EuroDry Ltd (EDRY) Exchange: NASDAQ
Data as of April 25, 2024
$20.43 ($-0.30) -1.45%
EuroDry Ltd - Daily Information
Click for more stock information on EuroDry Ltd.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $20.43 |
| Previous Close | $20.43 |
| High | $20.43 |
| Low | $20.43 |
| Adjusted Open | $20.43 |
| Previous Adjusted Close | $20.43 |
| Adjusted High | $20.43 |
| Adjusted Low | $20.43 |
About EuroDry Ltd (EDRY)
EuroDry Ltd. was formed on January 8, 2018 under the laws of the Republic of the Marshall Islands to consolidate the drybulk fleet of Euroseas Ltd into a separate listed public company. EuroDry was spun-off from Euroseas Ltd on May 30, 2018; it trades on the NASDAQ Capital Market under the ticker EDRY. EuroDry operates in the dry cargo, drybulk shipping market. EuroDry's operations are managed by Eurobulk Ltd., an ISO 9001:2008 and ISO 14001:2004 certified affiliated ship management company and Eurobulk (Far East) Ltd. Inc., which are responsible for the day-to-day commercial and technical management and operations of the vessels. EuroDry employs its vessels on spot and period charters and under pool agreements. The Company has a fleet of 9 vessels, including 5 Panamax drybulk carriers, 2 Ultramax drybulk carrier and 2 Kamsarmax drybulk carriers. EuroDry's 9 drybulk carriers have a total cargo capacity of 668,631 dwt.
Invest in EuroDry Ltd (EDRY)
Historical Stock Data for EuroDry Ltd (EDRY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | $20.43 | $20.43 | $20.43 | $20.43 | $20.43 | 444 |
| 2024-04-24 | $20.77 | $20.77 | $20.73 | $20.73 | $20.73 | 812 |
| 2024-04-23 | $20.05 | $20.73 | $20.05 | $20.73 | $20.73 | 5,762 |
| 2024-04-22 | $20.51 | $20.51 | $20.51 | $20.51 | $20.51 | 674 |
| 2024-04-19 | $19.98 | $20.51 | $19.98 | $20.51 | $20.51 | 2,305 |
| 2024-04-18 | $20.01 | $20.62 | $20.01 | $20.23 | $20.23 | 5,427 |
| 2024-04-17 | $20.04 | $20.52 | $20.04 | $20.24 | $20.24 | 3,014 |
| 2024-04-16 | $20.31 | $20.57 | $19.52 | $19.86 | $19.86 | 19,528 |
| 2024-04-15 | $20.00 | $20.17 | $19.95 | $20.10 | $20.10 | 8,028 |
| 2024-04-12 | $20.14 | $20.14 | $19.86 | $19.90 | $19.90 | 14,239 |
| 2024-04-11 | $20.20 | $20.40 | $19.55 | $20.35 | $20.35 | 6,361 |
| 2024-04-10 | $20.21 | $20.24 | $19.98 | $20.21 | $20.21 | 3,507 |
| 2024-04-09 | $19.80 | $20.21 | $19.80 | $20.11 | $20.11 | 2,532 |
| 2024-04-08 | $20.31 | $20.35 | $19.01 | $20.22 | $20.22 | 7,551 |
| 2024-04-05 | $20.65 | $20.65 | $20.45 | $20.45 | $20.45 | 1,028 |
| 2024-04-04 | $20.76 | $20.92 | $20.33 | $20.60 | $20.60 | 2,838 |
| 2024-04-03 | $20.92 | $21.19 | $20.67 | $20.83 | $20.83 | 12,320 |
| 2024-04-02 | $20.75 | $20.85 | $20.75 | $20.85 | $20.85 | 791 |
| 2024-04-01 | $20.55 | $21.25 | $20.50 | $21.21 | $21.21 | 3,845 |
| 2024-03-28 | $20.56 | $21.30 | $20.30 | $20.84 | $20.84 | 5,785 |
| 2024-03-27 | $21.50 | $21.50 | $20.31 | $20.75 | $20.75 | 7,355 |
| 2024-03-26 | $21.65 | $21.65 | $21.31 | $21.51 | $21.51 | 4,263 |
| 2024-03-25 | $22.60 | $22.60 | $21.72 | $22.00 | $22.00 | 9,353 |
| 2024-03-22 | $22.33 | $22.40 | $22.10 | $22.30 | $22.30 | 5,988 |
| 2024-03-21 | $21.61 | $22.99 | $21.61 | $22.55 | $22.55 | 8,087 |
| 2024-03-20 | $22.30 | $22.30 | $21.31 | $21.95 | $21.95 | 7,748 |
| 2024-03-19 | $22.56 | $22.56 | $22.10 | $22.30 | $22.30 | 4,034 |
| 2024-03-18 | $22.32 | $23.20 | $21.79 | $22.67 | $22.67 | 14,835 |
| 2024-03-15 | $21.82 | $22.74 | $21.82 | $22.62 | $22.62 | 4,816 |
| 2024-03-14 | $22.87 | $23.44 | $22.12 | $22.78 | $22.78 | 12,870 |
| 2024-03-13 | $23.92 | $23.98 | $22.85 | $22.91 | $22.91 | 36,078 |
| 2024-03-12 | $23.47 | $23.96 | $23.15 | $23.89 | $23.89 | 15,973 |
| 2024-03-11 | $23.32 | $23.33 | $22.81 | $23.33 | $23.33 | 6,789 |
| 2024-03-08 | $23.13 | $23.33 | $23.11 | $23.16 | $23.16 | 7,974 |
| 2024-03-07 | $22.74 | $23.17 | $22.74 | $23.17 | $23.17 | 4,589 |
| 2024-03-06 | $22.99 | $23.33 | $22.70 | $22.70 | $22.70 | 19,145 |
| 2024-03-05 | $22.57 | $23.18 | $22.55 | $22.92 | $22.92 | 4,467 |
| 2024-03-04 | $23.34 | $23.34 | $22.52 | $22.78 | $22.78 | 12,797 |
| 2024-03-01 | $21.73 | $23.41 | $21.73 | $23.35 | $23.35 | 23,199 |
| 2024-02-29 | $21.31 | $22.02 | $21.31 | $22.00 | $22.00 | 8,632 |
| 2024-02-28 | $21.68 | $22.19 | $21.60 | $21.60 | $21.60 | 27,536 |
| 2024-02-27 | $21.27 | $21.78 | $21.27 | $21.56 | $21.56 | 7,296 |
| 2024-02-26 | $21.32 | $21.77 | $21.29 | $21.59 | $21.59 | 4,004 |
| 2024-02-23 | $21.42 | $21.70 | $21.40 | $21.68 | $21.68 | 6,210 |
| 2024-02-22 | $21.70 | $21.70 | $21.10 | $21.23 | $21.23 | 9,666 |
| 2024-02-21 | $21.75 | $22.15 | $21.29 | $21.71 | $21.71 | 20,683 |
| 2024-02-20 | $21.29 | $21.75 | $21.03 | $21.75 | $21.75 | 5,810 |
| 2024-02-16 | $21.01 | $21.97 | $21.01 | $21.43 | $21.43 | 15,100 |
| 2024-02-15 | $21.00 | $21.48 | $20.98 | $21.29 | $21.29 | 9,860 |
| 2024-02-14 | $20.70 | $21.63 | $20.70 | $20.91 | $20.91 | 7,378 |
| 2024-02-13 | $20.44 | $20.90 | $20.41 | $20.41 | $20.41 | 11,990 |
| 2024-02-12 | $20.49 | $20.80 | $20.12 | $20.48 | $20.48 | 8,935 |
| 2024-02-09 | $20.10 | $20.44 | $20.10 | $20.25 | $20.25 | 3,222 |
| 2024-02-08 | $20.58 | $20.58 | $20.03 | $20.11 | $20.11 | 5,590 |
| 2024-02-07 | $20.60 | $20.65 | $20.38 | $20.40 | $20.40 | 4,224 |
| 2024-02-06 | $20.72 | $20.88 | $20.54 | $20.68 | $20.68 | 2,698 |
| 2024-02-05 | $20.30 | $20.43 | $20.30 | $20.42 | $20.42 | 5,832 |
| 2024-02-02 | $20.48 | $20.65 | $20.40 | $20.51 | $20.51 | 4,681 |
| 2024-02-01 | $21.04 | $21.04 | $20.30 | $20.75 | $20.75 | 10,244 |
| 2024-01-31 | $20.81 | $20.99 | $20.36 | $20.99 | $20.99 | 9,705 |
| 2024-01-30 | $20.49 | $20.85 | $20.48 | $20.85 | $20.85 | 6,740 |
| 2024-01-29 | $20.73 | $20.85 | $20.51 | $20.55 | $20.55 | 9,382 |
| 2024-01-26 | $20.55 | $20.91 | $20.45 | $20.86 | $20.86 | 6,536 |
| 2024-01-25 | $20.73 | $20.88 | $20.65 | $20.65 | $20.65 | 3,268 |
| 2024-01-24 | $20.48 | $20.98 | $20.48 | $20.90 | $20.90 | 12,736 |
| 2024-01-23 | $20.71 | $20.86 | $20.44 | $20.65 | $20.65 | 5,706 |
| 2024-01-22 | $20.90 | $20.97 | $20.55 | $20.55 | $20.55 | 5,690 |
| 2024-01-19 | $20.60 | $20.99 | $20.41 | $20.85 | $20.85 | 11,024 |
| 2024-01-18 | $20.59 | $20.80 | $20.41 | $20.78 | $20.78 | 6,056 |
| 2024-01-17 | $20.31 | $20.75 | $20.30 | $20.47 | $20.47 | 1,902 |
| 2024-01-16 | $20.44 | $20.55 | $20.10 | $20.33 | $20.33 | 4,484 |
| 2024-01-12 | $20.15 | $20.79 | $20.15 | $20.58 | $20.58 | 5,590 |
| 2024-01-11 | $20.50 | $20.50 | $20.01 | $20.15 | $20.15 | 5,455 |
| 2024-01-10 | $20.70 | $20.80 | $20.41 | $20.60 | $20.60 | 12,008 |
| 2024-01-09 | $21.27 | $21.47 | $20.44 | $21.05 | $21.05 | 13,085 |
| 2024-01-08 | $21.73 | $21.73 | $20.63 | $21.01 | $21.01 | 5,190 |
| 2024-01-05 | $21.41 | $21.41 | $20.50 | $21.25 | $21.25 | 22,211 |
| 2024-01-04 | $19.90 | $21.00 | $19.80 | $20.93 | $20.93 | 32,256 |
| 2024-01-03 | $18.95 | $19.70 | $18.92 | $19.47 | $19.47 | 7,452 |
| 2024-01-02 | $19.05 | $19.40 | $18.94 | $18.94 | $18.94 | 14,651 |
| 2023-12-29 | $19.15 | $19.34 | $18.14 | $19.05 | $19.05 | 11,857 |
| 2023-12-28 | $19.20 | $19.50 | $19.07 | $19.15 | $19.15 | 35,122 |
| 2023-12-27 | $19.50 | $19.50 | $18.83 | $19.15 | $19.15 | 8,338 |
| 2023-12-26 | $19.36 | $19.90 | $19.30 | $19.61 | $19.61 | 3,071 |
| 2023-12-22 | $19.21 | $19.91 | $18.97 | $19.44 | $19.44 | 20,166 |
| 2023-12-21 | $19.10 | $19.30 | $18.57 | $19.22 | $19.22 | 13,313 |
| 2023-12-20 | $19.21 | $19.32 | $18.76 | $19.17 | $19.17 | 10,771 |
| 2023-12-19 | $19.30 | $19.50 | $19.21 | $19.21 | $19.21 | 3,875 |
| 2023-12-18 | $19.11 | $19.71 | $18.75 | $19.28 | $19.28 | 18,498 |
| 2023-12-15 | $18.75 | $19.25 | $18.55 | $18.79 | $18.79 | 9,762 |
| 2023-12-14 | $18.25 | $18.63 | $18.25 | $18.38 | $18.38 | 5,160 |
| 2023-12-13 | $18.40 | $18.40 | $18.13 | $18.25 | $18.25 | 9,301 |
| 2023-12-12 | $18.20 | $18.48 | $18.15 | $18.35 | $18.35 | 4,446 |
| 2023-12-11 | $18.44 | $18.72 | $18.20 | $18.20 | $18.20 | 1,816 |
| 2023-12-08 | $18.25 | $18.85 | $18.25 | $18.27 | $18.27 | 5,727 |
| 2023-12-07 | $18.54 | $18.76 | $18.22 | $18.30 | $18.30 | 8,098 |
| 2023-12-06 | $18.90 | $19.18 | $18.41 | $18.74 | $18.74 | 10,199 |
| 2023-12-05 | $19.67 | $19.67 | $18.07 | $18.94 | $18.94 | 14,912 |
| 2023-12-04 | $20.24 | $20.24 | $19.16 | $19.50 | $19.50 | 15,388 |
| 2023-12-01 | $20.00 | $20.41 | $19.90 | $20.00 | $20.00 | 39,022 |
| 2023-11-30 | $18.90 | $19.98 | $18.90 | $19.81 | $19.81 | 19,110 |
| 2023-11-29 | $18.51 | $18.97 | $18.02 | $18.80 | $18.80 | 9,734 |
| 2023-11-28 | $18.31 | $18.57 | $17.99 | $18.49 | $18.49 | 4,918 |
| 2023-11-27 | $18.00 | $18.30 | $17.48 | $17.96 | $17.96 | 17,044 |
| 2023-11-24 | $16.98 | $18.03 | $16.95 | $17.83 | $17.83 | 18,745 |
| 2023-11-22 | $16.51 | $16.94 | $16.28 | $16.93 | $16.93 | 17,979 |
| 2023-11-21 | $16.09 | $16.55 | $16.05 | $16.50 | $16.50 | 25,508 |
| 2023-11-20 | $15.71 | $16.08 | $15.71 | $16.01 | $16.01 | 21,715 |
| 2023-11-17 | $15.65 | $15.94 | $15.54 | $15.84 | $15.84 | 9,312 |
| 2023-11-16 | $15.60 | $15.80 | $15.26 | $15.45 | $15.45 | 19,363 |
| 2023-11-15 | $15.79 | $15.80 | $15.59 | $15.70 | $15.70 | 5,010 |
| 2023-11-14 | $15.34 | $15.80 | $15.04 | $15.80 | $15.80 | 18,864 |
| 2023-11-13 | $15.35 | $15.35 | $14.99 | $15.35 | $15.35 | 3,216 |
| 2023-11-10 | $14.80 | $15.20 | $14.80 | $14.97 | $14.97 | 2,890 |
| 2023-11-09 | $15.09 | $15.20 | $14.97 | $15.05 | $15.05 | 12,784 |
| 2023-11-08 | $14.67 | $15.07 | $14.66 | $14.86 | $14.86 | 7,584 |
| 2023-11-07 | $14.71 | $15.17 | $14.70 | $14.78 | $14.78 | 4,755 |
| 2023-11-06 | $15.01 | $15.06 | $14.78 | $14.97 | $14.97 | 2,865 |
| 2023-11-03 | $15.04 | $15.04 | $14.75 | $14.95 | $14.95 | 3,779 |
| 2023-11-02 | $14.85 | $15.14 | $14.75 | $15.04 | $15.04 | 6,738 |
| 2023-11-01 | $14.70 | $15.05 | $14.46 | $15.05 | $15.05 | 1,996 |
| 2023-10-31 | $14.91 | $15.12 | $14.91 | $15.10 | $15.10 | 1,436 |
| 2023-10-30 | $14.90 | $14.99 | $14.70 | $14.94 | $14.94 | 6,522 |
| 2023-10-27 | $15.32 | $15.45 | $15.09 | $15.09 | $15.09 | 1,838 |
| 2023-10-26 | $15.30 | $15.70 | $15.20 | $15.28 | $15.28 | 3,775 |
| 2023-10-25 | $15.89 | $15.89 | $15.51 | $15.60 | $15.60 | 2,693 |
| 2023-10-24 | $15.83 | $15.89 | $15.69 | $15.78 | $15.78 | 4,207 |
| 2023-10-23 | $15.67 | $15.67 | $15.50 | $15.50 | $15.50 | 1,775 |
| 2023-10-20 | $15.90 | $15.95 | $15.71 | $15.75 | $15.75 | 3,223 |
| 2023-10-19 | $16.20 | $16.20 | $16.00 | $16.00 | $16.00 | 1,417 |
| 2023-10-18 | $15.90 | $15.90 | $15.77 | $15.78 | $15.78 | 2,543 |
| 2023-10-17 | $15.49 | $16.02 | $15.49 | $15.85 | $15.85 | 7,122 |
| 2023-10-16 | $15.44 | $15.60 | $15.29 | $15.53 | $15.53 | 9,688 |
| 2023-10-13 | $15.30 | $15.89 | $14.95 | $15.78 | $15.78 | 6,717 |
| 2023-10-12 | $15.28 | $15.35 | $15.25 | $15.35 | $15.35 | 2,303 |
| 2023-10-11 | $14.68 | $15.40 | $14.68 | $15.15 | $15.15 | 8,541 |
| 2023-10-10 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 627 |
| 2023-10-09 | $15.37 | $15.43 | $15.37 | $15.40 | $15.40 | 4,180 |
| 2023-10-06 | $15.49 | $15.59 | $15.12 | $15.12 | $15.12 | 6,344 |
| 2023-10-05 | $15.20 | $15.49 | $15.01 | $15.01 | $15.01 | 6,478 |
| 2023-10-04 | $14.89 | $14.89 | $14.70 | $14.89 | $14.89 | 1,308 |
| 2023-10-03 | $15.17 | $15.40 | $15.00 | $15.10 | $15.10 | 7,006 |
| 2023-10-02 | $15.12 | $15.52 | $15.12 | $15.47 | $15.47 | 4,271 |
| 2023-09-29 | $15.19 | $15.50 | $15.19 | $15.35 | $15.35 | 4,492 |
| 2023-09-28 | $15.19 | $15.19 | $14.60 | $14.60 | $14.60 | 5,098 |
| 2023-09-27 | $14.68 | $15.21 | $14.68 | $15.00 | $15.00 | 7,245 |
| 2023-09-26 | $14.38 | $14.70 | $14.34 | $14.41 | $14.41 | 3,628 |
| 2023-09-25 | $14.28 | $14.67 | $14.28 | $14.55 | $14.55 | 11,863 |
| 2023-09-22 | $14.49 | $14.70 | $14.28 | $14.57 | $14.57 | 16,536 |
| 2023-09-21 | $14.30 | $14.42 | $14.19 | $14.42 | $14.42 | 2,291 |
| 2023-09-20 | $14.27 | $14.36 | $14.10 | $14.32 | $14.32 | 4,255 |
| 2023-09-19 | $14.12 | $14.37 | $14.12 | $14.19 | $14.19 | 8,596 |
| 2023-09-18 | $13.98 | $14.29 | $13.90 | $14.03 | $14.03 | 4,889 |
| 2023-09-15 | $14.14 | $14.30 | $14.00 | $14.08 | $14.08 | 6,231 |
| 2023-09-14 | $14.30 | $14.34 | $14.01 | $14.13 | $14.13 | 18,613 |
| 2023-09-13 | $13.95 | $14.01 | $13.87 | $13.94 | $13.94 | 8,276 |
| 2023-09-12 | $14.07 | $14.32 | $14.00 | $14.00 | $14.00 | 4,117 |
| 2023-09-11 | $14.12 | $14.12 | $13.95 | $14.10 | $14.10 | 5,693 |
| 2023-09-08 | $14.02 | $14.13 | $13.90 | $14.05 | $14.05 | 3,478 |
| 2023-09-07 | $14.06 | $14.12 | $13.91 | $13.96 | $13.96 | 7,131 |
| 2023-09-06 | $14.00 | $14.00 | $13.99 | $13.99 | $13.99 | 657 |
| 2023-09-05 | $14.03 | $14.03 | $13.86 | $13.90 | $13.90 | 4,646 |
| 2023-09-01 | $14.01 | $14.14 | $14.01 | $14.10 | $14.10 | 5,041 |
| 2023-08-31 | $14.06 | $14.47 | $14.00 | $14.00 | $14.00 | 4,582 |
