Finance of America Companies Inc (FOA) Exchange: NYSE
Data as of Aug. 18, 2025
$27.27 ($-0.31) -1.12%
Finance of America Companies Inc - Daily Information
Click for more stock information on Finance of America Companies Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 18, 2025 |
| Open | $27.21 |
| Previous Close | $27.27 |
| High | $27.84 |
| Low | $26.54 |
| Adjusted Open | $27.21 |
| Previous Adjusted Close | $27.27 |
| Adjusted High | $27.84 |
| Adjusted Low | $26.54 |
Invest in Finance of America Companies Inc (FOA)
Key People Finance of America Companies Inc
| Employee | Position |
|---|---|
| Brian Lewis Libman | Chairman |
| Edmond M. Safra | Co-President |
| Patricia L. Cook | Chief Executive Officer & Director |
| Graham Fleming | Co-President |
| Johan Gericke | Chief Financial Officer & Executive Vice President |
| Ben Hill | Chief Information Officer |
| Jeremy Prahm | Chief Investment Officer |
| Tai A. Thornock | Chief Accounting Officer |
| Carolyn Frank | Chief Human Resources Officer |
| Lauren Richmond | Secretary & General Counsel |
| Anthony W. Villani | Chief Legal Officer |
| Menes O. Chee | Independent Director |
| Norma Corio | Independent Director |
| Robert W. Lord | Independent Director |
| Tyson Anwar Pratcher | Independent Director |
| Lance N. West | Independent Director |
Historical Stock Data for Finance of America Companies Inc (FOA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | $27.21 | $27.84 | $26.54 | $27.27 | $27.27 | 89,488 |
| 2025-08-15 | $27.98 | $27.98 | $26.39 | $27.58 | $27.58 | 124,075 |
| 2025-08-14 | $29.03 | $29.03 | $27.85 | $27.92 | $27.92 | 100,663 |
| 2025-08-13 | $28.60 | $29.10 | $27.23 | $28.84 | $28.84 | 206,072 |
| 2025-08-12 | $25.39 | $29.58 | $25.39 | $29.22 | $29.22 | 210,927 |
| 2025-08-11 | $24.48 | $25.50 | $24.31 | $25.25 | $25.25 | 74,801 |
| 2025-08-08 | $24.63 | $25.03 | $24.28 | $24.61 | $24.61 | 77,700 |
| 2025-08-07 | $25.20 | $25.31 | $23.70 | $24.48 | $24.48 | 100,830 |
| 2025-08-06 | $22.68 | $25.64 | $21.59 | $24.68 | $24.68 | 229,575 |
| 2025-08-05 | $22.09 | $23.21 | $21.98 | $22.89 | $22.89 | 161,608 |
| 2025-08-04 | $20.99 | $22.09 | $20.99 | $21.96 | $21.96 | 76,345 |
| 2025-08-01 | $21.00 | $21.45 | $19.81 | $20.84 | $20.84 | 168,685 |
| 2025-07-31 | $21.64 | $22.00 | $21.00 | $21.53 | $21.53 | 91,623 |
| 2025-07-30 | $22.70 | $23.00 | $21.78 | $21.86 | $21.86 | 83,490 |
| 2025-07-29 | $24.28 | $24.28 | $22.40 | $22.59 | $22.59 | 113,621 |
| 2025-07-28 | $24.50 | $24.50 | $23.77 | $24.12 | $24.12 | 96,033 |
| 2025-07-25 | $24.26 | $24.56 | $24.09 | $24.30 | $24.30 | 40,195 |
| 2025-07-24 | $25.18 | $25.18 | $24.26 | $24.43 | $24.43 | 50,729 |
| 2025-07-23 | $25.00 | $25.37 | $24.40 | $25.01 | $25.01 | 64,181 |
| 2025-07-22 | $24.00 | $24.91 | $23.68 | $24.74 | $24.74 | 74,073 |
| 2025-07-21 | $23.60 | $24.21 | $23.50 | $23.95 | $23.95 | 60,941 |
| 2025-07-18 | $24.34 | $24.53 | $23.64 | $23.74 | $23.74 | 77,500 |
| 2025-07-17 | $24.45 | $24.70 | $24.09 | $24.27 | $24.27 | 73,313 |
| 2025-07-16 | $23.25 | $24.50 | $22.73 | $24.37 | $24.37 | 174,974 |
| 2025-07-15 | $23.30 | $23.40 | $22.87 | $23.15 | $23.15 | 45,329 |
| 2025-07-14 | $23.02 | $23.36 | $22.75 | $23.23 | $23.23 | 57,171 |
| 2025-07-11 | $23.84 | $23.84 | $22.84 | $22.94 | $22.94 | 58,125 |
| 2025-07-10 | $23.92 | $24.17 | $23.63 | $23.86 | $23.86 | 72,034 |
| 2025-07-09 | $23.74 | $24.03 | $23.72 | $23.99 | $23.99 | 58,337 |
| 2025-07-08 | $22.97 | $23.52 | $22.77 | $23.48 | $23.48 | 63,138 |
| 2025-07-07 | $23.37 | $23.47 | $22.80 | $22.90 | $22.90 | 113,454 |
| 2025-07-03 | $23.59 | $24.12 | $23.37 | $23.59 | $23.59 | 48,186 |
| 2025-07-02 | $23.26 | $23.80 | $23.26 | $23.59 | $23.59 | 63,434 |
| 2025-07-01 | $23.12 | $23.49 | $22.41 | $23.41 | $23.41 | 126,455 |
| 2025-06-30 | $23.11 | $23.91 | $22.75 | $23.32 | $23.32 | 94,893 |
| 2025-06-27 | $23.32 | $23.46 | $22.75 | $23.09 | $23.09 | 682,121 |
| 2025-06-26 | $22.80 | $23.29 | $22.28 | $23.23 | $23.23 | 85,637 |
| 2025-06-25 | $22.21 | $22.59 | $21.70 | $22.50 | $22.50 | 59,465 |
| 2025-06-24 | $22.13 | $22.65 | $21.88 | $22.07 | $22.07 | 46,355 |
| 2025-06-23 | $20.74 | $22.57 | $20.66 | $22.19 | $22.19 | 139,219 |
| 2025-06-20 | $21.28 | $21.31 | $20.90 | $20.92 | $20.92 | 55,002 |
| 2025-06-18 | $21.01 | $21.72 | $21.00 | $21.36 | $21.36 | 97,503 |
| 2025-06-17 | $22.04 | $22.21 | $21.10 | $21.19 | $21.19 | 87,647 |
| 2025-06-16 | $21.35 | $22.28 | $21.35 | $22.11 | $22.11 | 64,722 |
| 2025-06-13 | $21.98 | $22.11 | $21.59 | $21.59 | $21.59 | 54,136 |
| 2025-06-12 | $22.72 | $22.84 | $22.14 | $22.50 | $22.50 | 44,107 |
| 2025-06-11 | $22.19 | $22.78 | $21.90 | $22.61 | $22.61 | 65,782 |
| 2025-06-10 | $22.63 | $22.74 | $21.91 | $22.16 | $22.16 | 67,575 |
| 2025-06-09 | $22.30 | $22.78 | $22.09 | $22.56 | $22.56 | 90,651 |
| 2025-06-06 | $21.07 | $22.11 | $20.89 | $22.02 | $22.02 | 56,140 |
| 2025-06-05 | $21.26 | $21.41 | $20.86 | $20.93 | $20.93 | 41,928 |
| 2025-06-04 | $21.35 | $21.97 | $21.01 | $21.30 | $21.30 | 40,273 |
| 2025-06-03 | $21.24 | $21.66 | $20.94 | $21.16 | $21.16 | 69,559 |
| 2025-06-02 | $21.60 | $21.83 | $20.69 | $21.23 | $21.23 | 94,010 |
| 2025-05-30 | $21.97 | $22.11 | $21.32 | $21.96 | $21.96 | 46,497 |
| 2025-05-29 | $22.31 | $22.40 | $21.60 | $21.86 | $21.86 | 27,738 |
| 2025-05-28 | $22.24 | $22.36 | $21.99 | $22.00 | $22.00 | 37,708 |
| 2025-05-27 | $20.80 | $22.55 | $20.50 | $22.33 | $22.33 | 131,919 |
| 2025-05-23 | $20.84 | $21.44 | $20.57 | $20.62 | $20.62 | 64,632 |
| 2025-05-22 | $21.46 | $21.74 | $21.17 | $21.30 | $21.30 | 85,428 |
| 2025-05-21 | $22.48 | $23.15 | $21.29 | $21.54 | $21.54 | 91,317 |
| 2025-05-20 | $21.89 | $23.05 | $21.70 | $22.75 | $22.75 | 95,382 |
| 2025-05-19 | $21.39 | $22.32 | $21.38 | $21.88 | $21.88 | 79,698 |
| 2025-05-16 | $22.19 | $22.61 | $21.80 | $21.81 | $21.81 | 87,717 |
| 2025-05-15 | $21.49 | $22.75 | $21.49 | $22.26 | $22.26 | 71,308 |
| 2025-05-14 | $21.79 | $22.10 | $21.00 | $21.53 | $21.53 | 83,495 |
| 2025-05-13 | $21.59 | $22.32 | $21.30 | $21.82 | $21.82 | 62,783 |
| 2025-05-12 | $21.60 | $22.04 | $21.00 | $21.31 | $21.31 | 86,929 |
| 2025-05-09 | $20.85 | $21.65 | $20.35 | $21.40 | $21.40 | 69,256 |
| 2025-05-08 | $21.24 | $21.63 | $20.44 | $20.83 | $20.83 | 86,158 |
| 2025-05-07 | $22.30 | $23.34 | $20.12 | $21.29 | $21.29 | 320,732 |
| 2025-05-06 | $20.03 | $20.10 | $19.14 | $19.45 | $19.45 | 95,800 |
| 2025-05-05 | $20.23 | $20.64 | $19.97 | $20.21 | $20.21 | 47,659 |
| 2025-05-02 | $20.63 | $20.73 | $20.06 | $20.35 | $20.35 | 55,350 |
| 2025-05-01 | $21.01 | $21.50 | $20.33 | $20.48 | $20.48 | 51,710 |
| 2025-04-30 | $20.54 | $21.12 | $19.47 | $20.88 | $20.88 | 84,707 |
| 2025-04-29 | $19.77 | $20.86 | $19.74 | $20.83 | $20.83 | 67,892 |
| 2025-04-28 | $19.33 | $20.03 | $19.20 | $19.70 | $19.70 | 54,455 |
| 2025-04-25 | $19.98 | $20.10 | $19.40 | $19.65 | $19.65 | 41,253 |
| 2025-04-24 | $20.36 | $20.90 | $19.91 | $20.18 | $20.18 | 56,550 |
| 2025-04-23 | $19.27 | $20.26 | $19.25 | $20.15 | $20.15 | 78,964 |
| 2025-04-22 | $18.78 | $19.21 | $18.39 | $18.91 | $18.91 | 87,887 |
| 2025-04-21 | $19.26 | $19.29 | $18.35 | $18.51 | $18.51 | 73,407 |
| 2025-04-17 | $19.05 | $19.51 | $18.92 | $19.27 | $19.27 | 55,292 |
| 2025-04-16 | $19.56 | $19.79 | $18.86 | $19.07 | $19.07 | 76,472 |
| 2025-04-15 | $20.11 | $20.60 | $19.67 | $19.96 | $19.96 | 98,016 |
| 2025-04-14 | $18.90 | $20.25 | $18.67 | $20.07 | $20.07 | 122,874 |
| 2025-04-11 | $18.83 | $18.87 | $17.38 | $18.52 | $18.52 | 125,104 |
| 2025-04-10 | $18.76 | $19.18 | $17.86 | $18.67 | $18.67 | 147,554 |
| 2025-04-09 | $19.16 | $19.99 | $17.50 | $18.92 | $18.92 | 145,402 |
| 2025-04-08 | $20.49 | $20.68 | $18.95 | $19.05 | $19.05 | 109,877 |
| 2025-04-07 | $18.28 | $20.23 | $18.01 | $19.74 | $19.74 | 105,388 |
| 2025-04-04 | $21.35 | $21.35 | $19.30 | $19.36 | $19.36 | 109,473 |
| 2025-04-03 | $20.36 | $21.71 | $20.36 | $21.55 | $21.55 | 61,627 |
| 2025-04-02 | $20.74 | $21.69 | $20.70 | $21.49 | $21.49 | 51,979 |
| 2025-04-01 | $21.36 | $21.36 | $20.58 | $20.86 | $20.86 | 55,537 |
| 2025-03-31 | $21.05 | $22.06 | $20.81 | $21.26 | $21.26 | 81,400 |
| 2025-03-28 | $21.73 | $21.92 | $20.86 | $21.40 | $21.40 | 133,079 |
