Despegar.com Corp (DESP) Exchange: NYSE
Data as of April 26, 2024
$11.83 ($0.35) 3.05%
Despegar.com Corp - Daily Information
Click for more stock information on Despegar.com Corp.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $11.59 |
| Previous Close | $11.83 |
| High | $11.84 |
| Low | $11.47 |
| Adjusted Open | $11.59 |
| Previous Adjusted Close | $11.83 |
| Adjusted High | $11.84 |
| Adjusted Low | $11.47 |
About Despegar.com Corp (DESP)
Despegar.com Corp (NASDAQ: DESP) is a leading online travel company in Latin America with an integrated offering across travel products and services, including booking and paying for airline tickets, hotel reservations, car rentals, vacation packages, and other travel offerings. Founded in 1999, Despegar operates in more than 20 countries, mainly in Latin America. The company has grown from having over 70 employees in 2011 to over 7,000 employees in 2019, making it one of the most important players in the online travel industry in Latin America.
Invest in Despegar.com Corp (DESP)
Historical Stock Data for Despegar.com Corp (DESP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-05 | $11.59 | $11.84 | $11.47 | $11.83 | $11.83 | 509,990 |
| 2024-04-04 | $12.21 | $12.34 | $11.48 | $11.48 | $11.48 | 539,092 |
| 2024-04-03 | $12.09 | $12.21 | $11.76 | $12.19 | $12.19 | 594,898 |
| 2024-04-02 | $12.00 | $12.04 | $11.61 | $11.98 | $11.98 | 422,078 |
| 2024-04-01 | $12.10 | $12.45 | $11.76 | $11.97 | $11.97 | 1,217,001 |
| 2024-03-28 | $12.20 | $12.24 | $11.79 | $11.96 | $11.96 | 751,918 |
| 2024-03-27 | $12.08 | $12.55 | $11.97 | $12.19 | $12.19 | 2,623,926 |
| 2024-03-26 | $12.52 | $12.62 | $12.00 | $12.04 | $12.04 | 1,130,852 |
| 2024-03-25 | $11.99 | $12.94 | $11.87 | $12.45 | $12.45 | 4,024,403 |
| 2024-03-22 | $11.94 | $12.50 | $11.89 | $11.99 | $11.99 | 2,381,635 |
| 2024-03-21 | $12.00 | $12.10 | $11.70 | $11.90 | $11.90 | 1,491,987 |
| 2024-03-20 | $10.91 | $11.86 | $10.91 | $11.80 | $11.80 | 1,298,068 |
| 2024-03-19 | $11.22 | $11.26 | $10.82 | $10.87 | $10.87 | 1,043,838 |
| 2024-03-18 | $11.47 | $11.55 | $11.07 | $11.19 | $11.19 | 607,490 |
| 2024-03-15 | $11.11 | $11.73 | $10.63 | $11.32 | $11.32 | 2,286,913 |
| 2024-03-14 | $9.82 | $10.11 | $9.68 | $9.89 | $9.89 | 519,618 |
| 2024-03-13 | $9.50 | $9.75 | $9.50 | $9.61 | $9.61 | 231,596 |
| 2024-03-12 | $9.76 | $9.77 | $9.52 | $9.56 | $9.56 | 241,799 |
| 2024-03-11 | $9.50 | $9.78 | $9.36 | $9.78 | $9.78 | 224,613 |
| 2024-03-08 | $9.51 | $9.73 | $9.45 | $9.54 | $9.54 | 410,632 |
| 2024-03-07 | $8.88 | $9.65 | $8.82 | $9.46 | $9.46 | 665,900 |
| 2024-03-06 | $8.72 | $8.83 | $8.64 | $8.67 | $8.67 | 191,602 |
| 2024-03-05 | $8.76 | $8.84 | $8.67 | $8.67 | $8.67 | 221,368 |
| 2024-03-04 | $8.97 | $9.30 | $8.79 | $8.80 | $8.80 | 311,947 |
| 2024-03-01 | $8.94 | $9.02 | $8.82 | $8.86 | $8.86 | 185,071 |
| 2024-02-29 | $8.58 | $8.92 | $8.51 | $8.91 | $8.91 | 433,205 |
| 2024-02-28 | $8.62 | $8.72 | $8.51 | $8.51 | $8.51 | 102,676 |
| 2024-02-27 | $8.70 | $8.79 | $8.56 | $8.64 | $8.64 | 196,429 |
| 2024-02-26 | $8.67 | $8.84 | $8.64 | $8.70 | $8.70 | 134,528 |
| 2024-02-23 | $8.74 | $8.80 | $8.64 | $8.70 | $8.70 | 147,050 |
| 2024-02-22 | $8.59 | $8.91 | $8.59 | $8.82 | $8.82 | 189,905 |
| 2024-02-21 | $8.51 | $8.61 | $8.47 | $8.55 | $8.55 | 136,958 |
| 2024-02-20 | $8.52 | $8.72 | $8.46 | $8.55 | $8.55 | 198,255 |
| 2024-02-16 | $8.49 | $8.65 | $8.44 | $8.54 | $8.54 | 185,353 |
| 2024-02-15 | $8.34 | $8.57 | $8.29 | $8.55 | $8.55 | 177,196 |
| 2024-02-14 | $8.19 | $8.37 | $8.19 | $8.32 | $8.32 | 173,520 |
| 2024-02-13 | $8.25 | $8.30 | $8.06 | $8.11 | $8.11 | 127,417 |
| 2024-02-12 | $8.43 | $8.66 | $8.43 | $8.50 | $8.50 | 129,430 |
| 2024-02-09 | $8.51 | $8.56 | $8.35 | $8.39 | $8.39 | 163,945 |
| 2024-02-08 | $8.52 | $8.58 | $8.40 | $8.56 | $8.56 | 156,552 |
| 2024-02-07 | $8.92 | $8.92 | $8.52 | $8.52 | $8.52 | 168,976 |
| 2024-02-06 | $8.65 | $8.87 | $8.46 | $8.86 | $8.86 | 342,905 |
| 2024-02-05 | $8.95 | $9.09 | $8.65 | $8.68 | $8.68 | 274,708 |
| 2024-02-02 | $9.27 | $9.35 | $9.02 | $9.09 | $9.09 | 321,153 |
| 2024-02-01 | $8.96 | $9.43 | $8.84 | $9.43 | $9.43 | 414,845 |
| 2024-01-31 | $9.10 | $9.22 | $8.88 | $8.92 | $8.92 | 204,962 |
| 2024-01-30 | $9.34 | $9.34 | $9.00 | $9.12 | $9.12 | 189,045 |
| 2024-01-29 | $9.51 | $9.53 | $9.15 | $9.45 | $9.45 | 308,989 |
| 2024-01-26 | $9.77 | $9.77 | $9.43 | $9.46 | $9.46 | 378,012 |
| 2024-01-25 | $9.50 | $9.80 | $9.36 | $9.77 | $9.77 | 597,831 |
| 2024-01-24 | $9.24 | $9.57 | $8.94 | $9.43 | $9.43 | 558,889 |
| 2024-01-23 | $9.13 | $9.21 | $8.96 | $9.10 | $9.10 | 280,200 |
| 2024-01-22 | $8.88 | $9.15 | $8.76 | $9.07 | $9.07 | 333,163 |
| 2024-01-19 | $8.96 | $8.96 | $8.73 | $8.85 | $8.85 | 392,500 |
| 2024-01-18 | $9.34 | $9.39 | $8.93 | $9.00 | $9.00 | 318,473 |
| 2024-01-17 | $9.08 | $9.30 | $8.94 | $9.28 | $9.28 | 449,047 |
| 2024-01-16 | $9.27 | $9.39 | $9.07 | $9.20 | $9.20 | 428,705 |
| 2024-01-12 | $9.67 | $9.72 | $9.30 | $9.37 | $9.37 | 459,375 |
| 2024-01-11 | $9.01 | $9.67 | $9.01 | $9.66 | $9.66 | 656,418 |
| 2024-01-10 | $9.20 | $9.36 | $9.02 | $9.06 | $9.06 | 296,355 |
| 2024-01-09 | $9.40 | $9.50 | $9.19 | $9.22 | $9.22 | 257,680 |
| 2024-01-08 | $9.45 | $9.58 | $9.30 | $9.51 | $9.51 | 232,264 |
| 2024-01-05 | $9.30 | $9.56 | $9.30 | $9.43 | $9.43 | 394,039 |
| 2024-01-04 | $8.93 | $9.50 | $8.87 | $9.33 | $9.33 | 519,283 |
| 2024-01-03 | $9.00 | $9.07 | $8.83 | $8.94 | $8.94 | 770,695 |
| 2024-01-02 | $9.33 | $9.43 | $8.98 | $9.06 | $9.06 | 790,169 |
| 2023-12-29 | $9.49 | $9.63 | $9.39 | $9.46 | $9.46 | 213,862 |
| 2023-12-28 | $9.42 | $9.79 | $9.21 | $9.44 | $9.44 | 574,837 |
| 2023-12-27 | $9.66 | $9.70 | $9.35 | $9.47 | $9.47 | 352,987 |
| 2023-12-26 | $9.91 | $10.02 | $9.64 | $9.68 | $9.68 | 201,569 |
| 2023-12-22 | $9.78 | $9.88 | $9.52 | $9.88 | $9.88 | 516,500 |
| 2023-12-21 | $9.83 | $10.18 | $9.72 | $9.84 | $9.84 | 475,203 |
| 2023-12-20 | $9.36 | $10.27 | $9.22 | $9.55 | $9.55 | 724,212 |
| 2023-12-19 | $9.21 | $9.40 | $9.03 | $9.10 | $9.10 | 280,229 |
| 2023-12-18 | $9.24 | $9.30 | $9.09 | $9.18 | $9.18 | 280,246 |
| 2023-12-15 | $9.40 | $9.45 | $8.98 | $9.22 | $9.22 | 387,004 |
| 2023-12-14 | $9.71 | $9.88 | $9.30 | $9.30 | $9.30 | 305,625 |
| 2023-12-13 | $9.24 | $9.98 | $9.07 | $9.50 | $9.50 | 914,668 |
| 2023-12-12 | $8.61 | $8.61 | $8.43 | $8.50 | $8.50 | 187,912 |
| 2023-12-11 | $8.64 | $8.73 | $8.54 | $8.60 | $8.60 | 306,488 |
| 2023-12-08 | $8.54 | $8.76 | $8.36 | $8.60 | $8.60 | 322,165 |
| 2023-12-07 | $8.61 | $8.67 | $8.44 | $8.55 | $8.55 | 170,291 |
| 2023-12-06 | $8.28 | $8.59 | $8.21 | $8.51 | $8.51 | 212,521 |
| 2023-12-05 | $8.21 | $8.29 | $8.02 | $8.18 | $8.18 | 278,367 |
| 2023-12-04 | $8.16 | $8.42 | $8.13 | $8.31 | $8.31 | 264,087 |
| 2023-12-01 | $7.98 | $8.34 | $7.87 | $8.24 | $8.24 | 462,827 |
| 2023-11-30 | $8.00 | $8.09 | $7.83 | $7.98 | $7.98 | 373,238 |
| 2023-11-29 | $8.04 | $8.13 | $7.87 | $7.98 | $7.98 | 180,863 |
| 2023-11-28 | $8.14 | $8.14 | $7.86 | $7.93 | $7.93 | 238,767 |
| 2023-11-27 | $8.26 | $8.34 | $8.08 | $8.15 | $8.15 | 376,542 |
| 2023-11-24 | $8.16 | $8.25 | $8.07 | $8.15 | $8.15 | 115,386 |
| 2023-11-22 | $8.25 | $8.35 | $8.14 | $8.17 | $8.17 | 117,509 |
| 2023-11-21 | $8.51 | $8.52 | $8.11 | $8.19 | $8.19 | 194,380 |
| 2023-11-20 | $8.67 | $8.80 | $8.02 | $8.65 | $8.65 | 378,031 |
| 2023-11-17 | $7.88 | $8.20 | $7.87 | $8.04 | $8.04 | 165,585 |
| 2023-11-16 | $7.76 | $7.90 | $7.66 | $7.80 | $7.80 | 156,962 |
| 2023-11-15 | $7.27 | $7.69 | $7.27 | $7.67 | $7.67 | 280,463 |
| 2023-11-14 | $7.18 | $7.35 | $6.90 | $7.21 | $7.21 | 684,461 |
| 2023-11-13 | $6.92 | $7.21 | $6.75 | $6.88 | $6.88 | 377,495 |
| 2023-11-10 | $7.08 | $7.79 | $6.86 | $6.96 | $6.96 | 668,442 |
| 2023-11-09 | $7.01 | $7.16 | $6.87 | $6.94 | $6.94 | 309,975 |
| 2023-11-08 | $7.34 | $7.40 | $6.96 | $6.99 | $6.99 | 177,627 |
| 2023-11-07 | $7.07 | $7.37 | $7.00 | $7.34 | $7.34 | 237,625 |
| 2023-11-06 | $7.18 | $7.21 | $6.98 | $7.06 | $7.06 | 150,570 |
| 2023-11-03 | $6.87 | $7.17 | $6.87 | $7.17 | $7.17 | 198,766 |
| 2023-11-02 | $6.78 | $6.82 | $6.66 | $6.76 | $6.76 | 184,205 |
| 2023-11-01 | $6.65 | $6.72 | $6.47 | $6.65 | $6.65 | 514,805 |
| 2023-10-31 | $6.39 | $6.63 | $6.33 | $6.63 | $6.63 | 244,528 |
| 2023-10-30 | $6.32 | $6.41 | $6.27 | $6.38 | $6.38 | 212,029 |
| 2023-10-27 | $6.30 | $6.30 | $6.15 | $6.27 | $6.27 | 210,457 |
| 2023-10-26 | $6.37 | $6.37 | $6.09 | $6.27 | $6.27 | 195,336 |
| 2023-10-25 | $6.43 | $6.43 | $6.31 | $6.33 | $6.33 | 59,531 |
| 2023-10-24 | $6.40 | $6.54 | $6.34 | $6.52 | $6.52 | 105,646 |
| 2023-10-23 | $6.31 | $6.49 | $6.17 | $6.28 | $6.28 | 154,906 |
| 2023-10-20 | $6.47 | $6.54 | $6.44 | $6.51 | $6.51 | 113,567 |
| 2023-10-19 | $6.65 | $6.68 | $6.42 | $6.52 | $6.52 | 152,086 |
| 2023-10-18 | $6.85 | $6.88 | $6.72 | $6.72 | $6.72 | 102,162 |
| 2023-10-17 | $6.72 | $6.99 | $6.72 | $6.90 | $6.90 | 178,807 |
| 2023-10-16 | $6.71 | $6.78 | $6.64 | $6.75 | $6.75 | 151,644 |
| 2023-10-13 | $6.76 | $6.78 | $6.64 | $6.66 | $6.66 | 74,321 |
| 2023-10-12 | $6.99 | $7.00 | $6.76 | $6.78 | $6.78 | 68,610 |
| 2023-10-11 | $7.04 | $7.11 | $6.92 | $6.96 | $6.96 | 89,703 |
| 2023-10-10 | $6.76 | $7.00 | $6.76 | $6.99 | $6.99 | 128,061 |
| 2023-10-09 | $6.86 | $6.86 | $6.68 | $6.77 | $6.77 | 112,898 |
| 2023-10-06 | $6.72 | $6.89 | $6.68 | $6.88 | $6.88 | 111,074 |
| 2023-10-05 | $6.74 | $6.80 | $6.61 | $6.76 | $6.76 | 91,406 |
| 2023-10-04 | $6.82 | $6.93 | $6.76 | $6.76 | $6.76 | 116,653 |
| 2023-10-03 | $7.28 | $7.28 | $6.83 | $6.84 | $6.84 | 166,713 |
| 2023-10-02 | $7.20 | $7.27 | $7.08 | $7.26 | $7.26 | 270,004 |
| 2023-09-29 | $7.14 | $7.41 | $7.14 | $7.25 | $7.25 | 161,069 |
| 2023-09-28 | $7.03 | $7.14 | $6.96 | $7.09 | $7.09 | 164,914 |
| 2023-09-27 | $7.15 | $7.18 | $6.99 | $7.01 | $7.01 | 159,506 |
| 2023-09-26 | $7.20 | $7.28 | $7.11 | $7.11 | $7.11 | 125,767 |
| 2023-09-25 | $7.17 | $7.26 | $7.09 | $7.25 | $7.25 | 145,492 |
| 2023-09-22 | $7.28 | $7.35 | $7.17 | $7.23 | $7.23 | 171,985 |
| 2023-09-21 | $7.19 | $7.28 | $7.14 | $7.27 | $7.27 | 145,536 |
| 2023-09-20 | $7.44 | $7.54 | $7.25 | $7.28 | $7.28 | 166,482 |
| 2023-09-19 | $7.45 | $7.50 | $7.42 | $7.48 | $7.48 | 170,174 |
| 2023-09-18 | $7.43 | $7.60 | $7.37 | $7.46 | $7.46 | 259,462 |
| 2023-09-15 | $7.49 | $7.70 | $7.43 | $7.54 | $7.54 | 509,854 |
| 2023-09-14 | $7.45 | $7.58 | $7.38 | $7.55 | $7.55 | 258,495 |
| 2023-09-13 | $7.81 | $7.88 | $7.52 | $7.53 | $7.53 | 118,715 |
| 2023-09-12 | $7.85 | $7.94 | $7.74 | $7.81 | $7.81 | 253,772 |
| 2023-09-11 | $8.15 | $8.19 | $7.85 | $7.87 | $7.87 | 162,163 |
| 2023-09-08 | $7.91 | $8.11 | $7.82 | $8.07 | $8.07 | 242,038 |
| 2023-09-07 | $7.89 | $7.91 | $7.65 | $7.90 | $7.90 | 127,431 |
| 2023-09-06 | $7.95 | $8.03 | $7.87 | $7.98 | $7.98 | 183,962 |
| 2023-09-05 | $8.20 | $8.20 | $7.92 | $7.96 | $7.96 | 212,123 |
| 2023-09-01 | $8.06 | $8.33 | $8.03 | $8.24 | $8.24 | 276,556 |
| 2023-08-31 | $7.88 | $7.95 | $7.61 | $7.95 | $7.95 | 323,841 |
| 2023-08-30 | $7.95 | $8.01 | $7.77 | $7.88 | $7.88 | 91,005 |
| 2023-08-29 | $7.91 | $8.04 | $7.81 | $7.97 | $7.97 | 114,386 |
| 2023-08-28 | $7.89 | $8.07 | $7.79 | $7.89 | $7.89 | 159,219 |
| 2023-08-25 | $7.96 | $8.05 | $7.76 | $7.83 | $7.83 | 129,602 |
| 2023-08-24 | $8.17 | $8.22 | $7.87 | $7.91 | $7.91 | 123,310 |
| 2023-08-23 | $8.19 | $8.28 | $8.02 | $8.17 | $8.17 | 266,142 |
| 2023-08-22 | $8.12 | $8.22 | $7.94 | $8.21 | $8.21 | 171,740 |
| 2023-08-21 | $7.87 | $8.11 | $7.74 | $8.11 | $8.11 | 186,539 |
| 2023-08-18 | $7.59 | $7.94 | $7.34 | $7.86 | $7.86 | 261,445 |
| 2023-08-17 | $9.20 | $9.45 | $7.57 | $7.71 | $7.71 | 538,727 |
| 2023-08-16 | $8.12 | $8.40 | $8.12 | $8.26 | $8.26 | 270,367 |
| 2023-08-15 | $8.23 | $8.33 | $8.04 | $8.07 | $8.07 | 132,003 |
| 2023-08-14 | $8.48 | $8.48 | $7.76 | $8.24 | $8.24 | 303,659 |
| 2023-08-11 | $8.25 | $9.11 | $8.04 | $8.60 | $8.60 | 742,777 |
| 2023-08-10 | $7.94 | $8.15 | $7.80 | $8.11 | $8.11 | 140,538 |
| 2023-08-09 | $8.21 | $8.21 | $7.84 | $7.92 | $7.92 | 107,681 |
| 2023-08-08 | $8.28 | $8.29 | $8.02 | $8.18 | $8.18 | 128,498 |
| 2023-08-07 | $8.45 | $8.53 | $8.08 | $8.27 | $8.27 | 183,268 |
| 2023-08-04 | $7.80 | $8.49 | $7.77 | $8.45 | $8.45 | 594,149 |
| 2023-08-03 | $7.63 | $7.76 | $7.53 | $7.71 | $7.71 | 316,206 |
| 2023-08-02 | $8.01 | $8.01 | $7.61 | $7.65 | $7.65 | 227,815 |
| 2023-08-01 | $7.95 | $8.10 | $7.81 | $8.08 | $8.08 | 255,927 |
| 2023-07-31 | $7.84 | $8.12 | $7.84 | $7.93 | $7.93 | 240,063 |
| 2023-07-28 | $7.50 | $8.05 | $7.50 | $7.82 | $7.82 | 217,989 |
| 2023-07-27 | $7.35 | $7.50 | $7.30 | $7.40 | $7.40 | 123,795 |
| 2023-07-26 | $7.12 | $7.31 | $7.12 | $7.31 | $7.31 | 63,844 |
| 2023-07-25 | $7.25 | $7.31 | $7.06 | $7.07 | $7.07 | 124,141 |
| 2023-07-24 | $7.00 | $7.23 | $6.99 | $7.22 | $7.22 | 179,837 |
| 2023-07-21 | $7.03 | $7.05 | $6.83 | $6.99 | $6.99 | 134,572 |
| 2023-07-20 | $6.90 | $7.10 | $6.83 | $6.96 | $6.96 | 144,974 |
| 2023-07-19 | $6.97 | $7.08 | $6.82 | $6.93 | $6.93 | 272,134 |
| 2023-07-18 | $6.88 | $7.05 | $6.88 | $6.97 | $6.97 | 196,896 |
| 2023-07-17 | $6.87 | $7.03 | $6.87 | $6.92 | $6.92 | 162,840 |
| 2023-07-14 | $6.91 | $6.91 | $6.81 | $6.88 | $6.88 | 117,936 |
| 2023-07-13 | $7.03 | $7.03 | $6.90 | $6.97 | $6.97 | 136,405 |
| 2023-07-12 | $6.99 | $7.00 | $6.76 | $6.92 | $6.92 | 148,081 |
| 2023-07-11 | $6.96 | $7.03 | $6.82 | $6.83 | $6.83 | 116,991 |
| 2023-07-10 | $6.85 | $7.02 | $6.77 | $6.91 | $6.91 | 128,952 |
| 2023-07-07 | $6.76 | $7.00 | $6.76 | $6.86 | $6.86 | 117,754 |
| 2023-07-06 | $6.86 | $6.94 | $6.50 | $6.66 | $6.66 | 181,446 |
| 2023-07-05 | $7.00 | $7.10 | $6.90 | $6.90 | $6.90 | 164,298 |
| 2023-07-03 | $6.98 | $7.11 | $6.98 | $7.03 | $7.03 | 88,310 |
| 2023-06-30 | $7.23 | $7.23 | $7.02 | $7.05 | $7.05 | 136,621 |
| 2023-06-29 | $7.26 | $7.48 | $7.06 | $7.10 | $7.10 | 202,983 |
| 2023-06-28 | $7.19 | $7.48 | $7.19 | $7.21 | $7.21 | 147,553 |
| 2023-06-27 | $7.27 | $7.27 | $7.01 | $7.20 | $7.20 | 205,816 |
| 2023-06-26 | $7.29 | $7.56 | $7.25 | $7.27 | $7.27 | 147,833 |
| 2023-06-23 | $7.26 | $7.40 | $7.07 | $7.34 | $7.34 | 174,745 |
| 2023-06-22 | $7.14 | $7.72 | $7.11 | $7.41 | $7.41 | 302,352 |
| 2023-06-21 | $7.09 | $7.26 | $6.98 | $6.98 | $6.98 | 144,203 |