| 2023-08-30 | $14.20 | $14.25 | $14.06 | $14.08 | $14.08 | 8,812 |
| 2023-08-29 | $14.13 | $14.45 | $14.10 | $14.21 | $14.21 | 12,798 |
| 2023-08-28 | $14.07 | $14.21 | $13.88 | $14.14 | $14.14 | 5,755 |
| 2023-08-25 | $14.40 | $14.40 | $14.10 | $14.10 | $14.10 | 5,171 |
| 2023-08-24 | $14.14 | $14.14 | $14.11 | $14.11 | $14.11 | 1,233 |
| 2023-08-23 | $14.15 | $14.25 | $14.15 | $14.24 | $14.24 | 3,844 |
| 2023-08-22 | $14.31 | $14.46 | $14.15 | $14.15 | $14.15 | 3,945 |
| 2023-08-21 | $14.26 | $14.26 | $14.10 | $14.10 | $14.10 | 3,964 |
| 2023-08-18 | $14.36 | $14.53 | $14.36 | $14.50 | $14.50 | 4,384 |
| 2023-08-17 | $14.35 | $14.65 | $14.33 | $14.65 | $14.65 | 4,726 |
| 2023-08-16 | $14.46 | $14.71 | $14.45 | $14.51 | $14.51 | 9,394 |
| 2023-08-15 | $14.21 | $14.51 | $14.21 | $14.35 | $14.35 | 12,847 |
| 2023-08-14 | $14.60 | $14.71 | $14.30 | $14.35 | $14.35 | 6,501 |
| 2023-08-11 | $14.69 | $14.70 | $14.12 | $14.63 | $14.63 | 10,455 |
| 2023-08-10 | $14.31 | $14.71 | $14.31 | $14.71 | $14.71 | 6,095 |
| 2023-08-09 | $14.45 | $14.48 | $14.11 | $14.40 | $14.40 | 7,256 |
| 2023-08-08 | $14.11 | $14.46 | $14.11 | $14.19 | $14.19 | 3,912 |
| 2023-08-07 | $14.42 | $14.67 | $14.13 | $14.60 | $14.60 | 9,933 |
| 2023-08-04 | $14.31 | $14.31 | $13.99 | $14.30 | $14.30 | 5,848 |
| 2023-08-03 | $14.30 | $14.44 | $14.27 | $14.30 | $14.30 | 1,923 |
| 2023-08-02 | $14.10 | $14.19 | $14.00 | $14.10 | $14.10 | 3,889 |
| 2023-08-01 | $14.28 | $14.40 | $14.00 | $14.28 | $14.28 | 2,943 |
| 2023-07-31 | $14.43 | $14.44 | $13.92 | $14.42 | $14.42 | 7,177 |
| 2023-07-28 | $13.96 | $14.40 | $13.83 | $14.38 | $14.38 | 11,509 |
| 2023-07-27 | $13.95 | $14.23 | $13.88 | $14.04 | $14.04 | 11,729 |
| 2023-07-26 | $13.91 | $14.08 | $13.89 | $14.02 | $14.02 | 7,082 |
| 2023-07-25 | $13.94 | $14.02 | $13.81 | $13.97 | $13.97 | 8,568 |
| 2023-07-24 | $13.94 | $13.97 | $13.80 | $13.86 | $13.86 | 7,067 |
| 2023-07-21 | $13.92 | $14.07 | $13.42 | $13.85 | $13.85 | 9,925 |
| 2023-07-20 | $14.04 | $14.04 | $13.90 | $13.99 | $13.99 | 4,381 |
| 2023-07-19 | $13.78 | $14.19 | $13.78 | $14.09 | $14.09 | 4,872 |
| 2023-07-18 | $14.24 | $14.30 | $13.90 | $13.97 | $13.97 | 15,993 |
| 2023-07-17 | $14.24 | $14.24 | $13.90 | $14.13 | $14.13 | 10,057 |
| 2023-07-14 | $14.28 | $14.31 | $14.20 | $14.20 | $14.20 | 10,115 |
| 2023-07-13 | $14.22 | $14.44 | $14.22 | $14.31 | $14.31 | 3,134 |
| 2023-07-12 | $14.08 | $14.44 | $14.01 | $14.24 | $14.24 | 14,757 |
| 2023-07-11 | $13.93 | $14.07 | $13.82 | $14.00 | $14.00 | 7,797 |
| 2023-07-10 | $13.87 | $14.00 | $13.87 | $14.00 | $14.00 | 3,234 |
| 2023-07-07 | $13.87 | $13.99 | $13.86 | $13.99 | $13.99 | 3,354 |
| 2023-07-06 | $13.90 | $13.90 | $13.80 | $13.86 | $13.86 | 2,158 |
| 2023-07-05 | $13.91 | $14.18 | $13.72 | $13.73 | $13.73 | 8,394 |
| 2023-07-03 | $14.15 | $14.25 | $13.90 | $13.93 | $13.93 | 16,730 |
| 2023-06-30 | $14.00 | $14.52 | $14.00 | $14.12 | $14.12 | 6,187 |
| 2023-06-29 | $13.85 | $14.11 | $13.85 | $14.00 | $14.00 | 6,723 |
| 2023-06-28 | $13.75 | $13.95 | $13.70 | $13.94 | $13.94 | 11,307 |
| 2023-06-27 | $14.05 | $14.10 | $13.82 | $13.96 | $13.96 | 4,866 |
| 2023-06-26 | $14.05 | $14.11 | $13.99 | $14.02 | $14.02 | 5,652 |
| 2023-06-23 | $14.41 | $14.41 | $14.05 | $14.10 | $14.10 | 7,673 |
| 2023-06-22 | $14.15 | $14.34 | $14.11 | $14.11 | $14.11 | 9,451 |
| 2023-06-21 | $14.50 | $14.50 | $13.99 | $14.15 | $14.15 | 6,237 |
| 2023-06-20 | $13.99 | $14.19 | $13.85 | $14.17 | $14.17 | 12,685 |
| 2023-06-16 | $14.12 | $14.12 | $13.99 | $13.99 | $13.99 | 2,856 |
| 2023-06-15 | $13.85 | $14.19 | $13.85 | $14.07 | $14.07 | 6,323 |
| 2023-06-14 | $13.73 | $14.27 | $13.73 | $13.98 | $13.98 | 2,069 |
| 2023-06-13 | $13.98 | $14.03 | $13.64 | $13.65 | $13.65 | 7,973 |
| 2023-06-12 | $14.01 | $14.07 | $13.80 | $14.06 | $14.06 | 2,155 |
| 2023-06-09 | $13.84 | $14.15 | $13.71 | $13.90 | $13.90 | 9,653 |
| 2023-06-08 | $14.03 | $14.20 | $13.98 | $14.11 | $14.11 | 7,224 |
| 2023-06-07 | $14.26 | $14.49 | $14.02 | $14.10 | $14.10 | 5,529 |
| 2023-06-06 | $13.98 | $14.52 | $13.98 | $14.30 | $14.30 | 4,219 |
| 2023-06-05 | $14.16 | $14.51 | $13.70 | $14.15 | $14.15 | 4,410 |
| 2023-06-02 | $14.15 | $14.70 | $14.07 | $14.30 | $14.30 | 5,732 |
| 2023-06-01 | $13.66 | $14.51 | $13.65 | $13.89 | $13.89 | 8,076 |
| 2023-05-31 | $14.20 | $14.20 | $13.48 | $13.80 | $13.80 | 9,363 |
| 2023-05-30 | $14.47 | $14.49 | $14.13 | $14.30 | $14.30 | 14,778 |
| 2023-05-26 | $14.70 | $14.78 | $14.50 | $14.50 | $14.50 | 7,004 |
| 2023-05-25 | $14.74 | $14.91 | $14.53 | $14.75 | $14.75 | 5,835 |
| 2023-05-24 | $15.19 | $15.81 | $15.00 | $15.01 | $15.01 | 22,298 |
| 2023-05-23 | $15.25 | $15.29 | $15.19 | $15.19 | $15.19 | 7,063 |
| 2023-05-22 | $15.79 | $15.92 | $15.25 | $15.40 | $15.40 | 13,870 |
| 2023-05-19 | $15.65 | $15.81 | $15.49 | $15.56 | $15.56 | 2,770 |
| 2023-05-18 | $15.67 | $15.77 | $15.19 | $15.51 | $15.51 | 11,533 |
| 2023-05-17 | $15.58 | $16.04 | $15.56 | $16.00 | $16.00 | 7,931 |
| 2023-05-16 | $15.00 | $15.65 | $15.00 | $15.35 | $15.35 | 11,580 |
| 2023-05-15 | $15.49 | $15.49 | $15.06 | $15.26 | $15.26 | 5,787 |
| 2023-05-12 | $15.27 | $15.50 | $15.27 | $15.30 | $15.30 | 5,474 |
| 2023-05-11 | $15.12 | $15.46 | $14.77 | $15.41 | $15.41 | 14,877 |
| 2023-05-10 | $15.49 | $15.49 | $14.99 | $15.35 | $15.35 | 8,241 |
| 2023-05-09 | $15.50 | $15.60 | $15.00 | $15.41 | $15.41 | 18,522 |
| 2023-05-08 | $15.50 | $15.77 | $15.24 | $15.46 | $15.46 | 39,573 |
| 2023-05-05 | $15.97 | $15.97 | $15.38 | $15.38 | $15.38 | 7,729 |
| 2023-05-04 | $15.40 | $15.40 | $14.60 | $15.01 | $15.01 | 14,496 |
| 2023-05-03 | $15.59 | $15.84 | $15.40 | $15.52 | $15.52 | 5,460 |
| 2023-05-02 | $16.55 | $16.58 | $15.50 | $15.66 | $15.66 | 15,848 |
| 2023-05-01 | $16.87 | $16.98 | $16.60 | $16.66 | $16.66 | 6,263 |
| 2023-04-28 | $16.95 | $17.20 | $16.91 | $17.10 | $17.10 | 6,903 |
| 2023-04-27 | $17.00 | $17.17 | $16.67 | $17.10 | $17.10 | 12,477 |
| 2023-04-26 | $17.01 | $17.09 | $16.84 | $16.84 | $16.84 | 14,046 |
| 2023-04-25 | $17.02 | $17.02 | $16.53 | $16.91 | $16.91 | 59,616 |
| 2023-04-24 | $16.48 | $17.13 | $16.41 | $17.04 | $17.04 | 23,747 |
| 2023-04-21 | $16.50 | $16.70 | $16.30 | $16.66 | $16.66 | 9,166 |
| 2023-04-20 | $16.75 | $16.92 | $16.61 | $16.70 | $16.70 | 4,070 |
| 2023-04-19 | $16.45 | $17.05 | $16.25 | $16.93 | $16.93 | 5,602 |
| 2023-04-18 | $17.06 | $17.07 | $16.87 | $16.96 | $16.96 | 4,853 |
| 2023-04-17 | $16.93 | $17.15 | $16.80 | $17.07 | $17.07 | 4,712 |
| 2023-04-14 | $16.88 | $17.07 | $16.49 | $16.94 | $16.94 | 3,989 |
| 2023-04-13 | $16.19 | $17.57 | $16.17 | $17.06 | $17.06 | 13,216 |
| 2023-04-12 | $16.45 | $16.45 | $16.11 | $16.29 | $16.29 | 5,094 |
| 2023-04-11 | $16.26 | $16.51 | $16.18 | $16.51 | $16.51 | 3,763 |
| 2023-04-10 | $15.99 | $16.10 | $15.99 | $16.08 | $16.08 | 1,453 |
| 2023-04-06 | $15.84 | $15.96 | $15.50 | $15.75 | $15.75 | 7,626 |
| 2023-04-05 | $15.98 | $16.00 | $15.92 | $16.00 | $16.00 | 2,690 |
| 2023-04-04 | $16.20 | $16.28 | $15.78 | $16.27 | $16.27 | 7,093 |
| 2023-04-03 | $16.70 | $16.70 | $16.00 | $16.30 | $16.30 | 6,174 |
| 2023-03-31 | $16.70 | $16.91 | $16.49 | $16.57 | $16.57 | 10,886 |
| 2023-03-30 | $16.92 | $16.92 | $16.48 | $16.70 | $16.70 | 4,110 |
| 2023-03-29 | $16.90 | $17.37 | $16.59 | $16.97 | $16.97 | 46,567 |
| 2023-03-28 | $16.64 | $17.10 | $16.58 | $17.06 | $17.06 | 9,748 |
| 2023-03-27 | $16.90 | $17.18 | $16.60 | $16.79 | $16.79 | 20,649 |
| 2023-03-24 | $16.91 | $17.16 | $16.75 | $16.90 | $16.90 | 9,571 |
| 2023-03-23 | $16.88 | $17.44 | $16.88 | $16.98 | $16.98 | 13,427 |
| 2023-03-22 | $17.00 | $17.19 | $16.51 | $16.91 | $16.91 | 7,541 |
| 2023-03-21 | $16.79 | $17.24 | $16.79 | $17.00 | $17.00 | 20,418 |
| 2023-03-20 | $16.70 | $16.93 | $16.53 | $16.61 | $16.61 | 14,933 |
| 2023-03-17 | $17.03 | $17.12 | $16.66 | $16.75 | $16.75 | 16,449 |
| 2023-03-16 | $17.23 | $17.23 | $16.46 | $17.07 | $17.07 | 14,460 |
| 2023-03-15 | $17.40 | $17.54 | $17.30 | $17.30 | $17.30 | 7,252 |
| 2023-03-14 | $18.08 | $18.49 | $17.72 | $17.82 | $17.82 | 14,164 |
| 2023-03-13 | $17.73 | $17.73 | $17.01 | $17.62 | $17.62 | 8,558 |
| 2023-03-10 | $17.85 | $18.00 | $17.85 | $17.90 | $17.90 | 9,216 |
| 2023-03-09 | $18.12 | $18.58 | $17.86 | $17.96 | $17.96 | 16,099 |
| 2023-03-08 | $18.00 | $19.35 | $18.00 | $18.40 | $18.40 | 11,131 |
| 2023-03-07 | $17.90 | $18.27 | $17.90 | $18.05 | $18.05 | 12,117 |
| 2023-03-06 | $18.51 | $18.51 | $18.08 | $18.32 | $18.32 | 5,930 |
| 2023-03-03 | $18.29 | $18.60 | $18.00 | $18.35 | $18.35 | 21,143 |
| 2023-03-02 | $18.85 | $18.85 | $18.10 | $18.39 | $18.39 | 19,136 |
| 2023-03-01 | $18.79 | $19.22 | $18.70 | $18.71 | $18.71 | 14,491 |
| 2023-02-28 | $18.12 | $18.79 | $18.12 | $18.69 | $18.69 | 15,886 |
| 2023-02-27 | $18.16 | $18.33 | $17.84 | $18.27 | $18.27 | 14,070 |
| 2023-02-24 | $17.83 | $18.27 | $17.42 | $18.27 | $18.27 | 35,041 |
| 2023-02-23 | $17.26 | $18.09 | $17.26 | $18.08 | $18.08 | 14,285 |
| 2023-02-22 | $16.92 | $17.39 | $16.80 | $17.26 | $17.26 | 9,353 |
| 2023-02-21 | $16.42 | $16.89 | $16.40 | $16.87 | $16.87 | 20,013 |
| 2023-02-17 | $16.75 | $16.81 | $16.30 | $16.43 | $16.43 | 9,835 |
| 2023-02-16 | $16.85 | $16.90 | $16.71 | $16.87 | $16.87 | 14,387 |
| 2023-02-15 | $16.94 | $16.94 | $16.76 | $16.92 | $16.92 | 7,899 |
| 2023-02-14 | $17.39 | $17.39 | $16.70 | $17.05 | $17.05 | 21,293 |
| 2023-02-13 | $16.50 | $17.14 | $16.47 | $17.03 | $17.03 | 22,089 |
| 2023-02-10 | $16.99 | $17.00 | $16.51 | $16.92 | $16.92 | 5,981 |
| 2023-02-09 | $16.88 | $16.99 | $16.69 | $16.69 | $16.69 | 12,692 |
| 2023-02-08 | $16.67 | $16.85 | $16.49 | $16.81 | $16.81 | 14,246 |
| 2023-02-07 | $16.14 | $16.67 | $16.01 | $16.49 | $16.49 | 14,979 |
| 2023-02-06 | $15.90 | $16.28 | $15.90 | $16.10 | $16.10 | 15,125 |
| 2023-02-03 | $15.86 | $16.08 | $15.78 | $15.78 | $15.78 | 4,654 |
| 2023-02-02 | $16.28 | $16.30 | $16.00 | $16.03 | $16.03 | 15,146 |
| 2023-02-01 | $15.93 | $16.06 | $15.86 | $16.06 | $16.06 | 8,291 |
| 2023-01-31 | $15.83 | $16.05 | $15.77 | $15.87 | $15.87 | 4,619 |
| 2023-01-30 | $15.95 | $15.99 | $15.77 | $15.88 | $15.88 | 9,302 |
| 2023-01-27 | $16.00 | $16.14 | $15.66 | $16.04 | $16.04 | 17,015 |
| 2023-01-26 | $16.10 | $16.25 | $15.61 | $15.99 | $15.99 | 10,963 |
| 2023-01-25 | $15.98 | $16.10 | $15.81 | $15.91 | $15.91 | 6,276 |
| 2023-01-24 | $15.85 | $16.10 | $15.65 | $15.74 | $15.74 | 9,009 |
| 2023-01-23 | $15.89 | $16.08 | $15.89 | $16.00 | $16.00 | 13,075 |
| 2023-01-20 | $15.75 | $16.00 | $15.63 | $16.00 | $16.00 | 7,710 |
| 2023-01-19 | $16.59 | $16.59 | $15.63 | $15.74 | $15.74 | 5,555 |
| 2023-01-18 | $17.45 | $17.55 | $16.35 | $16.48 | $16.48 | 25,199 |
| 2023-01-17 | $17.25 | $17.64 | $17.25 | $17.32 | $17.32 | 10,105 |
| 2023-01-13 | $17.60 | $17.60 | $17.11 | $17.45 | $17.45 | 8,082 |
| 2023-01-12 | $17.47 | $17.47 | $17.15 | $17.35 | $17.35 | 5,138 |
| 2023-01-11 | $17.50 | $17.50 | $17.11 | $17.24 | $17.24 | 12,059 |
| 2023-01-10 | $17.15 | $17.39 | $17.11 | $17.39 | $17.39 | 4,833 |
| 2023-01-09 | $17.26 | $17.47 | $17.23 | $17.34 | $17.34 | 14,526 |
| 2023-01-06 | $16.99 | $17.40 | $16.91 | $16.95 | $16.95 | 60,229 |
| 2023-01-05 | $16.66 | $16.90 | $16.52 | $16.89 | $16.89 | 7,486 |
| 2023-01-04 | $16.96 | $16.96 | $16.50 | $16.50 | $16.50 | 22,080 |
| 2023-01-03 | $17.13 | $17.35 | $16.76 | $16.94 | $16.94 | 5,807 |
| 2022-12-30 | $17.07 | $17.19 | $17.03 | $17.19 | $17.19 | 2,512 |
| 2022-12-29 | $16.94 | $17.33 | $16.94 | $17.04 | $17.04 | 6,314 |
| 2022-12-28 | $17.10 | $17.36 | $16.85 | $16.94 | $16.94 | 7,969 |
| 2022-12-27 | $16.85 | $17.22 | $16.72 | $17.10 | $17.10 | 40,333 |
| 2022-12-23 | $16.37 | $16.88 | $16.36 | $16.52 | $16.52 | 10,438 |
| 2022-12-22 | $16.97 | $16.97 | $16.40 | $16.58 | $16.58 | 8,430 |
| 2022-12-21 | $16.17 | $17.04 | $16.17 | $16.98 | $16.98 | 8,779 |
| 2022-12-20 | $15.51 | $16.10 | $15.51 | $16.09 | $16.09 | 15,523 |
| 2022-12-19 | $16.01 | $16.77 | $15.71 | $15.71 | $15.71 | 9,931 |
| 2022-12-16 | $16.12 | $16.12 | $15.84 | $15.96 | $15.96 | 2,737 |
| 2022-12-15 | $16.30 | $16.54 | $16.03 | $16.11 | $16.11 | 12,059 |
| 2022-12-14 | $16.32 | $16.53 | $16.00 | $16.27 | $16.27 | 22,239 |
| 2022-12-13 | $16.73 | $16.87 | $16.44 | $16.71 | $16.71 | 10,607 |
| 2022-12-12 | $16.44 | $16.94 | $16.16 | $16.49 | $16.49 | 9,689 |
| 2022-12-09 | $16.32 | $16.60 | $16.26 | $16.26 | $16.26 | 5,873 |
| 2022-12-08 | $15.99 | $16.54 | $15.99 | $16.37 | $16.37 | 10,926 |
| 2022-12-07 | $15.75 | $15.97 | $15.50 | $15.83 | $15.83 | 13,014 |
| 2022-12-06 | $16.50 | $16.50 | $15.90 | $15.93 | $15.93 | 18,188 |
| 2022-12-05 | $16.40 | $16.97 | $16.16 | $16.30 | $16.30 | 27,123 |
