| 2018-10-22 | $8.17 | $8.33 | $7.87 | $8.07 | $8.07 | 260,843 |
| 2018-10-19 | $8.12 | $8.35 | $8.05 | $8.16 | $8.16 | 128,043 |
| 2018-10-18 | $8.15 | $8.26 | $8.08 | $8.13 | $8.13 | 97,550 |
| 2018-10-17 | $8.19 | $8.33 | $8.14 | $8.24 | $8.24 | 104,586 |
| 2018-10-16 | $8.25 | $8.48 | $8.22 | $8.27 | $8.27 | 105,278 |
| 2018-10-15 | $8.31 | $8.36 | $8.16 | $8.22 | $8.22 | 137,020 |
| 2018-10-12 | $8.30 | $8.50 | $8.15 | $8.29 | $8.29 | 138,730 |
| 2018-10-11 | $8.35 | $8.45 | $8.05 | $8.15 | $8.15 | 215,288 |
| 2018-10-10 | $8.44 | $8.50 | $8.23 | $8.34 | $8.34 | 102,797 |
| 2018-10-09 | $8.20 | $8.58 | $8.11 | $8.45 | $8.45 | 286,163 |
| 2018-10-08 | $8.19 | $8.47 | $8.10 | $8.19 | $8.19 | 123,898 |
| 2018-10-05 | $8.21 | $8.34 | $8.04 | $8.08 | $8.08 | 203,131 |
| 2018-10-04 | $8.50 | $8.50 | $8.18 | $8.30 | $8.30 | 110,655 |
| 2018-10-03 | $8.64 | $8.68 | $8.42 | $8.50 | $8.50 | 327,706 |
| 2018-10-02 | $8.34 | $8.69 | $8.26 | $8.50 | $8.50 | 386,180 |
| 2018-10-01 | $8.58 | $8.58 | $8.23 | $8.26 | $8.26 | 69,530 |
| 2018-09-28 | $8.96 | $9.07 | $8.42 | $8.54 | $8.54 | 351,207 |
| 2018-09-27 | $9.21 | $9.34 | $8.85 | $9.00 | $9.00 | 124,060 |
| 2018-09-26 | $9.18 | $9.47 | $9.03 | $9.21 | $9.21 | 151,663 |
| 2018-09-25 | $9.01 | $9.16 | $8.70 | $9.06 | $9.06 | 141,150 |
| 2018-09-24 | $9.65 | $9.66 | $9.09 | $9.19 | $9.19 | 98,513 |
| 2018-09-21 | $9.39 | $9.84 | $9.39 | $9.60 | $9.60 | 433,619 |
| 2018-09-20 | $9.25 | $9.50 | $8.83 | $9.27 | $9.27 | 348,334 |
| 2018-09-19 | $8.39 | $9.25 | $8.39 | $9.18 | $9.18 | 230,322 |
| 2018-09-18 | $8.25 | $8.59 | $8.25 | $8.49 | $8.49 | 307,578 |
| 2018-09-17 | $8.03 | $8.39 | $8.01 | $8.29 | $8.29 | 97,198 |
| 2018-09-14 | $8.20 | $8.47 | $8.04 | $8.07 | $8.07 | 104,598 |
| 2018-09-13 | $8.19 | $8.53 | $8.19 | $8.26 | $8.26 | 139,263 |
| 2018-09-12 | $8.39 | $8.49 | $8.01 | $8.18 | $8.18 | 151,627 |
| 2018-09-11 | $8.52 | $8.55 | $8.23 | $8.39 | $8.39 | 207,744 |
| 2018-09-10 | $8.99 | $8.99 | $8.55 | $8.59 | $8.59 | 137,281 |
| 2018-09-07 | $9.15 | $9.15 | $8.96 | $9.02 | $9.02 | 123,333 |
| 2018-09-06 | $8.79 | $9.19 | $8.71 | $9.07 | $9.07 | 110,566 |
| 2018-09-05 | $8.35 | $8.75 | $8.25 | $8.72 | $8.72 | 176,266 |
| 2018-09-04 | $9.11 | $9.15 | $8.04 | $8.22 | $8.22 | 271,157 |
| 2018-08-31 | $8.03 | $9.15 | $8.03 | $9.10 | $9.10 | 219,183 |
| 2018-08-30 | $8.02 | $8.42 | $7.83 | $8.08 | $8.08 | 368,338 |
| 2018-08-29 | $8.40 | $8.45 | $8.00 | $8.12 | $8.12 | 298,790 |
| 2018-08-28 | $8.54 | $8.62 | $8.31 | $8.36 | $8.36 | 124,831 |
| 2018-08-27 | $8.35 | $8.72 | $8.35 | $8.50 | $8.50 | 78,359 |
| 2018-08-24 | $8.70 | $8.70 | $8.35 | $8.38 | $8.38 | 83,800 |
| 2018-08-23 | $8.99 | $9.01 | $8.54 | $8.59 | $8.59 | 158,212 |