| 2023-06-20 | $6.99 | $7.16 | $6.90 | $7.12 | $7.12 | 161,237 |
| 2023-06-16 | $7.14 | $7.14 | $6.90 | $7.01 | $7.01 | 321,488 |
| 2023-06-15 | $6.81 | $7.15 | $6.75 | $7.13 | $7.13 | 175,758 |
| 2023-06-14 | $7.24 | $7.31 | $6.81 | $6.86 | $6.86 | 137,683 |
| 2023-06-13 | $7.30 | $7.30 | $7.15 | $7.26 | $7.26 | 117,240 |
| 2023-06-12 | $7.04 | $7.27 | $7.04 | $7.12 | $7.12 | 121,191 |
| 2023-06-09 | $6.96 | $7.24 | $6.90 | $7.04 | $7.04 | 200,776 |
| 2023-06-08 | $7.08 | $7.08 | $6.84 | $6.91 | $6.91 | 176,366 |
| 2023-06-07 | $6.95 | $7.17 | $6.95 | $7.12 | $7.12 | 179,551 |
| 2023-06-06 | $6.44 | $6.94 | $6.44 | $6.87 | $6.87 | 160,316 |
| 2023-06-05 | $6.62 | $6.66 | $6.45 | $6.46 | $6.46 | 250,300 |
| 2023-06-02 | $6.72 | $6.82 | $6.54 | $6.65 | $6.65 | 337,836 |
| 2023-06-01 | $6.41 | $6.71 | $6.27 | $6.64 | $6.64 | 184,613 |
| 2023-05-31 | $6.50 | $6.56 | $6.28 | $6.44 | $6.44 | 283,204 |
| 2023-05-30 | $6.64 | $6.88 | $6.37 | $6.47 | $6.47 | 443,959 |
| 2023-05-26 | $6.51 | $6.98 | $6.49 | $6.67 | $6.67 | 331,553 |
| 2023-05-25 | $5.90 | $6.60 | $5.85 | $6.51 | $6.51 | 634,836 |
| 2023-05-24 | $5.85 | $5.87 | $5.55 | $5.81 | $5.81 | 191,491 |
| 2023-05-23 | $5.88 | $6.04 | $5.80 | $5.90 | $5.90 | 173,784 |
| 2023-05-22 | $6.13 | $6.31 | $5.90 | $5.91 | $5.91 | 227,847 |
| 2023-05-19 | $6.27 | $6.35 | $6.06 | $6.12 | $6.12 | 371,090 |
| 2023-05-18 | $5.99 | $6.50 | $5.92 | $6.15 | $6.15 | 714,281 |
| 2023-05-17 | $5.37 | $5.92 | $5.35 | $5.90 | $5.90 | 211,067 |
| 2023-05-16 | $5.37 | $5.41 | $5.34 | $5.36 | $5.36 | 160,033 |
| 2023-05-15 | $5.30 | $5.44 | $5.28 | $5.37 | $5.37 | 272,887 |
| 2023-05-12 | $5.68 | $5.68 | $5.35 | $5.35 | $5.35 | 159,365 |
| 2023-05-11 | $5.49 | $5.71 | $5.44 | $5.66 | $5.66 | 266,808 |
| 2023-05-10 | $5.52 | $5.62 | $5.40 | $5.54 | $5.54 | 175,616 |
| 2023-05-09 | $5.49 | $5.52 | $5.35 | $5.46 | $5.46 | 221,865 |
| 2023-05-08 | $5.62 | $5.73 | $5.50 | $5.54 | $5.54 | 207,507 |
| 2023-05-05 | $5.38 | $5.72 | $5.34 | $5.61 | $5.61 | 201,690 |
| 2023-05-04 | $5.48 | $5.58 | $5.24 | $5.27 | $5.27 | 197,299 |
| 2023-05-03 | $5.38 | $5.55 | $5.32 | $5.50 | $5.50 | 219,690 |
| 2023-05-02 | $5.11 | $5.39 | $4.92 | $5.37 | $5.37 | 372,823 |
| 2023-05-01 | $5.27 | $5.47 | $5.04 | $5.10 | $5.10 | 241,726 |
| 2023-04-28 | $5.36 | $5.45 | $5.22 | $5.26 | $5.26 | 328,663 |
| 2023-04-27 | $5.26 | $5.36 | $5.21 | $5.33 | $5.33 | 120,932 |
| 2023-04-26 | $5.26 | $5.32 | $5.12 | $5.22 | $5.22 | 222,989 |
| 2023-04-25 | $5.36 | $5.37 | $5.23 | $5.25 | $5.25 | 128,419 |
| 2023-04-24 | $5.50 | $5.53 | $5.28 | $5.43 | $5.43 | 154,174 |
| 2023-04-21 | $5.52 | $5.52 | $5.32 | $5.47 | $5.47 | 144,270 |
| 2023-04-20 | $5.72 | $5.72 | $5.48 | $5.50 | $5.50 | 142,589 |
| 2023-04-19 | $5.97 | $5.97 | $5.71 | $5.72 | $5.72 | 162,044 |
| 2023-04-18 | $5.96 | $6.02 | $5.92 | $6.00 | $6.00 | 179,300 |
| 2023-04-17 | $5.78 | $5.97 | $5.73 | $5.92 | $5.92 | 209,177 |
| 2023-04-14 | $5.81 | $5.89 | $5.71 | $5.82 | $5.82 | 147,313 |
| 2023-04-13 | $5.60 | $5.83 | $5.55 | $5.77 | $5.77 | 210,206 |
| 2023-04-12 | $5.71 | $5.74 | $5.40 | $5.58 | $5.58 | 302,340 |
| 2023-04-11 | $5.54 | $5.67 | $5.50 | $5.66 | $5.66 | 195,753 |
| 2023-04-10 | $5.26 | $5.49 | $5.17 | $5.44 | $5.44 | 152,964 |
| 2023-04-06 | $5.38 | $5.44 | $5.20 | $5.29 | $5.29 | 147,940 |
| 2023-04-05 | $5.91 | $5.91 | $5.42 | $5.42 | $5.42 | 155,994 |
| 2023-04-04 | $6.24 | $6.36 | $5.95 | $5.96 | $5.96 | 177,370 |
| 2023-04-03 | $6.14 | $6.21 | $6.10 | $6.21 | $6.21 | 232,605 |
| 2023-03-31 | $6.16 | $6.28 | $6.08 | $6.14 | $6.14 | 195,151 |
| 2023-03-30 | $6.11 | $6.16 | $5.87 | $6.09 | $6.09 | 221,628 |
| 2023-03-29 | $5.96 | $6.09 | $5.77 | $6.05 | $6.05 | 172,720 |
| 2023-03-28 | $5.84 | $6.07 | $5.82 | $5.89 | $5.89 | 184,451 |
| 2023-03-27 | $5.88 | $5.90 | $5.73 | $5.83 | $5.83 | 131,501 |
| 2023-03-24 | $5.85 | $5.87 | $5.73 | $5.84 | $5.84 | 112,778 |
| 2023-03-23 | $6.04 | $6.14 | $5.76 | $5.90 | $5.90 | 251,998 |
| 2023-03-22 | $5.85 | $6.10 | $5.82 | $5.99 | $5.99 | 209,610 |
| 2023-03-21 | $5.50 | $5.89 | $5.50 | $5.84 | $5.84 | 277,514 |
| 2023-03-20 | $5.21 | $5.41 | $5.16 | $5.36 | $5.36 | 321,143 |
| 2023-03-17 | $5.46 | $5.48 | $4.91 | $5.08 | $5.08 | 735,645 |
| 2023-03-16 | $5.33 | $6.00 | $5.33 | $5.52 | $5.52 | 777,298 |
| 2023-03-15 | $5.49 | $5.51 | $5.23 | $5.40 | $5.40 | 342,042 |
| 2023-03-14 | $5.52 | $5.71 | $5.49 | $5.65 | $5.65 | 251,453 |
| 2023-03-13 | $5.64 | $5.64 | $5.43 | $5.44 | $5.44 | 356,997 |
| 2023-03-10 | $6.00 | $6.00 | $5.61 | $5.75 | $5.75 | 473,652 |
| 2023-03-09 | $6.13 | $6.21 | $6.04 | $6.04 | $6.04 | 468,714 |
| 2023-03-08 | $6.13 | $6.22 | $6.07 | $6.13 | $6.13 | 622,083 |
| 2023-03-07 | $6.08 | $6.16 | $5.90 | $6.13 | $6.13 | 263,543 |
| 2023-03-06 | $5.77 | $6.22 | $5.64 | $6.10 | $6.10 | 640,163 |
| 2023-03-03 | $6.03 | $6.10 | $5.22 | $5.81 | $5.81 | 1,133,334 |
| 2023-03-02 | $6.12 | $6.31 | $6.03 | $6.14 | $6.14 | 648,592 |
| 2023-03-01 | $6.16 | $6.24 | $6.08 | $6.16 | $6.16 | 190,861 |
| 2023-02-28 | $6.19 | $6.27 | $6.12 | $6.15 | $6.15 | 173,043 |
| 2023-02-27 | $6.17 | $6.27 | $6.08 | $6.18 | $6.18 | 590,916 |
| 2023-02-24 | $6.20 | $6.30 | $6.01 | $6.10 | $6.10 | 522,657 |
| 2023-02-23 | $6.38 | $6.44 | $6.26 | $6.32 | $6.32 | 222,729 |
| 2023-02-22 | $6.47 | $6.71 | $6.31 | $6.34 | $6.34 | 187,072 |
| 2023-02-21 | $6.34 | $6.56 | $6.34 | $6.43 | $6.43 | 198,249 |
| 2023-02-17 | $6.69 | $6.69 | $6.22 | $6.47 | $6.47 | 415,996 |
| 2023-02-16 | $6.66 | $6.77 | $6.54 | $6.71 | $6.71 | 155,014 |
| 2023-02-15 | $6.71 | $6.85 | $6.67 | $6.76 | $6.76 | 121,907 |
| 2023-02-14 | $6.73 | $6.86 | $6.60 | $6.71 | $6.71 | 106,931 |
| 2023-02-13 | $6.71 | $6.88 | $6.58 | $6.77 | $6.77 | 189,081 |
| 2023-02-10 | $6.88 | $7.18 | $6.47 | $6.70 | $6.70 | 383,738 |
| 2023-02-09 | $7.17 | $7.18 | $6.80 | $6.93 | $6.93 | 191,235 |
| 2023-02-08 | $7.23 | $7.32 | $7.07 | $7.08 | $7.08 | 225,808 |
| 2023-02-07 | $7.21 | $7.30 | $7.10 | $7.22 | $7.22 | 135,656 |
| 2023-02-06 | $7.15 | $7.30 | $7.10 | $7.23 | $7.23 | 154,591 |
| 2023-02-03 | $7.40 | $7.65 | $7.20 | $7.25 | $7.25 | 311,096 |
| 2023-02-02 | $7.26 | $7.66 | $7.20 | $7.51 | $7.51 | 327,694 |
| 2023-02-01 | $6.79 | $7.27 | $6.75 | $7.16 | $7.16 | 651,886 |
| 2023-01-31 | $6.65 | $6.80 | $6.61 | $6.79 | $6.79 | 169,298 |
| 2023-01-30 | $6.79 | $6.84 | $6.63 | $6.67 | $6.67 | 163,908 |
| 2023-01-27 | $6.93 | $7.04 | $6.80 | $6.86 | $6.86 | 211,230 |
| 2023-01-26 | $6.79 | $6.99 | $6.70 | $6.95 | $6.95 | 400,564 |
| 2023-01-25 | $6.54 | $6.71 | $6.38 | $6.67 | $6.67 | 342,062 |
| 2023-01-24 | $6.56 | $6.71 | $6.56 | $6.61 | $6.61 | 367,155 |
| 2023-01-23 | $6.70 | $6.79 | $6.46 | $6.65 | $6.65 | 381,370 |
| 2023-01-20 | $6.22 | $6.70 | $6.16 | $6.70 | $6.70 | 375,901 |
| 2023-01-19 | $5.91 | $6.19 | $5.89 | $6.18 | $6.18 | 387,273 |
| 2023-01-18 | $5.93 | $6.32 | $5.86 | $6.00 | $6.00 | 552,473 |
| 2023-01-17 | $5.98 | $5.98 | $5.84 | $5.89 | $5.89 | 487,553 |
| 2023-01-13 | $5.77 | $6.08 | $5.70 | $5.96 | $5.96 | 634,224 |
| 2023-01-12 | $5.55 | $5.82 | $5.42 | $5.76 | $5.76 | 661,304 |
| 2023-01-11 | $5.58 | $5.67 | $5.50 | $5.55 | $5.55 | 453,697 |
| 2023-01-10 | $5.64 | $5.69 | $5.39 | $5.55 | $5.55 | 291,593 |
| 2023-01-09 | $5.69 | $5.84 | $5.60 | $5.60 | $5.60 | 204,360 |
| 2023-01-06 | $5.54 | $5.71 | $5.32 | $5.62 | $5.62 | 289,563 |
| 2023-01-05 | $5.28 | $5.58 | $5.24 | $5.50 | $5.50 | 459,996 |
| 2023-01-04 | $5.08 | $5.40 | $5.03 | $5.37 | $5.37 | 246,782 |
| 2023-01-03 | $5.20 | $5.25 | $5.01 | $5.01 | $5.01 | 304,161 |
| 2022-12-30 | $4.94 | $5.13 | $4.90 | $5.13 | $5.13 | 258,339 |
| 2022-12-29 | $4.85 | $5.03 | $4.80 | $4.98 | $4.98 | 593,167 |
| 2022-12-28 | $4.93 | $4.98 | $4.72 | $4.82 | $4.82 | 361,983 |
| 2022-12-27 | $4.98 | $4.98 | $4.88 | $4.93 | $4.93 | 522,714 |
| 2022-12-23 | $4.93 | $5.01 | $4.90 | $4.99 | $4.99 | 322,471 |
| 2022-12-22 | $5.02 | $5.08 | $4.94 | $4.95 | $4.95 | 315,031 |
| 2022-12-21 | $4.98 | $5.16 | $4.95 | $5.09 | $5.09 | 492,373 |
| 2022-12-20 | $4.72 | $5.01 | $4.72 | $4.98 | $4.98 | 265,237 |
| 2022-12-19 | $4.88 | $4.88 | $4.63 | $4.82 | $4.82 | 731,435 |
| 2022-12-16 | $4.97 | $4.97 | $4.68 | $4.90 | $4.90 | 782,630 |
| 2022-12-15 | $4.93 | $5.01 | $4.75 | $4.93 | $4.93 | 436,646 |
| 2022-12-14 | $4.59 | $5.02 | $4.52 | $4.98 | $4.98 | 1,776,588 |
| 2022-12-13 | $4.86 | $4.86 | $4.57 | $4.59 | $4.59 | 306,616 |
| 2022-12-12 | $4.59 | $4.67 | $4.44 | $4.62 | $4.62 | 511,554 |
| 2022-12-09 | $4.64 | $4.72 | $4.53 | $4.60 | $4.60 | 483,761 |
| 2022-12-08 | $4.83 | $5.03 | $4.66 | $4.68 | $4.68 | 224,417 |
| 2022-12-07 | $4.90 | $4.96 | $4.71 | $4.79 | $4.79 | 459,802 |
| 2022-12-06 | $5.08 | $5.08 | $4.83 | $4.97 | $4.97 | 511,317 |
| 2022-12-05 | $5.25 | $5.28 | $4.95 | $5.04 | $5.04 | 978,323 |
| 2022-12-02 | $5.11 | $5.25 | $5.01 | $5.19 | $5.19 | 430,675 |
| 2022-12-01 | $5.40 | $5.49 | $5.27 | $5.27 | $5.27 | 205,096 |
| 2022-11-30 | $5.32 | $5.47 | $5.26 | $5.40 | $5.40 | 286,012 |
| 2022-11-29 | $5.20 | $5.50 | $5.18 | $5.30 | $5.30 | 206,204 |
| 2022-11-28 | $5.49 | $5.50 | $5.17 | $5.21 | $5.21 | 360,577 |
| 2022-11-25 | $5.49 | $5.70 | $5.47 | $5.50 | $5.50 | 278,948 |
| 2022-11-23 | $5.56 | $5.70 | $5.14 | $5.55 | $5.55 | 369,442 |
| 2022-11-22 | $5.44 | $5.66 | $5.26 | $5.62 | $5.62 | 329,281 |
| 2022-11-21 | $5.59 | $5.59 | $5.32 | $5.42 | $5.42 | 242,091 |
| 2022-11-18 | $6.05 | $6.09 | $5.64 | $5.66 | $5.66 | 366,849 |
| 2022-11-17 | $6.00 | $6.12 | $5.30 | $5.97 | $5.97 | 634,237 |
| 2022-11-16 | $6.30 | $6.30 | $6.04 | $6.18 | $6.18 | 247,458 |
| 2022-11-15 | $6.51 | $6.73 | $6.29 | $6.37 | $6.37 | 258,293 |
| 2022-11-14 | $6.39 | $6.56 | $6.32 | $6.34 | $6.34 | 591,591 |
| 2022-11-11 | $6.21 | $6.64 | $6.21 | $6.42 | $6.42 | 447,989 |
| 2022-11-10 | $6.23 | $6.29 | $6.04 | $6.16 | $6.16 | 115,309 |
| 2022-11-09 | $5.99 | $6.19 | $5.82 | $5.87 | $5.87 | 143,088 |
| 2022-11-08 | $6.10 | $6.29 | $6.02 | $6.12 | $6.12 | 214,635 |
| 2022-11-07 | $6.39 | $6.39 | $6.05 | $6.16 | $6.16 | 114,918 |
| 2022-11-04 | $6.50 | $6.54 | $6.25 | $6.35 | $6.35 | 149,751 |
| 2022-11-03 | $6.00 | $6.47 | $5.98 | $6.32 | $6.32 | 252,442 |
| 2022-11-02 | $6.66 | $6.81 | $6.09 | $6.11 | $6.11 | 199,606 |
| 2022-11-01 | $6.49 | $6.82 | $6.39 | $6.74 | $6.74 | 342,194 |
| 2022-10-31 | $6.25 | $6.42 | $6.20 | $6.36 | $6.36 | 241,624 |
| 2022-10-28 | $6.34 | $6.41 | $6.19 | $6.28 | $6.28 | 248,032 |
| 2022-10-27 | $6.58 | $6.70 | $6.33 | $6.38 | $6.38 | 144,055 |
| 2022-10-26 | $6.53 | $6.69 | $6.46 | $6.48 | $6.48 | 273,212 |
| 2022-10-25 | $6.37 | $6.52 | $6.32 | $6.50 | $6.50 | 191,968 |
| 2022-10-24 | $6.45 | $6.45 | $6.03 | $6.31 | $6.31 | 200,024 |
| 2022-10-21 | $6.12 | $6.43 | $6.09 | $6.39 | $6.39 | 168,509 |
| 2022-10-20 | $6.23 | $6.42 | $6.11 | $6.15 | $6.15 | 183,225 |
| 2022-10-19 | $6.32 | $6.45 | $6.20 | $6.23 | $6.23 | 190,226 |
| 2022-10-18 | $6.91 | $7.09 | $6.35 | $6.42 | $6.42 | 260,453 |
| 2022-10-17 | $6.26 | $6.82 | $6.26 | $6.68 | $6.68 | 251,021 |
| 2022-10-14 | $6.39 | $6.51 | $6.13 | $6.22 | $6.22 | 448,137 |
| 2022-10-13 | $5.78 | $6.35 | $5.72 | $6.27 | $6.27 | 399,911 |
| 2022-10-12 | $6.03 | $6.14 | $5.98 | $6.00 | $6.00 | 238,203 |
| 2022-10-11 | $6.15 | $6.21 | $5.92 | $6.06 | $6.06 | 204,017 |
| 2022-10-10 | $6.37 | $6.40 | $6.12 | $6.20 | $6.20 | 181,530 |
| 2022-10-07 | $6.52 | $6.62 | $6.37 | $6.41 | $6.41 | 169,533 |
| 2022-10-06 | $6.65 | $6.83 | $6.63 | $6.63 | $6.63 | 443,707 |
| 2022-10-05 | $6.51 | $6.78 | $6.48 | $6.72 | $6.72 | 411,245 |
| 2022-10-04 | $6.19 | $6.66 | $6.10 | $6.65 | $6.65 | 318,036 |
| 2022-10-03 | $5.80 | $6.05 | $5.56 | $6.03 | $6.03 | 738,562 |
| 2022-09-30 | $5.67 | $5.85 | $5.62 | $5.70 | $5.70 | 480,222 |
| 2022-09-29 | $5.88 | $5.91 | $5.50 | $5.69 | $5.69 | 880,385 |
| 2022-09-28 | $5.97 | $6.06 | $5.90 | $6.00 | $6.00 | 1,151,505 |
| 2022-09-27 | $5.98 | $6.17 | $5.91 | $5.93 | $5.93 | 464,451 |
| 2022-09-26 | $6.08 | $6.19 | $5.78 | $5.85 | $5.85 | 266,216 |
| 2022-09-23 | $6.20 | $6.29 | $6.09 | $6.17 | $6.17 | 297,156 |
| 2022-09-22 | $6.81 | $6.84 | $6.29 | $6.35 | $6.35 | 300,564 |
| 2022-09-21 | $7.11 | $7.11 | $6.79 | $6.85 | $6.85 | 258,483 |
| 2022-09-20 | $7.02 | $7.16 | $6.94 | $7.11 | $7.11 | 174,612 |
| 2022-09-19 | $7.15 | $7.23 | $7.06 | $7.06 | $7.06 | 171,022 |
| 2022-09-16 | $7.36 | $7.36 | $7.01 | $7.21 | $7.21 | 360,988 |
| 2022-09-15 | $7.68 | $7.88 | $7.44 | $7.46 | $7.46 | 421,113 |
| 2022-09-14 | $7.58 | $7.72 | $7.39 | $7.68 | $7.68 | 221,389 |
| 2022-09-13 | $7.97 | $8.07 | $7.59 | $7.60 | $7.60 | 356,763 |
| 2022-09-12 | $8.25 | $8.32 | $8.08 | $8.22 | $8.22 | 401,212 |
| 2022-09-09 | $7.96 | $8.21 | $7.96 | $8.15 | $8.15 | 578,971 |
| 2022-09-08 | $7.70 | $7.88 | $7.60 | $7.80 | $7.80 | 145,854 |
| 2022-09-07 | $7.81 | $7.90 | $7.51 | $7.79 | $7.79 | 308,380 |
| 2022-09-06 | $7.94 | $7.94 | $7.66 | $7.81 | $7.81 | 513,431 |
| 2022-09-02 | $7.90 | $7.96 | $7.60 | $7.90 | $7.90 | 278,183 |
| 2022-09-01 | $7.83 | $7.83 | $7.58 | $7.82 | $7.82 | 436,765 |
| 2022-08-31 | $7.83 | $7.93 | $7.78 | $7.91 | $7.91 | 182,800 |
| 2022-08-30 | $7.70 | $7.83 | $7.59 | $7.80 | $7.80 | 183,257 |
| 2022-08-29 | $7.50 | $7.67 | $7.48 | $7.65 | $7.65 | 387,005 |
| 2022-08-26 | $7.96 | $7.96 | $7.56 | $7.63 | $7.63 | 353,899 |
| 2022-08-25 | $8.06 | $8.17 | $7.85 | $7.88 | $7.88 | 272,693 |
| 2022-08-24 | $7.76 | $8.02 | $7.71 | $7.93 | $7.93 | 462,924 |
| 2022-08-23 | $7.89 | $8.19 | $7.78 | $7.79 | $7.79 | 240,145 |
| 2022-08-22 | $8.07 | $8.20 | $7.76 | $7.88 | $7.88 | 185,903 |
| 2022-08-19 | $8.51 | $8.73 | $8.13 | $8.27 | $8.27 | 265,788 |
| 2022-08-18 | $8.77 | $9.22 | $8.35 | $8.74 | $8.74 | 380,029 |
| 2022-08-17 | $8.75 | $8.97 | $8.67 | $8.84 | $8.84 | 222,602 |
| 2022-08-16 | $8.54 | $8.96 | $8.54 | $8.91 | $8.91 | 213,212 |
| 2022-08-15 | $8.61 | $8.67 | $8.46 | $8.60 | $8.60 | 86,994 |
| 2022-08-12 | $8.55 | $8.76 | $8.53 | $8.69 | $8.69 | 509,829 |
| 2022-08-11 | $8.82 | $8.82 | $8.49 | $8.53 | $8.53 | 177,583 |
| 2022-08-10 | $8.50 | $8.73 | $8.22 | $8.60 | $8.60 | 268,533 |
| 2022-08-09 | $8.30 | $8.36 | $8.20 | $8.31 | $8.31 | 186,806 |
| 2022-08-08 | $7.97 | $8.33 | $7.93 | $8.30 | $8.30 | 246,232 |
| 2022-08-05 | $7.79 | $8.04 | $7.66 | $7.88 | $7.88 | 161,876 |
| 2022-08-04 | $7.68 | $7.85 | $7.60 | $7.84 | $7.84 | 109,366 |