| 2022-12-02 | $16.00 | $16.38 | $16.00 | $16.23 | $16.23 | 9,945 |
| 2022-12-01 | $16.19 | $17.08 | $16.05 | $16.10 | $16.10 | 19,765 |
| 2022-11-30 | $15.89 | $16.25 | $15.75 | $16.05 | $16.05 | 20,441 |
| 2022-11-29 | $15.40 | $16.10 | $15.40 | $15.67 | $15.67 | 10,486 |
| 2022-11-28 | $16.40 | $16.70 | $15.25 | $15.37 | $15.37 | 58,835 |
| 2022-11-25 | $16.11 | $16.95 | $16.11 | $16.70 | $16.70 | 17,779 |
| 2022-11-23 | $16.20 | $16.40 | $15.99 | $16.31 | $16.31 | 13,376 |
| 2022-11-22 | $16.50 | $16.50 | $16.02 | $16.20 | $16.20 | 8,886 |
| 2022-11-21 | $15.84 | $16.38 | $15.84 | $16.33 | $16.33 | 11,808 |
| 2022-11-18 | $16.11 | $16.40 | $15.55 | $16.19 | $16.19 | 18,407 |
| 2022-11-17 | $16.10 | $16.81 | $15.85 | $16.00 | $16.00 | 55,034 |
| 2022-11-16 | $16.30 | $16.30 | $15.90 | $16.03 | $16.03 | 16,463 |
| 2022-11-15 | $17.08 | $17.08 | $16.31 | $16.45 | $16.45 | 27,505 |
| 2022-11-14 | $16.16 | $17.11 | $16.16 | $16.51 | $16.51 | 28,689 |
| 2022-11-11 | $15.40 | $17.60 | $15.40 | $16.16 | $16.16 | 89,115 |
| 2022-11-10 | $15.46 | $15.46 | $14.71 | $15.21 | $15.21 | 12,336 |
| 2022-11-09 | $15.11 | $15.11 | $14.41 | $14.86 | $14.86 | 13,954 |
| 2022-11-08 | $15.47 | $15.47 | $14.93 | $15.10 | $15.10 | 14,986 |
| 2022-11-07 | $14.70 | $15.43 | $14.69 | $15.43 | $15.43 | 23,306 |
| 2022-11-04 | $14.07 | $15.15 | $14.07 | $14.83 | $14.83 | 15,585 |
| 2022-11-03 | $13.76 | $13.98 | $13.53 | $13.95 | $13.95 | 8,617 |
| 2022-11-02 | $13.95 | $14.22 | $13.50 | $13.73 | $13.73 | 6,765 |
| 2022-11-01 | $13.48 | $14.06 | $13.48 | $13.88 | $13.88 | 13,805 |
| 2022-10-31 | $13.90 | $13.92 | $13.46 | $13.47 | $13.47 | 39,213 |
| 2022-10-28 | $14.19 | $14.19 | $13.71 | $13.84 | $13.84 | 15,791 |
| 2022-10-27 | $14.92 | $14.92 | $14.25 | $14.25 | $14.25 | 9,895 |
| 2022-10-26 | $14.53 | $15.18 | $14.53 | $15.18 | $15.18 | 13,043 |
| 2022-10-25 | $14.20 | $14.78 | $14.04 | $14.78 | $14.78 | 10,771 |
| 2022-10-24 | $14.10 | $14.18 | $13.81 | $14.15 | $14.15 | 24,248 |
| 2022-10-21 | $14.13 | $14.47 | $14.00 | $14.42 | $14.42 | 22,047 |
| 2022-10-20 | $14.17 | $14.68 | $14.02 | $14.15 | $14.15 | 18,195 |
| 2022-10-19 | $14.48 | $14.48 | $14.30 | $14.45 | $14.45 | 4,011 |
| 2022-10-18 | $14.46 | $14.65 | $14.28 | $14.43 | $14.43 | 24,950 |
| 2022-10-17 | $14.33 | $14.63 | $14.20 | $14.28 | $14.28 | 9,277 |
| 2022-10-14 | $14.13 | $14.34 | $14.04 | $14.33 | $14.33 | 9,864 |
| 2022-10-13 | $13.68 | $14.19 | $13.60 | $14.04 | $14.04 | 26,116 |
| 2022-10-12 | $13.98 | $14.16 | $13.69 | $13.91 | $13.91 | 18,592 |
| 2022-10-11 | $14.18 | $14.40 | $13.23 | $13.96 | $13.96 | 13,658 |
| 2022-10-10 | $14.84 | $14.84 | $14.10 | $14.10 | $14.10 | 20,137 |
| 2022-10-07 | $14.97 | $15.25 | $14.55 | $14.82 | $14.82 | 25,328 |
| 2022-10-06 | $14.39 | $15.15 | $14.23 | $14.95 | $14.95 | 56,062 |
| 2022-10-05 | $13.80 | $14.68 | $13.47 | $14.49 | $14.49 | 39,222 |
| 2022-10-04 | $13.63 | $14.08 | $13.63 | $13.83 | $13.83 | 27,705 |
| 2022-10-03 | $13.00 | $13.76 | $13.00 | $13.41 | $13.41 | 13,949 |
| 2022-09-30 | $13.40 | $13.60 | $12.88 | $13.00 | $13.00 | 23,190 |
| 2022-09-29 | $13.42 | $13.86 | $12.84 | $13.11 | $13.11 | 43,994 |
| 2022-09-28 | $14.10 | $14.25 | $13.57 | $14.00 | $14.00 | 30,835 |
| 2022-09-27 | $13.32 | $14.29 | $13.31 | $14.01 | $14.01 | 38,255 |
| 2022-09-26 | $13.12 | $13.68 | $13.05 | $13.15 | $13.15 | 26,052 |
| 2022-09-23 | $13.92 | $13.94 | $13.04 | $13.23 | $13.23 | 40,873 |
| 2022-09-22 | $14.23 | $14.31 | $13.92 | $13.92 | $13.92 | 27,481 |
| 2022-09-21 | $14.38 | $14.80 | $14.05 | $14.30 | $14.30 | 34,089 |
| 2022-09-20 | $13.55 | $14.70 | $13.55 | $14.43 | $14.43 | 51,518 |
| 2022-09-19 | $13.04 | $13.19 | $12.77 | $12.94 | $12.94 | 25,140 |
| 2022-09-16 | $13.67 | $13.87 | $13.14 | $13.33 | $13.33 | 39,890 |
| 2022-09-15 | $14.18 | $14.30 | $14.02 | $14.11 | $14.11 | 20,239 |
| 2022-09-14 | $14.19 | $14.48 | $14.19 | $14.26 | $14.26 | 23,008 |
| 2022-09-13 | $14.08 | $14.66 | $13.98 | $13.98 | $13.98 | 45,560 |
| 2022-09-12 | $14.30 | $14.47 | $14.15 | $14.20 | $14.20 | 31,517 |
| 2022-09-09 | $14.01 | $14.49 | $13.85 | $14.05 | $14.05 | 46,550 |
| 2022-09-08 | $13.15 | $13.93 | $13.15 | $13.84 | $13.84 | 40,556 |
| 2022-09-07 | $13.67 | $13.67 | $12.71 | $13.03 | $13.03 | 106,239 |
| 2022-09-06 | $13.81 | $14.10 | $13.66 | $13.66 | $13.66 | 18,997 |
| 2022-09-02 | $14.16 | $14.16 | $13.76 | $13.81 | $13.81 | 28,523 |
| 2022-09-01 | $14.20 | $14.20 | $13.80 | $13.80 | $13.80 | 37,712 |
| 2022-08-31 | $13.67 | $14.38 | $13.66 | $14.20 | $14.20 | 25,071 |
| 2022-08-30 | $14.47 | $14.48 | $13.51 | $13.71 | $13.71 | 85,045 |
| 2022-08-29 | $14.50 | $14.75 | $14.38 | $14.59 | $14.59 | 28,591 |
| 2022-08-26 | $14.78 | $14.79 | $14.25 | $14.35 | $14.35 | 39,078 |
| 2022-08-25 | $15.00 | $15.32 | $14.68 | $14.76 | $14.76 | 39,815 |
| 2022-08-24 | $15.10 | $15.28 | $14.62 | $15.02 | $15.02 | 61,765 |
| 2022-08-23 | $15.33 | $15.34 | $15.03 | $15.22 | $15.22 | 45,718 |
| 2022-08-22 | $15.00 | $15.45 | $14.85 | $15.15 | $15.15 | 55,873 |
| 2022-08-19 | $15.95 | $15.99 | $15.26 | $15.29 | $15.29 | 40,548 |
| 2022-08-18 | $15.76 | $16.20 | $15.53 | $15.90 | $15.90 | 63,989 |
| 2022-08-17 | $15.52 | $15.89 | $15.34 | $15.86 | $15.86 | 112,238 |
| 2022-08-16 | $17.00 | $17.34 | $15.40 | $15.99 | $15.99 | 214,282 |
| 2022-08-15 | $17.64 | $17.80 | $16.96 | $17.12 | $17.12 | 58,628 |
| 2022-08-12 | $18.40 | $18.40 | $17.53 | $18.21 | $18.21 | 68,808 |
| 2022-08-11 | $19.01 | $19.36 | $18.04 | $18.04 | $18.04 | 97,574 |
| 2022-08-10 | $18.43 | $19.30 | $18.43 | $18.99 | $18.99 | 58,507 |
| 2022-08-09 | $19.04 | $19.35 | $18.30 | $18.40 | $18.40 | 107,497 |
| 2022-08-08 | $16.52 | $18.25 | $16.52 | $17.71 | $17.71 | 103,363 |
| 2022-08-05 | $16.24 | $16.50 | $16.02 | $16.22 | $16.22 | 25,584 |
| 2022-08-04 | $16.50 | $16.97 | $16.02 | $16.13 | $16.13 | 20,873 |
| 2022-08-03 | $17.12 | $17.12 | $16.22 | $16.48 | $16.48 | 32,881 |
| 2022-08-02 | $16.66 | $17.41 | $16.51 | $17.00 | $17.00 | 21,830 |
| 2022-08-01 | $17.45 | $17.45 | $16.82 | $17.44 | $17.44 | 26,644 |
| 2022-07-29 | $17.40 | $17.48 | $16.71 | $17.48 | $17.48 | 22,828 |
| 2022-07-28 | $17.00 | $17.65 | $17.00 | $17.46 | $17.46 | 16,756 |
| 2022-07-27 | $16.61 | $17.07 | $16.41 | $16.93 | $16.93 | 11,509 |
| 2022-07-26 | $16.99 | $16.99 | $16.18 | $16.32 | $16.32 | 26,731 |
| 2022-07-25 | $17.66 | $17.76 | $16.77 | $17.09 | $17.09 | 68,395 |
| 2022-07-22 | $17.38 | $18.94 | $17.25 | $17.66 | $17.66 | 38,983 |
| 2022-07-21 | $17.00 | $17.61 | $16.53 | $17.20 | $17.20 | 40,115 |
| 2022-07-20 | $16.80 | $17.23 | $16.75 | $17.00 | $17.00 | 40,112 |
| 2022-07-19 | $16.54 | $17.40 | $16.54 | $16.84 | $16.84 | 21,489 |
| 2022-07-18 | $15.95 | $16.78 | $15.95 | $16.45 | $16.45 | 55,892 |
| 2022-07-15 | $15.68 | $15.89 | $15.19 | $15.62 | $15.62 | 22,559 |
| 2022-07-14 | $16.00 | $16.04 | $15.31 | $15.55 | $15.55 | 16,915 |
| 2022-07-13 | $15.70 | $16.30 | $15.51 | $16.05 | $16.05 | 13,894 |
| 2022-07-12 | $15.88 | $16.58 | $15.55 | $15.96 | $15.96 | 21,426 |
| 2022-07-11 | $16.18 | $16.42 | $15.91 | $16.05 | $16.05 | 16,437 |
| 2022-07-08 | $16.59 | $16.60 | $16.04 | $16.47 | $16.47 | 24,130 |
| 2022-07-07 | $16.27 | $17.33 | $16.10 | $16.53 | $16.53 | 38,055 |
| 2022-07-06 | $16.95 | $17.54 | $15.57 | $16.00 | $16.00 | 54,075 |
| 2022-07-05 | $17.21 | $17.52 | $16.65 | $16.73 | $16.73 | 22,198 |
| 2022-07-01 | $18.02 | $18.81 | $16.82 | $17.80 | $17.80 | 32,281 |
| 2022-06-30 | $17.74 | $18.63 | $17.58 | $18.09 | $18.09 | 23,066 |
| 2022-06-29 | $19.14 | $19.14 | $17.64 | $17.97 | $17.97 | 20,703 |
| 2022-06-28 | $19.00 | $19.48 | $18.18 | $18.90 | $18.90 | 19,777 |
| 2022-06-27 | $18.19 | $19.51 | $18.19 | $18.97 | $18.97 | 31,904 |
| 2022-06-24 | $18.23 | $18.98 | $18.00 | $18.01 | $18.01 | 22,036 |
| 2022-06-23 | $18.70 | $19.11 | $17.49 | $18.56 | $18.56 | 45,527 |
| 2022-06-22 | $19.47 | $19.80 | $18.52 | $18.63 | $18.63 | 63,580 |
| 2022-06-21 | $20.46 | $21.48 | $20.01 | $20.17 | $20.17 | 63,922 |
| 2022-06-17 | $20.70 | $21.62 | $19.71 | $20.00 | $20.00 | 38,024 |
| 2022-06-16 | $21.30 | $21.30 | $20.16 | $20.65 | $20.65 | 33,390 |
| 2022-06-15 | $21.88 | $22.40 | $21.53 | $21.83 | $21.83 | 19,514 |
| 2022-06-14 | $21.45 | $23.45 | $21.43 | $21.76 | $21.76 | 39,508 |
| 2022-06-13 | $23.36 | $23.36 | $21.00 | $21.26 | $21.26 | 110,427 |
| 2022-06-10 | $23.51 | $24.36 | $23.15 | $23.43 | $23.43 | 42,219 |
| 2022-06-09 | $24.42 | $25.02 | $23.53 | $24.05 | $24.05 | 53,362 |
| 2022-06-08 | $27.20 | $27.30 | $24.71 | $24.90 | $24.90 | 166,863 |
| 2022-06-07 | $28.79 | $29.30 | $28.14 | $28.37 | $28.37 | 22,685 |
| 2022-06-06 | $28.51 | $29.49 | $28.22 | $28.71 | $28.71 | 34,796 |
| 2022-06-03 | $28.42 | $29.11 | $28.03 | $28.08 | $28.08 | 16,731 |
| 2022-06-02 | $29.00 | $29.96 | $28.14 | $28.80 | $28.80 | 39,009 |
| 2022-06-01 | $28.25 | $30.00 | $28.01 | $28.85 | $28.85 | 24,152 |
| 2022-05-31 | $29.10 | $30.24 | $28.31 | $28.31 | $28.31 | 65,024 |
| 2022-05-27 | $27.60 | $28.85 | $26.77 | $28.31 | $28.31 | 29,097 |
| 2022-05-26 | $27.96 | $29.50 | $27.50 | $28.25 | $28.25 | 54,791 |
| 2022-05-25 | $27.05 | $28.30 | $26.04 | $27.86 | $27.86 | 106,171 |
| 2022-05-24 | $29.85 | $30.25 | $28.63 | $28.63 | $28.63 | 140,907 |
| 2022-05-23 | $32.27 | $32.27 | $29.00 | $30.49 | $30.49 | 190,592 |
| 2022-05-20 | $32.64 | $35.27 | $32.26 | $32.69 | $32.69 | 57,399 |
| 2022-05-19 | $33.07 | $33.90 | $31.24 | $32.84 | $32.84 | 40,184 |
| 2022-05-18 | $34.82 | $35.95 | $32.60 | $33.21 | $33.21 | 58,286 |
| 2022-05-17 | $36.44 | $36.44 | $34.53 | $35.00 | $35.00 | 42,377 |
| 2022-05-16 | $33.00 | $35.58 | $33.00 | $34.61 | $34.61 | 22,136 |
| 2022-05-13 | $33.63 | $34.90 | $32.53 | $33.25 | $33.25 | 37,017 |
| 2022-05-12 | $33.05 | $34.32 | $30.56 | $31.77 | $31.77 | 59,358 |
| 2022-05-11 | $35.00 | $36.98 | $33.01 | $34.79 | $34.79 | 38,625 |
| 2022-05-10 | $34.16 | $36.00 | $33.22 | $33.94 | $33.94 | 47,177 |
| 2022-05-09 | $34.02 | $34.73 | $31.15 | $33.18 | $33.18 | 85,775 |
| 2022-05-06 | $37.89 | $37.89 | $34.15 | $35.80 | $35.80 | 52,660 |
| 2022-05-05 | $38.81 | $38.94 | $35.89 | $37.49 | $37.49 | 30,102 |
| 2022-05-04 | $38.93 | $39.42 | $37.00 | $38.61 | $38.61 | 49,393 |
| 2022-05-03 | $35.52 | $39.53 | $35.30 | $38.87 | $38.87 | 60,753 |
| 2022-05-02 | $35.41 | $36.29 | $34.16 | $36.26 | $36.26 | 55,768 |
| 2022-04-29 | $37.70 | $38.63 | $36.63 | $36.80 | $36.80 | 38,719 |
| 2022-04-28 | $37.89 | $38.44 | $35.50 | $37.81 | $37.81 | 61,612 |
| 2022-04-27 | $36.43 | $38.47 | $35.05 | $37.89 | $37.89 | 79,569 |
| 2022-04-26 | $33.18 | $37.88 | $30.99 | $35.96 | $35.96 | 118,433 |
| 2022-04-25 | $38.19 | $38.21 | $29.29 | $32.21 | $32.21 | 223,709 |
| 2022-04-22 | $44.26 | $44.26 | $38.70 | $39.80 | $39.80 | 132,085 |
| 2022-04-21 | $43.08 | $44.99 | $40.50 | $42.75 | $42.75 | 240,808 |
| 2022-04-20 | $38.07 | $40.49 | $38.00 | $39.90 | $39.90 | 182,333 |
| 2022-04-19 | $35.80 | $38.17 | $35.70 | $37.81 | $37.81 | 90,715 |
| 2022-04-18 | $31.59 | $36.97 | $31.01 | $36.00 | $36.00 | 133,004 |
| 2022-04-14 | $29.02 | $31.09 | $29.00 | $30.89 | $30.89 | 64,845 |
| 2022-04-13 | $30.10 | $30.10 | $28.70 | $29.21 | $29.21 | 42,396 |
| 2022-04-12 | $30.95 | $31.50 | $28.55 | $29.38 | $29.38 | 81,455 |
| 2022-04-11 | $33.74 | $33.74 | $30.64 | $30.98 | $30.98 | 51,525 |
| 2022-04-08 | $32.32 | $34.44 | $32.32 | $34.08 | $34.08 | 20,198 |
| 2022-04-07 | $32.85 | $33.42 | $31.49 | $32.64 | $32.64 | 37,890 |
| 2022-04-06 | $34.70 | $36.73 | $31.00 | $33.16 | $33.16 | 80,354 |
| 2022-04-05 | $37.69 | $38.15 | $34.23 | $34.56 | $34.56 | 95,129 |
| 2022-04-04 | $34.60 | $38.24 | $34.25 | $37.98 | $37.98 | 129,329 |
| 2022-04-01 | $34.00 | $34.75 | $31.40 | $33.43 | $33.43 | 68,718 |
| 2022-03-31 | $33.64 | $33.90 | $32.60 | $33.90 | $33.90 | 26,972 |
| 2022-03-30 | $32.31 | $33.00 | $32.06 | $32.74 | $32.74 | 24,673 |
| 2022-03-29 | $33.83 | $33.94 | $31.31 | $32.45 | $32.45 | 40,538 |
| 2022-03-28 | $31.86 | $33.83 | $31.01 | $33.80 | $33.80 | 48,503 |
| 2022-03-25 | $32.60 | $33.71 | $30.06 | $31.00 | $31.00 | 69,050 |
| 2022-03-24 | $32.22 | $33.90 | $31.10 | $32.92 | $32.92 | 79,352 |
| 2022-03-23 | $30.20 | $32.36 | $29.15 | $31.65 | $31.65 | 50,909 |
| 2022-03-22 | $29.39 | $30.25 | $28.56 | $29.81 | $29.81 | 59,316 |
| 2022-03-21 | $26.04 | $30.25 | $25.60 | $29.59 | $29.59 | 205,547 |
| 2022-03-18 | $25.00 | $25.90 | $24.42 | $24.42 | $24.42 | 38,532 |
| 2022-03-17 | $25.13 | $25.87 | $24.60 | $25.35 | $25.35 | 39,035 |
| 2022-03-16 | $24.68 | $25.89 | $24.68 | $25.53 | $25.53 | 21,580 |
| 2022-03-15 | $25.28 | $25.29 | $23.48 | $24.70 | $24.70 | 58,939 |