| 2025-03-27 | $21.75 | $22.05 | $21.11 | $21.82 | $21.82 | 72,106 |
| 2025-03-26 | $22.17 | $22.17 | $21.12 | $21.81 | $21.81 | 55,223 |
| 2025-03-25 | $22.37 | $22.86 | $21.86 | $22.00 | $22.00 | 105,941 |
| 2025-03-24 | $21.26 | $21.77 | $21.09 | $21.40 | $21.40 | 68,583 |
| 2025-03-21 | $21.82 | $21.99 | $21.16 | $21.19 | $21.19 | 102,022 |
| 2025-03-20 | $23.00 | $23.05 | $21.30 | $21.95 | $21.95 | 98,519 |
| 2025-03-19 | $22.35 | $23.24 | $22.35 | $23.21 | $23.21 | 63,924 |
| 2025-03-18 | $22.02 | $23.09 | $22.02 | $22.71 | $22.71 | 85,825 |
| 2025-03-17 | $20.23 | $22.83 | $20.13 | $22.30 | $22.30 | 143,540 |
| 2025-03-14 | $21.19 | $21.32 | $20.11 | $20.82 | $20.82 | 187,656 |
| 2025-03-13 | $21.62 | $21.65 | $20.01 | $21.01 | $21.01 | 102,514 |
| 2025-03-12 | $16.59 | $21.78 | $16.58 | $21.75 | $21.75 | 953,448 |
| 2025-03-11 | $20.91 | $21.40 | $20.48 | $21.20 | $21.20 | 138,274 |
| 2025-03-10 | $22.02 | $22.05 | $20.42 | $20.74 | $20.74 | 120,482 |
| 2025-03-07 | $20.67 | $22.62 | $20.41 | $22.56 | $22.56 | 88,570 |
| 2025-03-06 | $22.17 | $22.22 | $20.80 | $20.87 | $20.87 | 105,843 |
| 2025-03-05 | $22.21 | $22.79 | $22.10 | $22.46 | $22.46 | 62,313 |
| 2025-03-04 | $21.65 | $22.63 | $20.80 | $22.43 | $22.43 | 134,415 |
| 2025-03-03 | $22.61 | $22.94 | $21.48 | $22.50 | $22.50 | 132,927 |
| 2025-02-28 | $22.49 | $23.10 | $22.11 | $22.63 | $22.63 | 174,007 |
| 2025-02-27 | $23.20 | $23.54 | $22.85 | $23.03 | $23.03 | 59,211 |
| 2025-02-26 | $23.58 | $24.05 | $23.33 | $23.64 | $23.64 | 75,048 |
| 2025-02-25 | $21.24 | $23.34 | $21.00 | $23.34 | $23.34 | 153,752 |
| 2025-02-24 | $23.02 | $23.16 | $21.26 | $21.28 | $21.28 | 279,792 |
| 2025-02-21 | $23.52 | $23.82 | $22.33 | $22.84 | $22.84 | 132,744 |
| 2025-02-20 | $24.92 | $24.93 | $23.24 | $23.45 | $23.45 | 122,683 |
| 2025-02-19 | $25.83 | $26.00 | $25.00 | $25.12 | $25.12 | 77,396 |
| 2025-02-18 | $24.98 | $26.44 | $24.98 | $26.09 | $26.09 | 127,870 |
| 2025-02-14 | $25.55 | $26.19 | $24.49 | $24.56 | $24.56 | 91,648 |
| 2025-02-13 | $24.84 | $26.12 | $24.82 | $25.73 | $25.73 | 105,042 |
| 2025-02-12 | $24.13 | $25.23 | $23.99 | $24.61 | $24.61 | 106,076 |
| 2025-02-11 | $24.48 | $25.01 | $24.16 | $24.28 | $24.28 | 77,163 |
| 2025-02-10 | $24.38 | $24.92 | $23.85 | $24.46 | $24.46 | 107,591 |
| 2025-02-07 | $25.93 | $27.00 | $24.17 | $24.48 | $24.48 | 105,581 |
| 2025-02-06 | $25.19 | $25.80 | $24.49 | $25.71 | $25.71 | 81,721 |
| 2025-02-05 | $24.88 | $25.16 | $24.11 | $24.92 | $24.92 | 106,942 |
| 2025-02-04 | $24.50 | $24.99 | $23.67 | $24.69 | $24.69 | 112,863 |
| 2025-02-03 | $24.33 | $25.60 | $24.00 | $24.49 | $24.49 | 122,634 |
| 2025-01-31 | $25.54 | $26.60 | $24.85 | $24.96 | $24.96 | 106,877 |
| 2025-01-30 | $26.37 | $26.74 | $24.50 | $25.38 | $25.38 | 182,731 |
| 2025-01-29 | $27.08 | $27.40 | $25.53 | $26.26 | $26.26 | 156,444 |
| 2025-01-28 | $26.19 | $27.79 | $25.95 | $27.08 | $27.08 | 116,595 |
| 2025-01-27 | $25.27 | $27.00 | $25.27 | $26.26 | $26.26 | 188,528 |
| 2025-01-24 | $26.95 | $27.47 | $26.13 | $26.57 | $26.57 | 136,190 |
| 2025-01-23 | $26.37 | $26.94 | $25.90 | $26.84 | $26.84 | 131,937 |
| 2025-01-22 | $27.52 | $27.58 | $24.87 | $26.44 | $26.44 | 192,969 |
| 2025-01-21 | $27.50 | $27.93 | $26.64 | $27.49 | $27.49 | 96,400 |
| 2025-01-17 | $27.10 | $27.63 | $26.26 | $27.63 | $27.63 | 128,412 |
| 2025-01-16 | $27.73 | $27.73 | $26.00 | $27.29 | $27.29 | 73,625 |
| 2025-01-15 | $27.55 | $27.73 | $24.01 | $27.73 | $27.73 | 179,747 |
| 2025-01-14 | $26.75 | $28.33 | $26.13 | $26.74 | $26.74 | 149,000 |
| 2025-01-13 | $27.84 | $27.84 | $25.01 | $26.48 | $26.48 | 249,924 |
| 2025-01-10 | $29.65 | $30.60 | $26.02 | $28.29 | $28.29 | 269,121 |
| 2025-01-08 | $31.36 | $31.92 | $29.00 | $29.40 | $29.40 | 196,805 |
| 2025-01-07 | $30.02 | $32.40 | $28.75 | $31.54 | $31.54 | 222,379 |
| 2025-01-06 | $30.00 | $31.09 | $29.30 | $30.02 | $30.02 | 240,363 |
| 2025-01-03 | $28.55 | $31.26 | $28.55 | $29.81 | $29.81 | 274,966 |
| 2025-01-02 | $28.34 | $32.40 | $27.26 | $28.28 | $28.28 | 476,215 |
| 2024-12-31 | $29.07 | $29.75 | $27.51 | $28.12 | $28.12 | 216,846 |
| 2024-12-30 | $27.48 | $29.17 | $27.13 | $28.80 | $28.80 | 221,494 |
| 2024-12-27 | $28.49 | $28.55 | $25.96 | $27.02 | $27.02 | 198,222 |
| 2024-12-26 | $29.47 | $29.80 | $27.01 | $28.55 | $28.55 | 239,050 |
| 2024-12-24 | $24.29 | $29.97 | $24.29 | $28.80 | $28.80 | 189,541 |
| 2024-12-23 | $26.49 | $27.31 | $24.35 | $24.63 | $24.63 | 240,830 |
| 2024-12-20 | $23.68 | $27.27 | $23.68 | $25.79 | $25.79 | 441,560 |
| 2024-12-19 | $26.22 | $27.23 | $23.46 | $24.50 | $24.50 | 207,575 |
| 2024-12-18 | $27.40 | $28.50 | $25.22 | $25.42 | $25.42 | 204,425 |
| 2024-12-17 | $25.18 | $27.18 | $24.68 | $26.21 | $26.21 | 117,895 |
| 2024-12-16 | $24.39 | $26.39 | $23.50 | $24.84 | $24.84 | 169,687 |
| 2024-12-13 | $25.68 | $26.45 | $22.54 | $24.26 | $24.26 | 202,775 |
| 2024-12-12 | $25.00 | $27.48 | $23.61 | $25.68 | $25.68 | 179,877 |
| 2024-12-11 | $22.50 | $25.19 | $22.50 | $24.19 | $24.19 | 176,949 |
| 2024-12-10 | $22.49 | $22.99 | $21.36 | $22.00 | $22.00 | 139,993 |
| 2024-12-09 | $20.50 | $23.64 | $20.50 | $21.98 | $21.98 | 231,201 |
| 2024-12-06 | $20.89 | $22.09 | $19.23 | $19.99 | $19.99 | 86,593 |
| 2024-12-05 | $21.33 | $21.99 | $20.25 | $20.98 | $20.98 | 80,182 |
| 2024-12-04 | $19.83 | $22.35 | $19.66 | $21.07 | $21.07 | 133,420 |
| 2024-12-03 | $19.22 | $20.01 | $18.53 | $19.87 | $19.87 | 106,232 |
| 2024-12-02 | $19.79 | $20.00 | $17.79 | $18.96 | $18.96 | 137,021 |
| 2024-11-29 | $18.63 | $20.28 | $18.59 | $19.44 | $19.44 | 49,138 |
| 2024-11-27 | $17.74 | $19.24 | $17.32 | $18.52 | $18.52 | 96,774 |
| 2024-11-26 | $19.75 | $20.50 | $17.46 | $17.74 | $17.74 | 137,705 |
| 2024-11-25 | $21.63 | $22.23 | $18.11 | $19.76 | $19.76 | 157,399 |
| 2024-11-22 | $20.63 | $22.66 | $20.43 | $22.08 | $22.08 | 54,870 |
| 2024-11-21 | $19.50 | $21.25 | $18.40 | $20.74 | $20.74 | 123,409 |
| 2024-11-20 | $23.74 | $24.88 | $18.21 | $19.63 | $19.63 | 215,973 |
| 2024-11-19 | $26.79 | $27.89 | $21.59 | $23.56 | $23.56 | 423,090 |
| 2024-11-18 | $21.78 | $27.48 | $20.40 | $27.30 | $27.30 | 204,669 |
| 2024-11-15 | $21.30 | $22.71 | $20.19 | $21.41 | $21.41 | 105,421 |
| 2024-11-14 | $18.10 | $20.57 | $17.65 | $20.52 | $20.52 | 61,847 |
| 2024-11-13 | $19.60 | $20.19 | $17.05 | $18.82 | $18.82 | 108,306 |
| 2024-11-12 | $23.02 | $23.08 | $18.50 | $19.20 | $19.20 | 187,340 |
| 2024-11-11 | $16.40 | $23.48 | $16.00 | $20.95 | $20.95 | 177,756 |
| 2024-11-08 | $14.70 | $17.30 | $14.26 | $15.91 | $15.91 | 91,859 |
| 2024-11-07 | $15.00 | $16.42 | $14.00 | $14.00 | $14.00 | 71,811 |
| 2024-11-06 | $13.88 | $14.76 | $13.43 | $14.48 | $14.48 | 62,404 |
| 2024-11-05 | $12.90 | $14.27 | $12.90 | $13.83 | $13.83 | 41,901 |
| 2024-11-04 | $12.23 | $13.28 | $12.09 | $12.85 | $12.85 | 24,961 |
| 2024-11-01 | $12.06 | $12.21 | $11.88 | $12.21 | $12.21 | 4,341 |
| 2024-10-31 | $11.83 | $12.24 | $11.67 | $12.24 | $12.24 | 17,200 |
| 2024-10-30 | $11.52 | $12.22 | $11.37 | $12.00 | $12.00 | 17,924 |
| 2024-10-29 | $12.75 | $12.75 | $11.33 | $11.62 | $11.62 | 32,904 |
| 2024-10-28 | $13.80 | $13.80 | $12.06 | $13.05 | $13.05 | 32,981 |
| 2024-10-25 | $11.79 | $13.59 | $11.79 | $13.45 | $13.45 | 23,090 |
| 2024-10-24 | $11.50 | $11.93 | $11.06 | $11.93 | $11.93 | 5,863 |
| 2024-10-23 | $11.75 | $11.75 | $11.00 | $11.65 | $11.65 | 10,944 |
| 2024-10-22 | $10.86 | $12.08 | $10.67 | $11.90 | $11.90 | 13,738 |
| 2024-10-21 | $10.89 | $10.89 | $10.62 | $10.74 | $10.74 | 8,285 |
| 2024-10-18 | $10.90 | $11.13 | $10.59 | $11.07 | $11.07 | 7,810 |
| 2024-10-17 | $10.81 | $11.00 | $10.30 | $10.70 | $10.70 | 25,168 |
| 2024-10-16 | $11.02 | $11.16 | $10.92 | $11.00 | $11.00 | 15,482 |
| 2024-10-15 | $10.48 | $11.35 | $10.45 | $11.09 | $11.09 | 23,795 |
| 2024-10-14 | $10.29 | $10.52 | $10.09 | $10.30 | $10.30 | 4,151 |
| 2024-10-11 | $10.40 | $10.52 | $10.31 | $10.39 | $10.39 | 5,070 |
| 2024-10-10 | $10.17 | $10.59 | $10.11 | $10.52 | $10.52 | 5,950 |
| 2024-10-09 | $10.00 | $10.19 | $10.00 | $10.07 | $10.07 | 37,405 |
| 2024-10-08 | $10.18 | $10.25 | $10.02 | $10.10 | $10.10 | 3,781 |
| 2024-10-07 | $10.45 | $10.45 | $10.00 | $10.16 | $10.16 | 25,477 |