| 2018-08-22 | $8.80 | $9.40 | $8.37 | $8.97 | $8.97 | 267,117 |
| 2018-08-21 | $8.94 | $8.99 | $8.78 | $8.83 | $8.83 | 79,560 |
| 2018-08-20 | $8.83 | $8.95 | $8.74 | $8.80 | $8.80 | 47,170 |
| 2018-08-17 | $9.11 | $9.13 | $8.77 | $8.85 | $8.85 | 98,310 |
| 2018-08-16 | $9.14 | $9.50 | $8.99 | $9.19 | $9.19 | 135,829 |
| 2018-08-15 | $9.25 | $9.25 | $8.90 | $9.14 | $9.14 | 86,329 |
| 2018-08-14 | $8.99 | $9.52 | $8.99 | $9.33 | $9.33 | 59,586 |
| 2018-08-13 | $9.44 | $9.44 | $8.85 | $8.98 | $8.98 | 108,495 |
| 2018-08-10 | $9.03 | $9.30 | $8.73 | $9.28 | $9.28 | 189,357 |
| 2018-08-09 | $9.39 | $9.79 | $9.06 | $9.11 | $9.11 | 85,124 |
| 2018-08-08 | $9.79 | $10.00 | $9.37 | $9.41 | $9.41 | 116,795 |
| 2018-08-07 | $10.12 | $10.47 | $9.82 | $9.84 | $9.84 | 98,685 |
| 2018-08-06 | $10.51 | $10.65 | $10.15 | $10.16 | $10.16 | 109,774 |
| 2018-08-03 | $10.53 | $10.85 | $10.48 | $10.52 | $10.52 | 63,743 |
| 2018-08-02 | $11.00 | $11.00 | $10.53 | $10.58 | $10.58 | 44,842 |
| 2018-08-01 | $11.16 | $11.37 | $10.91 | $11.03 | $11.03 | 90,054 |
| 2018-07-31 | $10.92 | $11.44 | $10.92 | $11.14 | $11.14 | 111,076 |
| 2018-07-30 | $11.23 | $11.31 | $10.89 | $11.01 | $11.01 | 47,428 |
| 2018-07-27 | $11.27 | $11.41 | $11.01 | $11.20 | $11.20 | 52,740 |
| 2018-07-26 | $10.66 | $11.69 | $10.66 | $11.31 | $11.31 | 631,124 |
| 2018-07-25 | $10.46 | $10.64 | $10.34 | $10.58 | $10.58 | 128,543 |
| 2018-07-24 | $10.53 | $10.53 | $10.30 | $10.49 | $10.49 | 126,505 |
| 2018-07-23 | $10.42 | $10.54 | $10.40 | $10.48 | $10.48 | 97,067 |
| 2018-07-20 | $10.26 | $10.50 | $10.26 | $10.45 | $10.45 | 52,793 |
| 2018-07-19 | $10.16 | $10.39 | $10.12 | $10.26 | $10.26 | 119,900 |
| 2018-07-18 | $10.01 | $10.33 | $9.97 | $10.18 | $10.18 | 48,573 |
| 2018-07-17 | $9.84 | $10.04 | $9.73 | $9.94 | $9.94 | 97,107 |
| 2018-07-16 | $9.72 | $10.03 | $9.62 | $9.87 | $9.87 | 107,131 |
| 2018-07-13 | $9.64 | $9.94 | $9.57 | $9.79 | $9.79 | 145,697 |
| 2018-07-12 | $9.32 | $9.70 | $9.25 | $9.63 | $9.63 | 237,120 |
| 2018-07-11 | $9.27 | $9.46 | $9.10 | $9.35 | $9.35 | 172,236 |
| 2018-07-10 | $9.50 | $9.71 | $9.20 | $9.36 | $9.36 | 213,228 |
| 2018-07-09 | $9.50 | $9.82 | $9.34 | $9.57 | $9.57 | 294,532 |
| 2018-07-06 | $9.67 | $9.75 | $9.46 | $9.52 | $9.52 | 247,459 |
| 2018-07-05 | $9.34 | $9.81 | $9.16 | $9.71 | $9.71 | 312,238 |
| 2018-07-03 | $8.77 | $9.49 | $8.77 | $9.30 | $9.30 | 298,833 |
| 2018-07-02 | $8.40 | $8.79 | $8.14 | $8.71 | $8.71 | 157,201 |
| 2018-06-29 | $8.60 | $8.98 | $8.15 | $8.44 | $8.44 | 436,317 |
| 2018-06-28 | $8.68 | $9.21 | $8.48 | $8.60 | $8.60 | 435,688 |
| 2018-06-27 | $9.40 | $9.40 | $8.66 | $8.70 | $8.70 | 275,631 |