| 2022-03-14 | $29.60 | $29.99 | $24.81 | $25.26 | $25.26 | 96,780 |
| 2022-03-11 | $28.85 | $30.01 | $28.31 | $29.48 | $29.48 | 41,308 |
| 2022-03-10 | $27.50 | $29.42 | $26.85 | $28.85 | $28.85 | 58,329 |
| 2022-03-09 | $27.33 | $28.49 | $26.28 | $27.78 | $27.78 | 37,963 |
| 2022-03-08 | $28.37 | $28.40 | $26.59 | $27.61 | $27.61 | 59,880 |
| 2022-03-07 | $27.70 | $29.59 | $26.00 | $27.95 | $27.95 | 116,957 |
| 2022-03-04 | $25.77 | $27.75 | $24.99 | $27.41 | $27.41 | 82,437 |
| 2022-03-03 | $26.32 | $26.88 | $25.71 | $26.04 | $26.04 | 38,464 |
| 2022-03-02 | $24.86 | $26.60 | $24.39 | $26.29 | $26.29 | 79,013 |
| 2022-03-01 | $25.99 | $26.02 | $24.03 | $24.49 | $24.49 | 43,425 |
| 2022-02-28 | $25.17 | $27.20 | $24.62 | $25.63 | $25.63 | 101,431 |
| 2022-02-25 | $23.43 | $25.69 | $22.75 | $25.37 | $25.37 | 117,430 |
| 2022-02-24 | $23.00 | $23.82 | $22.51 | $23.66 | $23.66 | 39,044 |
| 2022-02-23 | $24.51 | $25.27 | $23.09 | $24.25 | $24.25 | 96,739 |
| 2022-02-22 | $27.53 | $27.78 | $24.07 | $24.63 | $24.63 | 141,839 |
| 2022-02-18 | $29.75 | $29.75 | $27.00 | $27.93 | $27.93 | 252,005 |
| 2022-02-17 | $23.53 | $26.46 | $23.53 | $26.24 | $26.24 | 97,017 |
| 2022-02-16 | $24.13 | $24.72 | $23.70 | $23.88 | $23.88 | 22,472 |
| 2022-02-15 | $24.40 | $24.88 | $23.52 | $24.24 | $24.24 | 29,488 |
| 2022-02-14 | $23.79 | $24.36 | $22.71 | $24.36 | $24.36 | 30,123 |
| 2022-02-11 | $24.00 | $24.75 | $23.30 | $23.84 | $23.84 | 46,708 |
| 2022-02-10 | $25.00 | $25.00 | $23.63 | $24.01 | $24.01 | 38,105 |
| 2022-02-09 | $22.98 | $24.47 | $22.98 | $24.10 | $24.10 | 54,280 |
| 2022-02-08 | $23.76 | $23.89 | $22.00 | $22.86 | $22.86 | 31,151 |
| 2022-02-07 | $21.97 | $23.47 | $21.63 | $23.32 | $23.32 | 48,032 |
| 2022-02-04 | $20.66 | $21.63 | $20.59 | $21.62 | $21.62 | 21,814 |
| 2022-02-03 | $20.44 | $21.53 | $20.44 | $20.83 | $20.83 | 40,093 |
| 2022-02-02 | $21.05 | $21.48 | $19.80 | $21.00 | $21.00 | 25,050 |
| 2022-02-01 | $19.13 | $21.52 | $19.00 | $21.30 | $21.30 | 49,489 |
| 2022-01-31 | $18.68 | $19.59 | $18.39 | $19.20 | $19.20 | 18,828 |
| 2022-01-28 | $17.85 | $19.07 | $17.85 | $18.93 | $18.93 | 39,738 |
| 2022-01-27 | $17.22 | $18.48 | $17.22 | $17.85 | $17.85 | 23,818 |
| 2022-01-26 | $18.64 | $19.00 | $16.84 | $17.00 | $17.00 | 79,517 |
| 2022-01-25 | $17.00 | $18.31 | $16.81 | $18.31 | $18.31 | 13,166 |
| 2022-01-24 | $16.95 | $17.60 | $15.75 | $17.18 | $17.18 | 50,188 |
| 2022-01-21 | $18.78 | $19.10 | $17.40 | $17.71 | $17.71 | 54,803 |
| 2022-01-20 | $19.98 | $20.99 | $18.85 | $19.09 | $19.09 | 30,740 |
| 2022-01-19 | $19.05 | $20.56 | $18.70 | $19.60 | $19.60 | 49,112 |
| 2022-01-18 | $19.25 | $19.39 | $18.30 | $18.69 | $18.69 | 17,078 |
| 2022-01-14 | $18.16 | $19.44 | $18.02 | $19.25 | $19.25 | 23,159 |
| 2022-01-13 | $18.82 | $18.95 | $18.21 | $18.30 | $18.30 | 15,211 |
| 2022-01-12 | $18.98 | $19.32 | $18.63 | $18.97 | $18.97 | 11,900 |
| 2022-01-11 | $18.68 | $19.22 | $18.10 | $18.85 | $18.85 | 27,981 |
| 2022-01-10 | $19.37 | $19.48 | $18.00 | $18.54 | $18.54 | 45,365 |
| 2022-01-07 | $19.23 | $19.50 | $18.50 | $19.50 | $19.50 | 21,228 |
| 2022-01-06 | $19.51 | $19.94 | $18.58 | $19.20 | $19.20 | 23,479 |
| 2022-01-05 | $19.57 | $20.25 | $18.60 | $19.49 | $19.49 | 46,836 |
| 2022-01-04 | $19.80 | $19.80 | $18.60 | $19.39 | $19.39 | 20,002 |
| 2022-01-03 | $19.42 | $19.80 | $19.35 | $19.78 | $19.78 | 17,698 |
| 2021-12-31 | $18.24 | $19.35 | $18.05 | $19.04 | $19.04 | 14,717 |
| 2021-12-30 | $18.68 | $19.03 | $18.08 | $18.14 | $18.14 | 35,435 |
| 2021-12-29 | $18.39 | $18.95 | $18.04 | $18.67 | $18.67 | 14,213 |
| 2021-12-28 | $17.91 | $18.85 | $17.91 | $18.50 | $18.50 | 33,179 |
| 2021-12-27 | $18.37 | $18.69 | $17.77 | $17.98 | $17.98 | 41,326 |
| 2021-12-23 | $18.22 | $18.73 | $17.56 | $18.37 | $18.37 | 19,011 |
| 2021-12-22 | $18.12 | $18.41 | $17.71 | $18.20 | $18.20 | 11,356 |
| 2021-12-21 | $18.05 | $18.86 | $17.46 | $17.86 | $17.86 | 30,091 |
| 2021-12-20 | $17.61 | $17.96 | $16.72 | $17.80 | $17.80 | 30,808 |
| 2021-12-17 | $17.22 | $18.48 | $16.54 | $17.56 | $17.56 | 16,945 |
| 2021-12-16 | $18.30 | $18.70 | $17.22 | $17.38 | $17.38 | 19,903 |
| 2021-12-15 | $18.22 | $18.68 | $17.05 | $18.30 | $18.30 | 37,870 |
| 2021-12-14 | $18.98 | $19.39 | $18.21 | $18.39 | $18.39 | 45,887 |
| 2021-12-13 | $20.45 | $20.45 | $18.75 | $19.40 | $19.40 | 51,157 |
| 2021-12-10 | $21.22 | $21.39 | $19.47 | $20.56 | $20.56 | 57,405 |
| 2021-12-09 | $21.68 | $21.68 | $20.84 | $21.02 | $21.02 | 19,611 |
| 2021-12-08 | $21.60 | $22.45 | $20.96 | $21.80 | $21.80 | 39,429 |
| 2021-12-07 | $20.11 | $21.74 | $20.11 | $20.84 | $20.84 | 53,295 |
| 2021-12-06 | $19.05 | $20.39 | $18.27 | $19.49 | $19.49 | 46,201 |
| 2021-12-03 | $19.79 | $20.15 | $18.71 | $19.15 | $19.15 | 29,009 |
| 2021-12-02 | $18.92 | $20.68 | $18.92 | $19.85 | $19.85 | 32,284 |
| 2021-12-01 | $20.96 | $20.96 | $18.61 | $18.92 | $18.92 | 40,066 |
| 2021-11-30 | $21.52 | $21.53 | $19.70 | $20.40 | $20.40 | 50,008 |
| 2021-11-29 | $21.17 | $22.16 | $20.18 | $21.53 | $21.53 | 43,885 |
| 2021-11-26 | $20.78 | $20.78 | $19.65 | $20.71 | $20.71 | 37,556 |
| 2021-11-24 | $20.39 | $21.48 | $19.62 | $21.16 | $21.16 | 31,896 |
| 2021-11-23 | $21.38 | $22.45 | $19.78 | $20.43 | $20.43 | 45,019 |
| 2021-11-22 | $21.31 | $22.84 | $20.80 | $21.35 | $21.35 | 69,243 |
| 2021-11-19 | $20.00 | $20.94 | $19.84 | $20.81 | $20.81 | 35,146 |
| 2021-11-18 | $20.31 | $20.94 | $19.24 | $19.69 | $19.69 | 34,180 |
| 2021-11-17 | $22.01 | $22.84 | $20.17 | $20.22 | $20.22 | 64,403 |
| 2021-11-16 | $22.00 | $22.90 | $21.20 | $22.37 | $22.37 | 88,520 |
| 2021-11-15 | $24.10 | $24.13 | $21.75 | $22.20 | $22.20 | 74,835 |
| 2021-11-12 | $25.31 | $25.74 | $23.17 | $23.83 | $23.83 | 92,086 |
| 2021-11-11 | $28.12 | $28.95 | $24.50 | $25.17 | $25.17 | 122,978 |
| 2021-11-10 | $30.82 | $30.85 | $27.50 | $28.72 | $28.72 | 97,010 |
| 2021-11-09 | $28.30 | $30.51 | $28.30 | $30.51 | $30.51 | 87,728 |
| 2021-11-08 | $24.89 | $28.65 | $24.63 | $27.96 | $27.96 | 139,925 |
| 2021-11-05 | $25.96 | $25.97 | $23.22 | $24.50 | $24.50 | 44,779 |
| 2021-11-04 | $26.93 | $27.28 | $24.79 | $25.19 | $25.19 | 59,148 |
| 2021-11-03 | $27.01 | $27.48 | $26.11 | $26.60 | $26.60 | 46,227 |
| 2021-11-02 | $28.97 | $30.38 | $27.11 | $27.33 | $27.33 | 41,182 |
| 2021-11-01 | $32.00 | $33.16 | $28.40 | $29.85 | $29.85 | 165,536 |
| 2021-10-29 | $30.66 | $32.00 | $30.08 | $31.97 | $31.97 | 21,100 |
| 2021-10-28 | $29.87 | $30.95 | $29.17 | $30.74 | $30.74 | 19,342 |
| 2021-10-27 | $30.50 | $31.71 | $29.35 | $29.74 | $29.74 | 19,347 |
| 2021-10-26 | $31.41 | $31.99 | $29.90 | $31.02 | $31.02 | 17,059 |
| 2021-10-25 | $30.45 | $32.04 | $30.18 | $31.28 | $31.28 | 31,953 |
| 2021-10-22 | $30.10 | $30.80 | $29.01 | $30.75 | $30.75 | 16,845 |
| 2021-10-21 | $28.28 | $30.78 | $28.28 | $30.45 | $30.45 | 22,334 |
| 2021-10-20 | $30.68 | $30.90 | $28.56 | $30.75 | $30.75 | 26,134 |
| 2021-10-19 | $31.95 | $32.00 | $29.64 | $31.00 | $31.00 | 66,167 |
| 2021-10-18 | $26.00 | $30.70 | $26.00 | $30.50 | $30.50 | 97,989 |
| 2021-10-15 | $25.06 | $26.43 | $25.00 | $25.40 | $25.40 | 42,194 |
| 2021-10-14 | $26.51 | $26.51 | $24.52 | $24.76 | $24.76 | 23,009 |
| 2021-10-13 | $26.84 | $28.23 | $25.06 | $25.79 | $25.79 | 50,707 |
| 2021-10-12 | $27.75 | $29.40 | $26.42 | $26.43 | $26.43 | 28,265 |
| 2021-10-11 | $26.50 | $28.40 | $26.45 | $27.31 | $27.31 | 36,039 |
| 2021-10-08 | $28.45 | $28.45 | $26.61 | $26.61 | $26.61 | 29,895 |
| 2021-10-07 | $29.63 | $29.80 | $27.89 | $28.50 | $28.50 | 45,855 |
| 2021-10-06 | $29.99 | $31.21 | $28.81 | $29.46 | $29.46 | 39,524 |
| 2021-10-05 | $29.99 | $31.66 | $29.99 | $30.50 | $30.50 | 23,081 |
| 2021-10-04 | $32.01 | $32.40 | $29.35 | $29.48 | $29.48 | 61,519 |
| 2021-10-01 | $31.18 | $33.10 | $30.13 | $32.31 | $32.31 | 26,250 |
| 2021-09-30 | $29.92 | $31.40 | $29.65 | $31.18 | $31.18 | 29,931 |
| 2021-09-29 | $31.58 | $31.99 | $29.51 | $30.27 | $30.27 | 40,777 |
| 2021-09-28 | $32.47 | $32.47 | $30.23 | $30.85 | $30.85 | 49,963 |
| 2021-09-27 | $31.08 | $33.00 | $31.08 | $32.40 | $32.40 | 59,843 |
| 2021-09-24 | $31.05 | $31.05 | $30.37 | $31.04 | $31.04 | 15,184 |
| 2021-09-23 | $31.05 | $32.00 | $30.24 | $31.30 | $31.30 | 33,468 |
| 2021-09-22 | $29.35 | $31.35 | $29.16 | $30.88 | $30.88 | 32,904 |
| 2021-09-21 | $27.86 | $29.37 | $27.49 | $29.03 | $29.03 | 54,736 |
| 2021-09-20 | $31.80 | $31.80 | $26.91 | $27.85 | $27.85 | 117,766 |
| 2021-09-17 | $33.15 | $33.94 | $32.06 | $32.39 | $32.39 | 66,420 |
| 2021-09-16 | $30.80 | $33.87 | $30.40 | $33.81 | $33.81 | 135,108 |
| 2021-09-15 | $29.52 | $30.90 | $29.25 | $30.64 | $30.64 | 40,667 |
| 2021-09-14 | $29.77 | $30.86 | $28.81 | $29.50 | $29.50 | 45,091 |
| 2021-09-13 | $29.95 | $30.88 | $28.81 | $29.73 | $29.73 | 75,456 |
| 2021-09-10 | $30.70 | $30.70 | $29.50 | $29.54 | $29.54 | 39,251 |
| 2021-09-09 | $29.99 | $30.15 | $28.51 | $30.15 | $30.15 | 47,123 |
| 2021-09-08 | $30.00 | $30.60 | $28.42 | $30.00 | $30.00 | 52,696 |
| 2021-09-07 | $28.32 | $29.49 | $28.02 | $29.49 | $29.49 | 30,216 |
| 2021-09-03 | $29.99 | $29.99 | $27.95 | $28.00 | $28.00 | 63,057 |
| 2021-09-02 | $29.00 | $30.00 | $28.00 | $29.79 | $29.79 | 65,658 |
| 2021-09-01 | $29.99 | $30.00 | $27.74 | $28.99 | $28.99 | 115,592 |
| 2021-08-31 | $30.00 | $30.00 | $29.22 | $29.70 | $29.70 | 35,347 |
| 2021-08-30 | $29.55 | $30.10 | $29.04 | $29.70 | $29.70 | 51,460 |
| 2021-08-27 | $28.57 | $29.70 | $28.12 | $29.37 | $29.37 | 75,053 |
| 2021-08-26 | $27.68 | $28.60 | $27.61 | $28.50 | $28.50 | 26,537 |
| 2021-08-25 | $27.91 | $28.60 | $27.60 | $27.60 | $27.60 | 33,513 |
| 2021-08-24 | $28.00 | $28.54 | $27.55 | $28.03 | $28.03 | 46,913 |
| 2021-08-23 | $25.79 | $27.96 | $25.79 | $27.88 | $27.88 | 34,251 |
| 2021-08-20 | $24.88 | $25.94 | $24.71 | $25.12 | $25.12 | 22,091 |
| 2021-08-19 | $26.21 | $26.40 | $24.88 | $25.20 | $25.20 | 16,313 |
| 2021-08-18 | $25.46 | $26.85 | $25.20 | $26.21 | $26.21 | 15,056 |
| 2021-08-17 | $25.23 | $26.00 | $23.23 | $25.50 | $25.50 | 14,992 |
| 2021-08-16 | $26.55 | $27.94 | $24.51 | $25.43 | $25.43 | 30,052 |
| 2021-08-13 | $26.10 | $28.00 | $26.10 | $26.52 | $26.52 | 15,490 |
| 2021-08-12 | $26.10 | $27.30 | $26.06 | $26.10 | $26.10 | 12,375 |
| 2021-08-11 | $27.13 | $27.30 | $25.26 | $26.40 | $26.40 | 17,221 |
| 2021-08-10 | $24.53 | $27.00 | $24.02 | $27.00 | $27.00 | 28,597 |
| 2021-08-09 | $23.40 | $24.99 | $22.74 | $24.11 | $24.11 | 29,722 |
| 2021-08-06 | $24.31 | $24.61 | $23.22 | $23.65 | $23.65 | 21,527 |
| 2021-08-05 | $24.40 | $25.25 | $23.20 | $24.29 | $24.29 | 25,472 |
| 2021-08-04 | $24.36 | $24.40 | $23.21 | $24.25 | $24.25 | 28,811 |
| 2021-08-03 | $22.84 | $23.87 | $22.66 | $22.89 | $22.89 | 13,584 |
| 2021-08-02 | $22.38 | $23.13 | $22.09 | $22.50 | $22.50 | 23,264 |
| 2021-07-30 | $22.66 | $24.13 | $22.01 | $22.35 | $22.35 | 14,736 |
| 2021-07-29 | $22.08 | $23.28 | $22.08 | $22.76 | $22.76 | 12,449 |
| 2021-07-28 | $21.78 | $21.91 | $21.20 | $21.50 | $21.50 | 9,486 |
| 2021-07-27 | $21.64 | $22.98 | $21.09 | $21.94 | $21.94 | 9,678 |
| 2021-07-26 | $22.49 | $23.00 | $21.76 | $21.93 | $21.93 | 23,723 |
| 2021-07-23 | $23.59 | $24.19 | $22.00 | $22.49 | $22.49 | 18,524 |
| 2021-07-22 | $24.12 | $24.40 | $22.74 | $23.40 | $23.40 | 15,077 |
| 2021-07-21 | $23.73 | $24.40 | $23.09 | $24.29 | $24.29 | 16,594 |
| 2021-07-20 | $21.97 | $24.07 | $21.97 | $23.42 | $23.42 | 31,892 |
| 2021-07-19 | $21.65 | $22.47 | $21.18 | $21.84 | $21.84 | 53,916 |
| 2021-07-16 | $24.70 | $24.70 | $21.50 | $21.78 | $21.78 | 65,309 |
| 2021-07-15 | $25.51 | $25.89 | $24.52 | $24.71 | $24.71 | 19,018 |
| 2021-07-14 | $26.53 | $26.61 | $25.55 | $25.58 | $25.58 | 21,568 |
| 2021-07-13 | $27.79 | $27.93 | $25.58 | $25.79 | $25.79 | 34,968 |
| 2021-07-12 | $27.90 | $27.96 | $26.78 | $27.92 | $27.92 | 20,275 |
| 2021-07-09 | $26.67 | $27.99 | $26.25 | $27.99 | $27.99 | 23,035 |
| 2021-07-08 | $26.19 | $26.69 | $25.16 | $26.49 | $26.49 | 18,755 |
| 2021-07-07 | $27.62 | $28.00 | $25.75 | $26.38 | $26.38 | 32,606 |
| 2021-07-06 | $27.94 | $28.48 | $26.71 | $27.51 | $27.51 | 31,215 |
| 2021-07-02 | $25.50 | $27.77 | $25.39 | $27.54 | $27.54 | 49,622 |
| 2021-07-01 | $25.25 | $25.59 | $24.52 | $25.41 | $25.41 | 44,555 |
| 2021-06-30 | $25.00 | $25.65 | $24.16 | $24.34 | $24.34 | 94,876 |
| 2021-06-29 | $26.69 | $27.00 | $25.53 | $25.65 | $25.65 | 32,913 |
| 2021-06-28 | $28.01 | $28.01 | $26.17 | $26.67 | $26.67 | 56,575 |
| 2021-06-25 | $30.21 | $30.21 | $27.00 | $27.45 | $27.45 | 126,589 |
| 2021-06-24 | $29.65 | $31.00 | $29.60 | $30.70 | $30.70 | 77,547 |
| 2021-06-23 | $28.72 | $29.80 | $28.72 | $29.61 | $29.61 | 96,701 |