| 2024-10-04 | $10.00 | $10.43 | $10.00 | $10.21 | $10.21 | 17,742 |
| 2024-10-03 | $10.08 | $10.23 | $10.00 | $10.05 | $10.05 | 23,478 |
| 2024-10-02 | $10.77 | $11.00 | $10.02 | $10.08 | $10.08 | 30,225 |
| 2024-10-01 | $11.65 | $12.33 | $10.69 | $10.87 | $10.87 | 27,450 |
| 2024-09-30 | $11.04 | $11.63 | $11.04 | $11.57 | $11.57 | 13,806 |
| 2024-09-27 | $10.61 | $11.06 | $10.49 | $10.95 | $10.95 | 13,407 |
| 2024-09-26 | $10.30 | $10.93 | $10.00 | $10.42 | $10.42 | 27,383 |
| 2024-09-25 | $10.00 | $11.00 | $10.00 | $10.41 | $10.41 | 46,534 |
| 2024-09-24 | $10.75 | $11.08 | $10.00 | $10.09 | $10.09 | 35,499 |
| 2024-09-23 | $11.10 | $11.71 | $10.45 | $10.89 | $10.89 | 40,727 |
| 2024-09-20 | $11.36 | $11.80 | $10.92 | $10.99 | $10.99 | 100,299 |
| 2024-09-19 | $12.20 | $12.59 | $11.80 | $11.80 | $11.80 | 31,960 |
| 2024-09-18 | $12.70 | $14.31 | $12.01 | $12.03 | $12.03 | 82,159 |
| 2024-09-17 | $11.22 | $12.64 | $11.22 | $12.64 | $12.64 | 23,755 |
| 2024-09-16 | $11.17 | $11.55 | $10.46 | $11.04 | $11.04 | 23,989 |
| 2024-09-13 | $10.40 | $11.88 | $10.40 | $11.28 | $11.28 | 32,433 |
| 2024-09-12 | $10.72 | $11.27 | $10.17 | $10.22 | $10.22 | 21,446 |
| 2024-09-11 | $9.94 | $11.72 | $9.79 | $10.84 | $10.84 | 34,017 |
| 2024-09-10 | $12.61 | $12.61 | $10.00 | $10.09 | $10.09 | 82,405 |
| 2024-09-09 | $10.48 | $13.19 | $10.48 | $12.43 | $12.43 | 105,533 |
| 2024-09-06 | $9.79 | $12.24 | $9.79 | $10.31 | $10.31 | 83,226 |
| 2024-09-05 | $8.69 | $10.40 | $8.69 | $9.74 | $9.74 | 44,587 |
| 2024-09-04 | $8.00 | $8.95 | $7.80 | $8.75 | $8.75 | 47,665 |
| 2024-09-03 | $7.20 | $7.95 | $7.20 | $7.89 | $7.89 | 17,836 |
| 2024-08-30 | $7.18 | $7.34 | $7.18 | $7.28 | $7.28 | 5,645 |
| 2024-08-29 | $7.00 | $7.17 | $7.00 | $7.08 | $7.08 | 21,541 |
| 2024-08-28 | $7.09 | $7.09 | $7.00 | $7.00 | $7.00 | 29,358 |
| 2024-08-27 | $7.10 | $7.11 | $7.05 | $7.05 | $7.05 | 37,636 |
| 2024-08-26 | $7.14 | $7.24 | $7.09 | $7.15 | $7.15 | 13,706 |
| 2024-08-23 | $7.04 | $7.08 | $7.02 | $7.05 | $7.05 | 86,176 |
| 2024-08-22 | $7.14 | $7.26 | $7.04 | $7.04 | $7.04 | 72,844 |
| 2024-08-21 | $7.20 | $7.30 | $7.10 | $7.23 | $7.23 | 71,692 |
| 2024-08-20 | $7.32 | $7.40 | $7.20 | $7.24 | $7.24 | 16,334 |
| 2024-08-19 | $7.57 | $7.69 | $7.31 | $7.40 | $7.40 | 14,273 |
| 2024-08-16 | $7.45 | $7.74 | $7.40 | $7.65 | $7.65 | 18,573 |
| 2024-08-15 | $7.35 | $7.50 | $7.31 | $7.39 | $7.39 | 8,020 |
| 2024-08-14 | $7.39 | $7.42 | $7.15 | $7.22 | $7.22 | 10,231 |
| 2024-08-13 | $7.41 | $7.75 | $7.22 | $7.41 | $7.41 | 21,119 |
| 2024-08-12 | $7.10 | $7.49 | $7.10 | $7.44 | $7.44 | 16,814 |
| 2024-08-09 | $7.10 | $7.16 | $7.10 | $7.11 | $7.11 | 25,974 |
| 2024-08-08 | $7.10 | $7.18 | $7.10 | $7.12 | $7.12 | 14,507 |
| 2024-08-07 | $7.38 | $7.38 | $7.11 | $7.14 | $7.14 | 14,753 |
| 2024-08-06 | $7.70 | $7.70 | $7.09 | $7.21 | $7.21 | 35,455 |
| 2024-08-05 | $6.83 | $7.18 | $6.83 | $7.04 | $7.04 | 16,279 |
| 2024-08-02 | $7.05 | $7.19 | $7.05 | $7.10 | $7.10 | 37,828 |
| 2024-08-01 | $7.30 | $7.30 | $7.09 | $7.14 | $7.14 | 87,104 |
| 2024-07-31 | $7.45 | $7.58 | $7.31 | $7.40 | $7.40 | 17,997 |
| 2024-07-30 | $7.53 | $7.60 | $7.40 | $7.45 | $7.45 | 11,097 |
| 2024-07-29 | $7.72 | $7.72 | $7.40 | $7.53 | $7.53 | 15,290 |
| 2024-07-26 | $7.45 | $7.79 | $7.06 | $7.72 | $7.72 | 7,275 |
| 2024-07-25 | $0.80 | $0.81 | $0.73 | $0.75 | $7.46 | 6,308 |
| 2024-07-24 | $0.79 | $0.82 | $0.75 | $0.77 | $7.70 | 15,990 |
| 2024-07-23 | $0.74 | $0.80 | $0.71 | $0.78 | $7.80 | 9,249 |
| 2024-07-22 | $0.74 | $0.74 | $0.69 | $0.74 | $7.36 | 3,605 |
| 2024-07-19 | $0.69 | $0.72 | $0.61 | $0.71 | $7.06 | 10,826 |
| 2024-07-18 | $0.68 | $0.72 | $0.67 | $0.71 | $7.09 | 8,907 |
| 2024-07-17 | $0.67 | $0.74 | $0.65 | $0.70 | $6.98 | 30,459 |
| 2024-07-16 | $0.64 | $0.66 | $0.62 | $0.65 | $0.65 | 362,159 |
| 2024-07-15 | $0.63 | $0.74 | $0.63 | $0.66 | $0.66 | 159,949 |
| 2024-07-12 | $0.65 | $0.71 | $0.63 | $0.65 | $0.65 | 371,305 |
| 2024-07-11 | $0.51 | $0.64 | $0.51 | $0.62 | $0.62 | 145,020 |
| 2024-07-10 | $0.54 | $0.55 | $0.51 | $0.53 | $0.53 | 150,142 |
| 2024-07-09 | $0.49 | $0.54 | $0.49 | $0.51 | $0.51 | 59,727 |
| 2024-07-08 | $0.50 | $0.54 | $0.48 | $0.49 | $0.49 | 82,746 |
| 2024-07-05 | $0.51 | $0.51 | $0.45 | $0.48 | $0.48 | 237,574 |
| 2024-07-03 | $0.45 | $0.52 | $0.45 | $0.47 | $0.47 | 426,058 |
| 2024-07-02 | $0.47 | $0.47 | $0.41 | $0.45 | $0.45 | 394,403 |
| 2024-07-01 | $0.49 | $0.53 | $0.46 | $0.46 | $0.46 | 216,284 |
| 2024-06-28 | $0.57 | $0.59 | $0.49 | $0.49 | $0.49 | 6,625,696 |
| 2024-06-27 | $0.57 | $0.59 | $0.53 | $0.59 | $0.59 | 169,206 |
| 2024-06-26 | $0.58 | $0.60 | $0.54 | $0.55 | $0.55 | 365,661 |
| 2024-06-25 | $0.57 | $0.60 | $0.52 | $0.56 | $0.56 | 336,706 |
| 2024-06-24 | $0.54 | $0.56 | $0.52 | $0.56 | $0.56 | 105,739 |
| 2024-06-21 | $0.64 | $0.66 | $0.54 | $0.55 | $0.55 | 438,579 |
| 2024-06-20 | $0.60 | $0.71 | $0.59 | $0.63 | $0.63 | 293,407 |
| 2024-06-18 | $0.56 | $0.62 | $0.53 | $0.61 | $0.61 | 192,292 |
| 2024-06-17 | $0.53 | $0.57 | $0.53 | $0.57 | $0.57 | 104,074 |
| 2024-06-14 | $0.57 | $0.57 | $0.51 | $0.53 | $0.53 | 117,206 |
| 2024-06-13 | $0.54 | $0.56 | $0.53 | $0.55 | $0.55 | 60,955 |
| 2024-06-12 | $0.55 | $0.59 | $0.53 | $0.56 | $0.56 | 146,460 |
| 2024-06-11 | $0.54 | $0.57 | $0.49 | $0.57 | $0.57 | 546,249 |
| 2024-06-10 | $0.57 | $0.59 | $0.54 | $0.55 | $0.55 | 191,386 |
| 2024-06-07 | $0.57 | $0.60 | $0.57 | $0.57 | $0.57 | 62,437 |
| 2024-06-06 | $0.57 | $0.59 | $0.56 | $0.59 | $0.59 | 77,345 |
| 2024-06-05 | $0.61 | $0.62 | $0.55 | $0.59 | $0.59 | 144,063 |
| 2024-06-04 | $0.59 | $0.61 | $0.58 | $0.60 | $0.60 | 68,805 |
| 2024-06-03 | $0.60 | $0.60 | $0.56 | $0.60 | $0.60 | 88,349 |
| 2024-05-31 | $0.59 | $0.61 | $0.55 | $0.58 | $0.58 | 77,348 |
| 2024-05-30 | $0.61 | $0.62 | $0.56 | $0.56 | $0.56 | 208,857 |
| 2024-05-29 | $0.58 | $0.63 | $0.57 | $0.59 | $0.59 | 159,498 |
| 2024-05-28 | $0.67 | $0.68 | $0.58 | $0.58 | $0.58 | 272,328 |
| 2024-05-24 | $0.75 | $0.76 | $0.65 | $0.65 | $0.65 | 148,269 |
| 2024-05-23 | $0.70 | $0.75 | $0.66 | $0.72 | $0.72 | 119,235 |
| 2024-05-22 | $0.64 | $0.72 | $0.64 | $0.72 | $0.72 | 152,924 |
| 2024-05-21 | $0.65 | $0.67 | $0.64 | $0.65 | $0.65 | 107,979 |
| 2024-05-20 | $0.77 | $0.77 | $0.64 | $0.65 | $0.65 | 206,244 |
| 2024-05-17 | $0.79 | $0.79 | $0.70 | $0.74 | $0.74 | 164,210 |
| 2024-05-16 | $0.66 | $0.73 | $0.66 | $0.73 | $0.73 | 145,707 |
| 2024-05-15 | $0.63 | $0.67 | $0.59 | $0.64 | $0.64 | 94,967 |
| 2024-05-14 | $0.67 | $0.67 | $0.59 | $0.60 | $0.60 | 249,776 |
| 2024-05-13 | $0.74 | $0.74 | $0.65 | $0.65 | $0.65 | 155,694 |
| 2024-05-10 | $0.64 | $0.72 | $0.64 | $0.71 | $0.71 | 114,776 |
| 2024-05-09 | $0.64 | $0.68 | $0.62 | $0.64 | $0.64 | 85,937 |
| 2024-05-08 | $0.58 | $0.66 | $0.58 | $0.64 | $0.64 | 106,336 |
| 2024-05-07 | $0.60 | $0.70 | $0.59 | $0.60 | $0.60 | 326,802 |
| 2024-05-06 | $0.57 | $0.62 | $0.54 | $0.60 | $0.60 | 324,736 |
| 2024-05-03 | $0.55 | $0.55 | $0.52 | $0.54 | $0.54 | 51,500 |
| 2024-05-02 | $0.52 | $0.54 | $0.52 | $0.53 | $0.53 | 77,365 |
| 2024-05-01 | $0.48 | $0.52 | $0.48 | $0.52 | $0.52 | 97,456 |
| 2024-04-30 | $0.52 | $0.54 | $0.48 | $0.48 | $0.48 | 75,235 |
| 2024-04-29 | $0.52 | $0.54 | $0.50 | $0.54 | $0.54 | 170,715 |
| 2024-04-26 | $0.48 | $0.55 | $0.45 | $0.49 | $0.49 | 146,222 |
| 2024-04-25 | $0.50 | $0.54 | $0.46 | $0.46 | $0.46 | 105,203 |
| 2024-04-24 | $0.51 | $0.55 | $0.50 | $0.50 | $0.50 | 91,476 |
| 2024-04-23 | $0.56 | $0.60 | $0.51 | $0.51 | $0.51 | 143,284 |
| 2024-04-22 | $0.61 | $0.63 | $0.54 | $0.56 | $0.56 | 128,754 |
| 2024-04-19 | $0.61 | $0.66 | $0.58 | $0.62 | $0.62 | 94,701 |
| 2024-04-18 | $0.65 | $0.66 | $0.61 | $0.61 | $0.61 | 82,908 |
| 2024-04-17 | $0.65 | $0.66 | $0.62 | $0.65 | $0.65 | 84,386 |
| 2024-04-16 | $0.65 | $0.66 | $0.62 | $0.63 | $0.63 | 51,824 |
| 2024-04-15 | $0.64 | $0.68 | $0.63 | $0.63 | $0.63 | 135,198 |
| 2024-04-12 | $0.68 | $0.69 | $0.63 | $0.63 | $0.63 | 83,666 |
| 2024-04-11 | $0.74 | $0.74 | $0.66 | $0.67 | $0.67 | 95,634 |
| 2024-04-10 | $0.70 | $0.74 | $0.70 | $0.71 | $0.71 | 90,723 |
| 2024-04-09 | $0.74 | $0.75 | $0.72 | $0.73 | $0.73 | 36,643 |
| 2024-04-08 | $0.72 | $0.78 | $0.72 | $0.72 | $0.72 | 47,957 |