| 2018-06-26 | $9.70 | $9.73 | $9.38 | $9.46 | $9.46 | 99,047 |
| 2018-06-25 | $9.99 | $10.00 | $9.61 | $9.74 | $9.74 | 292,522 |
| 2018-06-22 | $10.02 | $10.27 | $9.80 | $10.09 | $10.09 | 252,930 |
| 2018-06-21 | $10.00 | $10.69 | $9.90 | $10.05 | $10.05 | 371,487 |
| 2018-06-20 | $10.20 | $10.42 | $9.98 | $10.01 | $10.01 | 86,433 |
| 2018-06-19 | $10.40 | $10.58 | $10.04 | $10.20 | $10.20 | 164,709 |
| 2018-06-18 | $10.84 | $10.93 | $10.30 | $10.40 | $10.40 | 94,298 |
| 2018-06-15 | $10.50 | $10.84 | $10.39 | $10.82 | $10.82 | 80,146 |
| 2018-06-14 | $10.85 | $10.85 | $10.44 | $10.53 | $10.53 | 139,870 |
| 2018-06-13 | $10.72 | $10.84 | $10.50 | $10.82 | $10.82 | 93,036 |
| 2018-06-12 | $10.89 | $10.89 | $10.62 | $10.70 | $10.70 | 84,006 |
| 2018-06-11 | $11.30 | $11.31 | $10.80 | $10.85 | $10.85 | 100,807 |
| 2018-06-08 | $11.65 | $11.89 | $11.09 | $11.28 | $11.28 | 96,831 |
| 2018-06-07 | $11.18 | $11.81 | $10.78 | $11.65 | $11.65 | 314,910 |
| 2018-06-06 | $11.30 | $11.40 | $11.01 | $11.20 | $11.20 | 64,502 |
| 2018-06-05 | $11.61 | $11.88 | $11.36 | $11.38 | $11.38 | 124,699 |
| 2018-06-04 | $11.86 | $11.95 | $11.55 | $11.70 | $11.70 | 120,076 |
| 2018-06-01 | $11.95 | $12.00 | $11.85 | $11.90 | $11.90 | 98,822 |
| 2018-05-31 | $11.71 | $12.22 | $11.22 | $11.94 | $11.94 | 938,007 |
| 2018-05-30 | $11.13 | $11.86 | $11.13 | $11.78 | $11.78 | 89,700 |
| 2018-05-29 | $11.72 | $11.80 | $10.93 | $11.13 | $11.13 | 115,614 |
| 2018-05-25 | $11.43 | $11.86 | $11.25 | $11.71 | $11.71 | 173,920 |
| 2018-05-24 | $11.75 | $11.87 | $11.40 | $11.52 | $11.52 | 261,520 |
| 2018-05-23 | $11.24 | $11.74 | $11.04 | $11.58 | $11.58 | 212,842 |
| 2018-05-22 | $11.17 | $11.55 | $11.15 | $11.55 | $11.55 | 111,109 |
| 2018-05-21 | $11.23 | $11.39 | $11.00 | $11.07 | $11.07 | 50,686 |
| 2018-05-18 | $11.74 | $11.78 | $11.07 | $11.24 | $11.24 | 132,430 |
| 2018-05-17 | $11.39 | $12.04 | $11.28 | $11.77 | $11.77 | 303,544 |
| 2018-05-16 | $10.54 | $11.61 | $10.38 | $11.42 | $11.42 | 486,984 |
| 2018-05-15 | $10.18 | $10.67 | $10.12 | $10.42 | $10.42 | 256,173 |
| 2018-05-14 | $10.67 | $10.75 | $9.94 | $10.08 | $10.08 | 172,344 |
| 2018-05-11 | $10.36 | $10.78 | $10.20 | $10.72 | $10.72 | 501,934 |
| 2018-05-10 | $10.46 | $10.86 | $10.08 | $10.27 | $10.27 | 291,215 |
| 2018-05-09 | $10.65 | $10.87 | $10.15 | $10.39 | $10.39 | 403,897 |
| 2018-05-08 | $11.26 | $11.26 | $10.34 | $10.65 | $10.65 | 439,090 |
| 2018-05-07 | $11.30 | $11.46 | $11.03 | $11.23 | $11.23 | 215,243 |
| 2018-05-04 | $11.30 | $11.63 | $11.22 | $11.27 | $11.27 | 106,715 |
| 2018-05-03 | $11.74 | $11.87 | $11.09 | $11.32 | $11.32 | 89,008 |
| 2018-05-02 | $12.18 | $12.19 | $11.74 | $11.78 | $11.78 | 132,998 |