| 2021-06-22 | $28.39 | $28.55 | $27.76 | $28.50 | $28.50 | 35,365 |
| 2021-06-21 | $27.27 | $28.65 | $27.27 | $28.40 | $28.40 | 40,024 |
| 2021-06-18 | $27.01 | $28.50 | $27.00 | $27.10 | $27.10 | 91,087 |
| 2021-06-17 | $28.43 | $28.51 | $27.00 | $27.63 | $27.63 | 38,278 |
| 2021-06-16 | $28.90 | $29.04 | $27.46 | $28.47 | $28.47 | 54,702 |
| 2021-06-15 | $28.49 | $29.14 | $28.00 | $28.90 | $28.90 | 51,296 |
| 2021-06-14 | $30.55 | $30.55 | $28.01 | $28.06 | $28.06 | 45,914 |
| 2021-06-11 | $30.95 | $30.95 | $29.01 | $29.51 | $29.51 | 67,528 |
| 2021-06-10 | $31.04 | $33.68 | $31.00 | $31.45 | $31.45 | 46,111 |
| 2021-06-09 | $31.06 | $31.78 | $30.05 | $31.26 | $31.26 | 77,097 |
| 2021-06-08 | $29.75 | $34.65 | $29.51 | $32.62 | $32.62 | 172,069 |
| 2021-06-07 | $27.51 | $31.10 | $27.51 | $29.74 | $29.74 | 180,546 |
| 2021-06-04 | $29.30 | $29.40 | $26.51 | $27.44 | $27.44 | 213,927 |
| 2021-06-03 | $28.25 | $32.89 | $28.12 | $32.89 | $32.89 | 236,392 |
| 2021-06-02 | $21.95 | $31.61 | $21.50 | $27.89 | $27.89 | 867,642 |
| 2021-06-01 | $18.25 | $22.87 | $18.25 | $22.22 | $22.22 | 124,240 |
| 2021-05-28 | $18.96 | $18.96 | $17.70 | $18.25 | $18.25 | 24,908 |
| 2021-05-27 | $18.82 | $18.98 | $18.00 | $18.30 | $18.30 | 28,342 |
| 2021-05-26 | $17.52 | $18.72 | $16.74 | $18.72 | $18.72 | 36,810 |
| 2021-05-25 | $18.10 | $18.75 | $16.05 | $17.65 | $17.65 | 67,254 |
| 2021-05-24 | $17.15 | $18.21 | $17.08 | $17.76 | $17.76 | 80,237 |
| 2021-05-21 | $14.80 | $18.88 | $14.45 | $17.08 | $17.08 | 200,494 |
| 2021-05-20 | $15.76 | $15.99 | $13.61 | $14.85 | $14.85 | 127,866 |
| 2021-05-19 | $13.96 | $14.92 | $12.61 | $14.92 | $14.92 | 111,704 |
| 2021-05-18 | $13.46 | $14.89 | $12.94 | $14.06 | $14.06 | 32,141 |
| 2021-05-17 | $13.85 | $14.16 | $13.05 | $13.73 | $13.73 | 12,518 |
| 2021-05-14 | $12.85 | $13.88 | $12.85 | $13.44 | $13.44 | 36,499 |
| 2021-05-13 | $13.31 | $14.64 | $12.21 | $12.77 | $12.77 | 37,438 |
| 2021-05-12 | $13.89 | $14.24 | $13.14 | $13.31 | $13.31 | 46,228 |
| 2021-05-11 | $14.77 | $15.48 | $13.72 | $14.17 | $14.17 | 38,469 |
| 2021-05-10 | $15.14 | $15.87 | $15.02 | $15.28 | $15.28 | 34,140 |
| 2021-05-07 | $14.39 | $15.62 | $13.95 | $15.12 | $15.12 | 25,102 |
| 2021-05-06 | $14.65 | $14.98 | $13.64 | $14.54 | $14.54 | 59,173 |
| 2021-05-05 | $15.55 | $15.75 | $14.67 | $15.00 | $15.00 | 47,262 |
| 2021-05-04 | $15.10 | $15.63 | $13.66 | $15.35 | $15.35 | 123,594 |
| 2021-05-03 | $12.89 | $16.37 | $12.31 | $14.70 | $14.70 | 227,057 |
| 2021-04-30 | $12.46 | $12.85 | $12.00 | $12.85 | $12.85 | 30,766 |
| 2021-04-29 | $12.13 | $12.75 | $11.12 | $12.33 | $12.33 | 57,265 |
| 2021-04-28 | $11.07 | $12.85 | $10.40 | $12.09 | $12.09 | 108,621 |
| 2021-04-27 | $10.50 | $11.31 | $10.10 | $11.31 | $11.31 | 94,776 |
| 2021-04-26 | $10.65 | $11.00 | $9.66 | $10.35 | $10.35 | 86,700 |
| 2021-04-23 | $9.70 | $10.50 | $9.38 | $10.31 | $10.31 | 46,346 |
| 2021-04-22 | $9.65 | $9.83 | $9.20 | $9.78 | $9.78 | 30,671 |
| 2021-04-21 | $8.60 | $10.00 | $8.57 | $9.79 | $9.79 | 95,593 |
| 2021-04-20 | $8.91 | $8.91 | $8.35 | $8.50 | $8.50 | 24,213 |
| 2021-04-19 | $8.35 | $9.27 | $8.35 | $9.09 | $9.09 | 42,347 |
| 2021-04-16 | $8.48 | $8.48 | $8.20 | $8.26 | $8.26 | 12,195 |
| 2021-04-15 | $8.53 | $8.67 | $7.57 | $7.74 | $7.74 | 47,369 |
| 2021-04-14 | $8.40 | $9.35 | $8.40 | $8.76 | $8.76 | 73,423 |
| 2021-04-13 | $8.40 | $8.87 | $8.40 | $8.40 | $8.40 | 22,956 |
| 2021-04-12 | $9.45 | $9.45 | $8.20 | $8.43 | $8.43 | 34,892 |
| 2021-04-09 | $9.03 | $9.70 | $8.64 | $9.30 | $9.30 | 19,652 |
| 2021-04-08 | $8.44 | $9.23 | $8.44 | $9.03 | $9.03 | 39,935 |
| 2021-04-07 | $8.74 | $8.74 | $8.40 | $8.45 | $8.45 | 2,523 |
| 2021-04-06 | $8.31 | $8.90 | $8.31 | $8.50 | $8.50 | 10,763 |
| 2021-04-05 | $8.91 | $9.03 | $8.17 | $8.38 | $8.38 | 9,049 |
| 2021-04-01 | $8.71 | $9.09 | $8.42 | $8.67 | $8.67 | 5,578 |
| 2021-03-31 | $8.23 | $8.91 | $8.23 | $8.75 | $8.75 | 17,000 |
| 2021-03-30 | $8.19 | $8.63 | $8.09 | $8.35 | $8.35 | 5,663 |
| 2021-03-29 | $8.59 | $9.10 | $8.10 | $8.10 | $8.10 | 30,125 |
| 2021-03-26 | $8.73 | $9.22 | $8.47 | $8.51 | $8.51 | 16,164 |
| 2021-03-25 | $8.30 | $8.93 | $8.08 | $8.74 | $8.74 | 44,205 |
| 2021-03-24 | $8.94 | $9.49 | $8.31 | $8.33 | $8.33 | 63,399 |
| 2021-03-23 | $9.74 | $9.74 | $8.66 | $8.84 | $8.84 | 63,678 |
| 2021-03-22 | $10.15 | $10.44 | $9.40 | $9.86 | $9.86 | 54,882 |
| 2021-03-19 | $9.26 | $10.62 | $8.80 | $9.77 | $9.77 | 213,638 |
| 2021-03-18 | $9.52 | $10.85 | $9.28 | $9.42 | $9.42 | 122,338 |
| 2021-03-17 | $9.04 | $9.70 | $8.75 | $9.52 | $9.52 | 74,737 |
| 2021-03-16 | $9.18 | $9.46 | $8.66 | $9.30 | $9.30 | 60,413 |
| 2021-03-15 | $8.31 | $9.49 | $8.06 | $9.25 | $9.25 | 147,562 |
| 2021-03-12 | $7.75 | $7.99 | $7.75 | $7.87 | $7.87 | 342,898 |
| 2021-03-11 | $7.80 | $8.14 | $7.70 | $7.72 | $7.72 | 48,645 |
| 2021-03-10 | $7.29 | $8.19 | $7.26 | $7.91 | $7.91 | 68,465 |
| 2021-03-09 | $7.63 | $7.93 | $7.16 | $7.52 | $7.52 | 22,624 |
| 2021-03-08 | $7.01 | $7.80 | $7.01 | $7.19 | $7.19 | 47,217 |
| 2021-03-05 | $6.55 | $6.94 | $6.30 | $6.94 | $6.94 | 33,592 |
| 2021-03-04 | $7.00 | $7.19 | $6.36 | $6.62 | $6.62 | 50,095 |
| 2021-03-03 | $7.69 | $8.07 | $6.94 | $7.10 | $7.10 | 34,674 |
| 2021-03-02 | $7.45 | $7.85 | $7.44 | $7.48 | $7.48 | 36,999 |
| 2021-03-01 | $7.63 | $7.76 | $7.45 | $7.45 | $7.45 | 14,781 |
| 2021-02-26 | $7.53 | $7.89 | $7.26 | $7.53 | $7.53 | 22,132 |
| 2021-02-25 | $8.00 | $8.15 | $7.56 | $7.62 | $7.62 | 27,592 |
| 2021-02-24 | $8.07 | $8.20 | $7.61 | $7.91 | $7.91 | 27,193 |
| 2021-02-23 | $8.61 | $8.73 | $7.45 | $7.76 | $7.76 | 149,026 |
| 2021-02-22 | $9.78 | $9.83 | $9.02 | $9.40 | $9.40 | 62,614 |
| 2021-02-19 | $8.90 | $10.61 | $8.64 | $9.83 | $9.83 | 228,613 |
| 2021-02-18 | $9.31 | $9.43 | $8.50 | $8.62 | $8.62 | 52,626 |
| 2021-02-17 | $8.80 | $10.25 | $8.67 | $9.25 | $9.25 | 192,199 |
| 2021-02-16 | $9.62 | $11.24 | $9.13 | $10.53 | $10.53 | 670,705 |
| 2021-02-12 | $8.18 | $12.00 | $7.80 | $10.06 | $10.06 | 1,411,918 |
| 2021-02-11 | $7.77 | $8.48 | $7.71 | $8.18 | $8.18 | 93,061 |
| 2021-02-10 | $8.33 | $8.55 | $7.54 | $7.70 | $7.70 | 64,442 |
| 2021-02-09 | $8.33 | $8.69 | $8.06 | $8.12 | $8.12 | 91,699 |
| 2021-02-08 | $7.78 | $8.63 | $7.66 | $8.35 | $8.35 | 72,863 |
| 2021-02-05 | $7.74 | $8.00 | $7.44 | $7.68 | $7.68 | 33,092 |
| 2021-02-04 | $7.02 | $7.77 | $7.02 | $7.65 | $7.65 | 83,956 |
| 2021-02-03 | $7.63 | $8.10 | $6.90 | $7.15 | $7.15 | 170,267 |
| 2021-02-02 | $7.91 | $8.27 | $6.92 | $7.18 | $7.18 | 63,482 |
| 2021-02-01 | $9.50 | $9.51 | $7.51 | $7.91 | $7.91 | 157,895 |
| 2021-01-29 | $7.60 | $11.94 | $7.41 | $8.94 | $8.94 | 1,147,428 |
| 2021-01-28 | $6.62 | $7.75 | $6.55 | $7.57 | $7.57 | 172,883 |
| 2021-01-27 | $6.46 | $6.61 | $6.16 | $6.32 | $6.32 | 18,146 |
| 2021-01-26 | $6.89 | $6.94 | $6.43 | $6.62 | $6.62 | 53,712 |
| 2021-01-25 | $6.42 | $6.90 | $6.42 | $6.70 | $6.70 | 56,400 |
| 2021-01-22 | $6.45 | $6.72 | $6.27 | $6.40 | $6.40 | 58,170 |
| 2021-01-21 | $6.21 | $6.58 | $6.21 | $6.44 | $6.44 | 20,197 |
| 2021-01-20 | $6.55 | $6.55 | $6.11 | $6.11 | $6.11 | 10,659 |
| 2021-01-19 | $6.50 | $6.57 | $6.24 | $6.55 | $6.55 | 51,947 |
| 2021-01-15 | $6.44 | $6.85 | $6.11 | $6.76 | $6.76 | 28,738 |
| 2021-01-14 | $6.34 | $6.52 | $6.11 | $6.12 | $6.12 | 30,585 |
| 2021-01-13 | $6.66 | $6.72 | $6.27 | $6.27 | $6.27 | 21,415 |
| 2021-01-12 | $6.45 | $6.95 | $6.45 | $6.59 | $6.59 | 38,116 |
| 2021-01-11 | $6.48 | $6.84 | $6.32 | $6.58 | $6.58 | 28,732 |
| 2021-01-08 | $6.32 | $6.90 | $6.32 | $6.60 | $6.60 | 37,670 |
| 2021-01-07 | $6.14 | $6.90 | $6.07 | $6.39 | $6.39 | 103,738 |
| 2021-01-06 | $6.09 | $6.49 | $5.89 | $6.21 | $6.21 | 63,781 |
| 2021-01-05 | $5.74 | $6.20 | $5.57 | $6.12 | $6.12 | 70,469 |
| 2021-01-04 | $5.75 | $5.78 | $5.41 | $5.55 | $5.55 | 32,532 |
| 2020-12-31 | $5.86 | $5.86 | $5.48 | $5.48 | $5.48 | 47,285 |
| 2020-12-30 | $5.72 | $5.95 | $5.71 | $5.85 | $5.85 | 13,713 |
| 2020-12-29 | $5.85 | $5.86 | $5.60 | $5.75 | $5.75 | 20,635 |
| 2020-12-28 | $5.50 | $6.19 | $5.50 | $5.85 | $5.85 | 135,297 |
| 2020-12-24 | $5.67 | $5.69 | $5.50 | $5.55 | $5.55 | 35,569 |
| 2020-12-23 | $5.51 | $5.70 | $5.50 | $5.57 | $5.57 | 24,925 |
| 2020-12-22 | $5.55 | $5.75 | $5.49 | $5.49 | $5.49 | 63,946 |
| 2020-12-21 | $5.59 | $6.09 | $5.50 | $5.55 | $5.55 | 342,927 |
| 2020-12-18 | $5.63 | $6.09 | $5.63 | $5.72 | $5.72 | 152,752 |
| 2020-12-17 | $5.74 | $5.82 | $5.60 | $5.62 | $5.62 | 25,262 |
| 2020-12-16 | $5.79 | $5.93 | $5.68 | $5.84 | $5.84 | 18,103 |
| 2020-12-15 | $5.53 | $6.00 | $5.53 | $5.72 | $5.72 | 65,266 |
| 2020-12-14 | $5.42 | $5.74 | $5.42 | $5.52 | $5.52 | 62,581 |
| 2020-12-11 | $5.41 | $5.78 | $5.40 | $5.46 | $5.46 | 167,064 |
| 2020-12-10 | $5.44 | $5.83 | $5.40 | $5.50 | $5.50 | 258,884 |
| 2020-12-09 | $5.59 | $5.85 | $5.40 | $5.41 | $5.41 | 301,820 |
| 2020-12-08 | $5.44 | $5.79 | $5.44 | $5.51 | $5.51 | 262,707 |
| 2020-12-07 | $6.13 | $6.13 | $5.42 | $5.48 | $5.48 | 101,688 |
| 2020-12-04 | $5.72 | $6.69 | $5.35 | $6.06 | $6.06 | 485,075 |
| 2020-12-03 | $5.34 | $6.24 | $5.25 | $5.70 | $5.70 | 375,284 |
| 2020-12-02 | $5.14 | $5.40 | $5.00 | $5.34 | $5.34 | 69,036 |
| 2020-12-01 | $5.01 | $5.40 | $5.01 | $5.22 | $5.22 | 121,281 |
| 2020-11-30 | $5.15 | $5.16 | $4.85 | $5.00 | $5.00 | 68,004 |
| 2020-11-27 | $5.30 | $5.30 | $5.12 | $5.15 | $5.15 | 33,871 |
| 2020-11-25 | $5.30 | $5.30 | $5.01 | $5.18 | $5.18 | 31,634 |
| 2020-11-24 | $5.57 | $5.57 | $5.27 | $5.35 | $5.35 | 68,232 |
| 2020-11-23 | $4.87 | $5.68 | $4.82 | $5.60 | $5.60 | 215,281 |
| 2020-11-20 | $4.92 | $5.20 | $4.71 | $4.82 | $4.82 | 295,092 |
| 2020-11-19 | $5.09 | $5.16 | $4.92 | $5.00 | $5.00 | 98,244 |
| 2020-11-18 | $4.77 | $5.29 | $4.77 | $5.16 | $5.16 | 331,435 |
| 2020-11-17 | $5.10 | $5.20 | $4.68 | $4.71 | $4.71 | 278,642 |
| 2020-11-16 | $4.99 | $5.31 | $4.74 | $5.17 | $5.17 | 375,060 |
| 2020-11-13 | $5.99 | $6.47 | $5.15 | $5.30 | $5.30 | 590,622 |
| 2020-11-12 | $10.40 | $10.70 | $6.95 | $7.10 | $7.10 | 15,694,564 |
| 2020-11-11 | $4.56 | $4.65 | $4.30 | $4.49 | $4.49 | 1,455,547 |
| 2020-11-10 | $4.42 | $4.65 | $4.32 | $4.56 | $4.56 | 45,336 |
| 2020-11-09 | $4.40 | $4.43 | $4.27 | $4.43 | $4.43 | 33,649 |
| 2020-11-06 | $4.07 | $4.29 | $4.03 | $4.28 | $4.28 | 31,137 |
| 2020-11-05 | $3.92 | $4.30 | $3.85 | $4.30 | $4.30 | 35,604 |
| 2020-11-04 | $3.86 | $4.15 | $3.82 | $3.96 | $3.96 | 90,253 |
| 2020-11-03 | $3.86 | $4.17 | $3.81 | $3.85 | $3.85 | 51,390 |
| 2020-11-02 | $3.91 | $4.00 | $3.70 | $3.70 | $3.70 | 13,854 |
| 2020-10-30 | $4.00 | $4.09 | $3.70 | $3.71 | $3.71 | 24,601 |
| 2020-10-29 | $4.04 | $4.04 | $3.74 | $3.85 | $3.85 | 20,294 |
| 2020-10-28 | $3.75 | $4.01 | $3.70 | $3.98 | $3.98 | 46,808 |
| 2020-10-27 | $3.97 | $3.97 | $3.73 | $3.76 | $3.76 | 11,339 |
| 2020-10-26 | $4.12 | $4.15 | $3.80 | $3.84 | $3.84 | 58,013 |
| 2020-10-23 | $4.33 | $4.35 | $4.07 | $4.12 | $4.12 | 5,505 |
| 2020-10-22 | $4.17 | $4.57 | $3.95 | $4.30 | $4.30 | 126,806 |
| 2020-10-21 | $4.10 | $4.21 | $4.03 | $4.05 | $4.05 | 14,842 |
| 2020-10-20 | $4.19 | $4.19 | $3.98 | $4.10 | $4.10 | 7,705 |
| 2020-10-19 | $4.09 | $4.28 | $3.86 | $3.97 | $3.97 | 26,388 |
| 2020-10-16 | $4.20 | $4.20 | $3.91 | $3.98 | $3.98 | 37,951 |
| 2020-10-15 | $4.12 | $4.41 | $4.07 | $4.18 | $4.18 | 29,838 |
| 2020-10-14 | $4.26 | $4.84 | $4.07 | $4.07 | $4.07 | 108,938 |
| 2020-10-13 | $4.23 | $4.31 | $4.05 | $4.05 | $4.05 | 27,676 |
| 2020-10-12 | $4.84 | $6.89 | $4.13 | $4.31 | $4.31 | 489,501 |
| 2020-10-09 | $4.40 | $4.74 | $4.31 | $4.54 | $4.54 | 40,518 |
| 2020-10-08 | $4.21 | $4.45 | $4.13 | $4.31 | $4.31 | 13,480 |
| 2020-10-07 | $4.31 | $4.67 | $4.26 | $4.40 | $4.40 | 26,350 |
| 2020-10-06 | $4.44 | $4.68 | $4.11 | $4.46 | $4.46 | 82,652 |
| 2020-10-05 | $4.16 | $4.50 | $4.09 | $4.24 | $4.24 | 30,605 |
| 2020-10-02 | $4.17 | $4.27 | $4.05 | $4.17 | $4.17 | 17,941 |
| 2020-10-01 | $3.85 | $4.38 | $3.65 | $4.22 | $4.22 | 138,574 |
| 2020-09-30 | $3.90 | $4.19 | $3.72 | $3.80 | $3.80 | 36,550 |
| 2020-09-29 | $3.89 | $4.40 | $3.69 | $3.79 | $3.79 | 173,544 |
| 2020-09-28 | $3.65 | $3.90 | $3.65 | $3.77 | $3.77 | 34,959 |
| 2020-09-25 | $3.55 | $3.88 | $3.53 | $3.61 | $3.61 | 46,534 |
| 2020-09-24 | $3.55 | $3.55 | $3.42 | $3.47 | $3.47 | 9,950 |
| 2020-09-23 | $3.54 | $3.58 | $3.45 | $3.53 | $3.53 | 14,906 |
| 2020-09-22 | $3.61 | $3.63 | $3.45 | $3.55 | $3.55 | 10,320 |
| 2020-09-21 | $3.60 | $3.71 | $3.54 | $3.59 | $3.59 | 6,724 |
| 2020-09-18 | $3.66 | $3.80 | $3.60 | $3.66 | $3.66 | 5,444 |
| 2020-09-17 | $3.60 | $3.80 | $3.60 | $3.68 | $3.68 | 7,189 |
| 2020-09-16 | $3.71 | $4.15 | $3.65 | $3.76 | $3.76 | 104,230 |