| 2022-08-03 | $7.42 | $7.83 | $7.42 | $7.68 | $7.68 | 141,094 |
| 2022-08-02 | $7.32 | $7.52 | $7.21 | $7.44 | $7.44 | 315,547 |
| 2022-08-01 | $7.38 | $7.41 | $7.26 | $7.36 | $7.36 | 142,775 |
| 2022-07-29 | $7.37 | $7.47 | $7.32 | $7.40 | $7.40 | 104,985 |
| 2022-07-28 | $7.41 | $7.49 | $7.20 | $7.43 | $7.43 | 139,295 |
| 2022-07-27 | $7.00 | $7.50 | $7.00 | $7.45 | $7.45 | 352,795 |
| 2022-07-26 | $7.33 | $7.47 | $6.93 | $6.95 | $6.95 | 247,863 |
| 2022-07-25 | $7.08 | $7.45 | $6.95 | $7.39 | $7.39 | 199,606 |
| 2022-07-22 | $7.24 | $7.24 | $6.96 | $7.07 | $7.07 | 207,786 |
| 2022-07-21 | $7.46 | $7.46 | $7.07 | $7.24 | $7.24 | 174,317 |
| 2022-07-20 | $7.44 | $7.60 | $7.39 | $7.48 | $7.48 | 271,135 |
| 2022-07-19 | $7.45 | $7.62 | $7.32 | $7.44 | $7.44 | 203,310 |
| 2022-07-18 | $7.42 | $7.62 | $7.31 | $7.33 | $7.33 | 150,073 |
| 2022-07-15 | $7.31 | $7.37 | $7.12 | $7.26 | $7.26 | 134,183 |
| 2022-07-14 | $7.55 | $7.65 | $7.27 | $7.29 | $7.29 | 209,389 |
| 2022-07-13 | $7.55 | $7.78 | $7.50 | $7.70 | $7.70 | 152,345 |
| 2022-07-12 | $7.59 | $7.76 | $7.56 | $7.66 | $7.66 | 134,288 |
| 2022-07-11 | $7.84 | $7.84 | $7.56 | $7.61 | $7.61 | 213,483 |
| 2022-07-08 | $8.16 | $8.16 | $7.90 | $7.95 | $7.95 | 243,637 |
| 2022-07-07 | $8.29 | $8.62 | $8.16 | $8.20 | $8.20 | 438,835 |
| 2022-07-06 | $8.46 | $8.66 | $8.21 | $8.26 | $8.26 | 457,537 |
| 2022-07-05 | $8.06 | $8.60 | $7.95 | $8.53 | $8.53 | 379,740 |
| 2022-07-01 | $8.08 | $8.34 | $8.04 | $8.23 | $8.23 | 371,330 |
| 2022-06-30 | $8.35 | $8.46 | $8.07 | $8.10 | $8.10 | 504,387 |
| 2022-06-29 | $8.43 | $8.59 | $8.22 | $8.45 | $8.45 | 503,284 |
| 2022-06-28 | $8.52 | $8.86 | $8.21 | $8.46 | $8.46 | 692,020 |
| 2022-06-27 | $8.49 | $8.63 | $8.33 | $8.39 | $8.39 | 270,479 |
| 2022-06-24 | $7.74 | $8.47 | $7.71 | $8.47 | $8.47 | 538,733 |
| 2022-06-23 | $7.52 | $7.71 | $7.45 | $7.62 | $7.62 | 1,842,135 |
| 2022-06-22 | $7.39 | $7.69 | $7.39 | $7.56 | $7.56 | 510,667 |
| 2022-06-21 | $7.59 | $7.75 | $7.47 | $7.52 | $7.52 | 817,730 |
| 2022-06-17 | $6.94 | $7.52 | $6.94 | $7.49 | $7.49 | 541,602 |
| 2022-06-16 | $7.12 | $7.19 | $6.84 | $6.96 | $6.96 | 350,449 |
| 2022-06-15 | $6.98 | $7.47 | $6.98 | $7.25 | $7.25 | 576,556 |
| 2022-06-14 | $7.08 | $7.20 | $6.66 | $6.94 | $6.94 | 735,524 |
| 2022-06-13 | $7.52 | $7.55 | $6.88 | $6.90 | $6.90 | 285,820 |
| 2022-06-10 | $7.89 | $8.06 | $7.69 | $7.85 | $7.85 | 585,831 |
| 2022-06-09 | $8.81 | $8.84 | $7.93 | $8.13 | $8.13 | 682,988 |
| 2022-06-08 | $8.84 | $8.92 | $8.67 | $8.86 | $8.86 | 224,364 |
| 2022-06-07 | $9.16 | $9.18 | $8.79 | $8.81 | $8.81 | 249,597 |
| 2022-06-06 | $9.51 | $9.61 | $9.28 | $9.30 | $9.30 | 126,509 |
| 2022-06-03 | $9.48 | $9.51 | $9.29 | $9.38 | $9.38 | 135,562 |
| 2022-06-02 | $9.11 | $9.63 | $9.11 | $9.52 | $9.52 | 145,059 |
| 2022-06-01 | $9.52 | $9.61 | $9.06 | $9.16 | $9.16 | 136,197 |
| 2022-05-31 | $9.34 | $9.61 | $9.31 | $9.52 | $9.52 | 147,076 |
| 2022-05-27 | $9.21 | $9.40 | $9.21 | $9.33 | $9.33 | 127,581 |
| 2022-05-26 | $9.00 | $9.31 | $9.00 | $9.22 | $9.22 | 153,331 |
| 2022-05-25 | $8.67 | $9.06 | $8.67 | $8.96 | $8.96 | 137,843 |
| 2022-05-24 | $8.93 | $8.98 | $8.63 | $8.70 | $8.70 | 309,292 |
| 2022-05-23 | $8.92 | $9.02 | $8.71 | $9.00 | $9.00 | 287,999 |
| 2022-05-20 | $9.06 | $9.25 | $8.76 | $8.79 | $8.79 | 376,233 |
| 2022-05-19 | $8.98 | $9.33 | $8.73 | $8.94 | $8.94 | 310,155 |
| 2022-05-18 | $9.27 | $9.37 | $8.86 | $8.88 | $8.88 | 204,328 |
| 2022-05-17 | $9.46 | $9.59 | $9.30 | $9.47 | $9.47 | 189,553 |
| 2022-05-16 | $8.99 | $9.48 | $8.95 | $9.28 | $9.28 | 299,861 |
| 2022-05-13 | $9.10 | $9.21 | $8.87 | $8.99 | $8.99 | 474,808 |
| 2022-05-12 | $8.99 | $9.08 | $8.58 | $8.87 | $8.87 | 234,250 |
| 2022-05-11 | $9.10 | $9.52 | $8.91 | $9.07 | $9.07 | 200,342 |
| 2022-05-10 | $9.40 | $9.62 | $9.01 | $9.13 | $9.13 | 527,120 |
| 2022-05-09 | $9.78 | $9.82 | $9.11 | $9.20 | $9.20 | 369,867 |
| 2022-05-06 | $9.95 | $10.08 | $9.67 | $9.98 | $9.98 | 297,029 |
| 2022-05-05 | $10.11 | $10.24 | $9.90 | $9.95 | $9.95 | 262,469 |
| 2022-05-04 | $10.41 | $10.41 | $9.93 | $10.26 | $10.26 | 478,452 |
| 2022-05-03 | $10.88 | $10.88 | $10.36 | $10.44 | $10.44 | 215,640 |
| 2022-05-02 | $11.03 | $11.07 | $10.55 | $10.82 | $10.82 | 338,643 |
| 2022-04-29 | $11.30 | $11.39 | $11.02 | $11.09 | $11.09 | 342,473 |
| 2022-04-28 | $11.60 | $11.67 | $11.09 | $11.32 | $11.32 | 276,353 |
| 2022-04-27 | $11.03 | $11.64 | $10.89 | $11.58 | $11.58 | 208,551 |
| 2022-04-26 | $11.13 | $11.19 | $10.93 | $10.96 | $10.96 | 173,118 |
| 2022-04-25 | $11.00 | $11.34 | $10.96 | $11.28 | $11.28 | 243,131 |
| 2022-04-22 | $11.12 | $11.30 | $11.01 | $11.06 | $11.06 | 206,572 |
| 2022-04-21 | $11.26 | $11.37 | $11.06 | $11.08 | $11.08 | 383,604 |
| 2022-04-20 | $11.45 | $11.66 | $11.01 | $11.21 | $11.21 | 256,409 |
| 2022-04-19 | $11.00 | $11.32 | $11.00 | $11.19 | $11.19 | 154,800 |
| 2022-04-18 | $11.42 | $11.42 | $11.04 | $11.08 | $11.08 | 311,758 |
| 2022-04-14 | $11.55 | $11.67 | $11.17 | $11.35 | $11.35 | 715,343 |
| 2022-04-13 | $11.15 | $11.59 | $11.15 | $11.46 | $11.46 | 248,539 |
| 2022-04-12 | $11.58 | $11.61 | $11.03 | $11.14 | $11.14 | 255,286 |
| 2022-04-11 | $11.61 | $11.79 | $11.36 | $11.45 | $11.45 | 172,938 |
| 2022-04-08 | $12.18 | $12.27 | $11.51 | $11.75 | $11.75 | 288,007 |
| 2022-04-07 | $11.95 | $12.29 | $11.87 | $12.28 | $12.28 | 438,147 |
| 2022-04-06 | $11.85 | $12.12 | $11.64 | $12.04 | $12.04 | 258,642 |
| 2022-04-05 | $12.24 | $12.31 | $11.93 | $11.96 | $11.96 | 150,815 |
| 2022-04-04 | $12.10 | $12.49 | $12.07 | $12.20 | $12.20 | 174,896 |
| 2022-04-01 | $12.25 | $12.38 | $11.95 | $12.04 | $12.04 | 224,396 |
| 2022-03-31 | $12.15 | $12.32 | $12.09 | $12.20 | $12.20 | 125,152 |
| 2022-03-30 | $12.23 | $12.27 | $12.02 | $12.10 | $12.10 | 96,505 |
| 2022-03-29 | $12.20 | $12.50 | $12.10 | $12.28 | $12.28 | 226,519 |
| 2022-03-28 | $12.26 | $12.28 | $11.94 | $12.14 | $12.14 | 102,075 |
| 2022-03-25 | $12.27 | $12.32 | $12.19 | $12.24 | $12.24 | 239,188 |
| 2022-03-24 | $11.78 | $12.24 | $11.67 | $12.21 | $12.21 | 299,323 |
| 2022-03-23 | $11.57 | $12.02 | $11.57 | $11.82 | $11.82 | 160,581 |
| 2022-03-22 | $11.74 | $12.10 | $11.74 | $11.78 | $11.78 | 314,303 |
| 2022-03-21 | $11.64 | $11.80 | $11.38 | $11.59 | $11.59 | 254,537 |
| 2022-03-18 | $11.88 | $12.20 | $11.64 | $11.64 | $11.64 | 417,367 |
| 2022-03-17 | $11.90 | $12.19 | $11.80 | $11.88 | $11.88 | 237,121 |
| 2022-03-16 | $11.45 | $12.08 | $11.45 | $12.08 | $12.08 | 174,269 |
| 2022-03-15 | $11.08 | $11.32 | $10.95 | $11.31 | $11.31 | 136,255 |
| 2022-03-14 | $11.60 | $11.60 | $11.04 | $11.05 | $11.05 | 318,019 |
| 2022-03-11 | $11.48 | $11.62 | $11.27 | $11.42 | $11.42 | 234,165 |
| 2022-03-10 | $10.64 | $12.09 | $10.64 | $11.47 | $11.47 | 377,896 |
| 2022-03-09 | $10.95 | $11.31 | $10.93 | $11.22 | $11.22 | 288,727 |
| 2022-03-08 | $10.49 | $10.97 | $10.18 | $10.71 | $10.71 | 280,461 |
| 2022-03-07 | $10.89 | $10.98 | $10.29 | $10.33 | $10.33 | 594,577 |
| 2022-03-04 | $11.30 | $11.45 | $10.79 | $10.92 | $10.92 | 564,580 |
| 2022-03-03 | $11.88 | $11.88 | $11.43 | $11.47 | $11.47 | 353,181 |
| 2022-03-02 | $11.39 | $11.70 | $11.39 | $11.70 | $11.70 | 173,153 |
| 2022-03-01 | $11.46 | $11.62 | $11.11 | $11.26 | $11.26 | 283,574 |
| 2022-02-28 | $11.64 | $11.74 | $11.33 | $11.51 | $11.51 | 368,147 |
| 2022-02-25 | $11.78 | $11.89 | $11.46 | $11.78 | $11.78 | 159,067 |
| 2022-02-24 | $11.50 | $11.77 | $11.33 | $11.71 | $11.71 | 331,581 |
| 2022-02-23 | $12.38 | $12.43 | $11.81 | $11.86 | $11.86 | 251,311 |
| 2022-02-22 | $12.11 | $12.40 | $12.10 | $12.28 | $12.28 | 203,821 |
| 2022-02-18 | $12.31 | $12.57 | $12.13 | $12.27 | $12.27 | 262,564 |
| 2022-02-17 | $12.36 | $12.54 | $12.26 | $12.43 | $12.43 | 221,451 |
| 2022-02-16 | $12.56 | $12.70 | $12.45 | $12.55 | $12.55 | 624,592 |
| 2022-02-15 | $12.47 | $12.59 | $12.36 | $12.55 | $12.55 | 281,183 |
| 2022-02-14 | $11.90 | $12.43 | $11.78 | $12.29 | $12.29 | 182,221 |
| 2022-02-11 | $12.27 | $12.29 | $11.87 | $11.96 | $11.96 | 357,192 |
| 2022-02-10 | $11.95 | $12.35 | $11.92 | $12.12 | $12.12 | 367,663 |
| 2022-02-09 | $12.25 | $12.33 | $12.13 | $12.16 | $12.16 | 318,561 |
| 2022-02-08 | $11.84 | $12.41 | $11.75 | $12.15 | $12.15 | 379,243 |
| 2022-02-07 | $12.00 | $12.09 | $11.74 | $11.86 | $11.86 | 343,653 |
| 2022-02-04 | $11.62 | $12.04 | $11.59 | $11.99 | $11.99 | 201,278 |
| 2022-02-03 | $11.65 | $11.90 | $11.46 | $11.70 | $11.70 | 260,648 |
| 2022-02-02 | $11.87 | $11.89 | $11.69 | $11.80 | $11.80 | 431,429 |
| 2022-02-01 | $11.81 | $11.94 | $11.68 | $11.82 | $11.82 | 682,137 |
| 2022-01-31 | $11.30 | $11.94 | $11.22 | $11.86 | $11.86 | 873,026 |
| 2022-01-28 | $10.83 | $11.31 | $10.78 | $11.30 | $11.30 | 443,305 |
| 2022-01-27 | $10.71 | $10.89 | $10.52 | $10.72 | $10.72 | 751,467 |
| 2022-01-26 | $10.79 | $10.89 | $10.53 | $10.68 | $10.68 | 1,359,356 |
| 2022-01-25 | $10.19 | $10.81 | $10.03 | $10.47 | $10.47 | 830,006 |
| 2022-01-24 | $9.22 | $9.94 | $9.13 | $9.89 | $9.89 | 494,739 |
| 2022-01-21 | $9.04 | $9.62 | $9.04 | $9.38 | $9.38 | 789,145 |
| 2022-01-20 | $9.48 | $9.74 | $9.18 | $9.22 | $9.22 | 426,186 |
| 2022-01-19 | $9.73 | $9.94 | $9.56 | $9.60 | $9.60 | 321,306 |
| 2022-01-18 | $9.94 | $9.98 | $9.63 | $9.74 | $9.74 | 440,737 |
| 2022-01-14 | $9.59 | $9.95 | $9.44 | $9.94 | $9.94 | 211,957 |
| 2022-01-13 | $9.87 | $10.05 | $9.70 | $9.73 | $9.73 | 175,194 |
| 2022-01-12 | $9.74 | $9.99 | $9.61 | $9.73 | $9.73 | 243,289 |
| 2022-01-11 | $9.71 | $10.04 | $9.44 | $9.76 | $9.76 | 228,139 |
| 2022-01-10 | $9.64 | $9.76 | $9.21 | $9.73 | $9.73 | 466,273 |
| 2022-01-07 | $9.83 | $9.98 | $9.40 | $9.67 | $9.67 | 311,883 |
| 2022-01-06 | $9.70 | $10.03 | $9.61 | $9.88 | $9.88 | 270,066 |
| 2022-01-05 | $10.17 | $10.35 | $9.64 | $9.73 | $9.73 | 202,914 |
| 2022-01-04 | $10.51 | $10.51 | $10.00 | $10.18 | $10.18 | 150,583 |
| 2022-01-03 | $9.96 | $10.36 | $9.88 | $10.30 | $10.30 | 225,805 |
| 2021-12-31 | $9.75 | $10.04 | $9.62 | $9.79 | $9.79 | 199,516 |
| 2021-12-30 | $10.02 | $10.22 | $9.73 | $9.84 | $9.84 | 430,673 |
| 2021-12-29 | $10.01 | $10.09 | $9.80 | $9.99 | $9.99 | 519,358 |
| 2021-12-28 | $9.74 | $10.17 | $9.59 | $10.08 | $10.08 | 364,825 |
| 2021-12-27 | $9.73 | $9.90 | $9.67 | $9.79 | $9.79 | 301,226 |
| 2021-12-23 | $9.78 | $9.87 | $9.61 | $9.81 | $9.81 | 186,115 |
| 2021-12-22 | $9.76 | $9.91 | $9.69 | $9.72 | $9.72 | 259,066 |
| 2021-12-21 | $9.48 | $9.84 | $9.48 | $9.72 | $9.72 | 271,220 |
| 2021-12-20 | $8.78 | $9.39 | $8.73 | $9.30 | $9.30 | 395,767 |
| 2021-12-17 | $8.37 | $9.18 | $8.34 | $9.13 | $9.13 | 383,479 |
| 2021-12-16 | $8.70 | $8.87 | $8.18 | $8.47 | $8.47 | 774,578 |
| 2021-12-15 | $8.89 | $8.99 | $8.34 | $8.62 | $8.62 | 893,205 |
| 2021-12-14 | $9.00 | $9.25 | $8.91 | $8.94 | $8.94 | 295,405 |
| 2021-12-13 | $9.46 | $9.52 | $9.07 | $9.19 | $9.19 | 369,651 |
| 2021-12-10 | $9.71 | $9.83 | $9.32 | $9.50 | $9.50 | 243,837 |
| 2021-12-09 | $9.51 | $9.80 | $9.44 | $9.59 | $9.59 | 387,820 |
| 2021-12-08 | $9.39 | $9.85 | $9.35 | $9.67 | $9.67 | 253,769 |
| 2021-12-07 | $9.30 | $9.69 | $9.30 | $9.42 | $9.42 | 565,043 |
| 2021-12-06 | $8.52 | $9.10 | $8.20 | $9.06 | $9.06 | 488,932 |
| 2021-12-03 | $8.67 | $8.68 | $7.97 | $8.35 | $8.35 | 1,027,182 |
| 2021-12-02 | $8.47 | $8.75 | $8.34 | $8.60 | $8.60 | 461,321 |
| 2021-12-01 | $8.95 | $9.36 | $8.42 | $8.42 | $8.42 | 953,393 |
| 2021-11-30 | $9.40 | $9.68 | $8.42 | $8.65 | $8.65 | 2,952,626 |
| 2021-11-29 | $10.71 | $10.71 | $9.55 | $9.59 | $9.59 | 1,500,077 |
| 2021-11-26 | $11.15 | $11.15 | $9.55 | $10.58 | $10.58 | 1,264,115 |
| 2021-11-24 | $11.63 | $11.74 | $11.43 | $11.65 | $11.65 | 522,053 |
| 2021-11-23 | $11.85 | $11.87 | $11.42 | $11.72 | $11.72 | 466,129 |
| 2021-11-22 | $12.33 | $12.41 | $11.46 | $11.77 | $11.77 | 1,165,947 |
| 2021-11-19 | $12.41 | $12.82 | $12.12 | $12.25 | $12.25 | 952,179 |
| 2021-11-18 | $11.75 | $12.48 | $11.54 | $12.45 | $12.45 | 1,264,713 |
| 2021-11-17 | $11.84 | $12.56 | $11.29 | $11.39 | $11.39 | 1,300,289 |
| 2021-11-16 | $11.48 | $11.48 | $10.96 | $11.13 | $11.13 | 807,666 |
| 2021-11-15 | $11.69 | $11.69 | $11.33 | $11.49 | $11.49 | 498,535 |
| 2021-11-12 | $12.23 | $12.23 | $11.41 | $11.65 | $11.65 | 478,136 |
| 2021-11-11 | $12.48 | $12.64 | $12.18 | $12.26 | $12.26 | 289,632 |
| 2021-11-10 | $12.39 | $12.50 | $12.20 | $12.41 | $12.41 | 267,920 |
| 2021-11-09 | $12.45 | $12.60 | $12.23 | $12.42 | $12.42 | 215,995 |
| 2021-11-08 | $12.35 | $12.64 | $12.20 | $12.55 | $12.55 | 448,492 |
| 2021-11-05 | $11.83 | $12.38 | $11.63 | $12.27 | $12.27 | 542,193 |
| 2021-11-04 | $11.90 | $11.90 | $11.51 | $11.55 | $11.55 | 867,457 |
| 2021-11-03 | $11.32 | $11.76 | $11.25 | $11.75 | $11.75 | 397,943 |
| 2021-11-02 | $11.11 | $11.43 | $10.90 | $11.35 | $11.35 | 292,303 |
| 2021-11-01 | $11.13 | $11.32 | $11.11 | $11.15 | $11.15 | 290,260 |
| 2021-10-29 | $11.19 | $11.34 | $10.95 | $11.12 | $11.12 | 576,658 |
| 2021-10-28 | $11.24 | $11.50 | $11.12 | $11.27 | $11.27 | 203,860 |
| 2021-10-27 | $11.18 | $11.39 | $11.13 | $11.20 | $11.20 | 317,929 |
| 2021-10-26 | $11.52 | $11.54 | $11.19 | $11.28 | $11.28 | 231,565 |
| 2021-10-25 | $11.40 | $11.76 | $11.38 | $11.41 | $11.41 | 269,558 |
| 2021-10-22 | $11.86 | $11.86 | $11.34 | $11.43 | $11.43 | 259,764 |
| 2021-10-21 | $12.42 | $12.50 | $11.86 | $11.89 | $11.89 | 186,688 |
| 2021-10-20 | $12.34 | $12.41 | $12.18 | $12.40 | $12.40 | 207,056 |
| 2021-10-19 | $12.87 | $12.87 | $12.30 | $12.30 | $12.30 | 205,103 |
| 2021-10-18 | $12.99 | $13.11 | $12.83 | $12.87 | $12.87 | 250,482 |
| 2021-10-15 | $13.18 | $13.37 | $13.08 | $13.12 | $13.12 | 191,924 |
| 2021-10-14 | $13.16 | $13.25 | $13.00 | $13.07 | $13.07 | 175,941 |
| 2021-10-13 | $12.98 | $13.14 | $12.73 | $13.02 | $13.02 | 330,405 |
| 2021-10-12 | $12.90 | $13.03 | $12.75 | $12.95 | $12.95 | 176,446 |
| 2021-10-11 | $12.76 | $13.15 | $12.75 | $12.88 | $12.88 | 205,177 |
| 2021-10-08 | $12.63 | $13.25 | $12.54 | $12.83 | $12.83 | 490,802 |
| 2021-10-07 | $12.52 | $12.78 | $12.52 | $12.62 | $12.62 | 217,264 |
| 2021-10-06 | $12.03 | $12.38 | $12.03 | $12.35 | $12.35 | 228,970 |
| 2021-10-05 | $12.10 | $12.44 | $11.97 | $12.19 | $12.19 | 686,827 |
| 2021-10-04 | $12.40 | $12.44 | $11.96 | $12.05 | $12.05 | 462,669 |