| 2018-05-01 | $12.27 | $12.30 | $12.02 | $12.21 | $12.21 | 77,210 |
| 2018-04-30 | $11.82 | $12.37 | $11.75 | $12.34 | $12.34 | 160,140 |
| 2018-04-27 | $11.90 | $11.93 | $11.21 | $11.71 | $11.71 | 156,697 |
| 2018-04-26 | $12.56 | $12.56 | $11.41 | $11.79 | $11.79 | 188,439 |
| 2018-04-25 | $12.80 | $12.81 | $12.25 | $12.41 | $12.41 | 116,808 |
| 2018-04-24 | $12.96 | $13.04 | $12.51 | $12.66 | $12.66 | 58,061 |
| 2018-04-23 | $12.74 | $13.24 | $12.54 | $12.82 | $12.82 | 112,971 |
| 2018-04-20 | $12.86 | $12.96 | $12.41 | $12.77 | $12.77 | 163,127 |
| 2018-04-19 | $12.53 | $12.79 | $12.09 | $12.66 | $12.66 | 107,912 |
| 2018-04-18 | $12.29 | $12.68 | $12.00 | $12.55 | $12.55 | 152,431 |
| 2018-04-17 | $12.30 | $12.40 | $12.01 | $12.17 | $12.17 | 205,488 |
| 2018-04-16 | $12.48 | $12.88 | $12.01 | $12.01 | $12.01 | 181,238 |
| 2018-04-13 | $12.18 | $12.48 | $12.17 | $12.18 | $12.18 | 26,934 |
| 2018-04-12 | $12.21 | $12.30 | $11.89 | $12.13 | $12.13 | 168,769 |
| 2018-04-11 | $12.48 | $12.86 | $12.08 | $12.23 | $12.23 | 93,669 |
| 2018-04-10 | $12.48 | $12.49 | $12.23 | $12.40 | $12.40 | 103,068 |
| 2018-04-09 | $13.03 | $13.03 | $11.96 | $12.30 | $12.30 | 300,961 |
| 2018-04-06 | $12.64 | $13.02 | $12.64 | $12.88 | $12.88 | 265,832 |
| 2018-04-05 | $12.63 | $12.99 | $12.59 | $12.83 | $12.83 | 129,257 |
| 2018-04-04 | $12.14 | $12.75 | $12.00 | $12.53 | $12.53 | 138,076 |
| 2018-04-03 | $12.00 | $12.26 | $11.93 | $12.14 | $12.14 | 105,200 |
| 2018-04-02 | $12.34 | $12.35 | $11.84 | $11.99 | $11.99 | 140,609 |
| 2018-03-29 | $12.00 | $12.45 | $11.87 | $12.34 | $12.34 | 374,533 |
| 2018-03-28 | $12.37 | $12.37 | $11.89 | $11.94 | $11.94 | 114,533 |
| 2018-03-27 | $12.60 | $12.60 | $12.32 | $12.38 | $12.38 | 74,295 |
| 2018-03-26 | $12.73 | $12.80 | $12.44 | $12.51 | $12.51 | 838,111 |
| 2018-03-23 | $12.76 | $13.00 | $12.64 | $12.70 | $12.70 | 363,254 |
| 2018-03-22 | $13.03 | $13.12 | $12.45 | $12.84 | $12.84 | 307,967 |
| 2018-03-21 | $13.72 | $13.91 | $13.00 | $13.02 | $13.02 | 713,965 |
| 2018-03-20 | $13.77 | $13.84 | $13.65 | $13.78 | $13.78 | 213,936 |
| 2018-03-19 | $14.15 | $14.38 | $13.65 | $13.77 | $13.77 | 154,681 |
| 2018-03-16 | $14.09 | $14.49 | $14.00 | $14.14 | $14.14 | 151,512 |
| 2018-03-15 | $14.14 | $14.36 | $13.69 | $14.20 | $14.20 | 340,644 |
| 2018-03-14 | $14.76 | $14.80 | $14.10 | $14.25 | $14.25 | 306,451 |
| 2018-03-13 | $14.75 | $15.00 | $14.46 | $14.85 | $14.85 | 98,167 |
| 2018-03-12 | $14.37 | $15.11 | $14.36 | $14.71 | $14.71 | 309,287 |
| 2018-03-09 | $13.77 | $14.57 | $13.70 | $14.42 | $14.42 | 1,748,824 |
| 2018-03-08 | $14.14 | $14.14 | $13.48 | $13.81 | $13.81 | 298,965 |
| 2018-03-07 | $14.51 | $14.66 | $14.05 | $14.18 | $14.18 | 301,663 |