| 2020-09-15 | $3.65 | $3.72 | $3.53 | $3.61 | $3.61 | 13,161 |
| 2020-09-14 | $3.55 | $3.73 | $3.51 | $3.59 | $3.59 | 22,402 |
| 2020-09-11 | $3.69 | $3.74 | $3.50 | $3.51 | $3.51 | 6,621 |
| 2020-09-10 | $3.70 | $3.80 | $3.56 | $3.66 | $3.66 | 21,252 |
| 2020-09-09 | $3.62 | $3.86 | $3.52 | $3.71 | $3.71 | 61,932 |
| 2020-09-08 | $3.60 | $3.72 | $3.50 | $3.54 | $3.54 | 26,937 |
| 2020-09-04 | $3.70 | $3.71 | $3.60 | $3.63 | $3.63 | 9,289 |
| 2020-09-03 | $3.68 | $3.74 | $3.62 | $3.72 | $3.72 | 13,028 |
| 2020-09-02 | $3.65 | $3.77 | $3.61 | $3.66 | $3.66 | 19,162 |
| 2020-09-01 | $3.82 | $3.84 | $3.63 | $3.70 | $3.70 | 22,319 |
| 2020-08-31 | $3.80 | $3.84 | $3.64 | $3.75 | $3.75 | 26,787 |
| 2020-08-28 | $3.64 | $3.90 | $3.64 | $3.75 | $3.75 | 28,450 |
| 2020-08-27 | $3.74 | $3.81 | $3.63 | $3.63 | $3.63 | 16,249 |
| 2020-08-26 | $3.74 | $3.82 | $3.63 | $3.82 | $3.82 | 30,572 |
| 2020-08-25 | $3.85 | $3.92 | $3.70 | $3.76 | $3.76 | 21,091 |
| 2020-08-24 | $3.96 | $4.02 | $3.77 | $3.90 | $3.90 | 34,852 |
| 2020-08-21 | $4.00 | $4.40 | $3.81 | $4.08 | $4.08 | 165,163 |
| 2020-08-20 | $4.11 | $4.18 | $3.66 | $4.18 | $4.18 | 88,426 |
| 2020-08-19 | $4.19 | $4.19 | $3.96 | $4.00 | $4.00 | 12,637 |
| 2020-08-18 | $4.24 | $4.32 | $4.10 | $4.20 | $4.20 | 7,036 |
| 2020-08-17 | $4.11 | $4.37 | $4.08 | $4.23 | $4.23 | 30,443 |
| 2020-08-14 | $4.27 | $4.27 | $4.09 | $4.13 | $4.13 | 14,377 |
| 2020-08-13 | $4.11 | $4.49 | $4.03 | $4.30 | $4.30 | 29,085 |
| 2020-08-12 | $4.15 | $4.24 | $4.01 | $4.05 | $4.05 | 32,967 |
| 2020-08-11 | $4.09 | $4.23 | $3.93 | $4.04 | $4.04 | 28,991 |
| 2020-08-10 | $4.12 | $4.35 | $3.95 | $4.19 | $4.19 | 40,254 |
| 2020-08-07 | $3.90 | $4.95 | $3.71 | $4.05 | $4.05 | 123,112 |
| 2020-08-06 | $4.60 | $4.60 | $3.66 | $3.87 | $3.87 | 110,506 |
| 2020-08-05 | $4.65 | $5.00 | $4.60 | $5.00 | $5.00 | 44,184 |
| 2020-08-04 | $5.23 | $5.56 | $4.32 | $5.00 | $5.00 | 216,296 |
| 2020-08-03 | $3.62 | $13.20 | $3.50 | $5.83 | $5.83 | 1,183,543 |
| 2020-07-31 | $3.63 | $3.69 | $3.63 | $3.66 | $3.66 | 7,499 |
| 2020-07-30 | $3.62 | $3.65 | $3.58 | $3.60 | $3.60 | 7,171 |
| 2020-07-29 | $3.73 | $3.76 | $3.60 | $3.70 | $3.70 | 4,326 |
| 2020-07-28 | $3.58 | $3.88 | $3.55 | $3.88 | $3.88 | 19,476 |
| 2020-07-27 | $3.54 | $3.59 | $3.54 | $3.54 | $3.54 | 5,244 |
| 2020-07-24 | $3.61 | $3.64 | $3.55 | $3.61 | $3.61 | 7,197 |
| 2020-07-23 | $3.75 | $3.79 | $3.66 | $3.69 | $3.69 | 13,837 |
| 2020-07-22 | $3.73 | $4.70 | $3.65 | $3.86 | $3.86 | 206,676 |
| 2020-07-21 | $3.61 | $3.78 | $3.61 | $3.69 | $3.69 | 6,902 |
| 2020-07-20 | $3.67 | $3.67 | $3.54 | $3.54 | $3.54 | 1,473 |
| 2020-07-17 | $3.60 | $3.85 | $3.55 | $3.63 | $3.63 | 4,100 |
| 2020-07-16 | $3.63 | $3.65 | $3.50 | $3.54 | $3.54 | 10,700 |
| 2020-07-15 | $3.61 | $3.65 | $3.50 | $3.53 | $3.53 | 5,700 |
| 2020-07-14 | $3.51 | $3.64 | $3.51 | $3.55 | $3.55 | 5,800 |
| 2020-07-13 | $3.73 | $3.86 | $3.56 | $3.56 | $3.56 | 5,300 |
| 2020-07-10 | $3.62 | $3.99 | $3.62 | $3.97 | $3.97 | 10,300 |
| 2020-07-09 | $3.85 | $4.08 | $3.75 | $3.75 | $3.75 | 10,600 |
| 2020-07-08 | $3.65 | $3.84 | $3.65 | $3.76 | $3.76 | 17,500 |
| 2020-07-07 | $3.72 | $3.74 | $3.62 | $3.70 | $3.70 | 2,700 |
| 2020-07-06 | $3.52 | $3.84 | $3.52 | $3.80 | $3.80 | 7,100 |
| 2020-07-02 | $3.51 | $3.75 | $3.50 | $3.64 | $3.64 | 5,500 |
| 2020-07-01 | $3.44 | $3.85 | $3.44 | $3.51 | $3.51 | 11,700 |
| 2020-06-30 | $3.59 | $3.62 | $3.50 | $3.50 | $3.50 | 2,100 |
| 2020-06-29 | $3.74 | $3.89 | $3.35 | $3.50 | $3.50 | 8,400 |
| 2020-06-26 | $3.80 | $3.80 | $3.53 | $3.53 | $3.53 | 5,613 |
| 2020-06-25 | $3.62 | $3.98 | $3.62 | $3.73 | $3.73 | 4,245 |
| 2020-06-24 | $3.82 | $4.20 | $3.71 | $3.71 | $3.71 | 8,757 |
| 2020-06-23 | $4.16 | $4.39 | $3.73 | $3.91 | $3.91 | 33,327 |
| 2020-06-22 | $3.90 | $4.25 | $3.71 | $3.86 | $3.86 | 4,226 |
| 2020-06-19 | $4.50 | $4.57 | $3.74 | $4.25 | $4.25 | 51,174 |
| 2020-06-18 | $3.49 | $5.37 | $3.47 | $4.85 | $4.85 | 396,736 |
| 2020-06-17 | $3.59 | $3.78 | $3.45 | $3.53 | $3.53 | 14,288 |
| 2020-06-16 | $3.55 | $3.80 | $3.49 | $3.59 | $3.59 | 15,169 |
| 2020-06-15 | $3.79 | $3.79 | $3.34 | $3.69 | $3.69 | 18,155 |
| 2020-06-12 | $4.15 | $4.18 | $3.36 | $3.63 | $3.63 | 26,977 |
| 2020-06-11 | $3.45 | $4.60 | $3.32 | $3.80 | $3.80 | 159,040 |
| 2020-06-10 | $3.74 | $3.74 | $3.45 | $3.49 | $3.49 | 27,332 |
| 2020-06-09 | $3.77 | $3.81 | $3.26 | $3.49 | $3.49 | 39,042 |
| 2020-06-08 | $3.48 | $4.68 | $3.38 | $3.77 | $3.77 | 211,895 |
| 2020-06-05 | $3.60 | $3.67 | $2.98 | $3.28 | $3.28 | 55,631 |
| 2020-06-04 | $3.52 | $3.58 | $3.40 | $3.49 | $3.49 | 15,605 |
| 2020-06-03 | $3.65 | $3.65 | $3.50 | $3.57 | $3.57 | 594 |
| 2020-06-02 | $3.76 | $3.77 | $3.65 | $3.65 | $3.65 | 3,890 |
| 2020-06-01 | $3.60 | $3.66 | $3.60 | $3.66 | $3.66 | 729 |
| 2020-05-29 | $3.50 | $3.53 | $3.50 | $3.50 | $3.50 | 1,943 |
| 2020-05-28 | $3.45 | $3.80 | $3.40 | $3.55 | $3.55 | 22,621 |
| 2020-05-27 | $3.61 | $3.61 | $3.50 | $3.50 | $3.50 | 4,988 |
| 2020-05-26 | $3.73 | $3.80 | $3.44 | $3.60 | $3.60 | 2,500 |
| 2020-05-22 | $3.96 | $3.96 | $3.43 | $3.43 | $3.43 | 2,832 |
| 2020-05-21 | $3.90 | $3.90 | $3.76 | $3.76 | $3.76 | 1,812 |
| 2020-05-20 | $3.81 | $3.89 | $3.80 | $3.81 | $3.81 | 2,210 |
| 2020-05-19 | $4.06 | $4.10 | $4.00 | $4.00 | $4.00 | 4,122 |
| 2020-05-18 | $4.05 | $4.39 | $3.75 | $4.05 | $4.05 | 13,778 |
| 2020-05-15 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 89 |
| 2020-05-14 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 139 |
| 2020-05-13 | $4.20 | $4.48 | $3.60 | $4.48 | $4.48 | 1,118 |
| 2020-05-12 | $4.66 | $4.66 | $4.66 | $4.66 | $4.66 | 140 |
| 2020-05-11 | $4.66 | $4.66 | $4.66 | $4.66 | $4.66 | 106 |
| 2020-05-08 | $4.31 | $4.66 | $4.30 | $4.66 | $4.66 | 1,686 |
| 2020-05-07 | $4.85 | $4.85 | $4.40 | $4.40 | $4.40 | 1,005 |
| 2020-05-06 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 541 |
| 2020-05-05 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 52 |
| 2020-05-04 | $4.11 | $4.55 | $4.05 | $4.20 | $4.20 | 2,660 |
| 2020-05-01 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 61 |
| 2020-04-30 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 91 |
| 2020-04-29 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 87 |
| 2020-04-28 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 329 |
| 2020-04-27 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 908 |
| 2020-04-24 | $4.77 | $4.80 | $4.77 | $4.80 | $4.80 | 382 |
| 2020-04-23 | $4.41 | $4.41 | $4.41 | $4.41 | $4.41 | 27 |
| 2020-04-22 | $4.41 | $4.41 | $4.41 | $4.41 | $4.41 | 331 |
| 2020-04-21 | $4.41 | $4.41 | $4.41 | $4.41 | $4.41 | 456 |
| 2020-04-20 | $4.43 | $4.47 | $4.41 | $4.41 | $4.41 | 1,233 |
| 2020-04-17 | $4.45 | $4.70 | $4.11 | $4.35 | $4.35 | 4,261 |
| 2020-04-16 | $4.23 | $4.58 | $4.23 | $4.51 | $4.51 | 1,355 |
| 2020-04-15 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 58 |
| 2020-04-14 | $4.85 | $4.85 | $4.67 | $4.75 | $4.75 | 1,344 |
| 2020-04-13 | $5.40 | $5.54 | $4.63 | $4.74 | $4.74 | 2,372 |
| 2020-04-09 | $4.62 | $5.60 | $4.62 | $4.92 | $4.92 | 9,869 |
| 2020-04-08 | $4.84 | $5.45 | $4.25 | $4.52 | $4.52 | 20,416 |
| 2020-04-07 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 3,030 |
| 2020-04-06 | $5.58 | $5.60 | $5.58 | $5.60 | $5.60 | 3,055 |
| 2020-04-03 | $5.59 | $5.60 | $5.59 | $5.60 | $5.60 | 2,614 |
| 2020-04-02 | $5.60 | $5.82 | $5.58 | $5.58 | $5.58 | 3,502 |
| 2020-04-01 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 261 |
| 2020-03-31 | $4.81 | $4.81 | $4.81 | $4.81 | $4.81 | 538 |
| 2020-03-30 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 30 |
| 2020-03-27 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 59 |
| 2020-03-26 | $4.40 | $5.33 | $4.40 | $4.90 | $4.90 | 3,971 |
| 2020-03-25 | $4.61 | $4.61 | $4.61 | $4.61 | $4.61 | 3 |
| 2020-03-24 | $4.50 | $4.61 | $3.93 | $4.61 | $4.61 | 2,591 |
| 2020-03-23 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 18 |
| 2020-03-20 | $4.40 | $4.40 | $3.96 | $4.40 | $4.40 | 1,447 |
| 2020-03-19 | $4.45 | $4.51 | $4.43 | $4.50 | $4.50 | 1,115 |
| 2020-03-18 | $4.41 | $4.41 | $3.57 | $4.33 | $4.33 | 1,254 |
| 2020-03-17 | $4.88 | $5.10 | $4.88 | $5.10 | $5.10 | 1,564 |
| 2020-03-16 | $4.78 | $5.39 | $4.73 | $5.31 | $5.31 | 3,963 |
| 2020-03-13 | $5.24 | $5.75 | $4.90 | $4.90 | $4.90 | 1,726 |
| 2020-03-12 | $4.84 | $5.75 | $4.82 | $5.28 | $5.28 | 1,639 |
| 2020-03-11 | $6.00 | $6.05 | $6.00 | $6.05 | $6.05 | 3,484 |
| 2020-03-10 | $5.94 | $6.00 | $5.94 | $6.00 | $6.00 | 2,136 |
| 2020-03-09 | $4.80 | $5.95 | $4.80 | $5.95 | $5.95 | 3,404 |
| 2020-03-06 | $5.98 | $5.99 | $5.98 | $5.99 | $5.99 | 314 |
| 2020-03-05 | $6.18 | $6.18 | $6.18 | $6.18 | $6.18 | 1 |
| 2020-03-04 | $6.30 | $6.50 | $6.10 | $6.18 | $6.18 | 2,015 |
| 2020-03-03 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 807 |
| 2020-03-02 | $4.84 | $5.49 | $4.84 | $5.49 | $5.49 | 3,764 |
| 2020-02-28 | $4.81 | $4.85 | $4.81 | $4.85 | $4.85 | 591 |
| 2020-02-27 | $5.12 | $5.12 | $5.07 | $5.07 | $5.07 | 530 |
| 2020-02-26 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 52 |
| 2020-02-25 | $5.55 | $5.73 | $5.55 | $5.55 | $5.55 | 1,557 |
| 2020-02-24 | $5.80 | $5.95 | $5.55 | $5.55 | $5.55 | 832 |
| 2020-02-21 | $5.69 | $5.75 | $5.69 | $5.75 | $5.75 | 794 |
| 2020-02-20 | $5.61 | $5.63 | $5.61 | $5.62 | $5.62 | 665 |
| 2020-02-19 | $5.97 | $5.98 | $5.79 | $5.79 | $5.79 | 522 |
| 2020-02-18 | $7.34 | $7.46 | $6.30 | $6.30 | $6.30 | 2,309 |
| 2020-02-14 | $6.24 | $6.50 | $6.24 | $6.50 | $6.50 | 536 |
| 2020-02-13 | $6.15 | $6.58 | $5.93 | $6.30 | $6.30 | 2,552 |
| 2020-02-12 | $6.01 | $6.01 | $5.75 | $5.76 | $5.76 | 2,412 |
| 2020-02-11 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 47 |
| 2020-02-10 | $5.68 | $5.68 | $5.65 | $5.65 | $5.65 | 545 |
| 2020-02-07 | $5.50 | $5.62 | $5.50 | $5.56 | $5.56 | 675 |
| 2020-02-06 | $5.18 | $5.79 | $4.73 | $5.70 | $5.70 | 2,400 |
| 2020-02-05 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 110 |
| 2020-02-04 | $5.66 | $5.66 | $5.18 | $5.18 | $5.18 | 613 |
| 2020-02-03 | $5.85 | $6.15 | $5.85 | $6.06 | $6.06 | 997 |
| 2020-01-31 | $5.95 | $6.00 | $5.85 | $5.85 | $5.85 | 1,059 |
| 2020-01-30 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 212 |
| 2020-01-29 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 532 |
| 2020-01-28 | $6.49 | $6.49 | $6.49 | $6.49 | $6.49 | 161 |
| 2020-01-27 | $6.49 | $6.49 | $6.49 | $6.49 | $6.49 | 472 |
| 2020-01-24 | $6.33 | $6.51 | $6.01 | $6.51 | $6.51 | 2,172 |
| 2020-01-23 | $6.75 | $6.75 | $6.67 | $6.67 | $6.67 | 926 |
| 2020-01-22 | $6.96 | $6.96 | $6.96 | $6.96 | $6.96 | 66 |
| 2020-01-21 | $6.96 | $6.96 | $6.96 | $6.96 | $6.96 | 269 |
| 2020-01-17 | $6.96 | $6.96 | $6.96 | $6.96 | $6.96 | 60 |
| 2020-01-16 | $6.96 | $6.96 | $6.96 | $6.96 | $6.96 | 394 |
| 2020-01-15 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 23 |
| 2020-01-14 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 202 |
| 2020-01-13 | $7.50 | $7.76 | $7.50 | $7.65 | $7.65 | 2,234 |
| 2020-01-10 | $7.82 | $7.90 | $7.82 | $7.90 | $7.90 | 1,222 |
| 2020-01-09 | $7.85 | $7.85 | $7.80 | $7.85 | $7.85 | 1,144 |
| 2020-01-08 | $7.67 | $7.67 | $7.59 | $7.59 | $7.59 | 1,151 |
| 2020-01-07 | $7.54 | $7.56 | $7.39 | $7.39 | $7.39 | 1,455 |
| 2020-01-06 | $7.48 | $7.49 | $7.44 | $7.47 | $7.47 | 2,145 |
| 2020-01-03 | $7.26 | $7.69 | $7.26 | $7.48 | $7.48 | 5,686 |
| 2020-01-02 | $7.67 | $7.67 | $7.63 | $7.63 | $7.63 | 535 |
| 2019-12-31 | $7.38 | $7.80 | $7.38 | $7.80 | $7.80 | 1,280 |
| 2019-12-30 | $7.80 | $7.80 | $7.50 | $7.79 | $7.79 | 3,612 |
| 2019-12-27 | $7.14 | $7.79 | $7.14 | $7.79 | $7.79 | 5,263 |
| 2019-12-26 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 295 |
| 2019-12-24 | $7.62 | $7.90 | $7.45 | $7.90 | $7.90 | 1,679 |
| 2019-12-23 | $7.62 | $7.62 | $7.62 | $7.62 | $7.62 | 122 |
| 2019-12-20 | $7.64 | $7.93 | $7.60 | $7.93 | $7.93 | 1,333 |
| 2019-12-19 | $7.61 | $7.81 | $7.41 | $7.81 | $7.81 | 1,569 |
| 2019-12-18 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 763 |
| 2019-12-17 | $7.70 | $7.98 | $7.60 | $7.98 | $7.98 | 1,386 |
| 2019-12-16 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 889 |
| 2019-12-13 | $7.70 | $7.94 | $7.41 | $7.94 | $7.94 | 4,010 |
| 2019-12-12 | $7.94 | $7.94 | $7.76 | $7.77 | $7.77 | 5,563 |
| 2019-12-11 | $7.89 | $7.97 | $7.89 | $7.97 | $7.97 | 1,400 |
| 2019-12-10 | $7.53 | $7.97 | $7.53 | $7.97 | $7.97 | 1,028 |
| 2019-12-09 | $7.75 | $7.95 | $7.75 | $7.95 | $7.95 | 1,518 |
| 2019-12-06 | $7.31 | $8.10 | $7.31 | $8.10 | $8.10 | 1,929 |
| 2019-12-05 | $7.76 | $7.94 | $7.76 | $7.94 | $7.94 | 1,778 |
| 2019-12-04 | $7.99 | $8.10 | $7.35 | $8.10 | $8.10 | 1,617 |