| 2021-10-01 | $12.12 | $12.69 | $12.12 | $12.45 | $12.45 | 404,400 |
| 2021-09-30 | $11.86 | $12.19 | $11.40 | $12.03 | $12.03 | 1,051,695 |
| 2021-09-29 | $12.09 | $12.09 | $11.75 | $11.84 | $11.84 | 282,659 |
| 2021-09-28 | $12.41 | $12.56 | $11.99 | $12.11 | $12.11 | 315,434 |
| 2021-09-27 | $12.70 | $12.83 | $12.44 | $12.51 | $12.51 | 622,598 |
| 2021-09-24 | $11.83 | $12.75 | $11.83 | $12.65 | $12.65 | 347,837 |
| 2021-09-23 | $11.50 | $12.02 | $11.50 | $11.93 | $11.93 | 241,806 |
| 2021-09-22 | $11.38 | $11.66 | $11.27 | $11.46 | $11.46 | 277,288 |
| 2021-09-21 | $11.79 | $11.79 | $11.35 | $11.37 | $11.37 | 475,167 |
| 2021-09-20 | $11.12 | $11.69 | $11.08 | $11.59 | $11.59 | 535,171 |
| 2021-09-17 | $11.77 | $11.83 | $11.46 | $11.50 | $11.50 | 514,590 |
| 2021-09-16 | $11.53 | $11.82 | $11.47 | $11.74 | $11.74 | 165,157 |
| 2021-09-15 | $11.50 | $11.68 | $11.48 | $11.59 | $11.59 | 212,699 |
| 2021-09-14 | $11.53 | $11.68 | $11.44 | $11.60 | $11.60 | 494,230 |
| 2021-09-13 | $11.49 | $11.72 | $11.23 | $11.51 | $11.51 | 760,930 |
| 2021-09-10 | $11.46 | $11.66 | $11.24 | $11.29 | $11.29 | 499,253 |
| 2021-09-09 | $11.04 | $11.24 | $10.92 | $11.22 | $11.22 | 869,195 |
| 2021-09-08 | $11.54 | $11.68 | $11.10 | $11.15 | $11.15 | 269,104 |
| 2021-09-07 | $11.28 | $11.64 | $11.28 | $11.58 | $11.58 | 259,909 |
| 2021-09-03 | $11.33 | $11.39 | $11.12 | $11.34 | $11.34 | 289,071 |
| 2021-09-02 | $12.01 | $12.09 | $11.38 | $11.39 | $11.39 | 279,629 |
| 2021-09-01 | $12.03 | $12.24 | $11.70 | $11.99 | $11.99 | 1,150,345 |
| 2021-08-31 | $12.37 | $12.45 | $11.94 | $11.99 | $11.99 | 302,203 |
| 2021-08-30 | $12.34 | $12.42 | $12.04 | $12.27 | $12.27 | 432,485 |
| 2021-08-27 | $12.11 | $12.43 | $12.11 | $12.35 | $12.35 | 177,441 |
| 2021-08-26 | $12.16 | $12.46 | $11.99 | $12.08 | $12.08 | 298,988 |
| 2021-08-25 | $12.03 | $12.38 | $12.03 | $12.25 | $12.25 | 308,493 |
| 2021-08-24 | $11.64 | $11.97 | $11.52 | $11.92 | $11.92 | 782,909 |
| 2021-08-23 | $11.26 | $11.60 | $11.17 | $11.52 | $11.52 | 738,741 |
| 2021-08-20 | $11.05 | $11.41 | $10.97 | $11.30 | $11.30 | 1,469,771 |
| 2021-08-19 | $12.09 | $12.70 | $11.01 | $11.24 | $11.24 | 1,948,607 |
| 2021-08-18 | $11.53 | $11.78 | $10.88 | $10.96 | $10.96 | 1,410,653 |
| 2021-08-17 | $12.44 | $12.45 | $11.28 | $11.55 | $11.55 | 1,055,298 |
| 2021-08-16 | $12.53 | $12.59 | $12.20 | $12.50 | $12.50 | 576,714 |
| 2021-08-13 | $13.20 | $13.22 | $12.56 | $12.65 | $12.65 | 953,554 |
| 2021-08-12 | $12.90 | $13.51 | $12.72 | $13.25 | $13.25 | 968,193 |
| 2021-08-11 | $12.76 | $12.90 | $12.60 | $12.85 | $12.85 | 131,077 |
| 2021-08-10 | $12.88 | $13.03 | $12.75 | $12.80 | $12.80 | 141,580 |
| 2021-08-09 | $12.74 | $12.89 | $12.60 | $12.81 | $12.81 | 152,295 |
| 2021-08-06 | $12.94 | $13.19 | $12.75 | $12.87 | $12.87 | 136,369 |
| 2021-08-05 | $12.44 | $13.06 | $12.38 | $12.98 | $12.98 | 289,807 |
| 2021-08-04 | $12.36 | $12.54 | $12.31 | $12.40 | $12.40 | 393,017 |
| 2021-08-03 | $12.62 | $12.64 | $12.13 | $12.52 | $12.52 | 457,718 |
| 2021-08-02 | $12.72 | $12.94 | $12.55 | $12.61 | $12.61 | 209,397 |
| 2021-07-30 | $12.83 | $13.12 | $12.58 | $12.61 | $12.61 | 225,095 |
| 2021-07-29 | $12.71 | $12.90 | $12.56 | $12.86 | $12.86 | 219,101 |
| 2021-07-28 | $12.77 | $13.05 | $12.59 | $12.61 | $12.61 | 265,754 |
| 2021-07-27 | $13.04 | $13.04 | $12.54 | $12.68 | $12.68 | 320,137 |
| 2021-07-26 | $12.81 | $13.13 | $12.74 | $13.12 | $13.12 | 211,807 |
| 2021-07-23 | $13.53 | $13.53 | $12.84 | $12.88 | $12.88 | 358,137 |
| 2021-07-22 | $13.52 | $13.61 | $13.25 | $13.53 | $13.53 | 290,375 |
| 2021-07-21 | $12.91 | $13.56 | $12.91 | $13.50 | $13.50 | 283,171 |
| 2021-07-20 | $12.63 | $12.96 | $12.40 | $12.79 | $12.79 | 440,842 |
| 2021-07-19 | $12.42 | $12.72 | $12.27 | $12.55 | $12.55 | 349,547 |
| 2021-07-16 | $12.93 | $13.06 | $12.63 | $12.72 | $12.72 | 340,517 |
| 2021-07-15 | $12.82 | $13.00 | $12.63 | $12.88 | $12.88 | 315,351 |
| 2021-07-14 | $13.47 | $13.50 | $12.78 | $12.91 | $12.91 | 247,510 |
| 2021-07-13 | $12.99 | $13.47 | $12.95 | $13.35 | $13.35 | 237,282 |
| 2021-07-12 | $12.88 | $13.11 | $12.79 | $13.11 | $13.11 | 243,780 |
| 2021-07-09 | $12.77 | $12.98 | $12.61 | $12.95 | $12.95 | 128,308 |
| 2021-07-08 | $12.51 | $12.83 | $12.51 | $12.59 | $12.59 | 539,479 |
| 2021-07-07 | $13.15 | $13.49 | $12.70 | $12.89 | $12.89 | 319,660 |
| 2021-07-06 | $13.34 | $13.34 | $12.94 | $13.15 | $13.15 | 339,741 |
| 2021-07-02 | $13.42 | $13.56 | $13.26 | $13.43 | $13.43 | 130,522 |
| 2021-07-01 | $13.35 | $13.53 | $13.30 | $13.34 | $13.34 | 392,032 |
| 2021-06-30 | $13.12 | $13.30 | $12.84 | $13.21 | $13.21 | 543,545 |
| 2021-06-29 | $13.19 | $13.35 | $13.06 | $13.08 | $13.08 | 386,201 |
| 2021-06-28 | $13.77 | $13.77 | $13.05 | $13.28 | $13.28 | 299,680 |
| 2021-06-25 | $13.92 | $14.13 | $13.51 | $13.73 | $13.73 | 740,692 |
| 2021-06-24 | $13.90 | $14.33 | $13.85 | $14.05 | $14.05 | 1,548,819 |
| 2021-06-23 | $13.41 | $13.81 | $13.41 | $13.74 | $13.74 | 427,195 |
| 2021-06-22 | $13.58 | $13.67 | $13.38 | $13.48 | $13.48 | 219,412 |
| 2021-06-21 | $13.56 | $13.78 | $13.40 | $13.67 | $13.67 | 437,927 |
| 2021-06-18 | $13.45 | $13.62 | $13.10 | $13.45 | $13.45 | 777,916 |
| 2021-06-17 | $13.40 | $13.63 | $13.34 | $13.48 | $13.48 | 319,183 |
| 2021-06-16 | $13.60 | $13.62 | $13.34 | $13.43 | $13.43 | 346,245 |
| 2021-06-15 | $13.68 | $13.83 | $13.42 | $13.60 | $13.60 | 281,960 |
| 2021-06-14 | $13.96 | $14.03 | $13.55 | $13.78 | $13.78 | 232,105 |
| 2021-06-11 | $14.23 | $14.40 | $13.94 | $13.99 | $13.99 | 633,148 |
| 2021-06-10 | $13.95 | $14.19 | $13.85 | $14.18 | $14.18 | 336,433 |
| 2021-06-09 | $13.82 | $14.09 | $13.44 | $13.92 | $13.92 | 152,969 |
| 2021-06-08 | $13.91 | $14.10 | $13.74 | $13.95 | $13.95 | 222,206 |
| 2021-06-07 | $13.81 | $14.00 | $13.75 | $13.83 | $13.83 | 277,854 |
| 2021-06-04 | $13.79 | $14.05 | $13.63 | $13.88 | $13.88 | 233,103 |
| 2021-06-03 | $14.00 | $14.20 | $13.59 | $13.75 | $13.75 | 543,564 |
| 2021-06-02 | $14.50 | $14.74 | $13.98 | $14.21 | $14.21 | 691,705 |
| 2021-06-01 | $14.82 | $15.09 | $14.39 | $14.42 | $14.42 | 1,110,466 |
| 2021-05-28 | $14.28 | $14.67 | $14.21 | $14.62 | $14.62 | 336,264 |
| 2021-05-27 | $14.20 | $14.31 | $13.96 | $14.28 | $14.28 | 446,019 |
| 2021-05-26 | $13.49 | $14.21 | $13.38 | $14.17 | $14.17 | 215,349 |
| 2021-05-25 | $13.87 | $14.24 | $13.06 | $13.36 | $13.36 | 1,575,739 |
| 2021-05-24 | $13.26 | $13.87 | $13.14 | $13.85 | $13.85 | 266,347 |
| 2021-05-21 | $12.74 | $13.19 | $12.67 | $13.11 | $13.11 | 373,163 |
| 2021-05-20 | $12.85 | $13.05 | $12.55 | $12.70 | $12.70 | 323,539 |
| 2021-05-19 | $12.33 | $12.73 | $12.05 | $12.55 | $12.55 | 390,528 |
| 2021-05-18 | $12.67 | $12.93 | $12.57 | $12.62 | $12.62 | 476,236 |
| 2021-05-17 | $12.92 | $13.00 | $12.49 | $12.69 | $12.69 | 252,438 |
| 2021-05-14 | $12.91 | $13.48 | $12.60 | $13.03 | $13.03 | 313,338 |
| 2021-05-13 | $12.33 | $12.77 | $12.33 | $12.70 | $12.70 | 299,444 |
| 2021-05-12 | $12.73 | $12.87 | $12.33 | $12.36 | $12.36 | 322,268 |
| 2021-05-11 | $12.44 | $13.10 | $12.36 | $13.01 | $13.01 | 316,925 |
| 2021-05-10 | $13.17 | $13.27 | $12.82 | $12.84 | $12.84 | 257,437 |
| 2021-05-07 | $12.84 | $13.90 | $12.84 | $13.33 | $13.33 | 285,663 |
| 2021-05-06 | $13.05 | $13.13 | $12.49 | $12.77 | $12.77 | 327,309 |
| 2021-05-05 | $12.76 | $13.16 | $12.69 | $13.05 | $13.05 | 617,800 |
| 2021-05-04 | $13.22 | $13.22 | $12.38 | $12.77 | $12.77 | 268,849 |
| 2021-05-03 | $13.39 | $13.44 | $13.20 | $13.36 | $13.36 | 255,378 |
| 2021-04-30 | $13.56 | $13.67 | $13.21 | $13.24 | $13.24 | 241,856 |
| 2021-04-29 | $14.23 | $14.23 | $13.63 | $13.79 | $13.79 | 232,655 |
| 2021-04-28 | $13.90 | $14.09 | $13.56 | $14.00 | $14.00 | 162,556 |
| 2021-04-27 | $13.92 | $14.32 | $13.92 | $14.01 | $14.01 | 333,321 |
| 2021-04-26 | $13.68 | $14.07 | $13.68 | $13.81 | $13.81 | 155,561 |
| 2021-04-23 | $13.64 | $13.85 | $13.50 | $13.65 | $13.65 | 283,110 |
| 2021-04-22 | $13.33 | $13.70 | $13.16 | $13.54 | $13.54 | 256,517 |
| 2021-04-21 | $12.60 | $13.31 | $12.45 | $13.27 | $13.27 | 594,534 |
| 2021-04-20 | $12.69 | $12.69 | $12.03 | $12.61 | $12.61 | 1,298,149 |
| 2021-04-19 | $12.79 | $13.01 | $12.51 | $12.70 | $12.70 | 517,307 |
| 2021-04-16 | $12.80 | $13.07 | $12.50 | $12.99 | $12.99 | 644,532 |
| 2021-04-15 | $13.07 | $13.15 | $12.47 | $12.70 | $12.70 | 537,335 |
| 2021-04-14 | $13.30 | $13.38 | $12.83 | $12.99 | $12.99 | 459,051 |
| 2021-04-13 | $13.20 | $13.26 | $12.82 | $13.19 | $13.19 | 452,897 |
| 2021-04-12 | $13.83 | $13.85 | $12.80 | $13.13 | $13.13 | 592,604 |
| 2021-04-09 | $13.58 | $13.98 | $13.35 | $13.88 | $13.88 | 324,841 |
| 2021-04-08 | $13.57 | $13.78 | $13.09 | $13.71 | $13.71 | 1,073,093 |
| 2021-04-07 | $14.10 | $14.21 | $13.34 | $13.34 | $13.34 | 281,896 |
| 2021-04-06 | $14.00 | $14.22 | $13.90 | $14.02 | $14.02 | 505,356 |
| 2021-04-05 | $14.49 | $14.65 | $14.03 | $14.08 | $14.08 | 564,296 |
| 2021-04-01 | $13.95 | $14.42 | $13.95 | $14.25 | $14.25 | 635,328 |
| 2021-03-31 | $13.45 | $13.88 | $13.28 | $13.63 | $13.63 | 462,543 |
| 2021-03-30 | $13.24 | $13.70 | $13.12 | $13.29 | $13.29 | 356,453 |
| 2021-03-29 | $13.29 | $13.63 | $13.11 | $13.36 | $13.36 | 996,116 |
| 2021-03-26 | $13.81 | $14.20 | $12.85 | $13.39 | $13.39 | 363,890 |
| 2021-03-25 | $13.20 | $13.97 | $12.85 | $13.68 | $13.68 | 740,284 |
| 2021-03-24 | $14.44 | $14.45 | $13.35 | $13.44 | $13.44 | 1,024,280 |
| 2021-03-23 | $14.95 | $15.01 | $14.21 | $14.31 | $14.31 | 647,378 |
| 2021-03-22 | $16.69 | $16.69 | $14.92 | $15.11 | $15.11 | 371,740 |
| 2021-03-19 | $16.64 | $16.84 | $16.23 | $16.74 | $16.74 | 518,702 |
| 2021-03-18 | $17.28 | $17.50 | $16.54 | $16.64 | $16.64 | 643,074 |
| 2021-03-17 | $16.59 | $17.66 | $16.46 | $17.56 | $17.56 | 735,299 |
| 2021-03-16 | $16.94 | $17.48 | $16.16 | $16.95 | $16.95 | 1,460,491 |
| 2021-03-15 | $15.22 | $15.65 | $14.85 | $15.54 | $15.54 | 659,400 |
| 2021-03-12 | $14.81 | $15.55 | $14.50 | $15.29 | $15.29 | 617,901 |
| 2021-03-11 | $13.62 | $14.94 | $13.28 | $14.74 | $14.74 | 1,445,480 |
| 2021-03-10 | $12.61 | $12.89 | $12.36 | $12.79 | $12.79 | 439,498 |
| 2021-03-09 | $12.24 | $12.61 | $11.96 | $12.57 | $12.57 | 585,050 |
| 2021-03-08 | $12.90 | $12.94 | $12.06 | $12.13 | $12.13 | 302,526 |
| 2021-03-05 | $12.74 | $13.06 | $11.83 | $12.89 | $12.89 | 472,484 |
| 2021-03-04 | $12.78 | $12.78 | $12.06 | $12.40 | $12.40 | 626,524 |
| 2021-03-03 | $13.01 | $13.13 | $12.48 | $12.68 | $12.68 | 447,128 |
| 2021-03-02 | $12.95 | $13.51 | $12.89 | $13.14 | $13.14 | 342,296 |
| 2021-03-01 | $12.14 | $13.41 | $12.14 | $13.03 | $13.03 | 769,224 |
| 2021-02-26 | $12.25 | $12.25 | $11.39 | $11.90 | $11.90 | 432,126 |
| 2021-02-25 | $13.61 | $14.00 | $11.78 | $12.18 | $12.18 | 529,855 |
| 2021-02-24 | $13.72 | $14.04 | $13.52 | $13.73 | $13.73 | 413,723 |
| 2021-02-23 | $14.00 | $14.01 | $12.73 | $13.85 | $13.85 | 652,230 |
| 2021-02-22 | $13.80 | $13.83 | $13.03 | $13.82 | $13.82 | 483,607 |
| 2021-02-19 | $13.75 | $14.19 | $13.66 | $13.79 | $13.79 | 976,313 |
| 2021-02-18 | $13.40 | $14.00 | $13.30 | $13.75 | $13.75 | 498,836 |
| 2021-02-17 | $12.83 | $13.76 | $12.65 | $13.53 | $13.53 | 535,769 |
| 2021-02-16 | $12.22 | $12.98 | $12.21 | $12.82 | $12.82 | 408,658 |
| 2021-02-12 | $12.34 | $12.34 | $11.94 | $12.13 | $12.13 | 149,109 |
| 2021-02-11 | $12.13 | $12.38 | $12.03 | $12.27 | $12.27 | 177,503 |
| 2021-02-10 | $12.09 | $12.28 | $11.84 | $12.07 | $12.07 | 187,714 |
| 2021-02-09 | $11.87 | $12.17 | $11.87 | $12.02 | $12.02 | 259,365 |
| 2021-02-08 | $11.40 | $12.05 | $11.36 | $11.86 | $11.86 | 218,510 |
| 2021-02-05 | $11.11 | $11.44 | $11.00 | $11.36 | $11.36 | 250,114 |
| 2021-02-04 | $11.26 | $11.26 | $10.90 | $10.98 | $10.98 | 172,963 |
| 2021-02-03 | $11.39 | $11.53 | $11.21 | $11.27 | $11.27 | 212,851 |
| 2021-02-02 | $11.34 | $11.49 | $11.05 | $11.24 | $11.24 | 329,193 |
| 2021-02-01 | $10.28 | $11.12 | $10.27 | $11.10 | $11.10 | 380,634 |
| 2021-01-29 | $10.38 | $10.46 | $10.02 | $10.14 | $10.14 | 521,239 |
| 2021-01-28 | $10.76 | $10.88 | $10.44 | $10.46 | $10.46 | 216,069 |
| 2021-01-27 | $10.84 | $10.96 | $10.35 | $10.56 | $10.56 | 371,422 |
| 2021-01-26 | $11.04 | $11.23 | $10.77 | $10.94 | $10.94 | 239,935 |
| 2021-01-25 | $10.95 | $11.06 | $10.38 | $10.89 | $10.89 | 314,742 |
| 2021-01-22 | $11.20 | $11.39 | $10.95 | $10.98 | $10.98 | 261,929 |
| 2021-01-21 | $11.49 | $11.56 | $11.29 | $11.40 | $11.40 | 149,337 |
| 2021-01-20 | $11.67 | $11.71 | $11.32 | $11.44 | $11.44 | 147,250 |
| 2021-01-19 | $11.50 | $11.75 | $11.37 | $11.51 | $11.51 | 152,835 |
| 2021-01-15 | $12.03 | $12.05 | $11.39 | $11.45 | $11.45 | 182,771 |
| 2021-01-14 | $11.73 | $12.28 | $11.73 | $12.18 | $12.18 | 110,273 |
| 2021-01-13 | $11.49 | $12.04 | $11.08 | $11.76 | $11.76 | 198,662 |
| 2021-01-12 | $12.40 | $12.62 | $12.30 | $12.35 | $12.35 | 217,079 |
| 2021-01-11 | $12.11 | $12.60 | $12.02 | $12.34 | $12.34 | 279,866 |
| 2021-01-08 | $11.92 | $12.25 | $11.77 | $12.09 | $12.09 | 215,681 |
| 2021-01-07 | $12.04 | $12.32 | $11.71 | $11.80 | $11.80 | 206,493 |
| 2021-01-06 | $12.96 | $13.00 | $12.02 | $12.04 | $12.04 | 384,178 |
| 2021-01-05 | $12.66 | $13.17 | $12.66 | $12.93 | $12.93 | 211,628 |
| 2021-01-04 | $12.83 | $13.04 | $12.50 | $12.79 | $12.79 | 339,461 |
| 2020-12-31 | $12.49 | $12.83 | $12.20 | $12.81 | $12.81 | 156,680 |
| 2020-12-30 | $12.38 | $12.77 | $12.36 | $12.53 | $12.53 | 112,994 |
| 2020-12-29 | $12.16 | $12.43 | $11.98 | $12.32 | $12.32 | 226,159 |
| 2020-12-28 | $12.18 | $12.37 | $12.01 | $12.12 | $12.12 | 139,389 |
| 2020-12-24 | $12.01 | $12.17 | $11.87 | $12.07 | $12.07 | 82,676 |
| 2020-12-23 | $11.94 | $12.51 | $11.83 | $12.14 | $12.14 | 439,777 |
| 2020-12-22 | $12.10 | $12.23 | $11.82 | $11.85 | $11.85 | 208,747 |
| 2020-12-21 | $12.09 | $12.13 | $11.47 | $12.04 | $12.04 | 372,599 |
| 2020-12-18 | $12.89 | $12.99 | $12.25 | $12.38 | $12.38 | 544,097 |
| 2020-12-17 | $13.00 | $13.29 | $12.73 | $12.99 | $12.99 | 366,764 |
| 2020-12-16 | $13.19 | $13.27 | $12.68 | $12.99 | $12.99 | 294,368 |
| 2020-12-15 | $13.17 | $13.28 | $12.82 | $13.17 | $13.17 | 463,725 |
| 2020-12-14 | $12.92 | $13.33 | $12.78 | $13.01 | $13.01 | 654,656 |
| 2020-12-11 | $12.71 | $13.23 | $12.54 | $12.79 | $12.79 | 692,889 |