| 2024-04-05 | $0.73 | $0.76 | $0.70 | $0.72 | $0.72 | 37,042 |
| 2024-04-04 | $0.72 | $0.77 | $0.71 | $0.73 | $0.73 | 75,746 |
| 2024-04-03 | $0.71 | $0.74 | $0.71 | $0.74 | $0.74 | 104,847 |
| 2024-04-02 | $0.71 | $0.76 | $0.69 | $0.72 | $0.72 | 149,402 |
| 2024-04-01 | $0.75 | $0.77 | $0.69 | $0.71 | $0.71 | 174,608 |
| 2024-03-28 | $0.71 | $0.74 | $0.69 | $0.74 | $0.74 | 77,455 |
| 2024-03-27 | $0.68 | $0.72 | $0.68 | $0.70 | $0.70 | 64,796 |
| 2024-03-26 | $0.68 | $0.71 | $0.68 | $0.68 | $0.68 | 58,375 |
| 2024-03-25 | $0.72 | $0.72 | $0.68 | $0.68 | $0.68 | 70,329 |
| 2024-03-22 | $0.76 | $0.76 | $0.68 | $0.69 | $0.69 | 127,915 |
| 2024-03-21 | $0.71 | $0.78 | $0.71 | $0.76 | $0.76 | 94,215 |
| 2024-03-20 | $0.76 | $0.79 | $0.71 | $0.71 | $0.71 | 85,219 |
| 2024-03-19 | $0.80 | $0.82 | $0.76 | $0.79 | $0.79 | 52,817 |
| 2024-03-18 | $0.81 | $0.81 | $0.72 | $0.80 | $0.80 | 168,188 |
| 2024-03-15 | $0.66 | $0.83 | $0.66 | $0.83 | $0.83 | 263,856 |
| 2024-03-14 | $0.75 | $0.79 | $0.67 | $0.70 | $0.70 | 122,774 |
| 2024-03-13 | $0.77 | $0.80 | $0.72 | $0.75 | $0.75 | 173,168 |
| 2024-03-12 | $0.81 | $0.87 | $0.75 | $0.77 | $0.77 | 88,064 |
| 2024-03-11 | $0.83 | $0.87 | $0.81 | $0.81 | $0.81 | 40,079 |
| 2024-03-08 | $0.88 | $0.97 | $0.83 | $0.83 | $0.83 | 175,579 |
| 2024-03-07 | $0.88 | $0.88 | $0.83 | $0.86 | $0.86 | 42,799 |
| 2024-03-06 | $0.82 | $0.88 | $0.82 | $0.87 | $0.87 | 123,630 |
| 2024-03-05 | $0.87 | $0.90 | $0.82 | $0.83 | $0.83 | 92,567 |
| 2024-03-04 | $0.85 | $0.91 | $0.85 | $0.87 | $0.87 | 45,160 |
| 2024-03-01 | $0.89 | $0.90 | $0.85 | $0.88 | $0.88 | 77,142 |
| 2024-02-29 | $0.89 | $0.90 | $0.86 | $0.86 | $0.86 | 48,225 |
| 2024-02-28 | $0.86 | $0.90 | $0.85 | $0.86 | $0.86 | 38,280 |
| 2024-02-27 | $0.88 | $0.92 | $0.85 | $0.85 | $0.85 | 59,651 |
| 2024-02-26 | $0.86 | $0.94 | $0.86 | $0.88 | $0.88 | 33,593 |
| 2024-02-23 | $0.91 | $0.95 | $0.85 | $0.85 | $0.85 | 74,517 |
| 2024-02-22 | $0.87 | $0.89 | $0.85 | $0.85 | $0.85 | 82,189 |
| 2024-02-21 | $0.90 | $0.95 | $0.87 | $0.87 | $0.87 | 62,952 |
| 2024-02-20 | $0.95 | $0.96 | $0.87 | $0.88 | $0.88 | 123,236 |
| 2024-02-16 | $1.04 | $1.10 | $0.98 | $0.98 | $0.98 | 185,736 |
| 2024-02-15 | $0.94 | $1.03 | $0.88 | $1.02 | $1.02 | 99,108 |
| 2024-02-14 | $0.79 | $0.96 | $0.79 | $0.88 | $0.88 | 88,436 |
| 2024-02-13 | $0.80 | $0.88 | $0.79 | $0.79 | $0.79 | 81,316 |
| 2024-02-12 | $0.86 | $0.89 | $0.83 | $0.83 | $0.83 | 54,173 |
| 2024-02-09 | $0.80 | $0.90 | $0.80 | $0.83 | $0.83 | 43,305 |
| 2024-02-08 | $0.78 | $0.83 | $0.77 | $0.82 | $0.82 | 57,655 |
| 2024-02-07 | $0.75 | $0.83 | $0.75 | $0.76 | $0.76 | 153,633 |
| 2024-02-06 | $0.76 | $0.80 | $0.74 | $0.74 | $0.74 | 60,800 |
| 2024-02-05 | $0.80 | $0.83 | $0.75 | $0.75 | $0.75 | 56,779 |
| 2024-02-02 | $0.85 | $0.88 | $0.80 | $0.80 | $0.80 | 68,619 |
| 2024-02-01 | $0.85 | $0.89 | $0.85 | $0.85 | $0.85 | 55,832 |
| 2024-01-31 | $0.90 | $0.94 | $0.84 | $0.84 | $0.84 | 58,936 |
| 2024-01-30 | $0.93 | $0.95 | $0.89 | $0.89 | $0.89 | 38,656 |
| 2024-01-29 | $0.97 | $1.01 | $0.90 | $0.90 | $0.90 | 58,744 |
| 2024-01-26 | $1.03 | $1.06 | $0.96 | $0.97 | $0.97 | 71,220 |
| 2024-01-25 | $1.05 | $1.06 | $0.99 | $1.02 | $1.02 | 41,819 |
| 2024-01-24 | $0.96 | $1.09 | $0.96 | $1.04 | $1.04 | 60,656 |
| 2024-01-23 | $0.98 | $1.03 | $0.98 | $1.00 | $1.00 | 53,121 |
| 2024-01-22 | $0.90 | $1.03 | $0.89 | $1.01 | $1.01 | 92,905 |
| 2024-01-19 | $0.96 | $0.96 | $0.86 | $0.94 | $0.94 | 84,560 |
| 2024-01-18 | $0.92 | $0.97 | $0.87 | $0.87 | $0.87 | 74,424 |
| 2024-01-17 | $0.97 | $1.03 | $0.92 | $0.92 | $0.92 | 109,632 |
| 2024-01-16 | $0.98 | $1.07 | $0.95 | $0.97 | $0.97 | 119,737 |
| 2024-01-12 | $0.99 | $1.07 | $0.99 | $1.02 | $1.02 | 34,885 |
| 2024-01-11 | $1.04 | $1.07 | $1.00 | $1.02 | $1.02 | 68,531 |
| 2024-01-10 | $1.03 | $1.07 | $0.99 | $1.06 | $1.06 | 47,081 |
| 2024-01-09 | $1.04 | $1.08 | $1.03 | $1.05 | $1.05 | 55,031 |
| 2024-01-08 | $0.94 | $1.08 | $0.94 | $1.07 | $1.07 | 86,874 |
| 2024-01-05 | $1.00 | $1.05 | $0.93 | $0.95 | $0.95 | 368,111 |
| 2024-01-04 | $1.00 | $1.04 | $0.96 | $0.98 | $0.98 | 100,174 |
| 2024-01-03 | $0.98 | $1.09 | $0.97 | $0.99 | $0.99 | 72,438 |
| 2024-01-02 | $1.11 | $1.11 | $0.98 | $0.99 | $0.99 | 123,764 |
| 2023-12-29 | $1.18 | $1.20 | $1.10 | $1.10 | $1.10 | 108,178 |
| 2023-12-28 | $1.22 | $1.22 | $1.16 | $1.19 | $1.19 | 76,995 |
| 2023-12-27 | $1.23 | $1.30 | $1.19 | $1.22 | $1.22 | 100,150 |
| 2023-12-26 | $1.24 | $1.28 | $1.19 | $1.25 | $1.25 | 67,027 |
| 2023-12-22 | $1.25 | $1.27 | $1.17 | $1.24 | $1.24 | 85,758 |
| 2023-12-21 | $1.22 | $1.23 | $1.20 | $1.22 | $1.22 | 71,999 |
| 2023-12-20 | $1.11 | $1.30 | $1.09 | $1.21 | $1.21 | 261,997 |
| 2023-12-19 | $1.00 | $1.10 | $0.94 | $1.10 | $1.10 | 118,526 |
| 2023-12-18 | $1.04 | $1.04 | $0.91 | $0.97 | $0.97 | 63,900 |
| 2023-12-15 | $1.06 | $1.07 | $0.91 | $0.97 | $0.97 | 183,901 |
| 2023-12-14 | $0.98 | $1.10 | $0.93 | $1.02 | $1.02 | 245,125 |
| 2023-12-13 | $0.90 | $0.99 | $0.85 | $0.99 | $0.99 | 137,990 |
| 2023-12-12 | $0.86 | $0.91 | $0.86 | $0.86 | $0.86 | 64,807 |
| 2023-12-11 | $0.94 | $0.95 | $0.88 | $0.89 | $0.89 | 53,286 |
| 2023-12-08 | $0.93 | $0.96 | $0.89 | $0.91 | $0.91 | 29,919 |
| 2023-12-07 | $0.88 | $0.92 | $0.88 | $0.92 | $0.92 | 41,706 |
| 2023-12-06 | $0.90 | $0.92 | $0.87 | $0.88 | $0.88 | 67,911 |
| 2023-12-05 | $0.93 | $0.96 | $0.86 | $0.86 | $0.86 | 91,377 |
| 2023-12-04 | $0.92 | $0.96 | $0.88 | $0.93 | $0.93 | 74,119 |
| 2023-12-01 | $0.91 | $0.96 | $0.86 | $0.92 | $0.92 | 107,201 |
| 2023-11-30 | $1.00 | $1.00 | $0.90 | $0.92 | $0.92 | 99,747 |
| 2023-11-29 | $0.94 | $1.00 | $0.94 | $1.00 | $1.00 | 46,476 |
| 2023-11-28 | $0.96 | $1.00 | $0.90 | $0.93 | $0.93 | 40,229 |
| 2023-11-27 | $0.95 | $1.02 | $0.91 | $0.95 | $0.95 | 46,161 |
| 2023-11-24 | $0.97 | $1.02 | $0.95 | $0.95 | $0.95 | 26,212 |
| 2023-11-22 | $0.96 | $0.98 | $0.91 | $0.94 | $0.94 | 36,672 |
| 2023-11-21 | $0.91 | $1.04 | $0.90 | $0.91 | $0.91 | 50,204 |
| 2023-11-20 | $0.97 | $1.02 | $0.95 | $0.96 | $0.96 | 45,200 |
| 2023-11-17 | $0.96 | $1.06 | $0.94 | $0.97 | $0.97 | 146,236 |
| 2023-11-16 | $0.91 | $0.98 | $0.91 | $0.95 | $0.95 | 77,911 |
| 2023-11-15 | $0.85 | $0.96 | $0.83 | $0.91 | $0.91 | 147,672 |
| 2023-11-14 | $0.85 | $0.87 | $0.79 | $0.87 | $0.87 | 95,151 |
| 2023-11-13 | $0.77 | $0.81 | $0.77 | $0.78 | $0.78 | 29,567 |
| 2023-11-10 | $0.80 | $0.83 | $0.77 | $0.79 | $0.79 | 62,031 |
| 2023-11-09 | $0.75 | $0.82 | $0.74 | $0.78 | $0.78 | 162,577 |
| 2023-11-08 | $0.95 | $1.00 | $0.68 | $0.72 | $0.72 | 201,512 |
| 2023-11-07 | $1.01 | $1.02 | $0.96 | $1.01 | $1.01 | 146,657 |
| 2023-11-06 | $1.02 | $1.08 | $0.99 | $0.99 | $0.99 | 154,256 |
| 2023-11-03 | $1.05 | $1.08 | $1.02 | $1.06 | $1.06 | 117,048 |
| 2023-11-02 | $1.01 | $1.05 | $1.00 | $1.04 | $1.04 | 175,615 |
| 2023-11-01 | $1.07 | $1.07 | $1.00 | $1.01 | $1.01 | 78,484 |
| 2023-10-31 | $1.19 | $1.24 | $1.01 | $1.04 | $1.04 | 103,607 |
| 2023-10-30 | $1.07 | $1.29 | $1.01 | $1.27 | $1.27 | 288,314 |
| 2023-10-27 | $1.06 | $1.07 | $1.02 | $1.03 | $1.03 | 33,107 |
| 2023-10-26 | $1.05 | $1.05 | $1.00 | $1.05 | $1.05 | 32,501 |
| 2023-10-25 | $1.03 | $1.05 | $1.03 | $1.03 | $1.03 | 29,232 |
| 2023-10-24 | $1.00 | $1.08 | $1.00 | $1.05 | $1.05 | 47,945 |
| 2023-10-23 | $1.05 | $1.09 | $1.00 | $1.00 | $1.00 | 162,794 |
| 2023-10-20 | $1.05 | $1.07 | $1.00 | $1.02 | $1.02 | 110,185 |
| 2023-10-19 | $1.04 | $1.08 | $1.04 | $1.04 | $1.04 | 48,819 |
| 2023-10-18 | $1.16 | $1.20 | $1.06 | $1.08 | $1.08 | 45,611 |
| 2023-10-17 | $1.08 | $1.24 | $1.05 | $1.18 | $1.18 | 176,351 |
| 2023-10-16 | $1.08 | $1.10 | $1.05 | $1.09 | $1.09 | 52,074 |
| 2023-10-13 | $1.11 | $1.11 | $1.05 | $1.06 | $1.06 | 46,992 |
| 2023-10-12 | $1.13 | $1.19 | $1.01 | $1.08 | $1.08 | 92,564 |
| 2023-10-11 | $1.14 | $1.20 | $1.10 | $1.15 | $1.15 | 113,436 |
| 2023-10-10 | $1.12 | $1.20 | $1.11 | $1.17 | $1.17 | 89,605 |
| 2023-10-09 | $1.20 | $1.22 | $1.16 | $1.16 | $1.16 | 61,109 |
| 2023-10-06 | $1.21 | $1.24 | $1.21 | $1.21 | $1.21 | 60,467 |
| 2023-10-05 | $1.25 | $1.27 | $1.21 | $1.24 | $1.24 | 89,034 |
| 2023-10-04 | $1.22 | $1.25 | $1.21 | $1.23 | $1.23 | 47,803 |
| 2023-10-03 | $1.21 | $1.25 | $1.20 | $1.20 | $1.20 | 51,231 |