| 2018-03-06 | $15.15 | $15.20 | $14.62 | $14.67 | $14.67 | 712,478 |
| 2018-03-05 | $15.31 | $15.31 | $14.96 | $14.96 | $14.96 | 83,341 |
| 2018-03-02 | $15.63 | $15.63 | $15.12 | $15.30 | $15.30 | 38,625 |
| 2018-03-01 | $15.91 | $15.91 | $15.34 | $15.34 | $15.34 | 125,282 |
| 2018-02-28 | $15.62 | $16.16 | $15.62 | $15.91 | $15.91 | 285,238 |
| 2018-02-27 | $16.01 | $16.40 | $15.44 | $15.56 | $15.56 | 290,846 |
| 2018-02-26 | $15.58 | $15.89 | $15.53 | $15.82 | $15.82 | 124,405 |
| 2018-02-23 | $15.79 | $15.94 | $15.35 | $15.55 | $15.55 | 123,678 |
| 2018-02-22 | $16.19 | $16.21 | $15.70 | $15.81 | $15.81 | 206,363 |
| 2018-02-21 | $16.38 | $16.50 | $15.99 | $16.20 | $16.20 | 149,914 |
| 2018-02-20 | $16.60 | $16.60 | $16.27 | $16.38 | $16.38 | 225,469 |
| 2018-02-16 | $16.40 | $16.70 | $16.40 | $16.55 | $16.55 | 493,921 |
| 2018-02-15 | $16.40 | $16.50 | $16.29 | $16.40 | $16.40 | 519,496 |
| 2018-02-14 | $16.19 | $16.66 | $16.13 | $16.45 | $16.45 | 310,781 |
| 2018-02-13 | $16.15 | $16.23 | $15.91 | $16.20 | $16.20 | 237,083 |
| 2018-02-12 | $16.00 | $16.19 | $15.92 | $16.15 | $16.15 | 94,251 |
| 2018-02-09 | $15.82 | $16.09 | $15.16 | $16.00 | $16.00 | 454,082 |
| 2018-02-08 | $16.49 | $16.52 | $15.00 | $15.82 | $15.82 | 782,043 |
| 2018-02-07 | $16.49 | $16.64 | $16.32 | $16.49 | $16.49 | 473,928 |
| 2018-02-06 | $16.50 | $16.70 | $16.41 | $16.50 | $16.50 | 822,726 |
| 2018-02-05 | $16.60 | $16.88 | $16.42 | $16.49 | $16.49 | 1,110,194 |
| 2018-02-02 | $16.27 | $16.95 | $16.26 | $16.60 | $16.60 | 1,527,057 |
| 2018-02-01 | $17.00 | $17.99 | $16.38 | $16.40 | $16.40 | 10,391,806 |
Corporacion America Airports S.A. (CAAP) News Headlines
Recent Corporacion America Airports S.A. (CAAP) News
Similar Companies to Corporacion America Airports S.A. (CAAP) in the Airports & Air Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Corporacion America Airports S.A. | CAAP | Airports & Air Services | Industrials | 50,000 |
| Grupo Aeroportuario del Centro Norte S.A.B de C.V. | OMAB | Airports & Air Services | Industrials | 7,281 |
| Grupo Aeroportuario Del Pacifico SAB de CV | PAC | Airports & Air Services | Industrials | 6,000 |
| Atlas Air Worldwide Holdings Inc | AAWW | Airports & Air Services | Industrials | 4,000 |
| Aercap Holdings N.V. | AER | Airports & Air Services | Industrials | 2,814 |
| Grupo Aeroportuario Del Sureste S.A. | ASR | Airports & Air Services | Industrials | 845 |
| Macquarie Infrastructure Holdings LLC | MIC | Airports & Air Services | Industrials | 600 |
| Wheels Up Experience Inc - Class A | UP | Airports & Air Services | Industrials | 130 |
| Blade Air Mobility Inc - Class A | BLDE | Airports & Air Services | Industrials | 0 |