| 2020-12-10 | $11.86 | $12.99 | $11.86 | $12.97 | $12.97 | 421,608 |
| 2020-12-09 | $11.84 | $12.15 | $11.52 | $11.91 | $11.91 | 219,747 |
| 2020-12-08 | $12.07 | $12.44 | $11.83 | $11.89 | $11.89 | 653,955 |
| 2020-12-07 | $12.17 | $12.49 | $12.00 | $12.18 | $12.18 | 385,543 |
| 2020-12-04 | $11.84 | $12.46 | $11.64 | $12.18 | $12.18 | 227,717 |
| 2020-12-03 | $11.67 | $12.37 | $11.67 | $11.88 | $11.88 | 499,419 |
| 2020-12-02 | $11.25 | $11.68 | $11.04 | $11.66 | $11.66 | 241,657 |
| 2020-12-01 | $11.18 | $11.53 | $10.82 | $11.37 | $11.37 | 432,213 |
| 2020-11-30 | $11.10 | $11.45 | $10.83 | $11.04 | $11.04 | 302,753 |
| 2020-11-27 | $11.10 | $11.44 | $11.10 | $11.22 | $11.22 | 117,203 |
| 2020-11-25 | $11.16 | $11.37 | $10.95 | $11.16 | $11.16 | 359,846 |
| 2020-11-24 | $10.84 | $11.35 | $10.84 | $11.22 | $11.22 | 557,028 |
| 2020-11-23 | $10.90 | $10.94 | $10.55 | $10.74 | $10.74 | 298,228 |
| 2020-11-20 | $10.78 | $10.91 | $10.41 | $10.71 | $10.71 | 247,796 |
| 2020-11-19 | $10.75 | $11.04 | $10.57 | $10.80 | $10.80 | 389,470 |
| 2020-11-18 | $10.49 | $10.95 | $10.46 | $10.76 | $10.76 | 441,564 |
| 2020-11-17 | $10.08 | $10.59 | $9.77 | $10.40 | $10.40 | 483,219 |
| 2020-11-16 | $9.59 | $10.29 | $9.57 | $10.24 | $10.24 | 541,273 |
| 2020-11-13 | $8.81 | $9.21 | $8.80 | $9.16 | $9.16 | 320,021 |
| 2020-11-12 | $9.57 | $9.57 | $8.64 | $8.73 | $8.73 | 608,624 |
| 2020-11-11 | $9.47 | $9.78 | $9.40 | $9.64 | $9.64 | 365,355 |
| 2020-11-10 | $9.40 | $9.59 | $9.20 | $9.46 | $9.46 | 536,260 |
| 2020-11-09 | $9.06 | $9.87 | $8.90 | $9.35 | $9.35 | 1,082,633 |
| 2020-11-06 | $7.82 | $8.15 | $7.82 | $8.11 | $8.11 | 174,465 |
| 2020-11-05 | $7.27 | $7.96 | $7.26 | $7.89 | $7.89 | 695,868 |
| 2020-11-04 | $7.11 | $7.25 | $7.00 | $7.15 | $7.15 | 203,058 |
| 2020-11-03 | $6.91 | $7.11 | $6.85 | $7.09 | $7.09 | 466,590 |
| 2020-11-02 | $6.80 | $7.04 | $6.61 | $6.86 | $6.86 | 316,031 |
| 2020-10-30 | $6.74 | $6.87 | $6.69 | $6.80 | $6.80 | 505,662 |
| 2020-10-29 | $6.79 | $6.86 | $6.66 | $6.83 | $6.83 | 297,389 |
| 2020-10-28 | $6.89 | $7.13 | $6.74 | $6.81 | $6.81 | 463,494 |
| 2020-10-27 | $7.35 | $7.39 | $7.02 | $7.06 | $7.06 | 324,295 |
| 2020-10-26 | $7.19 | $7.37 | $7.18 | $7.29 | $7.29 | 292,684 |
| 2020-10-23 | $7.07 | $7.44 | $6.99 | $7.33 | $7.33 | 582,240 |
| 2020-10-22 | $6.96 | $7.05 | $6.95 | $7.01 | $7.01 | 344,281 |
| 2020-10-21 | $6.95 | $7.03 | $6.82 | $6.94 | $6.94 | 130,012 |
| 2020-10-20 | $6.89 | $7.15 | $6.85 | $6.99 | $6.99 | 331,978 |
| 2020-10-19 | $6.89 | $7.09 | $6.87 | $6.87 | $6.87 | 349,411 |
| 2020-10-16 | $6.74 | $6.98 | $6.72 | $6.84 | $6.84 | 176,509 |
| 2020-10-15 | $6.65 | $6.83 | $6.62 | $6.69 | $6.69 | 247,592 |
| 2020-10-14 | $6.63 | $6.81 | $6.55 | $6.74 | $6.74 | 394,852 |
| 2020-10-13 | $7.00 | $7.09 | $6.66 | $6.69 | $6.69 | 291,293 |
| 2020-10-12 | $6.89 | $7.15 | $6.84 | $7.00 | $7.00 | 987,660 |
| 2020-10-09 | $7.00 | $7.00 | $6.81 | $6.84 | $6.84 | 669,052 |
| 2020-10-08 | $7.10 | $7.21 | $6.89 | $6.95 | $6.95 | 588,941 |
| 2020-10-07 | $7.06 | $7.14 | $6.97 | $7.01 | $7.01 | 322,285 |
| 2020-10-06 | $6.72 | $7.37 | $6.69 | $7.03 | $7.03 | 1,070,523 |
| 2020-10-05 | $6.92 | $7.05 | $6.63 | $6.72 | $6.72 | 454,457 |
| 2020-10-02 | $6.61 | $7.01 | $6.51 | $6.87 | $6.87 | 243,511 |
| 2020-10-01 | $6.39 | $6.80 | $6.39 | $6.78 | $6.78 | 468,071 |
| 2020-09-30 | $6.14 | $6.40 | $6.14 | $6.36 | $6.36 | 642,653 |
| 2020-09-29 | $6.42 | $6.42 | $6.08 | $6.18 | $6.18 | 253,076 |
| 2020-09-28 | $6.50 | $6.69 | $6.34 | $6.43 | $6.43 | 281,577 |
| 2020-09-25 | $6.37 | $6.41 | $6.26 | $6.35 | $6.35 | 396,111 |
| 2020-09-24 | $6.31 | $6.56 | $6.11 | $6.43 | $6.43 | 201,342 |
| 2020-09-23 | $6.52 | $6.62 | $6.28 | $6.33 | $6.33 | 468,469 |
| 2020-09-22 | $6.98 | $7.04 | $6.34 | $6.45 | $6.45 | 661,118 |
| 2020-09-21 | $7.28 | $7.29 | $6.90 | $6.91 | $6.91 | 467,635 |
| 2020-09-18 | $7.94 | $7.94 | $7.38 | $7.42 | $7.42 | 797,117 |
| 2020-09-17 | $7.88 | $8.01 | $7.77 | $7.92 | $7.92 | 237,839 |
| 2020-09-16 | $7.93 | $8.07 | $7.83 | $7.98 | $7.98 | 233,302 |
| 2020-09-15 | $7.96 | $8.02 | $7.79 | $7.90 | $7.90 | 206,673 |
| 2020-09-14 | $7.78 | $7.85 | $7.59 | $7.85 | $7.85 | 444,562 |
| 2020-09-11 | $7.80 | $7.89 | $7.63 | $7.68 | $7.68 | 360,547 |
| 2020-09-10 | $8.08 | $8.11 | $7.78 | $7.81 | $7.81 | 333,723 |
| 2020-09-09 | $8.36 | $8.40 | $7.91 | $8.01 | $8.01 | 389,106 |
| 2020-09-08 | $8.59 | $8.67 | $8.26 | $8.27 | $8.27 | 386,849 |
| 2020-09-04 | $9.02 | $9.04 | $8.46 | $8.70 | $8.70 | 419,895 |
| 2020-09-03 | $8.87 | $9.10 | $8.77 | $8.94 | $8.94 | 503,247 |
| 2020-09-02 | $8.80 | $8.90 | $8.51 | $8.86 | $8.86 | 862,157 |
| 2020-09-01 | $8.51 | $8.80 | $8.51 | $8.74 | $8.74 | 314,657 |
| 2020-08-31 | $8.68 | $8.74 | $8.43 | $8.55 | $8.55 | 458,027 |
| 2020-08-28 | $8.36 | $8.67 | $8.32 | $8.62 | $8.62 | 924,360 |
| 2020-08-27 | $8.62 | $8.62 | $8.19 | $8.35 | $8.35 | 1,238,540 |
| 2020-08-26 | $8.53 | $8.61 | $8.37 | $8.50 | $8.50 | 808,802 |
| 2020-08-25 | $8.80 | $8.80 | $8.49 | $8.52 | $8.52 | 493,857 |
| 2020-08-24 | $8.41 | $8.77 | $8.41 | $8.72 | $8.72 | 243,601 |
| 2020-08-21 | $7.90 | $8.47 | $7.67 | $8.44 | $8.44 | 352,948 |
| 2020-08-20 | $8.50 | $8.50 | $8.21 | $8.28 | $8.28 | 316,413 |
| 2020-08-19 | $8.69 | $8.70 | $8.42 | $8.51 | $8.51 | 180,929 |
| 2020-08-18 | $8.45 | $8.92 | $8.45 | $8.62 | $8.62 | 294,405 |
| 2020-08-17 | $9.04 | $9.05 | $8.49 | $8.55 | $8.55 | 191,725 |
| 2020-08-14 | $9.01 | $9.09 | $8.91 | $8.99 | $8.99 | 154,785 |
| 2020-08-13 | $8.84 | $9.10 | $8.84 | $8.99 | $8.99 | 103,335 |
| 2020-08-12 | $9.05 | $9.14 | $8.80 | $8.91 | $8.91 | 154,203 |
| 2020-08-11 | $9.00 | $9.31 | $8.94 | $9.02 | $9.02 | 262,391 |
| 2020-08-10 | $8.65 | $9.15 | $8.56 | $8.90 | $8.90 | 239,779 |
| 2020-08-07 | $8.52 | $8.64 | $8.42 | $8.63 | $8.63 | 192,876 |
| 2020-08-06 | $8.33 | $8.55 | $8.23 | $8.54 | $8.54 | 169,665 |
| 2020-08-05 | $7.95 | $8.33 | $7.95 | $8.28 | $8.28 | 340,127 |
| 2020-08-04 | $7.73 | $8.02 | $7.73 | $7.83 | $7.83 | 238,502 |
| 2020-08-03 | $7.77 | $7.77 | $7.36 | $7.65 | $7.65 | 214,716 |
| 2020-07-31 | $7.75 | $7.77 | $7.45 | $7.71 | $7.71 | 316,467 |
| 2020-07-30 | $7.76 | $7.97 | $7.64 | $7.80 | $7.80 | 158,284 |
| 2020-07-29 | $7.87 | $8.02 | $7.79 | $7.88 | $7.88 | 331,589 |
| 2020-07-28 | $8.03 | $8.19 | $7.86 | $7.90 | $7.90 | 130,222 |
| 2020-07-27 | $8.10 | $8.20 | $7.89 | $8.00 | $8.00 | 298,759 |
| 2020-07-24 | $8.16 | $8.24 | $7.91 | $8.11 | $8.11 | 252,474 |
| 2020-07-23 | $8.39 | $8.45 | $8.09 | $8.28 | $8.28 | 214,647 |
| 2020-07-22 | $8.15 | $8.40 | $7.95 | $8.36 | $8.36 | 229,874 |
| 2020-07-21 | $7.89 | $8.35 | $7.89 | $8.21 | $8.21 | 424,686 |
| 2020-07-20 | $7.65 | $7.95 | $7.56 | $7.85 | $7.85 | 280,463 |
| 2020-07-17 | $7.68 | $7.83 | $7.63 | $7.71 | $7.71 | 244,300 |
| 2020-07-16 | $8.02 | $8.02 | $7.51 | $7.66 | $7.66 | 533,100 |
| 2020-07-15 | $7.67 | $8.09 | $7.67 | $8.03 | $8.03 | 468,200 |
| 2020-07-14 | $7.24 | $7.43 | $7.00 | $7.35 | $7.35 | 365,500 |
| 2020-07-13 | $7.82 | $7.82 | $7.12 | $7.25 | $7.25 | 490,000 |
| 2020-07-10 | $7.82 | $7.82 | $7.26 | $7.70 | $7.70 | 333,400 |
| 2020-07-09 | $7.99 | $8.03 | $7.58 | $7.81 | $7.81 | 292,000 |
| 2020-07-08 | $8.14 | $8.19 | $7.86 | $8.05 | $8.05 | 325,400 |
| 2020-07-07 | $7.96 | $8.14 | $7.82 | $8.06 | $8.06 | 291,600 |
| 2020-07-06 | $7.97 | $8.21 | $7.90 | $8.01 | $8.01 | 224,800 |
| 2020-07-02 | $7.77 | $8.01 | $7.61 | $7.72 | $7.72 | 283,300 |
| 2020-07-01 | $7.29 | $7.62 | $7.19 | $7.54 | $7.54 | 384,900 |
| 2020-06-30 | $7.36 | $7.44 | $7.06 | $7.18 | $7.18 | 266,500 |
| 2020-06-29 | $7.16 | $7.35 | $6.98 | $7.32 | $7.32 | 269,700 |
| 2020-06-26 | $7.40 | $7.40 | $7.09 | $7.15 | $7.15 | 320,943 |
| 2020-06-25 | $7.26 | $7.48 | $7.23 | $7.41 | $7.41 | 257,455 |
| 2020-06-24 | $7.64 | $7.64 | $7.35 | $7.36 | $7.36 | 247,345 |
| 2020-06-23 | $7.75 | $7.90 | $7.72 | $7.81 | $7.81 | 565,927 |
| 2020-06-22 | $7.89 | $7.92 | $7.54 | $7.68 | $7.68 | 300,420 |
| 2020-06-19 | $8.32 | $8.48 | $7.78 | $7.89 | $7.89 | 328,427 |
| 2020-06-18 | $8.15 | $8.41 | $8.01 | $8.16 | $8.16 | 291,005 |
| 2020-06-17 | $8.77 | $8.77 | $8.07 | $8.30 | $8.30 | 435,816 |
| 2020-06-16 | $8.89 | $8.93 | $8.40 | $8.73 | $8.73 | 413,754 |
| 2020-06-15 | $7.90 | $8.68 | $7.90 | $8.52 | $8.52 | 297,036 |
| 2020-06-12 | $8.33 | $8.81 | $7.92 | $8.21 | $8.21 | 609,513 |
| 2020-06-11 | $8.04 | $8.10 | $7.51 | $7.75 | $7.75 | 635,258 |
| 2020-06-10 | $8.99 | $8.99 | $8.30 | $8.57 | $8.57 | 360,419 |
| 2020-06-09 | $8.80 | $9.18 | $8.35 | $9.07 | $9.07 | 533,498 |
| 2020-06-08 | $9.52 | $9.52 | $8.67 | $8.97 | $8.97 | 677,942 |
| 2020-06-05 | $9.02 | $9.73 | $8.36 | $9.53 | $9.53 | 1,745,744 |
| 2020-06-04 | $8.26 | $8.71 | $8.04 | $8.41 | $8.41 | 512,563 |
| 2020-06-03 | $7.66 | $8.32 | $7.64 | $8.25 | $8.25 | 707,273 |
| 2020-06-02 | $7.35 | $7.50 | $7.20 | $7.49 | $7.49 | 384,478 |
| 2020-06-01 | $7.19 | $7.32 | $6.94 | $7.19 | $7.19 | 223,989 |
| 2020-05-29 | $6.97 | $7.14 | $6.79 | $7.10 | $7.10 | 407,521 |
| 2020-05-28 | $7.04 | $7.19 | $6.67 | $6.98 | $6.98 | 993,840 |
| 2020-05-27 | $6.99 | $7.17 | $6.66 | $7.00 | $7.00 | 374,556 |
| 2020-05-26 | $6.55 | $6.89 | $6.54 | $6.83 | $6.83 | 412,761 |
| 2020-05-22 | $6.42 | $6.59 | $6.33 | $6.54 | $6.54 | 302,788 |
| 2020-05-21 | $6.28 | $6.63 | $6.28 | $6.46 | $6.46 | 209,404 |
| 2020-05-20 | $6.12 | $6.50 | $6.12 | $6.29 | $6.29 | 287,292 |
| 2020-05-19 | $6.06 | $6.28 | $5.79 | $6.03 | $6.03 | 432,442 |
| 2020-05-18 | $5.84 | $6.17 | $5.78 | $5.99 | $5.99 | 519,488 |
| 2020-05-15 | $5.08 | $5.68 | $5.07 | $5.55 | $5.55 | 475,917 |
| 2020-05-14 | $4.90 | $5.23 | $4.66 | $5.08 | $5.08 | 751,265 |
| 2020-05-13 | $5.46 | $5.53 | $4.92 | $5.03 | $5.03 | 286,568 |
| 2020-05-12 | $5.31 | $5.60 | $5.19 | $5.46 | $5.46 | 556,778 |
| 2020-05-11 | $5.52 | $5.60 | $5.17 | $5.31 | $5.31 | 419,529 |
| 2020-05-08 | $5.37 | $5.91 | $5.35 | $5.61 | $5.61 | 436,518 |
| 2020-05-07 | $5.30 | $5.38 | $4.95 | $5.26 | $5.26 | 858,689 |
| 2020-05-06 | $5.49 | $5.63 | $5.12 | $5.38 | $5.38 | 762,404 |
| 2020-05-05 | $5.93 | $6.04 | $5.17 | $5.33 | $5.33 | 710,898 |
| 2020-05-04 | $6.35 | $6.41 | $5.66 | $5.86 | $5.86 | 808,731 |
| 2020-05-01 | $6.66 | $6.78 | $6.35 | $6.68 | $6.68 | 364,845 |
| 2020-04-30 | $7.10 | $7.13 | $6.65 | $6.90 | $6.90 | 391,616 |
| 2020-04-29 | $6.84 | $7.32 | $6.70 | $7.21 | $7.21 | 848,324 |
| 2020-04-28 | $6.69 | $6.70 | $6.38 | $6.54 | $6.54 | 283,609 |
| 2020-04-27 | $6.26 | $6.64 | $6.25 | $6.55 | $6.55 | 249,509 |
| 2020-04-24 | $6.34 | $6.40 | $6.16 | $6.24 | $6.24 | 93,587 |
| 2020-04-23 | $6.36 | $6.53 | $6.26 | $6.42 | $6.42 | 226,862 |
| 2020-04-22 | $6.35 | $6.72 | $6.19 | $6.40 | $6.40 | 322,487 |
| 2020-04-21 | $6.50 | $6.68 | $6.26 | $6.37 | $6.37 | 508,890 |
| 2020-04-20 | $6.70 | $7.02 | $6.70 | $6.75 | $6.75 | 402,170 |
| 2020-04-17 | $6.90 | $7.07 | $6.72 | $6.88 | $6.88 | 285,823 |
| 2020-04-16 | $6.90 | $6.90 | $6.70 | $6.74 | $6.74 | 157,451 |
| 2020-04-15 | $7.05 | $7.23 | $6.59 | $6.90 | $6.90 | 357,185 |
| 2020-04-14 | $7.47 | $7.82 | $7.33 | $7.38 | $7.38 | 112,310 |
| 2020-04-13 | $7.32 | $7.80 | $6.88 | $7.13 | $7.13 | 431,305 |
| 2020-04-09 | $7.67 | $7.89 | $7.42 | $7.65 | $7.65 | 287,597 |
| 2020-04-08 | $7.05 | $7.54 | $7.02 | $7.40 | $7.40 | 238,757 |
| 2020-04-07 | $6.94 | $7.35 | $6.83 | $6.98 | $6.98 | 398,785 |
| 2020-04-06 | $6.37 | $6.75 | $6.37 | $6.63 | $6.63 | 375,255 |
| 2020-04-03 | $6.08 | $6.24 | $5.96 | $6.21 | $6.21 | 332,831 |
| 2020-04-02 | $5.70 | $6.38 | $5.70 | $6.08 | $6.08 | 656,932 |
| 2020-04-01 | $5.50 | $5.76 | $5.43 | $5.74 | $5.74 | 593,496 |
| 2020-03-31 | $5.57 | $6.28 | $5.57 | $5.67 | $5.67 | 377,564 |
| 2020-03-30 | $5.84 | $5.97 | $5.39 | $5.58 | $5.58 | 596,599 |
| 2020-03-27 | $6.76 | $6.76 | $5.82 | $5.82 | $5.82 | 330,889 |
| 2020-03-26 | $6.23 | $7.17 | $6.21 | $6.81 | $6.81 | 856,650 |
| 2020-03-25 | $5.15 | $6.37 | $5.12 | $6.12 | $6.12 | 1,573,560 |
| 2020-03-24 | $5.21 | $5.50 | $5.00 | $5.11 | $5.11 | 857,620 |
| 2020-03-23 | $6.79 | $6.89 | $4.44 | $5.12 | $5.12 | 1,577,280 |
| 2020-03-20 | $6.70 | $7.52 | $6.62 | $7.00 | $7.00 | 855,924 |
| 2020-03-19 | $6.16 | $6.70 | $5.08 | $6.69 | $6.69 | 700,097 |
| 2020-03-18 | $6.58 | $6.94 | $6.01 | $6.25 | $6.25 | 328,076 |
| 2020-03-17 | $6.79 | $7.26 | $6.00 | $7.00 | $7.00 | 884,268 |
| 2020-03-16 | $6.98 | $7.42 | $6.03 | $6.72 | $6.72 | 528,622 |
| 2020-03-13 | $8.32 | $8.62 | $7.29 | $7.74 | $7.74 | 526,787 |
| 2020-03-12 | $8.12 | $8.34 | $8.00 | $8.02 | $8.02 | 478,899 |
| 2020-03-11 | $9.81 | $9.94 | $8.90 | $9.06 | $9.06 | 443,937 |
| 2020-03-10 | $10.21 | $10.37 | $9.87 | $10.01 | $10.01 | 341,739 |
| 2020-03-09 | $9.50 | $10.38 | $9.50 | $9.87 | $9.87 | 374,558 |
| 2020-03-06 | $10.83 | $11.12 | $10.30 | $10.87 | $10.87 | 744,143 |
| 2020-03-05 | $12.24 | $12.24 | $11.01 | $11.19 | $11.19 | 314,478 |
| 2020-03-04 | $11.96 | $12.10 | $11.70 | $12.00 | $12.00 | 374,810 |
| 2020-03-03 | $11.92 | $12.33 | $11.26 | $11.77 | $11.77 | 907,688 |
| 2020-03-02 | $11.99 | $12.04 | $11.66 | $11.89 | $11.89 | 534,280 |
| 2020-02-28 | $11.99 | $12.30 | $11.78 | $11.99 | $11.99 | 751,914 |
| 2020-02-27 | $12.59 | $12.79 | $12.04 | $12.34 | $12.34 | 1,485,968 |
| 2020-02-26 | $14.03 | $14.10 | $12.86 | $12.87 | $12.87 | 1,084,029 |
| 2020-02-25 | $14.70 | $14.70 | $13.93 | $13.97 | $13.97 | 632,263 |
| 2020-02-24 | $14.54 | $14.86 | $14.50 | $14.70 | $14.70 | 451,299 |
| 2020-02-21 | $15.20 | $15.30 | $15.00 | $15.10 | $15.10 | 293,994 |
| 2020-02-20 | $15.19 | $15.34 | $15.02 | $15.22 | $15.22 | 273,467 |
| 2020-02-19 | $14.84 | $15.44 | $14.72 | $15.18 | $15.18 | 260,672 |
| 2020-02-18 | $14.49 | $14.77 | $14.33 | $14.75 | $14.75 | 311,469 |
| 2020-02-14 | $14.24 | $14.70 | $13.92 | $14.67 | $14.67 | 157,903 |
| 2020-02-13 | $14.05 | $14.35 | $14.05 | $14.16 | $14.16 | 188,582 |
| 2020-02-12 | $14.10 | $14.27 | $14.07 | $14.18 | $14.18 | 189,998 |
| 2020-02-11 | $13.77 | $14.15 | $13.53 | $14.10 | $14.10 | 164,232 |
| 2020-02-10 | $13.78 | $13.91 | $13.53 | $13.80 | $13.80 | 268,568 |
| 2020-02-07 | $14.38 | $14.38 | $13.85 | $13.97 | $13.97 | 160,884 |
| 2020-02-06 | $14.48 | $14.50 | $14.10 | $14.39 | $14.39 | 202,987 |
| 2020-02-05 | $14.85 | $14.85 | $14.40 | $14.45 | $14.45 | 273,395 |