| 2023-10-02 | $1.26 | $1.31 | $1.22 | $1.24 | $1.24 | 81,104 |
| 2023-09-29 | $1.33 | $1.38 | $1.26 | $1.28 | $1.28 | 42,878 |
| 2023-09-28 | $1.30 | $1.42 | $1.29 | $1.34 | $1.34 | 74,381 |
| 2023-09-27 | $1.27 | $1.47 | $1.27 | $1.34 | $1.34 | 130,199 |
| 2023-09-26 | $1.21 | $1.29 | $1.21 | $1.22 | $1.22 | 37,292 |
| 2023-09-25 | $1.22 | $1.29 | $1.21 | $1.22 | $1.22 | 48,311 |
| 2023-09-22 | $1.30 | $1.35 | $1.21 | $1.22 | $1.22 | 57,752 |
| 2023-09-21 | $1.32 | $1.35 | $1.29 | $1.30 | $1.30 | 38,844 |
| 2023-09-20 | $1.33 | $1.41 | $1.30 | $1.33 | $1.33 | 30,577 |
| 2023-09-19 | $1.34 | $1.38 | $1.31 | $1.33 | $1.33 | 17,150 |
| 2023-09-18 | $1.50 | $1.51 | $1.35 | $1.35 | $1.35 | 74,751 |
| 2023-09-15 | $1.33 | $1.60 | $1.33 | $1.51 | $1.51 | 798,227 |
| 2023-09-14 | $1.27 | $1.33 | $1.27 | $1.32 | $1.32 | 41,814 |
| 2023-09-13 | $1.31 | $1.33 | $1.28 | $1.28 | $1.28 | 50,077 |
| 2023-09-12 | $1.23 | $1.34 | $1.23 | $1.30 | $1.30 | 71,229 |
| 2023-09-11 | $1.27 | $1.33 | $1.24 | $1.31 | $1.31 | 70,242 |
| 2023-09-08 | $1.30 | $1.32 | $1.24 | $1.27 | $1.27 | 33,622 |
| 2023-09-07 | $1.36 | $1.38 | $1.19 | $1.28 | $1.28 | 406,452 |
| 2023-09-06 | $1.38 | $1.42 | $1.31 | $1.34 | $1.34 | 119,214 |
| 2023-09-05 | $1.45 | $1.45 | $1.38 | $1.38 | $1.38 | 83,218 |
| 2023-09-01 | $1.45 | $1.49 | $1.42 | $1.43 | $1.43 | 37,837 |
| 2023-08-31 | $1.49 | $1.54 | $1.41 | $1.42 | $1.42 | 75,650 |
| 2023-08-30 | $1.56 | $1.63 | $1.52 | $1.52 | $1.52 | 45,498 |
| 2023-08-29 | $1.59 | $1.61 | $1.58 | $1.59 | $1.59 | 42,600 |
| 2023-08-28 | $1.50 | $1.59 | $1.50 | $1.57 | $1.57 | 51,106 |
| 2023-08-25 | $1.54 | $1.54 | $1.51 | $1.53 | $1.53 | 42,142 |
| 2023-08-24 | $1.48 | $1.54 | $1.48 | $1.51 | $1.51 | 30,720 |
| 2023-08-23 | $1.53 | $1.61 | $1.51 | $1.52 | $1.52 | 69,374 |
| 2023-08-22 | $1.58 | $1.61 | $1.52 | $1.54 | $1.54 | 51,697 |
| 2023-08-21 | $1.60 | $1.63 | $1.58 | $1.58 | $1.58 | 44,237 |
| 2023-08-18 | $1.60 | $1.63 | $1.58 | $1.59 | $1.59 | 47,514 |
| 2023-08-17 | $1.65 | $1.69 | $1.61 | $1.61 | $1.61 | 74,916 |
| 2023-08-16 | $1.65 | $1.74 | $1.63 | $1.65 | $1.65 | 168,719 |
| 2023-08-15 | $1.60 | $1.70 | $1.60 | $1.64 | $1.64 | 59,367 |
| 2023-08-14 | $1.68 | $1.73 | $1.64 | $1.64 | $1.64 | 35,712 |
| 2023-08-11 | $1.71 | $1.75 | $1.67 | $1.69 | $1.69 | 69,605 |
| 2023-08-10 | $1.71 | $1.79 | $1.71 | $1.73 | $1.73 | 46,749 |
| 2023-08-09 | $1.90 | $1.97 | $1.73 | $1.74 | $1.74 | 89,924 |
| 2023-08-08 | $2.00 | $2.05 | $1.93 | $1.97 | $1.97 | 100,671 |
| 2023-08-07 | $1.94 | $2.02 | $1.94 | $2.01 | $2.01 | 57,663 |
| 2023-08-04 | $1.99 | $2.04 | $1.94 | $1.96 | $1.96 | 66,545 |
| 2023-08-03 | $1.90 | $2.00 | $1.85 | $2.00 | $2.00 | 143,235 |
| 2023-08-02 | $1.87 | $1.94 | $1.87 | $1.92 | $1.92 | 50,941 |
| 2023-08-01 | $1.97 | $2.00 | $1.82 | $1.94 | $1.94 | 76,972 |
| 2023-07-31 | $1.93 | $1.99 | $1.93 | $1.99 | $1.99 | 56,723 |
| 2023-07-28 | $1.93 | $2.00 | $1.89 | $1.94 | $1.94 | 97,010 |
| 2023-07-27 | $1.96 | $1.98 | $1.91 | $1.93 | $1.93 | 68,194 |
| 2023-07-26 | $1.95 | $2.05 | $1.95 | $1.99 | $1.99 | 88,960 |
| 2023-07-25 | $1.93 | $2.02 | $1.92 | $1.99 | $1.99 | 88,035 |
| 2023-07-24 | $1.99 | $2.02 | $1.90 | $1.92 | $1.92 | 36,704 |
| 2023-07-21 | $2.05 | $2.07 | $1.93 | $1.94 | $1.94 | 67,742 |
| 2023-07-20 | $1.96 | $2.02 | $1.93 | $2.02 | $2.02 | 114,161 |
| 2023-07-19 | $1.90 | $1.96 | $1.90 | $1.95 | $1.95 | 52,747 |
| 2023-07-18 | $1.91 | $1.95 | $1.87 | $1.90 | $1.90 | 48,888 |
| 2023-07-17 | $1.87 | $2.01 | $1.86 | $1.91 | $1.91 | 84,786 |
| 2023-07-14 | $1.99 | $2.01 | $1.91 | $1.92 | $1.92 | 66,038 |
| 2023-07-13 | $2.00 | $2.07 | $1.97 | $2.00 | $2.00 | 85,989 |
| 2023-07-12 | $2.00 | $2.03 | $1.97 | $2.01 | $2.01 | 87,513 |
| 2023-07-11 | $2.00 | $2.03 | $1.93 | $2.00 | $2.00 | 59,340 |
| 2023-07-10 | $2.02 | $2.04 | $1.97 | $2.01 | $2.01 | 84,481 |
| 2023-07-07 | $1.82 | $2.03 | $1.82 | $1.97 | $1.97 | 448,625 |
| 2023-07-06 | $1.88 | $1.92 | $1.82 | $1.85 | $1.85 | 126,501 |
| 2023-07-05 | $2.02 | $2.02 | $1.88 | $1.94 | $1.94 | 66,104 |
| 2023-07-03 | $1.86 | $1.98 | $1.86 | $1.98 | $1.98 | 44,370 |
| 2023-06-30 | $1.93 | $1.97 | $1.90 | $1.91 | $1.91 | 77,886 |
| 2023-06-29 | $1.94 | $1.98 | $1.91 | $1.92 | $1.92 | 43,430 |
| 2023-06-28 | $1.94 | $1.97 | $1.91 | $1.95 | $1.95 | 39,812 |
| 2023-06-27 | $2.06 | $2.09 | $1.94 | $1.96 | $1.96 | 120,614 |
| 2023-06-26 | $1.90 | $2.04 | $1.85 | $2.03 | $2.03 | 169,450 |
| 2023-06-23 | $1.92 | $1.97 | $1.80 | $1.94 | $1.94 | 2,236,780 |
| 2023-06-22 | $1.91 | $1.93 | $1.82 | $1.93 | $1.93 | 107,803 |
| 2023-06-21 | $1.76 | $1.95 | $1.75 | $1.91 | $1.91 | 85,405 |
| 2023-06-20 | $1.66 | $1.82 | $1.66 | $1.79 | $1.79 | 119,495 |
| 2023-06-16 | $1.85 | $1.90 | $1.72 | $1.72 | $1.72 | 199,136 |
| 2023-06-15 | $1.73 | $1.90 | $1.72 | $1.81 | $1.81 | 168,295 |
| 2023-06-14 | $1.80 | $1.81 | $1.70 | $1.70 | $1.70 | 113,276 |
| 2023-06-13 | $1.80 | $1.85 | $1.75 | $1.79 | $1.79 | 100,943 |
| 2023-06-12 | $1.72 | $1.88 | $1.72 | $1.81 | $1.81 | 168,620 |
| 2023-06-09 | $1.73 | $1.84 | $1.72 | $1.76 | $1.76 | 73,992 |
| 2023-06-08 | $1.95 | $1.95 | $1.74 | $1.77 | $1.77 | 168,416 |
| 2023-06-07 | $1.76 | $1.94 | $1.72 | $1.92 | $1.92 | 420,653 |
| 2023-06-06 | $1.65 | $1.75 | $1.59 | $1.75 | $1.75 | 204,426 |
| 2023-06-05 | $1.48 | $1.70 | $1.48 | $1.70 | $1.70 | 142,700 |
| 2023-06-02 | $1.48 | $1.56 | $1.45 | $1.51 | $1.51 | 183,345 |
| 2023-06-01 | $1.42 | $1.50 | $1.39 | $1.49 | $1.49 | 43,087 |
| 2023-05-31 | $1.55 | $1.59 | $1.37 | $1.42 | $1.42 | 220,684 |
| 2023-05-30 | $1.56 | $1.61 | $1.56 | $1.59 | $1.59 | 66,693 |
| 2023-05-26 | $1.48 | $1.61 | $1.48 | $1.59 | $1.59 | 56,692 |
| 2023-05-25 | $1.53 | $1.54 | $1.48 | $1.52 | $1.52 | 35,086 |
| 2023-05-24 | $1.51 | $1.58 | $1.51 | $1.53 | $1.53 | 88,765 |
| 2023-05-23 | $1.52 | $1.61 | $1.47 | $1.60 | $1.60 | 118,187 |
| 2023-05-22 | $1.40 | $1.56 | $1.39 | $1.53 | $1.53 | 132,612 |
| 2023-05-19 | $1.37 | $1.41 | $1.35 | $1.37 | $1.37 | 71,211 |
| 2023-05-18 | $1.41 | $1.41 | $1.32 | $1.35 | $1.35 | 60,508 |
| 2023-05-17 | $1.32 | $1.39 | $1.32 | $1.39 | $1.39 | 121,571 |
| 2023-05-16 | $1.42 | $1.42 | $1.34 | $1.34 | $1.34 | 46,026 |
| 2023-05-15 | $1.40 | $1.42 | $1.33 | $1.42 | $1.42 | 129,404 |
| 2023-05-12 | $1.47 | $1.50 | $1.34 | $1.37 | $1.37 | 94,883 |
| 2023-05-11 | $1.55 | $1.56 | $1.50 | $1.50 | $1.50 | 58,379 |
| 2023-05-10 | $1.68 | $1.75 | $1.51 | $1.59 | $1.59 | 197,632 |
| 2023-05-09 | $1.66 | $1.72 | $1.61 | $1.70 | $1.70 | 92,109 |
| 2023-05-08 | $1.55 | $1.72 | $1.55 | $1.60 | $1.60 | 104,186 |
| 2023-05-05 | $1.61 | $1.66 | $1.56 | $1.58 | $1.58 | 95,389 |
| 2023-05-04 | $1.59 | $1.67 | $1.55 | $1.61 | $1.61 | 177,571 |
| 2023-05-03 | $1.59 | $1.65 | $1.55 | $1.61 | $1.61 | 140,357 |
| 2023-05-02 | $1.70 | $1.70 | $1.60 | $1.63 | $1.63 | 77,263 |
| 2023-05-01 | $1.59 | $1.70 | $1.59 | $1.68 | $1.68 | 87,533 |
| 2023-04-28 | $1.62 | $1.70 | $1.61 | $1.63 | $1.63 | 70,269 |
| 2023-04-27 | $1.60 | $1.67 | $1.59 | $1.66 | $1.66 | 62,933 |
| 2023-04-26 | $1.64 | $1.69 | $1.61 | $1.63 | $1.63 | 97,483 |
| 2023-04-25 | $1.63 | $1.72 | $1.63 | $1.68 | $1.68 | 72,297 |
| 2023-04-24 | $1.70 | $1.70 | $1.63 | $1.66 | $1.66 | 63,393 |
| 2023-04-21 | $1.65 | $1.73 | $1.65 | $1.68 | $1.68 | 69,166 |
| 2023-04-20 | $1.67 | $1.80 | $1.66 | $1.68 | $1.68 | 72,498 |
| 2023-04-19 | $1.71 | $1.78 | $1.66 | $1.69 | $1.69 | 122,183 |
| 2023-04-18 | $1.77 | $1.84 | $1.70 | $1.76 | $1.76 | 195,123 |
| 2023-04-17 | $1.79 | $1.92 | $1.72 | $1.90 | $1.90 | 219,831 |
| 2023-04-14 | $1.83 | $1.87 | $1.78 | $1.83 | $1.83 | 219,269 |
| 2023-04-13 | $1.99 | $1.99 | $1.80 | $1.84 | $1.84 | 199,418 |
| 2023-04-12 | $1.80 | $2.01 | $1.80 | $2.01 | $2.01 | 368,821 |
| 2023-04-11 | $1.95 | $1.98 | $1.75 | $1.81 | $1.81 | 693,955 |
| 2023-04-10 | $1.90 | $2.03 | $1.78 | $1.98 | $1.98 | 1,579,674 |
| 2023-04-06 | $1.74 | $2.25 | $1.73 | $1.93 | $1.93 | 26,746,625 |
| 2023-04-05 | $1.45 | $1.68 | $1.39 | $1.48 | $1.48 | 1,444,736 |
| 2023-04-04 | $1.23 | $1.33 | $1.20 | $1.29 | $1.29 | 205,047 |
| 2023-04-03 | $1.23 | $1.30 | $1.23 | $1.24 | $1.24 | 72,521 |
| 2023-03-31 | $1.22 | $1.25 | $1.19 | $1.24 | $1.24 | 80,404 |