| 2019-12-03 | $8.10 | $8.10 | $7.35 | $8.05 | $8.05 | 1,357 |
| 2019-12-02 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 495 |
| 2019-11-29 | $8.18 | $8.18 | $8.18 | $8.18 | $8.18 | 535 |
| 2019-11-27 | $7.99 | $8.19 | $7.96 | $8.19 | $8.19 | 995 |
| 2019-11-26 | $8.18 | $8.18 | $7.97 | $8.00 | $8.00 | 1,212 |
| 2019-11-25 | $8.01 | $8.19 | $7.42 | $8.19 | $8.19 | 3,547 |
| 2019-11-22 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 157 |
| 2019-11-21 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 484 |
| 2019-11-20 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 479 |
| 2019-11-19 | $7.90 | $8.04 | $7.90 | $7.99 | $7.99 | 1,440 |
| 2019-11-18 | $7.86 | $8.01 | $7.86 | $7.98 | $7.98 | 3,440 |
| 2019-11-15 | $7.99 | $7.99 | $7.99 | $7.99 | $7.99 | 533 |
| 2019-11-14 | $8.18 | $8.20 | $7.75 | $7.97 | $7.97 | 1,133 |
| 2019-11-13 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 265 |
| 2019-11-12 | $8.19 | $8.19 | $8.19 | $8.19 | $8.19 | 415 |
| 2019-11-11 | $8.21 | $8.21 | $8.20 | $8.20 | $8.20 | 904 |
| 2019-11-08 | $7.73 | $8.20 | $7.73 | $8.20 | $8.20 | 458 |
| 2019-11-07 | $7.31 | $7.50 | $7.31 | $7.50 | $7.50 | 1,695 |
| 2019-11-06 | $8.12 | $8.12 | $8.12 | $8.12 | $8.12 | 281 |
| 2019-11-05 | $8.07 | $8.11 | $8.07 | $8.11 | $8.11 | 3,979 |
| 2019-11-04 | $8.13 | $8.13 | $8.13 | $8.13 | $8.13 | 198 |
| 2019-11-01 | $7.53 | $8.13 | $7.35 | $8.13 | $8.13 | 1,262 |
| 2019-10-31 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 1 |
| 2019-10-30 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 627 |
| 2019-10-29 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 26 |
| 2019-10-28 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 633 |
| 2019-10-25 | $8.19 | $8.31 | $8.00 | $8.31 | $8.31 | 2,835 |
| 2019-10-24 | $7.75 | $8.69 | $7.75 | $8.69 | $8.69 | 3,458 |
| 2019-10-23 | $8.07 | $8.15 | $8.07 | $8.15 | $8.15 | 601 |
| 2019-10-22 | $7.74 | $7.74 | $7.74 | $7.74 | $7.74 | 395 |
| 2019-10-21 | $8.08 | $8.08 | $8.08 | $8.08 | $8.08 | 181 |
| 2019-10-18 | $8.13 | $8.13 | $8.13 | $8.13 | $8.13 | 563 |
| 2019-10-17 | $8.26 | $8.26 | $8.26 | $8.26 | $8.26 | 31 |
| 2019-10-16 | $8.03 | $8.30 | $8.03 | $8.26 | $8.26 | 881 |
| 2019-10-15 | $7.74 | $7.74 | $7.74 | $7.74 | $7.74 | 11 |
| 2019-10-14 | $8.00 | $8.00 | $7.74 | $7.74 | $7.74 | 1,189 |
| 2019-10-11 | $8.32 | $8.50 | $8.20 | $8.20 | $8.20 | 1,866 |
| 2019-10-10 | $8.07 | $8.50 | $8.05 | $8.50 | $8.50 | 1,621 |
| 2019-10-09 | $8.20 | $8.45 | $8.05 | $8.36 | $8.36 | 5,941 |
| 2019-10-08 | $8.00 | $8.20 | $7.95 | $8.20 | $8.20 | 6,021 |
| 2019-10-07 | $8.00 | $8.10 | $8.00 | $8.00 | $8.00 | 1,960 |
| 2019-10-04 | $7.76 | $8.00 | $7.76 | $8.00 | $8.00 | 5,009 |
| 2019-10-03 | $7.99 | $7.99 | $7.99 | $7.99 | $7.99 | 915 |
| 2019-10-02 | $7.70 | $7.99 | $7.70 | $7.99 | $7.99 | 617 |
| 2019-10-01 | $7.70 | $7.99 | $7.70 | $7.99 | $7.99 | 535 |
| 2019-09-30 | $7.75 | $8.00 | $7.75 | $8.00 | $8.00 | 627 |
| 2019-09-27 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 199 |
| 2019-09-26 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 177 |
| 2019-09-25 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 168 |
| 2019-09-24 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 279 |
| 2019-09-23 | $7.40 | $7.60 | $7.40 | $7.60 | $7.60 | 710 |
| 2019-09-20 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 156 |
| 2019-09-19 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 88 |
| 2019-09-18 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 94 |
| 2019-09-17 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 39 |
| 2019-09-16 | $7.76 | $8.00 | $7.70 | $7.70 | $7.70 | 729 |
| 2019-09-13 | $7.37 | $7.50 | $7.07 | $7.40 | $7.40 | 8,848 |
| 2019-09-12 | $7.86 | $7.90 | $7.86 | $7.90 | $7.90 | 452 |
| 2019-09-11 | $7.62 | $7.62 | $7.62 | $7.62 | $7.62 | 240 |
| 2019-09-10 | $7.50 | $7.70 | $7.50 | $7.69 | $7.69 | 1,884 |
| 2019-09-09 | $7.83 | $7.83 | $7.82 | $7.82 | $7.82 | 1,381 |
| 2019-09-06 | $7.87 | $7.87 | $7.87 | $7.87 | $7.87 | 814 |
| 2019-09-05 | $8.50 | $8.54 | $7.90 | $7.90 | $7.90 | 4,628 |
| 2019-09-04 | $8.28 | $8.50 | $8.16 | $8.28 | $8.28 | 3,715 |
| 2019-09-03 | $7.84 | $7.84 | $7.84 | $7.84 | $7.84 | 224 |
| 2019-08-30 | $7.92 | $8.26 | $7.63 | $7.74 | $7.74 | 1,792 |
| 2019-08-29 | $7.57 | $7.57 | $7.57 | $7.57 | $7.57 | 170 |
| 2019-08-28 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 37 |
| 2019-08-27 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 104 |
| 2019-08-26 | $7.27 | $8.22 | $7.11 | $7.46 | $7.46 | 7,831 |
| 2019-08-23 | $7.61 | $7.75 | $7.45 | $7.50 | $7.50 | 3,305 |
| 2019-08-22 | $7.45 | $7.60 | $7.45 | $7.45 | $7.45 | 3,220 |
| 2019-08-21 | $7.46 | $7.46 | $7.46 | $7.46 | $7.46 | 81 |
| 2019-08-20 | $7.46 | $7.46 | $7.46 | $7.46 | $7.46 | 42 |
| 2019-08-19 | $7.46 | $7.46 | $7.46 | $7.46 | $7.46 | 425 |
| 2019-08-16 | $7.16 | $7.16 | $7.16 | $7.16 | $7.16 | 82 |
| 2019-08-15 | $7.04 | $7.16 | $7.03 | $7.16 | $7.16 | 487 |
| 2019-08-14 | $7.02 | $7.28 | $7.02 | $7.02 | $7.02 | 6,613 |
| 2019-08-13 | $6.98 | $7.36 | $6.55 | $6.90 | $6.90 | 4,119 |
| 2019-08-12 | $6.52 | $7.61 | $6.52 | $7.61 | $7.61 | 2,535 |
| 2019-08-09 | $7.11 | $7.45 | $6.89 | $7.10 | $7.10 | 4,050 |
| 2019-08-08 | $8.21 | $8.21 | $7.47 | $7.49 | $7.49 | 8,331 |
| 2019-08-07 | $7.58 | $7.94 | $7.51 | $7.80 | $7.80 | 5,207 |
| 2019-08-06 | $7.89 | $7.89 | $7.89 | $7.89 | $7.89 | 372 |
| 2019-08-05 | $7.71 | $7.89 | $7.71 | $7.76 | $7.76 | 2,349 |
| 2019-08-02 | $7.84 | $8.09 | $7.84 | $8.09 | $8.09 | 215 |
| 2019-08-01 | $7.86 | $7.86 | $7.71 | $7.71 | $7.71 | 251 |
| 2019-07-31 | $7.72 | $7.85 | $7.72 | $7.85 | $7.85 | 573 |
| 2019-07-30 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 207 |
| 2019-07-29 | $8.47 | $8.50 | $8.47 | $8.50 | $8.50 | 956 |
| 2019-07-26 | $8.22 | $8.22 | $8.22 | $8.22 | $8.22 | 726 |
| 2019-07-25 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 669 |
| 2019-07-24 | $8.25 | $8.66 | $8.20 | $8.31 | $8.31 | 2,652 |
| 2019-07-23 | $7.99 | $8.37 | $7.99 | $8.37 | $8.37 | 1,982 |
| 2019-07-22 | $7.87 | $8.24 | $7.87 | $8.24 | $8.24 | 5,274 |
| 2019-07-19 | $7.72 | $7.72 | $7.72 | $7.72 | $7.72 | 2 |
| 2019-07-18 | $7.72 | $7.72 | $7.72 | $7.72 | $7.72 | 115 |
| 2019-07-17 | $7.92 | $7.92 | $7.50 | $7.92 | $7.92 | 2,704 |
| 2019-07-16 | $8.05 | $8.14 | $8.05 | $8.14 | $8.14 | 1,695 |
| 2019-07-15 | $8.09 | $8.10 | $8.01 | $8.07 | $8.07 | 1,080 |
| 2019-07-12 | $8.07 | $8.14 | $8.05 | $8.14 | $8.14 | 1,493 |
| 2019-07-11 | $7.50 | $7.58 | $7.50 | $7.58 | $7.58 | 392 |
| 2019-07-10 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 78 |
| 2019-07-09 | $7.92 | $8.05 | $7.55 | $8.05 | $8.05 | 2,398 |
| 2019-07-08 | $7.75 | $7.75 | $7.19 | $7.54 | $7.54 | 5,311 |
| 2019-07-05 | $8.08 | $8.19 | $7.70 | $8.08 | $8.08 | 5,902 |
| 2019-07-03 | $7.73 | $7.73 | $7.69 | $7.69 | $7.69 | 372 |
| 2019-07-02 | $7.12 | $7.12 | $7.12 | $7.12 | $7.12 | 235 |
| 2019-07-01 | $7.30 | $7.30 | $7.06 | $7.07 | $7.07 | 3,047 |
| 2019-06-28 | $7.66 | $7.66 | $7.05 | $7.05 | $7.05 | 970 |
| 2019-06-27 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 570 |
| 2019-06-26 | $7.25 | $7.26 | $7.25 | $7.26 | $7.26 | 446 |
| 2019-06-25 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 715 |
| 2019-06-24 | $7.12 | $7.12 | $7.12 | $7.12 | $7.12 | 778 |
| 2019-06-21 | $7.22 | $7.22 | $7.22 | $7.22 | $7.22 | 100 |
| 2019-06-20 | $7.22 | $7.22 | $7.22 | $7.22 | $7.22 | 36 |
| 2019-06-19 | $7.22 | $7.22 | $7.22 | $7.22 | $7.22 | 261 |
| 2019-06-18 | $7.19 | $7.20 | $7.19 | $7.20 | $7.20 | 716 |
| 2019-06-17 | $7.02 | $7.02 | $7.02 | $7.02 | $7.02 | 316 |
| 2019-06-14 | $7.25 | $7.63 | $7.05 | $7.15 | $7.15 | 4,526 |
| 2019-06-13 | $7.19 | $8.50 | $6.80 | $7.10 | $7.10 | 14,202 |
| 2019-06-12 | $7.00 | $7.17 | $6.76 | $6.76 | $6.76 | 1,591 |
| 2019-06-11 | $7.18 | $7.18 | $7.18 | $7.18 | $7.18 | 3,103 |
| 2019-06-10 | $7.14 | $7.14 | $7.14 | $7.14 | $7.14 | 387 |
| 2019-06-07 | $7.10 | $7.27 | $7.09 | $7.13 | $7.13 | 1,503 |
| 2019-06-06 | $6.51 | $6.76 | $6.51 | $6.52 | $6.52 | 3,493 |
| 2019-06-05 | $7.04 | $7.04 | $7.00 | $7.00 | $7.00 | 621 |
| 2019-06-04 | $7.64 | $7.64 | $6.96 | $6.96 | $6.96 | 4,302 |
| 2019-06-03 | $7.50 | $7.50 | $7.46 | $7.46 | $7.46 | 704 |
| 2019-05-31 | $7.51 | $7.52 | $7.51 | $7.52 | $7.52 | 318 |
| 2019-05-30 | $7.57 | $7.79 | $7.54 | $7.54 | $7.54 | 1,177 |
| 2019-05-29 | $7.60 | $7.65 | $7.50 | $7.50 | $7.50 | 2,384 |
| 2019-05-28 | $7.55 | $7.70 | $7.55 | $7.70 | $7.70 | 4,760 |
| 2019-05-24 | $7.65 | $7.65 | $7.52 | $7.52 | $7.52 | 1,487 |
| 2019-05-23 | $7.99 | $7.99 | $7.50 | $7.50 | $7.50 | 2,598 |
| 2019-05-22 | $7.54 | $7.65 | $7.54 | $7.65 | $7.65 | 782 |
| 2019-05-21 | $7.65 | $7.65 | $7.53 | $7.53 | $7.53 | 2,836 |
| 2019-05-20 | $7.54 | $7.54 | $7.54 | $7.54 | $7.54 | 26 |
| 2019-05-17 | $7.54 | $7.54 | $7.54 | $7.54 | $7.54 | 42 |
| 2019-05-16 | $7.54 | $7.54 | $7.54 | $7.54 | $7.54 | 85 |
| 2019-05-15 | $7.54 | $7.54 | $7.54 | $7.54 | $7.54 | 1,669 |
| 2019-05-14 | $7.72 | $7.72 | $7.72 | $7.72 | $7.72 | 62 |
| 2019-05-13 | $7.72 | $7.72 | $7.72 | $7.72 | $7.72 | 496 |
| 2019-05-10 | $7.74 | $7.74 | $7.74 | $7.74 | $7.74 | 71 |
| 2019-05-09 | $7.74 | $7.74 | $7.74 | $7.74 | $7.74 | 275 |
| 2019-05-08 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 64 |
| 2019-05-07 | $7.71 | $7.83 | $7.66 | $7.70 | $7.70 | 2,558 |
| 2019-05-06 | $7.68 | $7.70 | $7.50 | $7.70 | $7.70 | 505 |
| 2019-05-03 | $7.71 | $8.00 | $7.54 | $7.70 | $7.70 | 8,038 |
| 2019-05-02 | $7.71 | $7.71 | $7.71 | $7.71 | $7.71 | 159 |
| 2019-05-01 | $7.83 | $7.83 | $7.83 | $7.83 | $7.83 | 107 |
| 2019-04-30 | $7.90 | $7.96 | $7.90 | $7.90 | $7.90 | 2,579 |
| 2019-04-29 | $7.90 | $8.15 | $7.90 | $7.90 | $7.90 | 1,175 |
| 2019-04-26 | $7.69 | $7.84 | $7.69 | $7.84 | $7.84 | 1,029 |
| 2019-04-25 | $8.00 | $8.00 | $7.57 | $7.57 | $7.57 | 464 |
| 2019-04-24 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 239 |
| 2019-04-23 | $7.85 | $8.02 | $7.85 | $8.00 | $8.00 | 3,576 |
| 2019-04-22 | $8.05 | $8.05 | $7.87 | $7.88 | $7.88 | 1,100 |
| 2019-04-18 | $8.00 | $8.00 | $7.93 | $7.93 | $7.93 | 1,445 |
| 2019-04-17 | $8.10 | $8.13 | $7.85 | $7.94 | $7.94 | 7,909 |
| 2019-04-16 | $7.94 | $8.25 | $7.94 | $8.02 | $8.02 | 3,905 |
| 2019-04-15 | $8.09 | $8.11 | $7.89 | $7.99 | $7.99 | 7,734 |
| 2019-04-12 | $7.84 | $8.30 | $7.53 | $7.90 | $7.90 | 21,629 |
| 2019-04-11 | $8.04 | $8.30 | $7.68 | $8.08 | $8.08 | 3,919 |
| 2019-04-10 | $8.14 | $8.34 | $7.50 | $8.03 | $8.03 | 35,239 |
| 2019-04-09 | $8.23 | $8.59 | $8.14 | $8.17 | $8.17 | 12,757 |
| 2019-04-08 | $8.46 | $9.02 | $8.06 | $8.06 | $8.06 | 34,739 |
| 2019-04-05 | $8.71 | $8.86 | $8.25 | $8.35 | $8.35 | 32,692 |
| 2019-04-04 | $8.22 | $9.10 | $8.22 | $8.69 | $8.69 | 22,279 |
| 2019-04-03 | $8.40 | $8.75 | $8.26 | $8.40 | $8.40 | 12,044 |
| 2019-04-02 | $8.29 | $9.10 | $8.29 | $8.40 | $8.40 | 23,080 |
| 2019-04-01 | $8.41 | $8.52 | $8.24 | $8.30 | $8.30 | 6,594 |
| 2019-03-29 | $8.10 | $9.18 | $8.10 | $8.67 | $8.67 | 24,665 |
| 2019-03-28 | $8.36 | $8.90 | $8.00 | $8.72 | $8.72 | 18,248 |
| 2019-03-27 | $9.21 | $10.90 | $8.51 | $9.25 | $9.25 | 136,741 |
| 2019-03-26 | $8.15 | $9.49 | $7.71 | $9.00 | $9.00 | 69,312 |
| 2019-03-25 | $8.00 | $8.40 | $7.85 | $8.01 | $8.01 | 10,277 |
| 2019-03-22 | $8.01 | $8.28 | $7.95 | $7.97 | $7.97 | 1,744 |
| 2019-03-21 | $7.90 | $7.91 | $7.90 | $7.91 | $7.91 | 2,146 |
| 2019-03-20 | $7.61 | $7.70 | $7.61 | $7.70 | $7.70 | 903 |
| 2019-03-19 | $7.70 | $7.91 | $7.51 | $7.91 | $7.91 | 2,001 |
| 2019-03-18 | $7.95 | $7.95 | $7.55 | $7.85 | $7.85 | 1,116 |
| 2019-03-15 | $7.51 | $8.18 | $7.51 | $7.75 | $7.75 | 15,319 |
| 2019-03-14 | $7.72 | $7.72 | $7.15 | $7.15 | $7.15 | 2,604 |
| 2019-03-13 | $7.70 | $7.87 | $7.15 | $7.30 | $7.30 | 4,066 |
| 2019-03-12 | $7.94 | $8.49 | $7.46 | $7.51 | $7.51 | 3,965 |
| 2019-03-11 | $7.75 | $9.27 | $7.67 | $7.94 | $7.94 | 55,200 |
| 2019-03-08 | $6.73 | $7.60 | $6.73 | $7.20 | $7.20 | 11,621 |
| 2019-03-07 | $6.51 | $7.95 | $6.51 | $7.50 | $7.50 | 3,072 |
| 2019-03-06 | $7.15 | $7.43 | $7.00 | $7.15 | $7.15 | 9,763 |
| 2019-03-05 | $7.15 | $7.24 | $6.77 | $7.05 | $7.05 | 15,110 |
| 2019-03-04 | $7.12 | $7.49 | $6.68 | $7.10 | $7.10 | 18,454 |
| 2019-03-01 | $7.33 | $7.33 | $6.85 | $7.20 | $7.20 | 5,477 |
| 2019-02-28 | $7.45 | $7.49 | $7.45 | $7.45 | $7.45 | 922 |
| 2019-02-27 | $7.45 | $7.60 | $7.45 | $7.48 | $7.48 | 4,007 |
| 2019-02-26 | $7.61 | $7.75 | $6.93 | $7.31 | $7.31 | 32,694 |
| 2019-02-25 | $7.68 | $7.80 | $7.41 | $7.46 | $7.46 | 9,755 |
| 2019-02-22 | $7.46 | $7.89 | $7.42 | $7.89 | $7.89 | 7,004 |
| 2019-02-21 | $7.94 | $7.98 | $7.44 | $7.89 | $7.89 | 13,602 |