| 2020-02-04 | $15.03 | $15.06 | $14.60 | $14.71 | $14.71 | 458,847 |
| 2020-02-03 | $14.82 | $15.06 | $14.72 | $14.88 | $14.88 | 742,551 |
| 2020-01-31 | $14.91 | $14.98 | $14.60 | $14.81 | $14.81 | 849,035 |
| 2020-01-30 | $14.54 | $15.11 | $14.54 | $15.01 | $15.01 | 534,584 |
| 2020-01-29 | $14.73 | $14.73 | $14.27 | $14.64 | $14.64 | 582,126 |
| 2020-01-28 | $13.75 | $14.79 | $13.29 | $14.75 | $14.75 | 1,471,862 |
| 2020-01-27 | $12.51 | $12.65 | $12.28 | $12.44 | $12.44 | 219,714 |
| 2020-01-24 | $13.10 | $13.10 | $12.65 | $12.77 | $12.77 | 189,048 |
| 2020-01-23 | $13.09 | $13.09 | $12.83 | $13.01 | $13.01 | 128,380 |
| 2020-01-22 | $13.40 | $13.48 | $13.09 | $13.18 | $13.18 | 211,852 |
| 2020-01-21 | $13.66 | $13.69 | $13.28 | $13.30 | $13.30 | 171,754 |
| 2020-01-17 | $13.91 | $13.91 | $13.60 | $13.71 | $13.71 | 115,656 |
| 2020-01-16 | $13.86 | $13.94 | $13.77 | $13.86 | $13.86 | 175,309 |
| 2020-01-15 | $13.73 | $14.09 | $13.73 | $13.81 | $13.81 | 306,819 |
| 2020-01-14 | $13.98 | $13.98 | $13.58 | $13.67 | $13.67 | 114,381 |
| 2020-01-13 | $14.00 | $14.30 | $13.91 | $13.97 | $13.97 | 183,579 |
| 2020-01-10 | $13.92 | $14.05 | $13.82 | $13.90 | $13.90 | 322,984 |
| 2020-01-09 | $13.80 | $14.05 | $13.71 | $13.81 | $13.81 | 400,173 |
| 2020-01-08 | $13.81 | $13.90 | $13.62 | $13.69 | $13.69 | 87,260 |
| 2020-01-07 | $13.84 | $14.00 | $13.53 | $13.79 | $13.79 | 172,686 |
| 2020-01-06 | $13.83 | $14.06 | $13.72 | $13.84 | $13.84 | 159,796 |
| 2020-01-03 | $13.68 | $13.97 | $13.42 | $13.93 | $13.93 | 217,282 |
| 2020-01-02 | $13.62 | $13.86 | $13.61 | $13.78 | $13.78 | 155,536 |
| 2019-12-31 | $13.29 | $13.51 | $13.23 | $13.48 | $13.48 | 81,718 |
| 2019-12-30 | $13.58 | $13.68 | $13.28 | $13.42 | $13.42 | 147,152 |
| 2019-12-27 | $13.65 | $13.70 | $13.44 | $13.57 | $13.57 | 87,499 |
| 2019-12-26 | $13.64 | $13.74 | $13.58 | $13.60 | $13.60 | 72,341 |
| 2019-12-24 | $13.50 | $13.70 | $13.42 | $13.61 | $13.61 | 74,285 |
| 2019-12-23 | $13.80 | $13.82 | $13.49 | $13.50 | $13.50 | 127,278 |
| 2019-12-20 | $13.43 | $13.82 | $13.38 | $13.68 | $13.68 | 287,358 |
| 2019-12-19 | $13.74 | $13.95 | $13.34 | $13.36 | $13.36 | 288,892 |
| 2019-12-18 | $13.39 | $13.80 | $13.32 | $13.75 | $13.75 | 453,541 |
| 2019-12-17 | $13.48 | $13.67 | $13.19 | $13.38 | $13.38 | 280,350 |
| 2019-12-16 | $13.49 | $13.70 | $13.31 | $13.42 | $13.42 | 185,078 |
| 2019-12-13 | $12.83 | $13.55 | $12.82 | $13.35 | $13.35 | 304,356 |
| 2019-12-12 | $12.80 | $13.19 | $12.75 | $12.90 | $12.90 | 293,745 |
| 2019-12-11 | $12.59 | $12.84 | $12.58 | $12.75 | $12.75 | 194,743 |
| 2019-12-10 | $12.62 | $12.70 | $12.42 | $12.53 | $12.53 | 282,892 |
| 2019-12-09 | $12.80 | $12.95 | $12.56 | $12.62 | $12.62 | 222,512 |
| 2019-12-06 | $12.50 | $12.90 | $12.49 | $12.80 | $12.80 | 198,665 |
| 2019-12-05 | $12.32 | $12.49 | $12.18 | $12.44 | $12.44 | 126,673 |
| 2019-12-04 | $11.89 | $12.30 | $11.85 | $12.26 | $12.26 | 146,835 |
| 2019-12-03 | $11.94 | $12.00 | $11.74 | $11.85 | $11.85 | 144,923 |
| 2019-12-02 | $12.54 | $12.54 | $11.92 | $12.00 | $12.00 | 401,667 |
| 2019-11-29 | $12.77 | $12.77 | $12.34 | $12.42 | $12.42 | 125,809 |
| 2019-11-27 | $12.62 | $12.88 | $12.52 | $12.80 | $12.80 | 298,623 |
| 2019-11-26 | $11.71 | $12.68 | $11.71 | $12.63 | $12.63 | 641,602 |
| 2019-11-25 | $11.54 | $11.94 | $11.43 | $11.75 | $11.75 | 269,048 |
| 2019-11-22 | $10.96 | $11.69 | $10.96 | $11.64 | $11.64 | 180,699 |
| 2019-11-21 | $10.53 | $11.00 | $10.53 | $10.98 | $10.98 | 222,918 |
| 2019-11-20 | $10.74 | $10.75 | $10.52 | $10.56 | $10.56 | 254,162 |
| 2019-11-19 | $11.28 | $11.28 | $10.73 | $10.77 | $10.77 | 190,898 |
| 2019-11-18 | $11.14 | $11.31 | $11.01 | $11.21 | $11.21 | 279,671 |
| 2019-11-15 | $11.10 | $11.50 | $11.04 | $11.22 | $11.22 | 251,552 |
| 2019-11-14 | $10.98 | $11.10 | $10.85 | $11.02 | $11.02 | 225,563 |
| 2019-11-13 | $11.11 | $11.12 | $10.99 | $11.05 | $11.05 | 241,295 |
| 2019-11-12 | $11.00 | $11.18 | $10.83 | $11.15 | $11.15 | 180,959 |
| 2019-11-11 | $11.02 | $11.16 | $10.81 | $11.03 | $11.03 | 120,841 |
| 2019-11-08 | $11.84 | $11.85 | $11.11 | $11.11 | $11.11 | 227,886 |
| 2019-11-07 | $12.26 | $12.92 | $11.33 | $11.87 | $11.87 | 1,443,756 |
| 2019-11-06 | $10.93 | $11.02 | $10.84 | $11.01 | $11.01 | 233,275 |
| 2019-11-05 | $11.24 | $11.33 | $10.98 | $11.02 | $11.02 | 272,409 |
| 2019-11-04 | $11.18 | $11.36 | $11.16 | $11.24 | $11.24 | 367,624 |
| 2019-11-01 | $11.19 | $11.28 | $11.09 | $11.16 | $11.16 | 287,228 |
| 2019-10-31 | $11.25 | $11.25 | $10.99 | $11.18 | $11.18 | 150,338 |
| 2019-10-30 | $11.66 | $11.69 | $11.18 | $11.36 | $11.36 | 142,236 |
| 2019-10-29 | $11.52 | $11.98 | $11.52 | $11.69 | $11.69 | 388,161 |
| 2019-10-28 | $11.45 | $11.63 | $11.27 | $11.47 | $11.47 | 282,476 |
| 2019-10-25 | $11.20 | $11.84 | $11.15 | $11.46 | $11.46 | 304,502 |
| 2019-10-24 | $11.02 | $11.54 | $10.96 | $11.25 | $11.25 | 323,154 |
| 2019-10-23 | $10.51 | $11.02 | $10.51 | $10.99 | $10.99 | 126,240 |
| 2019-10-22 | $10.06 | $10.62 | $10.06 | $10.59 | $10.59 | 176,831 |
| 2019-10-21 | $10.08 | $10.30 | $10.03 | $10.09 | $10.09 | 254,510 |
| 2019-10-18 | $10.32 | $10.43 | $10.00 | $10.13 | $10.13 | 377,801 |
| 2019-10-17 | $10.45 | $10.69 | $10.25 | $10.32 | $10.32 | 203,285 |
| 2019-10-16 | $10.30 | $10.51 | $10.08 | $10.46 | $10.46 | 451,145 |
| 2019-10-15 | $10.95 | $11.00 | $10.33 | $10.45 | $10.45 | 646,705 |
| 2019-10-14 | $11.32 | $11.37 | $10.90 | $11.01 | $11.01 | 241,573 |
| 2019-10-11 | $11.45 | $11.71 | $11.31 | $11.38 | $11.38 | 277,108 |
| 2019-10-10 | $11.31 | $11.54 | $11.25 | $11.45 | $11.45 | 227,044 |
| 2019-10-09 | $11.32 | $11.42 | $10.95 | $11.40 | $11.40 | 355,178 |
| 2019-10-08 | $11.47 | $11.56 | $11.24 | $11.29 | $11.29 | 451,414 |
| 2019-10-07 | $11.39 | $11.65 | $11.39 | $11.53 | $11.53 | 156,768 |
| 2019-10-04 | $11.42 | $11.67 | $11.42 | $11.45 | $11.45 | 169,386 |
| 2019-10-03 | $11.25 | $11.38 | $11.14 | $11.36 | $11.36 | 119,488 |
| 2019-10-02 | $11.15 | $11.41 | $10.99 | $11.34 | $11.34 | 154,036 |
| 2019-10-01 | $11.30 | $11.48 | $11.17 | $11.23 | $11.23 | 105,808 |
| 2019-09-30 | $11.34 | $11.44 | $11.19 | $11.32 | $11.32 | 207,177 |
| 2019-09-27 | $11.35 | $11.75 | $11.32 | $11.38 | $11.38 | 160,173 |
| 2019-09-26 | $11.22 | $11.40 | $11.19 | $11.35 | $11.35 | 192,836 |
| 2019-09-25 | $10.92 | $11.30 | $10.80 | $11.23 | $11.23 | 511,593 |
| 2019-09-24 | $11.38 | $11.38 | $10.84 | $10.92 | $10.92 | 266,604 |
| 2019-09-23 | $11.28 | $11.53 | $11.24 | $11.43 | $11.43 | 222,913 |
| 2019-09-20 | $11.07 | $11.53 | $11.07 | $11.31 | $11.31 | 525,283 |
| 2019-09-19 | $10.89 | $11.22 | $10.89 | $11.09 | $11.09 | 267,542 |
| 2019-09-18 | $10.84 | $11.04 | $10.68 | $10.89 | $10.89 | 342,416 |
| 2019-09-17 | $10.72 | $10.93 | $10.66 | $10.85 | $10.85 | 250,480 |
| 2019-09-16 | $10.74 | $10.96 | $10.71 | $10.82 | $10.82 | 251,763 |
| 2019-09-13 | $10.76 | $10.96 | $10.70 | $10.79 | $10.79 | 299,243 |
| 2019-09-12 | $10.39 | $10.77 | $10.34 | $10.60 | $10.60 | 309,688 |
| 2019-09-11 | $10.22 | $10.53 | $10.03 | $10.40 | $10.40 | 150,752 |
| 2019-09-10 | $9.73 | $10.19 | $9.73 | $10.14 | $10.14 | 302,649 |
| 2019-09-09 | $10.00 | $10.10 | $9.52 | $9.74 | $9.74 | 327,209 |
| 2019-09-06 | $9.99 | $10.03 | $9.84 | $9.95 | $9.95 | 1,523,442 |
| 2019-09-05 | $10.34 | $10.43 | $9.95 | $9.99 | $9.99 | 396,787 |
| 2019-09-04 | $10.50 | $10.54 | $10.14 | $10.25 | $10.25 | 764,387 |
| 2019-09-03 | $11.00 | $11.08 | $10.43 | $10.46 | $10.46 | 460,364 |
| 2019-08-30 | $10.68 | $11.08 | $10.68 | $10.94 | $10.94 | 539,218 |
| 2019-08-29 | $10.77 | $10.83 | $10.47 | $10.66 | $10.66 | 383,390 |
| 2019-08-28 | $10.64 | $10.84 | $10.52 | $10.70 | $10.70 | 479,716 |
| 2019-08-27 | $11.03 | $11.04 | $10.67 | $10.70 | $10.70 | 414,477 |
| 2019-08-26 | $11.18 | $11.25 | $10.90 | $11.03 | $11.03 | 343,663 |
| 2019-08-23 | $11.54 | $11.61 | $11.08 | $11.14 | $11.14 | 313,787 |
| 2019-08-22 | $11.35 | $11.91 | $11.29 | $11.58 | $11.58 | 713,281 |
| 2019-08-21 | $11.14 | $11.64 | $11.14 | $11.29 | $11.29 | 442,711 |
| 2019-08-20 | $10.61 | $11.22 | $10.60 | $11.09 | $11.09 | 671,786 |
| 2019-08-19 | $10.69 | $10.69 | $10.33 | $10.60 | $10.60 | 674,289 |
| 2019-08-16 | $10.50 | $10.73 | $10.45 | $10.57 | $10.57 | 565,476 |
| 2019-08-15 | $11.00 | $11.02 | $10.40 | $10.49 | $10.49 | 714,507 |
| 2019-08-14 | $11.75 | $11.83 | $10.88 | $10.90 | $10.90 | 1,058,644 |
| 2019-08-13 | $11.74 | $12.33 | $11.74 | $11.92 | $11.92 | 1,177,121 |
| 2019-08-12 | $10.25 | $13.45 | $9.90 | $12.21 | $12.21 | 4,746,929 |
| 2019-08-09 | $13.68 | $14.83 | $13.35 | $14.71 | $14.71 | 1,013,375 |
| 2019-08-08 | $12.80 | $14.18 | $12.56 | $13.78 | $13.78 | 828,792 |
| 2019-08-07 | $13.12 | $13.59 | $13.08 | $13.10 | $13.10 | 701,234 |
| 2019-08-06 | $12.99 | $13.42 | $12.94 | $13.28 | $13.28 | 256,493 |
| 2019-08-05 | $12.84 | $13.14 | $12.80 | $12.90 | $12.90 | 708,080 |
| 2019-08-02 | $13.08 | $13.26 | $12.75 | $13.10 | $13.10 | 272,719 |
| 2019-08-01 | $12.99 | $13.56 | $12.90 | $13.18 | $13.18 | 287,588 |
| 2019-07-31 | $13.48 | $13.52 | $13.01 | $13.01 | $13.01 | 257,314 |
| 2019-07-30 | $13.52 | $14.13 | $13.49 | $13.54 | $13.54 | 359,976 |
| 2019-07-29 | $13.68 | $13.70 | $13.50 | $13.65 | $13.65 | 163,654 |
| 2019-07-26 | $13.18 | $13.87 | $13.18 | $13.68 | $13.68 | 176,533 |
| 2019-07-25 | $12.96 | $13.22 | $12.69 | $13.11 | $13.11 | 388,663 |
| 2019-07-24 | $13.51 | $13.55 | $12.89 | $12.93 | $12.93 | 416,413 |
| 2019-07-23 | $13.48 | $13.60 | $13.29 | $13.50 | $13.50 | 260,760 |
| 2019-07-22 | $13.68 | $13.74 | $13.36 | $13.42 | $13.42 | 269,872 |
| 2019-07-19 | $13.84 | $13.99 | $13.65 | $13.75 | $13.75 | 172,831 |
| 2019-07-18 | $13.76 | $13.95 | $13.61 | $13.82 | $13.82 | 209,007 |
| 2019-07-17 | $14.00 | $14.06 | $13.82 | $13.83 | $13.83 | 147,036 |
| 2019-07-16 | $13.80 | $14.07 | $13.73 | $14.00 | $14.00 | 508,118 |
| 2019-07-15 | $14.08 | $14.16 | $13.77 | $13.85 | $13.85 | 195,073 |
| 2019-07-12 | $13.95 | $14.00 | $13.91 | $13.95 | $13.95 | 114,104 |
| 2019-07-11 | $13.92 | $14.01 | $13.79 | $13.84 | $13.84 | 262,036 |
| 2019-07-10 | $13.66 | $14.04 | $13.61 | $13.91 | $13.91 | 338,405 |
| 2019-07-09 | $13.21 | $13.77 | $13.21 | $13.73 | $13.73 | 341,758 |
| 2019-07-08 | $13.68 | $13.68 | $13.14 | $13.32 | $13.32 | 231,863 |
| 2019-07-05 | $13.60 | $13.75 | $13.44 | $13.70 | $13.70 | 105,495 |
| 2019-07-03 | $13.69 | $13.79 | $13.43 | $13.63 | $13.63 | 206,303 |
| 2019-07-02 | $13.69 | $13.83 | $13.64 | $13.74 | $13.74 | 198,861 |
| 2019-07-01 | $14.15 | $14.24 | $13.61 | $13.69 | $13.69 | 282,319 |
| 2019-06-28 | $14.01 | $14.01 | $13.67 | $13.89 | $13.89 | 308,171 |
| 2019-06-27 | $13.63 | $14.03 | $13.59 | $13.96 | $13.96 | 215,633 |
| 2019-06-26 | $13.73 | $13.73 | $13.56 | $13.62 | $13.62 | 217,338 |
| 2019-06-25 | $13.71 | $13.86 | $13.49 | $13.62 | $13.62 | 178,283 |
| 2019-06-24 | $13.90 | $13.91 | $13.50 | $13.68 | $13.68 | 280,585 |
| 2019-06-21 | $13.51 | $13.92 | $13.37 | $13.92 | $13.92 | 260,596 |
| 2019-06-20 | $13.94 | $14.23 | $13.54 | $13.57 | $13.57 | 203,782 |
| 2019-06-19 | $13.57 | $13.73 | $13.39 | $13.67 | $13.67 | 253,908 |
| 2019-06-18 | $13.75 | $14.00 | $13.56 | $13.58 | $13.58 | 212,218 |
| 2019-06-17 | $13.47 | $13.70 | $13.38 | $13.57 | $13.57 | 336,698 |
| 2019-06-14 | $13.37 | $13.53 | $13.33 | $13.33 | $13.33 | 228,947 |
| 2019-06-13 | $13.77 | $13.89 | $13.15 | $13.43 | $13.43 | 382,801 |
| 2019-06-12 | $12.46 | $13.70 | $12.39 | $13.57 | $13.57 | 3,906,829 |
| 2019-06-11 | $12.64 | $12.86 | $12.10 | $12.50 | $12.50 | 1,851,181 |
| 2019-06-10 | $12.51 | $12.88 | $12.42 | $12.46 | $12.46 | 248,060 |
| 2019-06-07 | $11.99 | $12.59 | $11.96 | $12.49 | $12.49 | 233,877 |
| 2019-06-06 | $11.89 | $12.00 | $11.66 | $11.92 | $11.92 | 321,409 |
| 2019-06-05 | $12.20 | $12.20 | $11.77 | $11.86 | $11.86 | 341,513 |
| 2019-06-04 | $12.10 | $12.22 | $11.99 | $12.10 | $12.10 | 564,837 |
| 2019-06-03 | $12.11 | $12.19 | $11.73 | $11.96 | $11.96 | 799,820 |
| 2019-05-31 | $12.02 | $12.14 | $11.81 | $12.00 | $12.00 | 519,975 |
| 2019-05-30 | $12.39 | $12.50 | $12.04 | $12.22 | $12.22 | 225,360 |
| 2019-05-29 | $12.89 | $12.89 | $12.25 | $12.31 | $12.31 | 347,533 |
| 2019-05-28 | $13.22 | $13.48 | $12.66 | $13.02 | $13.02 | 2,218,264 |
| 2019-05-24 | $12.45 | $13.15 | $12.34 | $13.15 | $13.15 | 633,818 |
| 2019-05-23 | $12.37 | $12.50 | $12.14 | $12.45 | $12.45 | 546,364 |
| 2019-05-22 | $12.86 | $12.90 | $12.59 | $12.60 | $12.60 | 323,094 |
| 2019-05-21 | $12.44 | $13.14 | $12.44 | $12.90 | $12.90 | 505,426 |
| 2019-05-20 | $12.52 | $12.58 | $12.26 | $12.45 | $12.45 | 540,707 |
| 2019-05-17 | $13.57 | $13.69 | $12.73 | $12.75 | $12.75 | 1,013,352 |
| 2019-05-16 | $13.89 | $14.06 | $13.76 | $13.84 | $13.84 | 667,116 |
| 2019-05-15 | $13.67 | $14.10 | $13.67 | $13.94 | $13.94 | 222,700 |
| 2019-05-14 | $13.42 | $13.98 | $13.37 | $13.81 | $13.81 | 267,727 |
| 2019-05-13 | $13.19 | $13.46 | $13.17 | $13.32 | $13.32 | 360,493 |
| 2019-05-10 | $13.32 | $13.51 | $12.96 | $13.50 | $13.50 | 566,219 |
| 2019-05-09 | $14.38 | $14.73 | $13.51 | $13.57 | $13.57 | 506,793 |
| 2019-05-08 | $14.26 | $14.36 | $13.99 | $14.17 | $14.17 | 293,282 |
| 2019-05-07 | $14.33 | $14.44 | $14.06 | $14.25 | $14.25 | 293,816 |
| 2019-05-06 | $14.41 | $14.59 | $14.34 | $14.49 | $14.49 | 426,514 |
| 2019-05-03 | $14.50 | $14.80 | $14.34 | $14.73 | $14.73 | 245,634 |
| 2019-05-02 | $14.49 | $14.65 | $14.17 | $14.44 | $14.44 | 231,497 |
| 2019-05-01 | $14.62 | $14.74 | $14.51 | $14.60 | $14.60 | 292,653 |
| 2019-04-30 | $14.56 | $14.67 | $14.26 | $14.59 | $14.59 | 214,270 |
| 2019-04-29 | $14.23 | $14.66 | $14.23 | $14.55 | $14.55 | 145,863 |
| 2019-04-26 | $13.99 | $14.43 | $13.99 | $14.25 | $14.25 | 233,898 |
| 2019-04-25 | $14.16 | $14.39 | $13.86 | $14.27 | $14.27 | 497,806 |
| 2019-04-24 | $14.40 | $14.52 | $13.94 | $14.26 | $14.26 | 766,156 |
| 2019-04-23 | $14.22 | $14.40 | $14.18 | $14.39 | $14.39 | 148,095 |
| 2019-04-22 | $14.44 | $14.61 | $14.19 | $14.25 | $14.25 | 160,947 |
| 2019-04-18 | $14.56 | $14.71 | $14.22 | $14.54 | $14.54 | 179,297 |
| 2019-04-17 | $14.81 | $14.90 | $14.51 | $14.63 | $14.63 | 310,281 |
| 2019-04-16 | $14.60 | $15.19 | $14.36 | $14.80 | $14.80 | 578,672 |