| 2023-03-30 | $1.22 | $1.23 | $1.22 | $1.22 | $1.22 | 40,639 |
| 2023-03-29 | $1.26 | $1.26 | $1.20 | $1.20 | $1.20 | 64,468 |
| 2023-03-28 | $1.25 | $1.29 | $1.22 | $1.23 | $1.23 | 59,185 |
| 2023-03-27 | $1.27 | $1.31 | $1.25 | $1.25 | $1.25 | 71,886 |
| 2023-03-24 | $1.33 | $1.38 | $1.28 | $1.28 | $1.28 | 131,068 |
| 2023-03-23 | $1.42 | $1.42 | $1.34 | $1.35 | $1.35 | 50,684 |
| 2023-03-22 | $1.45 | $1.45 | $1.35 | $1.36 | $1.36 | 44,078 |
| 2023-03-21 | $1.40 | $1.50 | $1.39 | $1.45 | $1.45 | 66,030 |
| 2023-03-20 | $1.34 | $1.40 | $1.34 | $1.35 | $1.35 | 65,748 |
| 2023-03-17 | $1.35 | $1.41 | $1.34 | $1.34 | $1.34 | 137,671 |
| 2023-03-16 | $1.35 | $1.41 | $1.35 | $1.37 | $1.37 | 82,424 |
| 2023-03-15 | $1.40 | $1.48 | $1.36 | $1.36 | $1.36 | 168,141 |
| 2023-03-14 | $1.38 | $1.55 | $1.38 | $1.44 | $1.44 | 50,332 |
| 2023-03-13 | $1.42 | $1.48 | $1.42 | $1.45 | $1.45 | 55,883 |
| 2023-03-10 | $1.54 | $1.54 | $1.46 | $1.46 | $1.46 | 119,354 |
| 2023-03-09 | $1.59 | $1.60 | $1.52 | $1.53 | $1.53 | 33,140 |
| 2023-03-08 | $1.54 | $1.60 | $1.54 | $1.58 | $1.58 | 53,405 |
| 2023-03-07 | $1.53 | $1.58 | $1.51 | $1.51 | $1.51 | 94,361 |
| 2023-03-06 | $1.48 | $1.57 | $1.48 | $1.55 | $1.55 | 29,588 |
| 2023-03-03 | $1.49 | $1.55 | $1.49 | $1.51 | $1.51 | 40,437 |
| 2023-03-02 | $1.48 | $1.54 | $1.48 | $1.50 | $1.50 | 20,229 |
| 2023-03-01 | $1.46 | $1.52 | $1.46 | $1.48 | $1.48 | 38,908 |
| 2023-02-28 | $1.44 | $1.53 | $1.44 | $1.46 | $1.46 | 46,869 |
| 2023-02-27 | $1.48 | $1.52 | $1.46 | $1.46 | $1.46 | 48,677 |
| 2023-02-24 | $1.49 | $1.52 | $1.48 | $1.48 | $1.48 | 47,778 |
| 2023-02-23 | $1.51 | $1.55 | $1.49 | $1.50 | $1.50 | 59,823 |
| 2023-02-22 | $1.49 | $1.58 | $1.49 | $1.52 | $1.52 | 62,790 |
| 2023-02-21 | $1.52 | $1.58 | $1.50 | $1.50 | $1.50 | 60,781 |
| 2023-02-17 | $1.59 | $1.62 | $1.55 | $1.55 | $1.55 | 58,731 |
| 2023-02-16 | $1.60 | $1.64 | $1.58 | $1.60 | $1.60 | 28,869 |
| 2023-02-15 | $1.61 | $1.66 | $1.61 | $1.62 | $1.62 | 117,052 |
| 2023-02-14 | $1.59 | $1.65 | $1.59 | $1.62 | $1.62 | 40,598 |
| 2023-02-13 | $1.63 | $1.63 | $1.59 | $1.63 | $1.63 | 39,925 |
| 2023-02-10 | $1.65 | $1.66 | $1.60 | $1.61 | $1.61 | 25,299 |
| 2023-02-09 | $1.64 | $1.69 | $1.60 | $1.61 | $1.61 | 39,057 |
| 2023-02-08 | $1.63 | $1.68 | $1.57 | $1.64 | $1.64 | 112,781 |
| 2023-02-07 | $1.60 | $1.69 | $1.60 | $1.67 | $1.67 | 51,790 |
| 2023-02-06 | $1.70 | $1.72 | $1.60 | $1.64 | $1.64 | 119,987 |
| 2023-02-03 | $1.78 | $1.78 | $1.71 | $1.72 | $1.72 | 81,733 |
| 2023-02-02 | $1.75 | $1.95 | $1.74 | $1.78 | $1.78 | 344,900 |
| 2023-02-01 | $1.75 | $1.78 | $1.74 | $1.75 | $1.75 | 44,390 |
| 2023-01-31 | $1.76 | $1.80 | $1.76 | $1.76 | $1.76 | 108,124 |
| 2023-01-30 | $1.87 | $1.95 | $1.82 | $1.83 | $1.83 | 82,950 |
| 2023-01-27 | $1.77 | $1.92 | $1.77 | $1.90 | $1.90 | 84,596 |
| 2023-01-26 | $1.83 | $1.83 | $1.78 | $1.80 | $1.80 | 71,753 |
| 2023-01-25 | $1.77 | $1.82 | $1.73 | $1.81 | $1.81 | 48,395 |
| 2023-01-24 | $1.78 | $1.82 | $1.74 | $1.76 | $1.76 | 71,534 |
| 2023-01-23 | $1.71 | $1.83 | $1.71 | $1.77 | $1.77 | 88,289 |
| 2023-01-20 | $1.70 | $1.75 | $1.68 | $1.74 | $1.74 | 61,162 |
| 2023-01-19 | $1.62 | $1.70 | $1.60 | $1.69 | $1.69 | 67,016 |
| 2023-01-18 | $1.64 | $1.69 | $1.64 | $1.66 | $1.66 | 52,120 |
| 2023-01-17 | $1.57 | $1.68 | $1.56 | $1.66 | $1.66 | 106,261 |
| 2023-01-13 | $1.53 | $1.58 | $1.53 | $1.57 | $1.57 | 99,501 |
| 2023-01-12 | $1.46 | $1.56 | $1.46 | $1.55 | $1.55 | 73,457 |
| 2023-01-11 | $1.44 | $1.49 | $1.41 | $1.47 | $1.47 | 67,222 |
| 2023-01-10 | $1.41 | $1.46 | $1.41 | $1.43 | $1.43 | 86,713 |
| 2023-01-09 | $1.41 | $1.45 | $1.41 | $1.43 | $1.43 | 65,799 |
| 2023-01-06 | $1.39 | $1.45 | $1.38 | $1.43 | $1.43 | 75,355 |
| 2023-01-05 | $1.30 | $1.40 | $1.30 | $1.39 | $1.39 | 125,170 |
| 2023-01-04 | $1.30 | $1.35 | $1.30 | $1.32 | $1.32 | 21,928 |
| 2023-01-03 | $1.26 | $1.33 | $1.25 | $1.31 | $1.31 | 116,363 |
| 2022-12-30 | $1.25 | $1.30 | $1.25 | $1.27 | $1.27 | 86,859 |
| 2022-12-29 | $1.29 | $1.30 | $1.27 | $1.28 | $1.28 | 99,884 |
| 2022-12-28 | $1.26 | $1.30 | $1.25 | $1.25 | $1.25 | 66,412 |
| 2022-12-27 | $1.28 | $1.28 | $1.25 | $1.27 | $1.27 | 124,120 |
| 2022-12-23 | $1.32 | $1.32 | $1.26 | $1.29 | $1.29 | 90,094 |
| 2022-12-22 | $1.30 | $1.33 | $1.28 | $1.30 | $1.30 | 132,287 |
| 2022-12-21 | $1.30 | $1.33 | $1.30 | $1.31 | $1.31 | 88,693 |
| 2022-12-20 | $1.31 | $1.34 | $1.30 | $1.30 | $1.30 | 52,085 |
| 2022-12-19 | $1.33 | $1.35 | $1.32 | $1.32 | $1.32 | 59,008 |
| 2022-12-16 | $1.32 | $1.38 | $1.31 | $1.34 | $1.34 | 302,073 |
| 2022-12-15 | $1.32 | $1.36 | $1.30 | $1.34 | $1.34 | 141,160 |
| 2022-12-14 | $1.34 | $1.37 | $1.33 | $1.33 | $1.33 | 103,553 |
| 2022-12-13 | $1.42 | $1.48 | $1.34 | $1.34 | $1.34 | 304,225 |
| 2022-12-12 | $1.39 | $1.47 | $1.39 | $1.39 | $1.39 | 116,282 |
| 2022-12-09 | $1.42 | $1.49 | $1.41 | $1.41 | $1.41 | 108,012 |
| 2022-12-08 | $1.45 | $1.49 | $1.38 | $1.42 | $1.42 | 214,731 |
| 2022-12-07 | $1.22 | $1.49 | $1.20 | $1.47 | $1.47 | 1,032,123 |
| 2022-12-06 | $1.30 | $1.34 | $1.20 | $1.20 | $1.20 | 152,868 |
| 2022-12-05 | $1.36 | $1.39 | $1.28 | $1.30 | $1.30 | 191,222 |
| 2022-12-02 | $1.30 | $1.41 | $1.30 | $1.39 | $1.39 | 83,822 |
| 2022-12-01 | $1.35 | $1.40 | $1.35 | $1.37 | $1.37 | 83,588 |
| 2022-11-30 | $1.28 | $1.39 | $1.26 | $1.37 | $1.37 | 84,749 |
| 2022-11-29 | $1.30 | $1.39 | $1.30 | $1.30 | $1.30 | 209,115 |
| 2022-11-28 | $1.38 | $1.45 | $1.38 | $1.40 | $1.40 | 101,732 |
| 2022-11-25 | $1.38 | $1.41 | $1.31 | $1.41 | $1.41 | 262,238 |
| 2022-11-23 | $1.47 | $1.50 | $1.39 | $1.40 | $1.40 | 503,718 |
| 2022-11-22 | $1.55 | $1.59 | $1.47 | $1.50 | $1.50 | 117,435 |
| 2022-11-21 | $1.55 | $1.59 | $1.53 | $1.56 | $1.56 | 123,610 |
| 2022-11-18 | $1.55 | $1.58 | $1.53 | $1.57 | $1.57 | 72,748 |
| 2022-11-17 | $1.43 | $1.51 | $1.40 | $1.50 | $1.50 | 69,080 |
| 2022-11-16 | $1.40 | $1.49 | $1.39 | $1.47 | $1.47 | 66,130 |
| 2022-11-15 | $1.39 | $1.45 | $1.39 | $1.44 | $1.44 | 78,434 |
| 2022-11-14 | $1.42 | $1.44 | $1.37 | $1.39 | $1.39 | 150,612 |
| 2022-11-11 | $1.38 | $1.56 | $1.27 | $1.41 | $1.41 | 496,009 |
| 2022-11-10 | $1.45 | $1.50 | $1.40 | $1.46 | $1.46 | 118,453 |
| 2022-11-09 | $1.61 | $1.65 | $1.35 | $1.37 | $1.37 | 358,710 |
| 2022-11-08 | $1.46 | $1.54 | $1.43 | $1.51 | $1.51 | 86,094 |
| 2022-11-07 | $1.45 | $1.51 | $1.44 | $1.48 | $1.48 | 120,064 |
| 2022-11-04 | $1.46 | $1.51 | $1.44 | $1.49 | $1.49 | 117,162 |
| 2022-11-03 | $1.47 | $1.51 | $1.46 | $1.46 | $1.46 | 56,154 |
| 2022-11-02 | $1.55 | $1.65 | $1.48 | $1.48 | $1.48 | 71,429 |
| 2022-11-01 | $1.59 | $1.65 | $1.55 | $1.59 | $1.59 | 76,876 |
| 2022-10-31 | $1.53 | $1.67 | $1.52 | $1.61 | $1.61 | 78,236 |
| 2022-10-28 | $1.48 | $1.59 | $1.48 | $1.55 | $1.55 | 68,893 |
| 2022-10-27 | $1.52 | $1.56 | $1.48 | $1.49 | $1.49 | 65,178 |
| 2022-10-26 | $1.57 | $1.60 | $1.52 | $1.53 | $1.53 | 126,971 |
| 2022-10-25 | $1.47 | $1.62 | $1.47 | $1.53 | $1.53 | 179,893 |
| 2022-10-24 | $1.65 | $1.69 | $1.50 | $1.50 | $1.50 | 246,988 |
| 2022-10-21 | $1.75 | $1.75 | $1.68 | $1.68 | $1.68 | 104,677 |
| 2022-10-20 | $1.68 | $1.76 | $1.66 | $1.70 | $1.70 | 206,744 |
| 2022-10-19 | $1.71 | $1.75 | $1.68 | $1.69 | $1.69 | 135,321 |
| 2022-10-18 | $1.68 | $1.76 | $1.63 | $1.74 | $1.74 | 121,988 |
| 2022-10-17 | $1.59 | $1.71 | $1.59 | $1.68 | $1.68 | 110,103 |
| 2022-10-14 | $1.57 | $1.71 | $1.57 | $1.59 | $1.59 | 128,003 |
| 2022-10-13 | $1.54 | $1.72 | $1.54 | $1.62 | $1.62 | 182,099 |
| 2022-10-12 | $1.48 | $1.61 | $1.48 | $1.60 | $1.60 | 91,535 |
| 2022-10-11 | $1.53 | $1.60 | $1.50 | $1.52 | $1.52 | 51,787 |
| 2022-10-10 | $1.59 | $1.59 | $1.49 | $1.56 | $1.56 | 106,772 |
| 2022-10-07 | $1.67 | $1.70 | $1.56 | $1.59 | $1.59 | 150,544 |
| 2022-10-06 | $1.60 | $1.75 | $1.60 | $1.71 | $1.71 | 123,099 |
| 2022-10-05 | $1.65 | $1.71 | $1.60 | $1.61 | $1.61 | 115,574 |
| 2022-10-04 | $1.66 | $1.74 | $1.66 | $1.72 | $1.72 | 189,634 |
| 2022-10-03 | $1.49 | $1.77 | $1.49 | $1.65 | $1.65 | 164,611 |
| 2022-09-30 | $1.41 | $1.53 | $1.41 | $1.48 | $1.48 | 123,097 |
| 2022-09-29 | $1.47 | $1.57 | $1.43 | $1.44 | $1.44 | 249,480 |
| 2022-09-28 | $1.44 | $1.51 | $1.41 | $1.50 | $1.50 | 119,208 |