| 2019-02-20 | $7.70 | $7.85 | $6.55 | $7.73 | $7.73 | 21,600 |
| 2019-02-19 | $8.50 | $8.50 | $7.83 | $8.30 | $8.30 | 26,808 |
| 2019-02-15 | $7.68 | $7.99 | $7.68 | $7.77 | $7.77 | 3,520 |
| 2019-02-14 | $7.45 | $7.93 | $7.45 | $7.65 | $7.65 | 4,022 |
| 2019-02-13 | $7.49 | $7.49 | $7.15 | $7.33 | $7.33 | 3,193 |
| 2019-02-12 | $7.73 | $7.73 | $7.65 | $7.65 | $7.65 | 483 |
| 2019-02-11 | $7.45 | $7.45 | $7.45 | $7.45 | $7.45 | 88 |
| 2019-02-08 | $7.52 | $7.52 | $7.30 | $7.45 | $7.45 | 1,243 |
| 2019-02-07 | $7.79 | $7.79 | $7.45 | $7.53 | $7.53 | 2,583 |
| 2019-02-06 | $7.51 | $7.61 | $7.51 | $7.61 | $7.61 | 979 |
| 2019-02-05 | $7.80 | $7.90 | $7.54 | $7.67 | $7.67 | 2,410 |
| 2019-02-04 | $7.71 | $8.00 | $7.51 | $7.51 | $7.51 | 5,598 |
| 2019-02-01 | $7.70 | $7.70 | $7.60 | $7.60 | $7.60 | 621 |
| 2019-01-31 | $7.92 | $7.96 | $7.50 | $7.60 | $7.60 | 3,587 |
| 2019-01-30 | $7.82 | $7.89 | $7.70 | $7.85 | $7.85 | 3,128 |
| 2019-01-29 | $7.94 | $8.10 | $7.87 | $7.92 | $7.92 | 6,507 |
| 2019-01-28 | $8.11 | $8.11 | $7.82 | $8.00 | $8.00 | 4,294 |
| 2019-01-25 | $8.45 | $8.45 | $8.07 | $8.07 | $8.07 | 2,543 |
| 2019-01-24 | $8.25 | $8.59 | $8.20 | $8.28 | $8.28 | 9,863 |
| 2019-01-23 | $8.68 | $8.68 | $7.83 | $8.25 | $8.25 | 21,426 |
| 2019-01-22 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 1,045 |
| 2019-01-18 | $8.45 | $8.78 | $8.45 | $8.76 | $8.76 | 1,924 |
| 2019-01-17 | $8.40 | $8.83 | $8.00 | $8.29 | $8.29 | 20,757 |
| 2019-01-16 | $8.75 | $9.00 | $8.40 | $8.63 | $8.63 | 14,166 |
| 2019-01-15 | $8.67 | $8.68 | $8.60 | $8.60 | $8.60 | 2,382 |
| 2019-01-14 | $8.93 | $9.00 | $8.60 | $8.75 | $8.75 | 3,875 |
| 2019-01-11 | $8.85 | $8.85 | $8.60 | $8.75 | $8.75 | 2,895 |
| 2019-01-10 | $8.55 | $8.77 | $8.55 | $8.66 | $8.66 | 5,257 |
| 2019-01-09 | $9.06 | $9.12 | $8.60 | $8.64 | $8.64 | 10,133 |
| 2019-01-08 | $9.00 | $9.37 | $8.63 | $8.90 | $8.90 | 16,555 |
| 2019-01-07 | $9.05 | $9.05 | $8.50 | $8.90 | $8.90 | 14,854 |
| 2019-01-04 | $9.20 | $9.20 | $8.73 | $9.02 | $9.02 | 5,374 |
| 2019-01-03 | $8.73 | $9.39 | $8.73 | $9.39 | $9.39 | 16,668 |
| 2019-01-02 | $8.63 | $8.63 | $8.45 | $8.53 | $8.53 | 6,633 |
| 2018-12-31 | $8.67 | $8.67 | $8.55 | $8.59 | $8.59 | 1,745 |
| 2018-12-28 | $8.91 | $9.03 | $8.63 | $8.75 | $8.75 | 9,641 |
| 2018-12-27 | $8.65 | $9.18 | $8.51 | $8.70 | $8.70 | 34,784 |
| 2018-12-26 | $8.75 | $8.95 | $8.43 | $8.80 | $8.80 | 22,764 |
| 2018-12-24 | $8.46 | $9.10 | $8.46 | $8.78 | $8.78 | 19,324 |
| 2018-12-21 | $8.99 | $9.33 | $8.40 | $8.40 | $8.40 | 67,541 |
| 2018-12-20 | $9.07 | $9.22 | $8.41 | $8.66 | $8.66 | 39,511 |
| 2018-12-19 | $9.01 | $9.17 | $8.85 | $9.15 | $9.15 | 28,640 |
| 2018-12-18 | $9.05 | $9.10 | $8.86 | $8.90 | $8.90 | 18,531 |
| 2018-12-17 | $8.88 | $9.05 | $8.50 | $9.05 | $9.05 | 31,315 |
| 2018-12-14 | $8.95 | $9.15 | $8.55 | $8.62 | $8.62 | 9,809 |
| 2018-12-13 | $8.75 | $9.16 | $8.52 | $8.92 | $8.92 | 7,698 |
| 2018-12-12 | $9.47 | $9.65 | $9.00 | $9.00 | $9.00 | 27,630 |
| 2018-12-11 | $9.02 | $9.70 | $9.02 | $9.21 | $9.21 | 28,203 |
| 2018-12-10 | $8.88 | $8.98 | $8.33 | $8.98 | $8.98 | 11,109 |
| 2018-12-07 | $8.65 | $8.97 | $8.12 | $8.97 | $8.97 | 20,098 |
| 2018-12-06 | $8.95 | $8.99 | $8.05 | $8.75 | $8.75 | 63,164 |
| 2018-12-04 | $9.08 | $9.10 | $8.50 | $8.67 | $8.67 | 43,097 |
| 2018-12-03 | $9.35 | $9.35 | $8.50 | $8.90 | $8.90 | 50,941 |
| 2018-11-30 | $9.30 | $9.53 | $9.16 | $9.28 | $9.28 | 20,730 |
| 2018-11-29 | $9.12 | $9.65 | $9.12 | $9.40 | $9.40 | 22,065 |
| 2018-11-28 | $9.50 | $9.50 | $9.00 | $9.00 | $9.00 | 25,544 |
| 2018-11-27 | $9.54 | $10.03 | $9.06 | $9.56 | $9.56 | 33,495 |
| 2018-11-26 | $9.95 | $10.22 | $9.55 | $9.57 | $9.57 | 33,707 |
| 2018-11-23 | $10.00 | $10.00 | $9.78 | $9.88 | $9.88 | 14,361 |
| 2018-11-21 | $10.62 | $10.95 | $9.52 | $10.14 | $10.14 | 27,440 |
| 2018-11-20 | $9.70 | $10.75 | $9.15 | $10.53 | $10.53 | 114,487 |
| 2018-11-19 | $10.66 | $10.71 | $9.06 | $9.45 | $9.45 | 95,934 |
| 2018-11-16 | $12.99 | $13.40 | $10.03 | $11.00 | $11.00 | 250,223 |
| 2018-11-15 | $11.23 | $11.54 | $10.25 | $11.15 | $11.15 | 77,937 |
| 2018-11-14 | $11.57 | $12.46 | $10.70 | $11.17 | $11.17 | 61,218 |
| 2018-11-13 | $10.50 | $11.90 | $10.00 | $11.25 | $11.25 | 59,145 |
| 2018-11-12 | $10.14 | $10.14 | $9.43 | $9.45 | $9.45 | 11,441 |
| 2018-11-09 | $9.65 | $10.32 | $9.21 | $10.15 | $10.15 | 33,604 |
| 2018-11-08 | $10.35 | $10.35 | $9.27 | $9.61 | $9.61 | 20,389 |
| 2018-11-07 | $10.30 | $10.70 | $9.75 | $10.50 | $10.50 | 34,691 |
| 2018-11-06 | $10.90 | $11.11 | $9.64 | $10.00 | $10.00 | 42,439 |
| 2018-11-05 | $10.99 | $11.28 | $10.70 | $10.95 | $10.95 | 27,633 |
| 2018-11-02 | $12.24 | $12.24 | $10.58 | $11.05 | $11.05 | 32,517 |
| 2018-11-01 | $12.10 | $12.50 | $11.81 | $12.01 | $12.01 | 33,726 |
| 2018-10-31 | $11.75 | $12.41 | $11.61 | $12.08 | $12.08 | 24,250 |
| 2018-10-30 | $12.40 | $12.85 | $11.52 | $11.70 | $11.70 | 50,692 |
| 2018-10-29 | $13.00 | $13.00 | $11.81 | $12.77 | $12.77 | 46,448 |
| 2018-10-26 | $12.04 | $12.46 | $11.37 | $12.40 | $12.40 | 30,590 |
| 2018-10-25 | $11.75 | $12.06 | $11.10 | $12.00 | $12.00 | 60,450 |
| 2018-10-24 | $11.72 | $12.47 | $10.95 | $11.85 | $11.85 | 85,320 |
| 2018-10-23 | $11.08 | $11.75 | $10.81 | $11.75 | $11.75 | 56,640 |
| 2018-10-22 | $10.50 | $13.00 | $10.30 | $11.75 | $11.75 | 302,442 |
| 2018-10-19 | $9.51 | $10.50 | $9.51 | $10.14 | $10.14 | 45,199 |
| 2018-10-18 | $9.32 | $10.25 | $9.20 | $9.91 | $9.91 | 29,609 |
| 2018-10-17 | $10.08 | $10.08 | $9.27 | $9.46 | $9.46 | 15,319 |
| 2018-10-16 | $10.58 | $10.58 | $9.61 | $9.78 | $9.78 | 24,168 |
| 2018-10-15 | $8.99 | $10.41 | $8.81 | $10.23 | $10.23 | 65,746 |
| 2018-10-12 | $9.27 | $9.42 | $8.90 | $9.00 | $9.00 | 15,361 |
| 2018-10-11 | $9.21 | $9.24 | $8.76 | $9.10 | $9.10 | 16,550 |
| 2018-10-10 | $9.30 | $9.45 | $9.00 | $9.00 | $9.00 | 21,805 |
| 2018-10-09 | $9.28 | $9.75 | $9.10 | $9.45 | $9.45 | 19,348 |
| 2018-10-08 | $9.65 | $9.84 | $8.97 | $9.40 | $9.40 | 27,906 |
| 2018-10-05 | $10.21 | $10.44 | $9.64 | $9.99 | $9.99 | 21,588 |
| 2018-10-04 | $9.67 | $10.98 | $9.64 | $10.40 | $10.40 | 43,523 |
| 2018-10-03 | $10.20 | $10.36 | $9.50 | $9.79 | $9.79 | 33,425 |
| 2018-10-02 | $9.60 | $10.24 | $9.60 | $9.72 | $9.72 | 32,742 |
| 2018-10-01 | $9.15 | $10.25 | $9.00 | $9.60 | $9.60 | 63,462 |
| 2018-09-28 | $8.90 | $9.50 | $8.11 | $9.41 | $9.41 | 71,066 |
| 2018-09-27 | $8.99 | $9.75 | $8.90 | $9.13 | $9.13 | 79,749 |
| 2018-09-26 | $8.85 | $12.70 | $8.05 | $9.31 | $9.31 | 542,689 |
| 2018-09-25 | $7.76 | $14.50 | $7.76 | $8.62 | $8.62 | 1,342,989 |
| 2018-09-24 | $7.52 | $7.70 | $7.45 | $7.60 | $7.60 | 6,804 |
| 2018-09-21 | $7.50 | $7.70 | $7.35 | $7.45 | $7.45 | 6,312 |
| 2018-09-20 | $7.65 | $7.82 | $7.40 | $7.68 | $7.68 | 25,360 |
| 2018-09-19 | $7.19 | $7.50 | $7.19 | $7.50 | $7.50 | 10,230 |
| 2018-09-18 | $6.77 | $7.19 | $6.77 | $7.19 | $7.19 | 7,912 |
| 2018-09-17 | $6.70 | $7.09 | $6.58 | $7.09 | $7.09 | 6,507 |
| 2018-09-14 | $6.82 | $7.08 | $6.60 | $7.08 | $7.08 | 5,184 |
| 2018-09-13 | $7.15 | $7.17 | $6.73 | $7.00 | $7.00 | 4,460 |
| 2018-09-12 | $6.72 | $7.15 | $6.72 | $7.15 | $7.15 | 3,100 |
| 2018-09-11 | $7.03 | $7.14 | $7.03 | $7.14 | $7.14 | 3,049 |
| 2018-09-10 | $7.03 | $7.18 | $6.97 | $6.97 | $6.97 | 1,252 |
| 2018-09-07 | $6.95 | $7.21 | $6.95 | $7.15 | $7.15 | 2,953 |
| 2018-09-06 | $6.95 | $7.18 | $6.95 | $7.15 | $7.15 | 17,631 |
| 2018-09-05 | $6.80 | $7.04 | $6.60 | $6.94 | $6.94 | 3,152 |
| 2018-09-04 | $6.54 | $7.12 | $6.54 | $7.11 | $7.11 | 1,383 |
| 2018-08-31 | $6.95 | $7.25 | $6.95 | $7.23 | $7.23 | 7,939 |
| 2018-08-30 | $7.21 | $7.40 | $7.00 | $7.00 | $7.00 | 8,567 |
| 2018-08-29 | $7.22 | $7.29 | $7.20 | $7.20 | $7.20 | 4,209 |
| 2018-08-28 | $7.20 | $7.29 | $7.20 | $7.27 | $7.27 | 5,280 |
| 2018-08-27 | $7.29 | $7.29 | $7.00 | $7.15 | $7.15 | 1,083 |
| 2018-08-24 | $7.00 | $7.15 | $7.00 | $7.15 | $7.15 | 2,996 |
| 2018-08-23 | $6.80 | $7.29 | $6.53 | $7.25 | $7.25 | 5,730 |
| 2018-08-22 | $7.10 | $7.26 | $6.65 | $7.26 | $7.26 | 2,843 |
| 2018-08-21 | $7.20 | $7.29 | $7.20 | $7.21 | $7.21 | 1,111 |
| 2018-08-20 | $7.20 | $7.40 | $7.20 | $7.30 | $7.30 | 6,476 |
| 2018-08-17 | $6.90 | $7.04 | $6.90 | $7.00 | $7.00 | 3,896 |
| 2018-08-16 | $6.77 | $7.00 | $6.50 | $6.75 | $6.75 | 9,228 |
| 2018-08-15 | $6.76 | $6.76 | $6.15 | $6.35 | $6.35 | 3,500 |
| 2018-08-14 | $7.11 | $7.11 | $6.65 | $6.65 | $6.65 | 2,752 |
| 2018-08-13 | $6.65 | $6.98 | $6.65 | $6.67 | $6.67 | 3,098 |
| 2018-08-10 | $7.18 | $7.24 | $6.65 | $6.71 | $6.71 | 3,549 |
| 2018-08-09 | $6.79 | $7.09 | $6.50 | $7.00 | $7.00 | 17,914 |
| 2018-08-08 | $6.55 | $7.04 | $6.47 | $6.60 | $6.60 | 7,668 |
| 2018-08-07 | $7.02 | $7.22 | $6.08 | $6.75 | $6.75 | 30,206 |
| 2018-08-06 | $7.21 | $7.44 | $6.85 | $7.15 | $7.15 | 15,572 |
| 2018-08-03 | $7.21 | $7.49 | $7.21 | $7.24 | $7.24 | 755 |
| 2018-08-02 | $7.56 | $7.60 | $7.51 | $7.51 | $7.51 | 978 |
| 2018-08-01 | $7.58 | $7.60 | $7.50 | $7.51 | $7.51 | 1,429 |
| 2018-07-31 | $7.68 | $7.68 | $7.54 | $7.54 | $7.54 | 564 |
| 2018-07-30 | $7.99 | $7.99 | $7.45 | $7.45 | $7.45 | 10,377 |
| 2018-07-27 | $7.82 | $7.89 | $7.80 | $7.80 | $7.80 | 1,643 |
| 2018-07-26 | $8.00 | $8.00 | $7.82 | $7.82 | $7.82 | 5,512 |
| 2018-07-25 | $8.00 | $8.00 | $7.82 | $7.99 | $7.99 | 6,081 |
| 2018-07-24 | $7.82 | $7.98 | $7.82 | $7.82 | $7.82 | 2,705 |
| 2018-07-23 | $7.97 | $7.99 | $7.83 | $7.83 | $7.83 | 2,755 |
| 2018-07-20 | $7.45 | $7.88 | $7.45 | $7.80 | $7.80 | 4,664 |
| 2018-07-19 | $7.67 | $7.67 | $7.45 | $7.45 | $7.45 | 8,836 |
| 2018-07-18 | $7.89 | $8.00 | $7.65 | $7.65 | $7.65 | 1,673 |
| 2018-07-17 | $8.01 | $8.05 | $7.80 | $7.89 | $7.89 | 1,033 |
| 2018-07-16 | $8.09 | $8.09 | $7.96 | $7.96 | $7.96 | 3,330 |
| 2018-07-13 | $7.88 | $8.10 | $7.88 | $7.94 | $7.94 | 3,065 |
| 2018-07-12 | $7.85 | $8.10 | $7.85 | $7.98 | $7.98 | 10,243 |
| 2018-07-11 | $8.05 | $8.08 | $7.42 | $7.62 | $7.62 | 24,224 |
| 2018-07-10 | $8.25 | $8.44 | $8.05 | $8.35 | $8.35 | 3,492 |
| 2018-07-09 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 1,397 |
| 2018-07-06 | $8.44 | $8.44 | $8.25 | $8.25 | $8.25 | 1,545 |
| 2018-07-05 | $8.30 | $8.30 | $8.25 | $8.25 | $8.25 | 1,224 |
| 2018-07-03 | $8.45 | $8.88 | $8.40 | $8.47 | $8.47 | 2,269 |
| 2018-07-02 | $8.34 | $8.47 | $8.20 | $8.31 | $8.31 | 3,615 |
| 2018-06-29 | $8.26 | $8.79 | $8.26 | $8.35 | $8.35 | 4,437 |
| 2018-06-28 | $8.18 | $8.45 | $8.04 | $8.20 | $8.20 | 10,138 |
| 2018-06-27 | $8.31 | $8.50 | $8.04 | $8.22 | $8.22 | 7,516 |
| 2018-06-26 | $8.30 | $9.00 | $7.80 | $7.95 | $7.95 | 27,030 |
| 2018-06-25 | $8.80 | $9.48 | $8.08 | $8.22 | $8.22 | 25,653 |
| 2018-06-22 | $8.59 | $10.49 | $8.25 | $9.31 | $9.31 | 45,460 |
| 2018-06-21 | $8.21 | $8.77 | $8.04 | $8.17 | $8.17 | 5,360 |
| 2018-06-20 | $8.24 | $9.75 | $8.00 | $8.35 | $8.35 | 46,269 |
| 2018-06-19 | $8.25 | $8.30 | $7.98 | $8.30 | $8.30 | 9,243 |
| 2018-06-18 | $8.60 | $8.60 | $7.85 | $8.01 | $8.01 | 4,327 |
| 2018-06-15 | $8.99 | $9.46 | $8.16 | $8.16 | $8.16 | 18,066 |
| 2018-06-14 | $8.01 | $8.79 | $7.81 | $8.60 | $8.60 | 28,852 |
| 2018-06-13 | $7.98 | $8.38 | $7.65 | $8.00 | $8.00 | 23,093 |
| 2018-06-12 | $7.59 | $8.25 | $7.11 | $8.25 | $8.25 | 19,728 |
| 2018-06-11 | $7.40 | $7.59 | $7.10 | $7.59 | $7.59 | 9,328 |
| 2018-06-08 | $7.00 | $7.58 | $6.98 | $7.43 | $7.43 | 8,562 |
| 2018-06-07 | $7.60 | $7.87 | $7.01 | $7.63 | $7.63 | 21,070 |
| 2018-06-06 | $7.57 | $8.24 | $6.65 | $7.55 | $7.55 | 59,836 |
| 2018-06-05 | $8.27 | $8.60 | $7.06 | $7.61 | $7.61 | 34,100 |
| 2018-06-04 | $7.55 | $10.50 | $7.17 | $8.60 | $8.60 | 41,506 |
| 2018-06-01 | $7.00 | $10.00 | $7.00 | $8.30 | $8.30 | 55,658 |
| 2018-05-31 | $7.00 | $7.90 | $4.89 | $7.55 | $7.55 | 105,278 |
EuroDry Ltd (EDRY) News Headlines
Recent EuroDry Ltd (EDRY) News
Similar Companies to EuroDry Ltd (EDRY) in the Marine Shipping Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Zim Integrated Shipping Services Ltd | ZIM | Marine Shipping | Industrials | 11,700 |
| Kirby Corp | KEX | Marine Shipping | Industrials | 5,400 |
| Matson Inc | MATX | Marine Shipping | Industrials | 4,550 |
| Grindrod Shipping Holdings Ltd | GRIN | Marine Shipping | Industrials | 4,000 |
| Genco Shipping & Trading Ltd | GNK | Marine Shipping | Industrials | 2,050 |
| International Seaways Inc | INSW | Marine Shipping | Industrials | 1,700 |
| SEACOR Marine Holdings Inc | SMHI | Marine Shipping | Industrials | 1,100 |
| Costamare Inc | CMRE | Marine Shipping | Industrials | 1,000 |
| Eagle Bulk Shipping Inc | EGLE | Marine Shipping | Industrials | 737 |
| Navios Maritime Holdings Inc | NM | Marine Shipping | Industrials | 600 |