| 2019-04-15 | $14.36 | $14.70 | $14.20 | $14.37 | $14.37 | 539,202 |
| 2019-04-12 | $14.04 | $14.38 | $14.02 | $14.33 | $14.33 | 230,717 |
| 2019-04-11 | $14.33 | $14.34 | $13.92 | $14.02 | $14.02 | 112,616 |
| 2019-04-10 | $14.24 | $14.38 | $14.12 | $14.31 | $14.31 | 126,386 |
| 2019-04-09 | $14.47 | $14.48 | $14.12 | $14.25 | $14.25 | 115,530 |
| 2019-04-08 | $14.39 | $14.73 | $14.39 | $14.47 | $14.47 | 176,460 |
| 2019-04-05 | $14.37 | $14.54 | $14.34 | $14.47 | $14.47 | 125,747 |
| 2019-04-04 | $14.86 | $15.07 | $14.17 | $14.32 | $14.32 | 469,960 |
| 2019-04-03 | $14.98 | $15.26 | $14.86 | $14.87 | $14.87 | 325,555 |
| 2019-04-02 | $14.90 | $15.06 | $14.86 | $14.93 | $14.93 | 183,470 |
| 2019-04-01 | $15.05 | $15.21 | $14.87 | $14.90 | $14.90 | 232,099 |
| 2019-03-29 | $14.51 | $15.01 | $14.51 | $14.90 | $14.90 | 465,405 |
| 2019-03-28 | $14.16 | $14.52 | $14.02 | $14.33 | $14.33 | 246,864 |
| 2019-03-27 | $14.23 | $14.41 | $13.74 | $14.06 | $14.06 | 391,814 |
| 2019-03-26 | $14.90 | $14.90 | $14.23 | $14.34 | $14.34 | 343,297 |
| 2019-03-25 | $14.77 | $15.03 | $14.38 | $14.72 | $14.72 | 462,054 |
| 2019-03-22 | $15.14 | $15.37 | $14.62 | $14.76 | $14.76 | 334,891 |
| 2019-03-21 | $15.73 | $15.73 | $15.19 | $15.36 | $15.36 | 294,873 |
| 2019-03-20 | $15.94 | $16.08 | $15.60 | $15.70 | $15.70 | 271,207 |
| 2019-03-19 | $16.32 | $16.48 | $15.90 | $15.94 | $15.94 | 217,747 |
| 2019-03-18 | $16.31 | $16.38 | $15.93 | $16.30 | $16.30 | 243,686 |
| 2019-03-15 | $16.41 | $16.59 | $16.31 | $16.44 | $16.44 | 660,307 |
| 2019-03-14 | $16.45 | $16.51 | $16.25 | $16.37 | $16.37 | 774,702 |
| 2019-03-13 | $17.00 | $17.06 | $16.28 | $16.48 | $16.48 | 502,161 |
| 2019-03-12 | $17.50 | $17.59 | $16.92 | $17.06 | $17.06 | 349,432 |
| 2019-03-11 | $17.35 | $17.58 | $17.22 | $17.41 | $17.41 | 404,707 |
| 2019-03-08 | $17.30 | $17.69 | $17.05 | $17.35 | $17.35 | 295,181 |
| 2019-03-07 | $18.75 | $18.75 | $17.03 | $17.53 | $17.53 | 710,770 |
| 2019-03-06 | $18.28 | $18.38 | $17.86 | $17.92 | $17.92 | 208,127 |
| 2019-03-05 | $18.20 | $18.51 | $18.07 | $18.41 | $18.41 | 184,634 |
| 2019-03-04 | $17.94 | $18.62 | $17.84 | $18.16 | $18.16 | 308,712 |
| 2019-03-01 | $18.00 | $18.35 | $17.76 | $17.80 | $17.80 | 164,419 |
| 2019-02-28 | $18.36 | $18.56 | $17.96 | $17.99 | $17.99 | 367,309 |
| 2019-02-27 | $18.38 | $18.90 | $18.17 | $18.50 | $18.50 | 381,875 |
| 2019-02-26 | $18.02 | $18.48 | $17.75 | $18.32 | $18.32 | 431,051 |
| 2019-02-25 | $17.98 | $18.36 | $17.85 | $18.02 | $18.02 | 244,489 |
| 2019-02-22 | $17.78 | $18.10 | $17.75 | $18.01 | $18.01 | 288,956 |
| 2019-02-21 | $18.21 | $18.48 | $17.63 | $17.76 | $17.76 | 265,880 |
| 2019-02-20 | $17.92 | $18.75 | $17.92 | $18.32 | $18.32 | 561,260 |
| 2019-02-19 | $17.45 | $18.22 | $17.45 | $17.94 | $17.94 | 724,141 |
| 2019-02-15 | $17.26 | $17.60 | $17.09 | $17.50 | $17.50 | 249,316 |
| 2019-02-14 | $17.22 | $17.38 | $16.97 | $17.29 | $17.29 | 181,900 |
| 2019-02-13 | $17.17 | $17.47 | $17.07 | $17.36 | $17.36 | 191,699 |
| 2019-02-12 | $17.10 | $17.29 | $16.95 | $17.18 | $17.18 | 406,540 |
| 2019-02-11 | $16.39 | $17.14 | $16.12 | $17.10 | $17.10 | 519,681 |
| 2019-02-08 | $16.48 | $16.53 | $16.05 | $16.28 | $16.28 | 365,132 |
| 2019-02-07 | $16.44 | $16.68 | $16.29 | $16.48 | $16.48 | 1,083,896 |
| 2019-02-06 | $16.27 | $16.67 | $15.94 | $16.65 | $16.65 | 448,633 |
| 2019-02-05 | $15.96 | $16.70 | $15.86 | $16.42 | $16.42 | 443,976 |
| 2019-02-04 | $15.50 | $16.02 | $15.42 | $15.96 | $15.96 | 607,726 |
| 2019-02-01 | $15.11 | $15.86 | $15.07 | $15.51 | $15.51 | 382,684 |
| 2019-01-31 | $15.31 | $15.31 | $14.96 | $15.02 | $15.02 | 280,884 |
| 2019-01-30 | $15.00 | $15.22 | $14.67 | $15.22 | $15.22 | 196,330 |
| 2019-01-29 | $15.00 | $15.13 | $14.81 | $14.98 | $14.98 | 214,641 |
| 2019-01-28 | $14.97 | $15.05 | $14.65 | $15.03 | $15.03 | 461,630 |
| 2019-01-25 | $14.56 | $15.07 | $14.34 | $15.00 | $15.00 | 408,319 |
| 2019-01-24 | $14.37 | $14.98 | $14.23 | $14.55 | $14.55 | 605,831 |
| 2019-01-23 | $14.23 | $14.46 | $13.92 | $14.37 | $14.37 | 319,579 |
| 2019-01-22 | $14.08 | $14.35 | $13.91 | $14.11 | $14.11 | 287,775 |
| 2019-01-18 | $14.12 | $14.48 | $14.03 | $14.19 | $14.19 | 217,704 |
| 2019-01-17 | $14.10 | $14.34 | $13.93 | $14.21 | $14.21 | 147,694 |
| 2019-01-16 | $13.90 | $14.48 | $13.84 | $14.25 | $14.25 | 414,757 |
| 2019-01-15 | $14.01 | $14.01 | $13.41 | $13.81 | $13.81 | 609,676 |
| 2019-01-14 | $13.77 | $13.99 | $13.46 | $13.89 | $13.89 | 197,612 |
| 2019-01-11 | $13.50 | $13.95 | $13.42 | $13.90 | $13.90 | 321,391 |
| 2019-01-10 | $13.51 | $13.73 | $13.26 | $13.58 | $13.58 | 218,411 |
| 2019-01-09 | $13.53 | $13.68 | $13.34 | $13.61 | $13.61 | 278,708 |
| 2019-01-08 | $13.38 | $13.62 | $13.24 | $13.41 | $13.41 | 425,201 |
| 2019-01-07 | $13.36 | $13.36 | $13.12 | $13.27 | $13.27 | 329,549 |
| 2019-01-04 | $12.72 | $13.35 | $12.66 | $13.21 | $13.21 | 335,546 |
| 2019-01-03 | $12.69 | $12.87 | $12.31 | $12.82 | $12.82 | 322,506 |
| 2019-01-02 | $12.42 | $12.75 | $11.98 | $12.70 | $12.70 | 488,190 |
| 2018-12-31 | $12.48 | $12.72 | $12.22 | $12.41 | $12.41 | 211,692 |
| 2018-12-28 | $12.28 | $12.53 | $12.28 | $12.37 | $12.37 | 444,385 |
| 2018-12-27 | $11.55 | $12.26 | $11.51 | $12.25 | $12.25 | 703,837 |
| 2018-12-26 | $11.70 | $12.21 | $11.52 | $12.20 | $12.20 | 477,381 |
| 2018-12-24 | $11.63 | $11.76 | $11.11 | $11.55 | $11.55 | 764,668 |
| 2018-12-21 | $12.28 | $12.49 | $11.59 | $11.64 | $11.64 | 1,058,285 |
| 2018-12-20 | $12.99 | $12.99 | $11.90 | $12.29 | $12.29 | 1,518,391 |
| 2018-12-19 | $13.79 | $13.86 | $13.05 | $13.13 | $13.13 | 414,960 |
| 2018-12-18 | $13.77 | $13.98 | $13.48 | $13.79 | $13.79 | 178,835 |
| 2018-12-17 | $14.05 | $14.08 | $13.72 | $13.81 | $13.81 | 138,903 |
| 2018-12-14 | $13.74 | $14.30 | $13.74 | $14.13 | $14.13 | 313,053 |
| 2018-12-13 | $13.83 | $14.05 | $13.75 | $13.93 | $13.93 | 283,906 |
| 2018-12-12 | $14.15 | $14.37 | $13.65 | $13.75 | $13.75 | 254,856 |
| 2018-12-11 | $13.85 | $14.07 | $13.61 | $13.93 | $13.93 | 289,124 |
| 2018-12-10 | $14.12 | $14.35 | $13.54 | $13.71 | $13.71 | 246,851 |
| 2018-12-07 | $14.52 | $14.61 | $14.01 | $14.21 | $14.21 | 237,192 |
| 2018-12-06 | $14.23 | $14.56 | $14.06 | $14.50 | $14.50 | 257,489 |
| 2018-12-04 | $15.18 | $15.33 | $14.38 | $14.53 | $14.53 | 387,119 |
| 2018-12-03 | $15.22 | $15.32 | $14.89 | $15.23 | $15.23 | 464,940 |
| 2018-11-30 | $15.21 | $15.32 | $14.58 | $14.94 | $14.94 | 627,490 |
| 2018-11-29 | $15.17 | $15.54 | $14.92 | $15.25 | $15.25 | 148,796 |
| 2018-11-28 | $14.79 | $15.26 | $14.66 | $15.24 | $15.24 | 77,122 |
| 2018-11-27 | $14.78 | $15.05 | $14.54 | $14.71 | $14.71 | 149,898 |
| 2018-11-26 | $15.03 | $15.34 | $14.51 | $14.82 | $14.82 | 334,332 |
| 2018-11-23 | $15.00 | $15.20 | $14.76 | $14.99 | $14.99 | 38,450 |
| 2018-11-21 | $15.22 | $15.61 | $15.13 | $15.14 | $15.14 | 95,285 |
| 2018-11-20 | $14.69 | $15.27 | $14.56 | $15.03 | $15.03 | 235,141 |
| 2018-11-19 | $15.58 | $15.71 | $14.78 | $14.92 | $14.92 | 284,132 |
| 2018-11-16 | $15.83 | $15.97 | $15.32 | $15.70 | $15.70 | 130,704 |
| 2018-11-15 | $15.98 | $16.21 | $15.62 | $15.85 | $15.85 | 165,627 |
| 2018-11-14 | $16.23 | $16.43 | $15.90 | $16.08 | $16.08 | 127,744 |
| 2018-11-13 | $15.97 | $16.30 | $15.88 | $16.13 | $16.13 | 194,749 |
| 2018-11-12 | $15.59 | $16.38 | $15.37 | $16.19 | $16.19 | 210,526 |
| 2018-11-09 | $15.70 | $16.45 | $14.71 | $15.73 | $15.73 | 498,847 |
| 2018-11-08 | $15.00 | $16.78 | $14.70 | $15.91 | $15.91 | 552,490 |
| 2018-11-07 | $16.69 | $16.85 | $16.31 | $16.65 | $16.65 | 235,161 |
| 2018-11-06 | $16.73 | $16.93 | $16.32 | $16.59 | $16.59 | 153,275 |
| 2018-11-05 | $16.92 | $16.98 | $16.40 | $16.68 | $16.68 | 213,910 |
| 2018-11-02 | $16.94 | $17.25 | $16.72 | $17.00 | $17.00 | 337,402 |
| 2018-11-01 | $16.21 | $17.22 | $16.20 | $16.87 | $16.87 | 530,548 |
| 2018-10-31 | $15.89 | $16.29 | $15.77 | $16.07 | $16.07 | 264,669 |
| 2018-10-30 | $14.98 | $16.52 | $14.92 | $15.78 | $15.78 | 289,676 |
| 2018-10-29 | $15.68 | $16.15 | $14.66 | $14.99 | $14.99 | 506,263 |
| 2018-10-26 | $15.50 | $15.60 | $15.02 | $15.33 | $15.33 | 633,334 |
| 2018-10-25 | $15.25 | $16.04 | $15.25 | $15.57 | $15.57 | 212,115 |
| 2018-10-24 | $15.58 | $15.93 | $14.95 | $15.20 | $15.20 | 376,140 |
| 2018-10-23 | $15.08 | $15.58 | $14.94 | $15.47 | $15.47 | 233,091 |
| 2018-10-22 | $15.69 | $16.12 | $15.23 | $15.31 | $15.31 | 177,481 |
| 2018-10-19 | $15.71 | $15.83 | $15.38 | $15.62 | $15.62 | 86,292 |
| 2018-10-18 | $16.02 | $16.16 | $15.53 | $15.63 | $15.63 | 160,311 |
| 2018-10-17 | $16.25 | $16.25 | $15.54 | $16.09 | $16.09 | 138,906 |
| 2018-10-16 | $15.60 | $16.41 | $15.54 | $16.20 | $16.20 | 213,687 |
| 2018-10-15 | $15.43 | $16.02 | $15.22 | $15.51 | $15.51 | 191,320 |
| 2018-10-12 | $15.46 | $15.66 | $15.03 | $15.51 | $15.51 | 313,945 |
| 2018-10-11 | $15.46 | $15.92 | $15.03 | $15.25 | $15.25 | 754,432 |
| 2018-10-10 | $16.26 | $16.26 | $15.50 | $15.89 | $15.89 | 527,613 |
| 2018-10-09 | $16.68 | $16.79 | $16.28 | $16.34 | $16.34 | 472,152 |
| 2018-10-08 | $16.85 | $17.01 | $16.57 | $16.79 | $16.79 | 566,603 |
| 2018-10-05 | $17.12 | $17.20 | $16.70 | $16.72 | $16.72 | 524,527 |
| 2018-10-04 | $16.89 | $17.12 | $16.64 | $17.07 | $17.07 | 373,620 |
| 2018-10-03 | $17.00 | $17.30 | $16.89 | $17.03 | $17.03 | 498,732 |
| 2018-10-02 | $17.00 | $17.16 | $16.76 | $16.88 | $16.88 | 395,134 |
| 2018-10-01 | $16.90 | $17.08 | $16.78 | $16.94 | $16.94 | 514,760 |
| 2018-09-28 | $16.62 | $17.01 | $16.51 | $16.87 | $16.87 | 545,187 |
| 2018-09-27 | $16.64 | $17.15 | $16.57 | $16.69 | $16.69 | 693,698 |
| 2018-09-26 | $16.87 | $17.25 | $16.58 | $16.66 | $16.66 | 564,417 |
| 2018-09-25 | $17.01 | $17.09 | $16.55 | $16.94 | $16.94 | 839,374 |
| 2018-09-24 | $17.14 | $17.31 | $16.97 | $17.04 | $17.04 | 316,715 |
| 2018-09-21 | $17.53 | $17.85 | $17.16 | $17.24 | $17.24 | 215,682 |
| 2018-09-20 | $17.26 | $17.83 | $17.24 | $17.52 | $17.52 | 371,768 |
| 2018-09-19 | $16.73 | $17.60 | $16.60 | $17.15 | $17.15 | 612,121 |
| 2018-09-18 | $16.23 | $17.02 | $16.13 | $16.78 | $16.78 | 431,977 |
| 2018-09-17 | $15.57 | $16.50 | $15.57 | $16.18 | $16.18 | 613,418 |
| 2018-09-14 | $15.42 | $15.99 | $15.24 | $15.50 | $15.50 | 421,237 |
| 2018-09-13 | $15.14 | $15.52 | $15.06 | $15.33 | $15.33 | 422,184 |
| 2018-09-12 | $15.42 | $15.42 | $14.80 | $15.06 | $15.06 | 362,800 |
| 2018-09-11 | $15.88 | $15.96 | $15.34 | $15.46 | $15.46 | 378,056 |
| 2018-09-10 | $16.10 | $16.30 | $15.85 | $15.97 | $15.97 | 380,040 |
| 2018-09-07 | $16.12 | $16.40 | $15.99 | $16.24 | $16.24 | 351,896 |
| 2018-09-06 | $16.25 | $16.57 | $16.16 | $16.16 | $16.16 | 513,818 |
| 2018-09-05 | $16.67 | $16.82 | $16.38 | $16.39 | $16.39 | 462,161 |
| 2018-09-04 | $16.85 | $16.85 | $16.13 | $16.80 | $16.80 | 714,998 |
| 2018-08-31 | $16.78 | $17.12 | $16.67 | $16.86 | $16.86 | 623,424 |
| 2018-08-30 | $17.11 | $17.28 | $16.55 | $16.96 | $16.96 | 1,382,871 |
| 2018-08-29 | $17.69 | $17.76 | $17.05 | $17.30 | $17.30 | 753,463 |
| 2018-08-28 | $18.09 | $18.09 | $17.34 | $17.52 | $17.52 | 1,153,436 |
| 2018-08-27 | $17.65 | $18.23 | $17.62 | $18.08 | $18.08 | 366,141 |
| 2018-08-24 | $17.87 | $18.19 | $17.50 | $17.51 | $17.51 | 257,250 |
| 2018-08-23 | $18.00 | $18.34 | $17.77 | $17.87 | $17.87 | 382,372 |
| 2018-08-22 | $17.64 | $18.09 | $17.61 | $17.98 | $17.98 | 265,302 |
| 2018-08-21 | $17.48 | $17.72 | $17.37 | $17.60 | $17.60 | 660,753 |
| 2018-08-20 | $17.01 | $17.83 | $17.01 | $17.41 | $17.41 | 876,816 |
| 2018-08-17 | $17.40 | $17.52 | $16.42 | $17.03 | $17.03 | 2,666,427 |
| 2018-08-16 | $19.58 | $21.06 | $17.78 | $18.27 | $18.27 | 2,081,877 |
| 2018-08-15 | $19.70 | $19.71 | $19.13 | $19.57 | $19.57 | 253,534 |
| 2018-08-14 | $19.90 | $20.04 | $19.63 | $19.78 | $19.78 | 148,751 |
| 2018-08-13 | $19.39 | $20.25 | $19.28 | $19.84 | $19.84 | 387,332 |
| 2018-08-10 | $20.38 | $20.40 | $19.03 | $19.33 | $19.33 | 420,574 |
| 2018-08-09 | $20.43 | $20.83 | $20.31 | $20.40 | $20.40 | 728,836 |
| 2018-08-08 | $20.96 | $21.01 | $20.51 | $20.59 | $20.59 | 309,453 |
| 2018-08-07 | $21.64 | $21.75 | $20.77 | $20.91 | $20.91 | 279,520 |
| 2018-08-06 | $21.30 | $21.82 | $21.29 | $21.72 | $21.72 | 1,452,992 |
| 2018-08-03 | $21.13 | $21.28 | $20.97 | $21.24 | $21.24 | 689,234 |
| 2018-08-02 | $20.63 | $21.18 | $20.37 | $21.09 | $21.09 | 977,729 |
| 2018-08-01 | $21.11 | $21.67 | $20.51 | $20.54 | $20.54 | 446,029 |
| 2018-07-31 | $21.78 | $21.80 | $20.91 | $21.02 | $21.02 | 390,835 |
| 2018-07-30 | $21.85 | $21.85 | $21.38 | $21.64 | $21.64 | 596,921 |
| 2018-07-27 | $21.84 | $22.18 | $21.65 | $21.80 | $21.80 | 501,696 |
| 2018-07-26 | $21.57 | $21.95 | $21.43 | $21.58 | $21.58 | 493,063 |
| 2018-07-25 | $20.75 | $21.48 | $20.73 | $21.44 | $21.44 | 502,181 |
| 2018-07-24 | $20.54 | $21.09 | $20.51 | $20.76 | $20.76 | 560,081 |
| 2018-07-23 | $19.42 | $20.82 | $19.19 | $20.50 | $20.50 | 310,688 |
| 2018-07-20 | $19.22 | $19.80 | $19.11 | $19.49 | $19.49 | 420,552 |
| 2018-07-19 | $19.53 | $19.59 | $19.22 | $19.42 | $19.42 | 188,268 |
| 2018-07-18 | $19.88 | $20.04 | $19.37 | $19.52 | $19.52 | 354,524 |
| 2018-07-17 | $20.30 | $20.30 | $19.72 | $19.80 | $19.80 | 415,475 |
| 2018-07-16 | $19.60 | $20.54 | $19.57 | $20.26 | $20.26 | 265,120 |
| 2018-07-13 | $19.61 | $20.59 | $19.37 | $20.42 | $20.42 | 434,517 |
| 2018-07-12 | $20.20 | $20.34 | $19.37 | $19.61 | $19.61 | 241,508 |
| 2018-07-11 | $20.22 | $20.42 | $19.94 | $20.12 | $20.12 | 273,097 |
| 2018-07-10 | $20.80 | $20.85 | $20.06 | $20.43 | $20.43 | 246,034 |
| 2018-07-09 | $20.64 | $20.96 | $20.37 | $20.78 | $20.78 | 322,300 |
| 2018-07-06 | $20.65 | $20.68 | $20.37 | $20.49 | $20.49 | 174,638 |
| 2018-07-05 | $20.41 | $20.56 | $20.03 | $20.55 | $20.55 | 260,078 |
| 2018-07-03 | $20.97 | $20.97 | $20.40 | $20.42 | $20.42 | 125,640 |
| 2018-07-02 | $20.74 | $21.19 | $20.47 | $20.91 | $20.91 | 179,608 |
| 2018-06-29 | $20.81 | $21.16 | $20.27 | $20.97 | $20.97 | 128,259 |
| 2018-06-28 | $20.63 | $20.97 | $20.28 | $20.80 | $20.80 | 157,577 |
| 2018-06-27 | $21.21 | $21.62 | $20.51 | $20.54 | $20.54 | 166,611 |
| 2018-06-26 | $21.48 | $21.99 | $21.01 | $21.33 | $21.33 | 449,955 |
| 2018-06-25 | $22.64 | $22.85 | $21.85 | $22.00 | $22.00 | 292,463 |
| 2018-06-22 | $22.54 | $23.37 | $22.54 | $22.74 | $22.74 | 802,616 |