| 2022-09-27 | $1.35 | $1.49 | $1.35 | $1.45 | $1.45 | 177,778 |
| 2022-09-26 | $1.35 | $1.43 | $1.33 | $1.35 | $1.35 | 85,641 |
| 2022-09-23 | $1.44 | $1.44 | $1.33 | $1.35 | $1.35 | 101,649 |
| 2022-09-22 | $1.50 | $1.52 | $1.45 | $1.46 | $1.46 | 78,123 |
| 2022-09-21 | $1.50 | $1.53 | $1.50 | $1.50 | $1.50 | 82,101 |
| 2022-09-20 | $1.53 | $1.54 | $1.50 | $1.52 | $1.52 | 154,472 |
| 2022-09-19 | $1.46 | $1.56 | $1.46 | $1.54 | $1.54 | 101,343 |
| 2022-09-16 | $1.50 | $1.57 | $1.50 | $1.51 | $1.51 | 378,115 |
| 2022-09-15 | $1.54 | $1.58 | $1.52 | $1.55 | $1.55 | 92,743 |
| 2022-09-14 | $1.59 | $1.61 | $1.51 | $1.51 | $1.51 | 150,428 |
| 2022-09-13 | $1.56 | $1.65 | $1.50 | $1.56 | $1.56 | 245,764 |
| 2022-09-12 | $1.41 | $1.65 | $1.38 | $1.60 | $1.60 | 522,061 |
| 2022-09-09 | $1.35 | $1.41 | $1.35 | $1.39 | $1.39 | 75,940 |
| 2022-09-08 | $1.34 | $1.38 | $1.32 | $1.35 | $1.35 | 58,839 |
| 2022-09-07 | $1.29 | $1.37 | $1.29 | $1.35 | $1.35 | 100,810 |
| 2022-09-06 | $1.33 | $1.39 | $1.29 | $1.30 | $1.30 | 114,424 |
| 2022-09-02 | $1.34 | $1.39 | $1.30 | $1.34 | $1.34 | 141,331 |
| 2022-09-01 | $1.25 | $1.32 | $1.21 | $1.28 | $1.28 | 197,543 |
| 2022-08-31 | $1.27 | $1.31 | $1.20 | $1.22 | $1.22 | 399,360 |
| 2022-08-30 | $1.32 | $1.32 | $1.25 | $1.27 | $1.27 | 254,339 |
| 2022-08-29 | $1.38 | $1.40 | $1.30 | $1.33 | $1.33 | 299,026 |
| 2022-08-26 | $1.38 | $1.38 | $1.34 | $1.36 | $1.36 | 136,256 |
| 2022-08-25 | $1.43 | $1.46 | $1.36 | $1.40 | $1.40 | 80,891 |
| 2022-08-24 | $1.40 | $1.46 | $1.38 | $1.42 | $1.42 | 197,435 |
| 2022-08-23 | $1.44 | $1.47 | $1.40 | $1.42 | $1.42 | 125,990 |
| 2022-08-22 | $1.52 | $1.61 | $1.42 | $1.44 | $1.44 | 326,802 |
| 2022-08-19 | $1.58 | $1.64 | $1.54 | $1.55 | $1.55 | 230,772 |
| 2022-08-18 | $1.61 | $1.61 | $1.59 | $1.61 | $1.61 | 73,354 |
| 2022-08-17 | $1.64 | $1.66 | $1.60 | $1.61 | $1.61 | 112,946 |
| 2022-08-16 | $1.61 | $1.67 | $1.61 | $1.63 | $1.63 | 172,578 |
| 2022-08-15 | $1.67 | $1.69 | $1.63 | $1.66 | $1.66 | 105,442 |
| 2022-08-12 | $1.75 | $1.78 | $1.69 | $1.69 | $1.69 | 272,656 |
| 2022-08-11 | $1.61 | $1.74 | $1.57 | $1.74 | $1.74 | 432,504 |
| 2022-08-10 | $1.64 | $1.64 | $1.53 | $1.58 | $1.58 | 284,782 |
| 2022-08-09 | $1.66 | $1.66 | $1.61 | $1.62 | $1.62 | 236,047 |
| 2022-08-08 | $1.80 | $1.84 | $1.60 | $1.62 | $1.62 | 420,594 |
| 2022-08-05 | $1.67 | $1.80 | $1.60 | $1.79 | $1.79 | 934,221 |
| 2022-08-04 | $1.99 | $2.09 | $1.91 | $1.97 | $1.97 | 167,588 |
| 2022-08-03 | $1.95 | $2.13 | $1.89 | $2.00 | $2.00 | 548,421 |
| 2022-08-02 | $1.89 | $1.95 | $1.77 | $1.92 | $1.92 | 466,166 |
| 2022-08-01 | $1.77 | $1.92 | $1.67 | $1.87 | $1.87 | 290,067 |
| 2022-07-29 | $1.73 | $1.79 | $1.70 | $1.77 | $1.77 | 426,204 |
| 2022-07-28 | $1.67 | $1.76 | $1.63 | $1.75 | $1.75 | 419,277 |
| 2022-07-27 | $1.63 | $1.69 | $1.60 | $1.67 | $1.67 | 395,321 |
| 2022-07-26 | $1.61 | $1.68 | $1.57 | $1.64 | $1.64 | 229,489 |
| 2022-07-25 | $1.62 | $1.63 | $1.53 | $1.60 | $1.60 | 289,855 |
| 2022-07-22 | $1.74 | $1.74 | $1.60 | $1.62 | $1.62 | 156,453 |
| 2022-07-21 | $1.76 | $1.76 | $1.66 | $1.69 | $1.69 | 141,636 |
| 2022-07-20 | $1.70 | $1.74 | $1.68 | $1.74 | $1.74 | 225,066 |
| 2022-07-19 | $1.68 | $1.78 | $1.66 | $1.71 | $1.71 | 135,201 |
| 2022-07-18 | $1.70 | $1.74 | $1.67 | $1.67 | $1.67 | 70,135 |
| 2022-07-15 | $1.78 | $1.79 | $1.68 | $1.71 | $1.71 | 64,584 |
| 2022-07-14 | $1.75 | $1.77 | $1.64 | $1.74 | $1.74 | 193,459 |
| 2022-07-13 | $1.77 | $1.80 | $1.71 | $1.78 | $1.78 | 71,664 |
| 2022-07-12 | $1.76 | $1.79 | $1.70 | $1.77 | $1.77 | 238,646 |
| 2022-07-11 | $1.81 | $1.86 | $1.69 | $1.75 | $1.75 | 225,225 |
| 2022-07-08 | $1.84 | $1.87 | $1.73 | $1.82 | $1.82 | 230,740 |
| 2022-07-07 | $1.73 | $1.90 | $1.72 | $1.85 | $1.85 | 408,574 |
| 2022-07-06 | $1.60 | $1.74 | $1.60 | $1.70 | $1.70 | 414,647 |
| 2022-07-05 | $1.70 | $1.74 | $1.60 | $1.61 | $1.61 | 403,625 |
| 2022-07-01 | $1.58 | $1.72 | $1.54 | $1.71 | $1.71 | 278,762 |
| 2022-06-30 | $1.62 | $1.64 | $1.53 | $1.57 | $1.57 | 181,451 |
| 2022-06-29 | $1.60 | $1.64 | $1.55 | $1.61 | $1.61 | 322,918 |
| 2022-06-28 | $1.67 | $1.76 | $1.61 | $1.62 | $1.62 | 262,876 |
| 2022-06-27 | $1.75 | $1.82 | $1.66 | $1.66 | $1.66 | 375,737 |
| 2022-06-24 | $1.74 | $1.91 | $1.71 | $1.73 | $1.73 | 2,056,627 |
| 2022-06-23 | $1.74 | $1.81 | $1.71 | $1.76 | $1.76 | 291,396 |
| 2022-06-22 | $1.81 | $1.86 | $1.74 | $1.74 | $1.74 | 376,151 |
| 2022-06-21 | $1.84 | $1.98 | $1.81 | $1.81 | $1.81 | 485,523 |
| 2022-06-17 | $1.83 | $1.83 | $1.74 | $1.80 | $1.80 | 417,396 |
| 2022-06-16 | $1.83 | $1.83 | $1.76 | $1.76 | $1.76 | 400,360 |
| 2022-06-15 | $1.90 | $1.92 | $1.80 | $1.85 | $1.85 | 298,032 |
| 2022-06-14 | $1.92 | $1.99 | $1.85 | $1.89 | $1.89 | 273,183 |
| 2022-06-13 | $1.91 | $1.99 | $1.87 | $1.93 | $1.93 | 439,488 |
| 2022-06-10 | $2.01 | $2.06 | $1.98 | $1.99 | $1.99 | 262,729 |
| 2022-06-09 | $2.15 | $2.20 | $2.08 | $2.10 | $2.10 | 564,124 |
| 2022-06-08 | $2.19 | $2.20 | $2.08 | $2.17 | $2.17 | 474,811 |
| 2022-06-07 | $2.18 | $2.36 | $2.09 | $2.15 | $2.15 | 696,443 |
| 2022-06-06 | $2.28 | $2.29 | $2.02 | $2.06 | $2.06 | 964,334 |
| 2022-06-03 | $2.27 | $2.37 | $2.27 | $2.36 | $2.36 | 430,923 |
| 2022-06-02 | $2.33 | $2.39 | $2.27 | $2.33 | $2.33 | 267,150 |
| 2022-06-01 | $2.38 | $2.47 | $2.37 | $2.40 | $2.40 | 157,295 |
| 2022-05-31 | $2.43 | $2.48 | $2.39 | $2.42 | $2.42 | 205,522 |
| 2022-05-27 | $2.59 | $2.65 | $2.48 | $2.51 | $2.51 | 256,546 |
| 2022-05-26 | $2.55 | $2.64 | $2.50 | $2.55 | $2.55 | 414,458 |
| 2022-05-25 | $2.40 | $2.51 | $2.40 | $2.49 | $2.49 | 128,373 |
| 2022-05-24 | $2.44 | $2.46 | $2.34 | $2.44 | $2.44 | 111,867 |
| 2022-05-23 | $2.42 | $2.53 | $2.39 | $2.44 | $2.44 | 147,907 |
| 2022-05-20 | $2.45 | $2.49 | $2.35 | $2.42 | $2.42 | 134,311 |
| 2022-05-19 | $2.45 | $2.52 | $2.40 | $2.40 | $2.40 | 204,509 |
| 2022-05-18 | $2.49 | $2.53 | $2.34 | $2.43 | $2.43 | 243,179 |
| 2022-05-17 | $2.31 | $2.54 | $2.29 | $2.52 | $2.52 | 358,274 |
| 2022-05-16 | $2.39 | $2.39 | $2.29 | $2.29 | $2.29 | 181,723 |
| 2022-05-13 | $2.35 | $2.39 | $2.30 | $2.37 | $2.37 | 473,147 |
| 2022-05-12 | $2.29 | $2.39 | $2.23 | $2.34 | $2.34 | 437,910 |
| 2022-05-11 | $2.32 | $2.50 | $2.24 | $2.36 | $2.36 | 336,727 |
| 2022-05-10 | $2.23 | $2.41 | $2.13 | $2.29 | $2.29 | 510,647 |
| 2022-05-09 | $2.49 | $2.51 | $2.40 | $2.46 | $2.46 | 257,139 |
| 2022-05-06 | $2.47 | $2.59 | $2.45 | $2.49 | $2.49 | 308,087 |
| 2022-05-05 | $2.46 | $2.62 | $2.40 | $2.54 | $2.54 | 321,281 |
| 2022-05-04 | $2.42 | $2.51 | $2.34 | $2.48 | $2.48 | 118,091 |
| 2022-05-03 | $2.29 | $2.50 | $2.25 | $2.40 | $2.40 | 260,849 |
| 2022-05-02 | $2.25 | $2.30 | $2.23 | $2.27 | $2.27 | 173,008 |
| 2022-04-29 | $2.43 | $2.45 | $2.26 | $2.26 | $2.26 | 131,160 |
| 2022-04-28 | $2.40 | $2.42 | $2.29 | $2.42 | $2.42 | 224,110 |
| 2022-04-27 | $2.43 | $2.47 | $2.35 | $2.37 | $2.37 | 204,592 |
| 2022-04-26 | $2.49 | $2.54 | $2.42 | $2.43 | $2.43 | 137,357 |
| 2022-04-25 | $2.42 | $2.50 | $2.32 | $2.49 | $2.49 | 114,134 |
| 2022-04-22 | $2.42 | $2.49 | $2.37 | $2.41 | $2.41 | 118,583 |
| 2022-04-21 | $2.49 | $2.53 | $2.39 | $2.42 | $2.42 | 129,521 |
| 2022-04-20 | $2.44 | $2.54 | $2.43 | $2.51 | $2.51 | 103,074 |
| 2022-04-19 | $2.59 | $2.59 | $2.44 | $2.46 | $2.46 | 692,587 |
| 2022-04-18 | $2.66 | $2.66 | $2.52 | $2.56 | $2.56 | 106,898 |
| 2022-04-14 | $2.69 | $2.75 | $2.57 | $2.63 | $2.63 | 115,839 |
| 2022-04-13 | $2.56 | $2.71 | $2.55 | $2.69 | $2.69 | 211,824 |
| 2022-04-12 | $2.67 | $2.77 | $2.56 | $2.58 | $2.58 | 107,462 |
| 2022-04-11 | $2.54 | $2.66 | $2.50 | $2.64 | $2.64 | 238,792 |
| 2022-04-08 | $2.62 | $2.66 | $2.52 | $2.54 | $2.54 | 198,411 |
| 2022-04-07 | $2.80 | $2.80 | $2.55 | $2.62 | $2.62 | 336,672 |
| 2022-04-06 | $3.03 | $3.04 | $2.74 | $2.77 | $2.77 | 436,210 |
| 2022-04-05 | $3.16 | $3.29 | $3.02 | $3.02 | $3.02 | 438,053 |
| 2022-04-04 | $3.00 | $3.19 | $2.95 | $3.15 | $3.15 | 275,017 |
| 2022-04-01 | $3.09 | $3.09 | $2.99 | $3.07 | $3.07 | 244,323 |
| 2022-03-31 | $3.12 | $3.17 | $3.04 | $3.04 | $3.04 | 183,732 |
| 2022-03-30 | $3.09 | $3.23 | $3.07 | $3.10 | $3.10 | 191,222 |
| 2022-03-29 | $3.11 | $3.27 | $3.05 | $3.12 | $3.12 | 239,425 |
| 2022-03-28 | $3.08 | $3.13 | $3.00 | $3.06 | $3.06 | 215,393 |