| 2018-06-21 | $23.15 | $23.98 | $22.31 | $22.57 | $22.57 | 1,499,972 |
| 2018-06-20 | $21.68 | $22.48 | $21.67 | $22.25 | $22.25 | 328,734 |
| 2018-06-19 | $21.05 | $21.60 | $20.70 | $21.52 | $21.52 | 390,457 |
| 2018-06-18 | $21.71 | $21.71 | $21.06 | $21.14 | $21.14 | 219,676 |
| 2018-06-15 | $22.02 | $22.14 | $20.33 | $21.65 | $21.65 | 479,448 |
| 2018-06-14 | $22.23 | $22.60 | $21.83 | $22.02 | $22.02 | 503,381 |
| 2018-06-13 | $22.89 | $22.89 | $21.91 | $22.35 | $22.35 | 733,914 |
| 2018-06-12 | $23.08 | $23.18 | $22.66 | $22.80 | $22.80 | 458,619 |
| 2018-06-11 | $23.07 | $23.40 | $22.75 | $23.03 | $23.03 | 2,366,229 |
| 2018-06-08 | $22.45 | $23.13 | $22.42 | $22.92 | $22.92 | 997,696 |
| 2018-06-07 | $22.72 | $22.90 | $22.10 | $22.40 | $22.40 | 733,282 |
| 2018-06-06 | $23.00 | $23.15 | $22.56 | $22.62 | $22.62 | 357,128 |
| 2018-06-05 | $22.96 | $23.40 | $22.95 | $22.97 | $22.97 | 439,086 |
| 2018-06-04 | $23.53 | $24.75 | $22.86 | $23.12 | $23.12 | 788,385 |
| 2018-06-01 | $23.33 | $23.62 | $22.72 | $23.58 | $23.58 | 227,567 |
| 2018-05-31 | $22.70 | $23.59 | $22.46 | $23.29 | $23.29 | 502,707 |
| 2018-05-30 | $22.72 | $23.18 | $22.26 | $22.67 | $22.67 | 307,639 |
| 2018-05-29 | $22.93 | $23.25 | $22.68 | $22.79 | $22.79 | 483,900 |
| 2018-05-25 | $23.00 | $23.14 | $22.85 | $22.86 | $22.86 | 610,171 |
| 2018-05-24 | $23.06 | $23.20 | $22.80 | $23.01 | $23.01 | 520,318 |
| 2018-05-23 | $23.28 | $23.35 | $22.82 | $23.08 | $23.08 | 492,697 |
| 2018-05-22 | $23.80 | $23.96 | $23.35 | $23.40 | $23.40 | 295,937 |
| 2018-05-21 | $23.92 | $24.13 | $23.56 | $23.80 | $23.80 | 203,247 |
| 2018-05-18 | $24.08 | $24.19 | $23.82 | $23.89 | $23.89 | 270,014 |
| 2018-05-17 | $24.70 | $25.38 | $23.94 | $24.08 | $24.08 | 177,669 |
| 2018-05-16 | $24.18 | $25.57 | $24.18 | $24.70 | $24.70 | 311,445 |
| 2018-05-15 | $24.80 | $24.80 | $23.63 | $24.17 | $24.17 | 397,848 |
| 2018-05-14 | $25.80 | $25.89 | $24.61 | $24.90 | $24.90 | 689,908 |
| 2018-05-11 | $26.57 | $26.72 | $25.56 | $25.97 | $25.97 | 498,299 |
| 2018-05-10 | $27.55 | $28.69 | $26.28 | $26.72 | $26.72 | 641,939 |
| 2018-05-09 | $27.63 | $27.83 | $26.31 | $27.40 | $27.40 | 635,193 |
| 2018-05-08 | $28.01 | $28.04 | $27.47 | $27.52 | $27.52 | 439,478 |
| 2018-05-07 | $28.61 | $28.97 | $27.79 | $28.01 | $28.01 | 349,463 |
| 2018-05-04 | $28.49 | $28.84 | $28.43 | $28.69 | $28.69 | 132,435 |
| 2018-05-03 | $28.95 | $28.99 | $27.85 | $28.55 | $28.55 | 187,345 |
| 2018-05-02 | $29.36 | $29.37 | $28.75 | $28.88 | $28.88 | 149,857 |
| 2018-05-01 | $29.18 | $29.38 | $28.91 | $29.19 | $29.19 | 110,978 |
| 2018-04-30 | $28.61 | $29.53 | $28.49 | $29.36 | $29.36 | 125,236 |
| 2018-04-27 | $29.12 | $29.12 | $28.41 | $28.45 | $28.45 | 71,573 |
| 2018-04-26 | $28.87 | $29.18 | $28.67 | $28.88 | $28.88 | 99,941 |
| 2018-04-25 | $29.25 | $29.39 | $28.50 | $28.62 | $28.62 | 94,929 |
| 2018-04-24 | $30.11 | $30.27 | $29.10 | $29.39 | $29.39 | 179,118 |
| 2018-04-23 | $30.10 | $30.28 | $29.85 | $30.01 | $30.01 | 106,489 |
| 2018-04-20 | $29.90 | $30.40 | $29.79 | $30.06 | $30.06 | 255,430 |
| 2018-04-19 | $29.79 | $30.58 | $29.67 | $30.21 | $30.21 | 148,285 |
| 2018-04-18 | $29.86 | $30.07 | $28.89 | $29.96 | $29.96 | 177,284 |
| 2018-04-17 | $29.20 | $30.02 | $29.09 | $29.90 | $29.90 | 294,689 |
| 2018-04-16 | $29.73 | $29.73 | $28.84 | $29.06 | $29.06 | 151,440 |
| 2018-04-13 | $29.50 | $29.55 | $29.16 | $29.46 | $29.46 | 146,697 |
| 2018-04-12 | $29.73 | $29.74 | $29.04 | $29.49 | $29.49 | 301,417 |
| 2018-04-11 | $29.50 | $29.80 | $29.11 | $29.46 | $29.46 | 346,918 |
| 2018-04-10 | $29.58 | $30.00 | $29.35 | $29.48 | $29.48 | 132,647 |
| 2018-04-09 | $30.01 | $30.38 | $28.93 | $29.31 | $29.31 | 233,783 |
| 2018-04-06 | $30.91 | $31.48 | $29.81 | $30.42 | $30.42 | 209,356 |
| 2018-04-05 | $30.99 | $31.54 | $30.84 | $31.06 | $31.06 | 167,387 |
| 2018-04-04 | $30.67 | $31.29 | $30.28 | $30.99 | $30.99 | 261,976 |
| 2018-04-03 | $30.87 | $31.32 | $30.75 | $31.00 | $31.00 | 166,125 |
| 2018-04-02 | $31.25 | $31.78 | $30.38 | $30.60 | $30.60 | 108,189 |
| 2018-03-29 | $31.01 | $31.78 | $30.23 | $31.25 | $31.25 | 93,771 |
| 2018-03-28 | $31.92 | $32.11 | $30.61 | $31.00 | $31.00 | 174,910 |
| 2018-03-27 | $32.50 | $33.89 | $31.77 | $31.93 | $31.93 | 142,039 |
| 2018-03-26 | $32.45 | $33.00 | $31.01 | $32.80 | $32.80 | 191,285 |
| 2018-03-23 | $32.00 | $32.77 | $31.43 | $32.45 | $32.45 | 181,534 |
| 2018-03-22 | $31.88 | $32.05 | $31.49 | $31.91 | $31.91 | 112,158 |
| 2018-03-21 | $32.13 | $32.41 | $31.38 | $31.90 | $31.90 | 226,190 |
| 2018-03-20 | $32.80 | $32.99 | $31.52 | $31.88 | $31.88 | 265,141 |
| 2018-03-19 | $32.61 | $36.56 | $32.52 | $33.05 | $33.05 | 412,032 |
| 2018-03-16 | $32.58 | $33.44 | $32.47 | $32.91 | $32.91 | 122,167 |
| 2018-03-15 | $31.95 | $33.13 | $31.63 | $32.75 | $32.75 | 192,541 |
| 2018-03-14 | $33.29 | $33.50 | $32.03 | $32.43 | $32.43 | 173,775 |
| 2018-03-13 | $33.20 | $33.64 | $32.10 | $33.08 | $33.08 | 219,368 |
| 2018-03-12 | $33.47 | $33.93 | $31.90 | $33.13 | $33.13 | 355,025 |
| 2018-03-09 | $31.63 | $33.83 | $31.36 | $33.50 | $33.50 | 446,120 |
| 2018-03-08 | $32.30 | $32.70 | $29.69 | $30.91 | $30.91 | 645,123 |
| 2018-03-07 | $28.85 | $30.38 | $28.22 | $29.47 | $29.47 | 319,376 |
| 2018-03-06 | $29.31 | $29.72 | $28.55 | $28.85 | $28.85 | 240,143 |
| 2018-03-05 | $28.40 | $29.24 | $27.28 | $29.08 | $29.08 | 236,932 |
| 2018-03-02 | $28.37 | $28.93 | $27.68 | $28.65 | $28.65 | 197,456 |
| 2018-03-01 | $28.43 | $28.75 | $27.86 | $28.36 | $28.36 | 949,444 |
| 2018-02-28 | $28.81 | $28.97 | $28.02 | $28.40 | $28.40 | 155,780 |
| 2018-02-27 | $29.45 | $29.74 | $28.26 | $28.70 | $28.70 | 111,561 |
| 2018-02-26 | $28.75 | $29.15 | $28.21 | $29.15 | $29.15 | 171,953 |
| 2018-02-23 | $28.52 | $29.45 | $28.35 | $29.27 | $29.27 | 51,363 |
| 2018-02-22 | $28.55 | $28.95 | $28.00 | $28.58 | $28.58 | 102,387 |
| 2018-02-21 | $28.26 | $29.22 | $27.89 | $28.60 | $28.60 | 277,426 |
| 2018-02-20 | $28.72 | $29.02 | $27.75 | $28.20 | $28.20 | 83,747 |
| 2018-02-16 | $28.40 | $29.10 | $28.05 | $28.72 | $28.72 | 104,732 |
| 2018-02-15 | $28.55 | $29.59 | $27.91 | $28.40 | $28.40 | 98,771 |
| 2018-02-14 | $27.74 | $28.85 | $27.49 | $28.70 | $28.70 | 164,823 |
| 2018-02-13 | $27.86 | $27.93 | $27.43 | $27.91 | $27.91 | 245,464 |
| 2018-02-12 | $27.63 | $28.43 | $27.47 | $27.76 | $27.76 | 164,639 |
| 2018-02-09 | $28.78 | $28.78 | $26.52 | $27.48 | $27.48 | 373,826 |
| 2018-02-08 | $29.43 | $29.77 | $28.09 | $28.79 | $28.79 | 151,529 |
| 2018-02-07 | $29.36 | $29.95 | $27.70 | $29.50 | $29.50 | 272,739 |
| 2018-02-06 | $28.52 | $29.37 | $28.34 | $29.21 | $29.21 | 198,506 |
| 2018-02-05 | $29.69 | $30.22 | $28.89 | $29.20 | $29.20 | 228,462 |
| 2018-02-02 | $30.25 | $30.26 | $29.90 | $30.05 | $30.05 | 207,742 |
| 2018-02-01 | $30.25 | $30.36 | $29.71 | $30.25 | $30.25 | 134,574 |
| 2018-01-31 | $30.11 | $30.72 | $29.95 | $30.45 | $30.45 | 101,560 |
| 2018-01-30 | $30.91 | $30.91 | $29.96 | $30.10 | $30.10 | 82,035 |
| 2018-01-29 | $30.84 | $32.86 | $29.94 | $30.84 | $30.84 | 169,544 |
| 2018-01-26 | $30.36 | $31.15 | $30.05 | $30.65 | $30.65 | 108,366 |
| 2018-01-25 | $30.12 | $30.24 | $29.49 | $30.03 | $30.03 | 175,494 |
| 2018-01-24 | $30.02 | $30.52 | $29.87 | $30.00 | $30.00 | 80,812 |
| 2018-01-23 | $30.10 | $30.65 | $29.96 | $30.02 | $30.02 | 184,748 |
| 2018-01-22 | $29.18 | $30.35 | $29.04 | $30.10 | $30.10 | 143,321 |
| 2018-01-19 | $29.09 | $29.41 | $28.88 | $29.18 | $29.18 | 229,484 |
| 2018-01-18 | $29.07 | $29.59 | $28.25 | $28.81 | $28.81 | 99,294 |
| 2018-01-17 | $29.00 | $30.13 | $28.56 | $29.25 | $29.25 | 146,268 |
| 2018-01-16 | $29.42 | $29.99 | $28.22 | $28.62 | $28.62 | 149,694 |
| 2018-01-12 | $28.62 | $29.50 | $28.38 | $29.31 | $29.31 | 97,286 |
| 2018-01-11 | $27.65 | $29.15 | $27.60 | $28.58 | $28.58 | 264,014 |
| 2018-01-10 | $27.72 | $27.72 | $26.37 | $26.49 | $26.49 | 175,587 |
| 2018-01-09 | $28.36 | $28.50 | $27.44 | $27.59 | $27.59 | 69,125 |
| 2018-01-08 | $28.01 | $28.96 | $27.65 | $28.22 | $28.22 | 74,760 |
| 2018-01-05 | $27.63 | $28.73 | $27.62 | $28.23 | $28.23 | 75,311 |
| 2018-01-04 | $28.37 | $28.73 | $26.89 | $27.33 | $27.33 | 112,131 |
| 2018-01-03 | $29.52 | $29.52 | $28.16 | $28.37 | $28.37 | 245,617 |
| 2018-01-02 | $27.52 | $29.03 | $27.52 | $29.03 | $29.03 | 88,317 |
| 2017-12-29 | $26.98 | $27.63 | $26.77 | $27.48 | $27.48 | 115,003 |
| 2017-12-28 | $27.34 | $27.76 | $26.80 | $27.00 | $27.00 | 225,169 |
| 2017-12-27 | $27.45 | $28.01 | $27.16 | $27.51 | $27.51 | 168,738 |
| 2017-12-26 | $27.86 | $28.24 | $27.22 | $27.61 | $27.61 | 124,040 |
| 2017-12-22 | $27.86 | $28.56 | $27.65 | $28.05 | $28.05 | 180,541 |
| 2017-12-21 | $27.55 | $28.27 | $27.21 | $27.95 | $27.95 | 136,004 |
| 2017-12-20 | $26.40 | $27.35 | $26.33 | $27.19 | $27.19 | 209,162 |
| 2017-12-19 | $26.36 | $26.51 | $25.53 | $26.30 | $26.30 | 84,053 |
| 2017-12-18 | $27.00 | $27.42 | $25.88 | $26.10 | $26.10 | 182,523 |
| 2017-12-15 | $26.24 | $26.88 | $26.07 | $26.84 | $26.84 | 322,245 |
| 2017-12-14 | $26.55 | $26.75 | $26.09 | $26.40 | $26.40 | 377,305 |
| 2017-12-13 | $26.42 | $26.62 | $26.00 | $26.24 | $26.24 | 248,404 |
| 2017-12-12 | $26.01 | $26.69 | $25.90 | $26.03 | $26.03 | 168,295 |
| 2017-12-11 | $26.45 | $26.95 | $25.85 | $26.03 | $26.03 | 160,571 |
| 2017-12-08 | $26.89 | $27.01 | $25.49 | $26.62 | $26.62 | 205,676 |
| 2017-12-07 | $25.60 | $27.24 | $25.14 | $26.90 | $26.90 | 492,187 |
| 2017-12-06 | $23.13 | $25.99 | $23.00 | $25.80 | $25.80 | 423,830 |
| 2017-12-05 | $22.77 | $23.73 | $22.77 | $23.01 | $23.01 | 730,691 |
| 2017-12-04 | $24.06 | $24.17 | $22.73 | $22.88 | $22.88 | 490,718 |
| 2017-12-01 | $23.90 | $24.08 | $23.20 | $23.69 | $23.69 | 407,396 |
| 2017-11-30 | $24.25 | $24.65 | $23.77 | $24.00 | $24.00 | 272,206 |
| 2017-11-29 | $25.21 | $25.35 | $23.79 | $24.00 | $24.00 | 484,506 |
| 2017-11-28 | $25.87 | $26.05 | $24.90 | $25.03 | $25.03 | 667,554 |
| 2017-11-27 | $26.93 | $27.12 | $24.81 | $25.81 | $25.81 | 298,810 |
| 2017-11-24 | $26.86 | $27.76 | $26.70 | $27.01 | $27.01 | 279,153 |
| 2017-11-22 | $27.99 | $28.10 | $26.59 | $26.91 | $26.91 | 200,432 |
| 2017-11-21 | $27.47 | $28.30 | $27.27 | $27.80 | $27.80 | 214,480 |
| 2017-11-20 | $28.61 | $28.75 | $27.25 | $27.30 | $27.30 | 207,083 |
| 2017-11-17 | $29.47 | $30.00 | $27.25 | $28.50 | $28.50 | 423,839 |
| 2017-11-16 | $28.63 | $29.45 | $28.55 | $29.16 | $29.16 | 193,203 |
| 2017-11-15 | $28.47 | $28.61 | $28.00 | $28.29 | $28.29 | 139,272 |
| 2017-11-14 | $28.35 | $29.00 | $28.01 | $28.54 | $28.54 | 181,219 |
| 2017-11-13 | $28.42 | $28.77 | $28.17 | $28.30 | $28.30 | 113,313 |
| 2017-11-10 | $29.28 | $29.40 | $28.33 | $28.65 | $28.65 | 133,475 |
| 2017-11-09 | $29.15 | $29.57 | $28.99 | $29.24 | $29.24 | 133,929 |
| 2017-11-08 | $28.82 | $29.85 | $28.01 | $29.34 | $29.34 | 183,935 |
| 2017-11-07 | $29.81 | $30.00 | $28.91 | $29.06 | $29.06 | 137,262 |
| 2017-11-06 | $29.95 | $30.42 | $29.61 | $29.90 | $29.90 | 44,121 |
| 2017-11-03 | $29.76 | $30.00 | $29.32 | $29.85 | $29.85 | 79,298 |
| 2017-11-02 | $30.33 | $30.48 | $29.67 | $29.69 | $29.69 | 140,382 |
| 2017-11-01 | $30.69 | $30.96 | $29.85 | $30.58 | $30.58 | 194,540 |
| 2017-10-31 | $29.80 | $30.85 | $29.60 | $30.80 | $30.80 | 241,817 |
| 2017-10-30 | $29.66 | $30.00 | $29.26 | $29.95 | $29.95 | 44,623 |
| 2017-10-27 | $29.83 | $30.00 | $29.17 | $29.67 | $29.67 | 111,735 |
| 2017-10-26 | $30.03 | $30.21 | $29.47 | $30.06 | $30.06 | 76,030 |
| 2017-10-25 | $30.00 | $30.15 | $29.31 | $30.00 | $30.00 | 145,179 |
| 2017-10-24 | $29.74 | $30.47 | $29.64 | $30.13 | $30.13 | 90,376 |
| 2017-10-23 | $30.00 | $30.68 | $29.65 | $29.78 | $29.78 | 236,867 |
| 2017-10-20 | $30.56 | $31.54 | $29.90 | $30.10 | $30.10 | 326,238 |
| 2017-10-19 | $31.76 | $32.17 | $30.54 | $30.81 | $30.81 | 421,215 |
| 2017-10-18 | $32.52 | $32.89 | $32.02 | $32.28 | $32.28 | 130,777 |
| 2017-10-17 | $32.76 | $32.88 | $30.06 | $32.52 | $32.52 | 510,667 |
| 2017-10-16 | $33.56 | $33.56 | $32.85 | $33.18 | $33.18 | 618,803 |
| 2017-10-13 | $33.00 | $34.01 | $33.00 | $33.94 | $33.94 | 159,911 |
| 2017-10-12 | $33.67 | $34.70 | $32.79 | $33.00 | $33.00 | 337,236 |
| 2017-10-11 | $33.71 | $34.00 | $33.11 | $33.60 | $33.60 | 148,129 |
| 2017-10-10 | $33.55 | $33.91 | $33.05 | $33.87 | $33.87 | 258,010 |
| 2017-10-09 | $32.80 | $34.12 | $32.80 | $33.30 | $33.30 | 694,964 |
| 2017-10-06 | $32.23 | $32.45 | $32.07 | $32.31 | $32.31 | 112,363 |
| 2017-10-05 | $32.10 | $32.47 | $31.34 | $32.08 | $32.08 | 204,207 |
| 2017-10-04 | $32.00 | $32.40 | $31.57 | $32.16 | $32.16 | 247,401 |
| 2017-10-03 | $31.64 | $32.17 | $31.40 | $32.00 | $32.00 | 406,718 |
| 2017-10-02 | $31.97 | $31.97 | $31.50 | $31.55 | $31.55 | 122,822 |
| 2017-09-29 | $32.10 | $32.35 | $31.95 | $32.00 | $32.00 | 797,347 |
| 2017-09-28 | $31.94 | $32.82 | $31.81 | $32.22 | $32.22 | 439,855 |
| 2017-09-27 | $32.11 | $32.93 | $31.93 | $32.00 | $32.00 | 704,180 |
| 2017-09-26 | $31.92 | $32.09 | $31.45 | $32.01 | $32.01 | 366,259 |
| 2017-09-25 | $32.31 | $32.74 | $31.30 | $31.89 | $31.89 | 1,005,557 |
| 2017-09-22 | $30.66 | $33.40 | $30.60 | $32.16 | $32.16 | 1,396,517 |
| 2017-09-21 | $32.54 | $32.59 | $30.70 | $30.84 | $30.84 | 1,573,589 |
| 2017-09-20 | $29.00 | $32.64 | $27.91 | $31.78 | $31.78 | 10,176,426 |
Despegar.com Corp (DESP) News Headlines
Recent Despegar.com Corp (DESP) News
Similar Companies to Despegar.com Corp (DESP) in the Travel Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Royal Caribbean Group | RCL | Travel Services | Consumer Cyclical | 56,000 |
| Trip.com Group Ltd | TCOM | Travel Services | Consumer Cyclical | 29,104 |
| Expedia Group Inc | EXPE | Travel Services | Consumer Cyclical | 24,000 |
| Booking Holdings Inc | BKNG | Travel Services | Consumer Cyclical | 20,000 |
| Norwegian Cruise Line Holdings Ltd | NCLH | Travel Services | Consumer Cyclical | 11,419 |
| Tuniu Corp | TOUR | Travel Services | Consumer Cyclical | 9,000 |
| Despegar.com Corp | DESP | Travel Services | Consumer Cyclical | 7,000 |
| TripAdvisor Inc | TRIP | Travel Services | Consumer Cyclical | 6,700 |
| Yatra Online Inc | YTRA | Travel Services | Consumer Cyclical | 4,226 |
| MakeMyTrip Ltd | MMYT | Travel Services | Consumer Cyclical | 2,000 |