| 2022-03-25 | $3.13 | $3.20 | $3.04 | $3.05 | $3.05 | 157,908 |
| 2022-03-24 | $3.12 | $3.18 | $3.04 | $3.15 | $3.15 | 247,589 |
| 2022-03-23 | $3.17 | $3.21 | $3.04 | $3.14 | $3.14 | 354,668 |
| 2022-03-22 | $3.17 | $3.32 | $3.14 | $3.24 | $3.24 | 265,545 |
| 2022-03-21 | $3.33 | $3.36 | $3.12 | $3.13 | $3.13 | 320,083 |
| 2022-03-18 | $3.25 | $3.47 | $3.21 | $3.32 | $3.32 | 333,496 |
| 2022-03-17 | $3.19 | $3.34 | $3.16 | $3.29 | $3.29 | 177,863 |
| 2022-03-16 | $3.08 | $3.41 | $3.08 | $3.23 | $3.23 | 570,129 |
| 2022-03-15 | $3.02 | $3.10 | $2.97 | $3.07 | $3.07 | 322,848 |
| 2022-03-14 | $2.90 | $3.01 | $2.86 | $2.99 | $2.99 | 247,171 |
| 2022-03-11 | $3.15 | $3.15 | $2.90 | $2.90 | $2.90 | 314,208 |
| 2022-03-10 | $3.06 | $3.20 | $3.00 | $3.15 | $3.15 | 230,607 |
| 2022-03-09 | $3.04 | $3.22 | $3.00 | $3.13 | $3.13 | 252,786 |
| 2022-03-08 | $3.01 | $3.15 | $2.90 | $2.96 | $2.96 | 393,515 |
| 2022-03-07 | $3.25 | $3.27 | $2.97 | $3.01 | $3.01 | 466,932 |
| 2022-03-04 | $3.51 | $3.56 | $3.20 | $3.24 | $3.24 | 558,775 |
| 2022-03-03 | $3.38 | $3.61 | $3.32 | $3.57 | $3.57 | 526,249 |
| 2022-03-02 | $3.16 | $3.37 | $3.16 | $3.25 | $3.25 | 490,721 |
| 2022-03-01 | $3.25 | $3.30 | $3.04 | $3.19 | $3.19 | 289,818 |
| 2022-02-28 | $3.27 | $3.34 | $3.20 | $3.24 | $3.24 | 155,727 |
| 2022-02-25 | $3.30 | $3.39 | $3.23 | $3.31 | $3.31 | 175,502 |
| 2022-02-24 | $3.20 | $3.33 | $3.03 | $3.26 | $3.26 | 394,966 |
| 2022-02-23 | $3.41 | $3.41 | $3.25 | $3.28 | $3.28 | 206,268 |
| 2022-02-22 | $3.66 | $3.69 | $3.28 | $3.36 | $3.36 | 274,681 |
| 2022-02-18 | $3.50 | $3.67 | $3.50 | $3.65 | $3.65 | 257,056 |
| 2022-02-17 | $3.52 | $3.63 | $3.45 | $3.54 | $3.54 | 217,620 |
| 2022-02-16 | $3.41 | $3.64 | $3.41 | $3.59 | $3.59 | 310,603 |
| 2022-02-15 | $3.37 | $3.50 | $3.34 | $3.44 | $3.44 | 404,505 |
| 2022-02-14 | $3.30 | $3.39 | $3.26 | $3.33 | $3.33 | 121,196 |
| 2022-02-11 | $3.25 | $3.44 | $3.21 | $3.32 | $3.32 | 260,106 |
| 2022-02-10 | $3.20 | $3.45 | $3.16 | $3.25 | $3.25 | 523,856 |
| 2022-02-09 | $3.28 | $3.28 | $3.05 | $3.24 | $3.24 | 1,065,340 |
| 2022-02-08 | $3.26 | $3.40 | $3.20 | $3.25 | $3.25 | 229,134 |
| 2022-02-07 | $3.31 | $3.35 | $3.19 | $3.26 | $3.26 | 299,407 |
| 2022-02-04 | $3.35 | $3.43 | $3.25 | $3.25 | $3.25 | 234,043 |
| 2022-02-03 | $3.62 | $3.65 | $3.28 | $3.39 | $3.39 | 1,039,377 |
| 2022-02-02 | $3.85 | $3.91 | $3.63 | $3.64 | $3.64 | 159,356 |
| 2022-02-01 | $3.74 | $3.93 | $3.69 | $3.88 | $3.88 | 270,222 |
| 2022-01-31 | $3.68 | $3.79 | $3.52 | $3.73 | $3.73 | 239,984 |
| 2022-01-28 | $3.65 | $3.77 | $3.49 | $3.75 | $3.75 | 558,222 |
| 2022-01-27 | $3.89 | $4.04 | $3.63 | $3.64 | $3.64 | 243,961 |
| 2022-01-26 | $3.92 | $4.02 | $3.83 | $3.86 | $3.86 | 243,942 |
| 2022-01-25 | $3.71 | $4.00 | $3.62 | $3.87 | $3.87 | 320,388 |
| 2022-01-24 | $3.85 | $3.89 | $3.53 | $3.78 | $3.78 | 437,862 |
| 2022-01-21 | $3.85 | $3.94 | $3.74 | $3.81 | $3.81 | 294,434 |
| 2022-01-20 | $3.99 | $4.11 | $3.87 | $3.88 | $3.88 | 489,229 |
| 2022-01-19 | $4.23 | $4.23 | $3.91 | $3.98 | $3.98 | 410,343 |
| 2022-01-18 | $4.15 | $4.21 | $4.09 | $4.16 | $4.16 | 215,497 |
| 2022-01-14 | $4.05 | $4.19 | $3.99 | $4.18 | $4.18 | 412,233 |
| 2022-01-13 | $4.15 | $4.31 | $4.15 | $4.16 | $4.16 | 138,773 |
| 2022-01-12 | $4.16 | $4.28 | $4.07 | $4.19 | $4.19 | 201,234 |
| 2022-01-11 | $4.13 | $4.22 | $4.11 | $4.15 | $4.15 | 305,467 |
| 2022-01-10 | $4.07 | $4.18 | $3.97 | $4.14 | $4.14 | 529,220 |
| 2022-01-07 | $3.89 | $4.15 | $3.89 | $4.07 | $4.07 | 658,578 |
| 2022-01-06 | $3.92 | $4.02 | $3.82 | $3.86 | $3.86 | 273,539 |
| 2022-01-05 | $4.05 | $4.14 | $3.91 | $3.92 | $3.92 | 351,100 |
| 2022-01-04 | $4.01 | $4.12 | $3.99 | $4.01 | $4.01 | 367,637 |
| 2022-01-03 | $4.00 | $4.11 | $3.99 | $4.02 | $4.02 | 323,533 |
| 2021-12-31 | $3.99 | $4.08 | $3.92 | $3.97 | $3.97 | 357,901 |
| 2021-12-30 | $4.00 | $4.10 | $3.94 | $4.00 | $4.00 | 681,502 |
| 2021-12-29 | $4.10 | $4.12 | $3.94 | $4.02 | $4.02 | 510,885 |
| 2021-12-28 | $4.12 | $4.25 | $4.08 | $4.10 | $4.10 | 333,580 |
| 2021-12-27 | $4.00 | $4.18 | $4.00 | $4.07 | $4.07 | 479,863 |
| 2021-12-23 | $3.85 | $3.99 | $3.85 | $3.99 | $3.99 | 3,769,699 |
| 2021-12-22 | $3.87 | $3.94 | $3.79 | $3.90 | $3.90 | 411,670 |
| 2021-12-21 | $3.94 | $4.00 | $3.76 | $3.87 | $3.87 | 624,766 |
| 2021-12-20 | $3.85 | $3.94 | $3.66 | $3.92 | $3.92 | 704,580 |
| 2021-12-17 | $4.03 | $4.12 | $3.85 | $3.90 | $3.90 | 6,136,672 |
| 2021-12-16 | $4.47 | $4.59 | $4.05 | $4.05 | $4.05 | 1,059,224 |
| 2021-12-15 | $4.79 | $4.80 | $4.15 | $4.45 | $4.45 | 1,924,817 |
| 2021-12-14 | $4.58 | $4.81 | $4.54 | $4.80 | $4.80 | 369,631 |
| 2021-12-13 | $4.96 | $4.96 | $4.55 | $4.59 | $4.59 | 292,011 |
| 2021-12-10 | $4.96 | $5.01 | $4.87 | $4.99 | $4.99 | 187,994 |
| 2021-12-09 | $4.88 | $4.96 | $4.73 | $4.93 | $4.93 | 348,047 |
| 2021-12-08 | $4.83 | $5.00 | $4.79 | $4.91 | $4.91 | 231,145 |
| 2021-12-07 | $4.69 | $4.88 | $4.68 | $4.79 | $4.79 | 312,804 |
| 2021-12-06 | $4.51 | $4.79 | $4.44 | $4.67 | $4.67 | 537,732 |
| 2021-12-03 | $4.25 | $4.53 | $4.05 | $4.42 | $4.42 | 504,422 |
| 2021-12-02 | $4.09 | $4.30 | $4.02 | $4.20 | $4.20 | 371,195 |
| 2021-12-01 | $4.24 | $4.35 | $4.06 | $4.08 | $4.08 | 373,477 |
| 2021-11-30 | $4.14 | $4.16 | $3.92 | $4.10 | $4.10 | 585,814 |
| 2021-11-29 | $4.55 | $4.60 | $4.14 | $4.14 | $4.14 | 555,099 |
| 2021-11-26 | $4.56 | $4.59 | $4.19 | $4.45 | $4.45 | 420,489 |
| 2021-11-24 | $4.66 | $4.77 | $4.55 | $4.55 | $4.55 | 332,195 |
| 2021-11-23 | $4.78 | $4.97 | $4.68 | $4.78 | $4.78 | 416,117 |
| 2021-11-22 | $5.13 | $5.14 | $4.70 | $4.78 | $4.78 | 749,104 |
| 2021-11-19 | $5.30 | $5.31 | $5.15 | $5.20 | $5.20 | 244,908 |
| 2021-11-18 | $5.40 | $5.49 | $5.31 | $5.35 | $5.35 | 276,034 |
| 2021-11-17 | $5.66 | $5.66 | $5.35 | $5.46 | $5.46 | 183,849 |
| 2021-11-16 | $5.65 | $5.80 | $5.63 | $5.73 | $5.73 | 281,783 |
| 2021-11-15 | $5.78 | $5.78 | $5.50 | $5.64 | $5.64 | 257,598 |
| 2021-11-12 | $5.81 | $5.89 | $5.78 | $5.79 | $5.79 | 177,575 |
| 2021-11-11 | $5.82 | $5.99 | $5.80 | $5.85 | $5.85 | 197,893 |
| 2021-11-10 | $5.61 | $5.85 | $5.58 | $5.81 | $5.81 | 398,630 |
| 2021-11-09 | $5.29 | $5.67 | $5.29 | $5.58 | $5.58 | 465,858 |
| 2021-11-08 | $5.20 | $5.20 | $4.96 | $5.02 | $5.02 | 213,064 |
| 2021-11-05 | $5.20 | $5.30 | $5.12 | $5.19 | $5.19 | 247,755 |
| 2021-11-04 | $5.14 | $5.18 | $5.02 | $5.15 | $5.15 | 170,216 |
| 2021-11-03 | $4.93 | $5.20 | $4.89 | $5.12 | $5.12 | 226,660 |
| 2021-11-02 | $4.96 | $5.01 | $4.87 | $4.96 | $4.96 | 193,826 |
| 2021-11-01 | $4.81 | $5.00 | $4.77 | $4.96 | $4.96 | 314,956 |
| 2021-10-29 | $4.64 | $4.82 | $4.53 | $4.79 | $4.79 | 177,348 |
| 2021-10-28 | $4.56 | $4.65 | $4.44 | $4.64 | $4.64 | 208,376 |
| 2021-10-27 | $4.71 | $4.72 | $4.52 | $4.53 | $4.53 | 190,344 |
| 2021-10-26 | $4.74 | $4.81 | $4.71 | $4.74 | $4.74 | 105,111 |
| 2021-10-25 | $4.74 | $4.85 | $4.63 | $4.77 | $4.77 | 172,974 |
| 2021-10-22 | $4.68 | $4.77 | $4.65 | $4.73 | $4.73 | 107,656 |
| 2021-10-21 | $4.81 | $4.87 | $4.67 | $4.75 | $4.75 | 348,655 |
| 2021-10-20 | $4.79 | $4.90 | $4.77 | $4.80 | $4.80 | 149,728 |
| 2021-10-19 | $4.65 | $4.79 | $4.56 | $4.78 | $4.78 | 178,204 |
| 2021-10-18 | $4.73 | $4.76 | $4.61 | $4.63 | $4.63 | 156,411 |
| 2021-10-15 | $4.88 | $4.96 | $4.75 | $4.76 | $4.76 | 210,301 |
| 2021-10-14 | $4.85 | $4.90 | $4.73 | $4.87 | $4.87 | 162,945 |
| 2021-10-13 | $4.76 | $4.84 | $4.59 | $4.76 | $4.76 | 421,878 |
| 2021-10-12 | $4.75 | $4.82 | $4.61 | $4.73 | $4.73 | 315,384 |
| 2021-10-11 | $5.05 | $5.07 | $4.75 | $4.75 | $4.75 | 277,219 |
| 2021-10-08 | $5.18 | $5.18 | $4.96 | $5.10 | $5.10 | 178,335 |
| 2021-10-07 | $5.02 | $5.20 | $5.02 | $5.14 | $5.14 | 114,086 |
| 2021-10-06 | $4.99 | $5.05 | $4.95 | $4.99 | $4.99 | 156,357 |
| 2021-10-05 | $4.95 | $5.08 | $4.95 | $5.05 | $5.05 | 141,521 |
| 2021-10-04 | $5.07 | $5.19 | $4.94 | $4.95 | $4.95 | 342,342 |
| 2021-10-01 | $5.02 | $5.15 | $4.95 | $5.10 | $5.10 | 110,842 |
| 2021-09-30 | $4.99 | $5.06 | $4.92 | $4.95 | $4.95 | 129,616 |
| 2021-09-29 | $5.03 | $5.09 | $4.94 | $5.01 | $5.01 | 133,650 |
| 2021-09-28 | $5.34 | $5.35 | $5.02 | $5.03 | $5.03 | 154,487 |
| 2021-09-27 | $5.03 | $5.34 | $5.03 | $5.30 | $5.30 | 304,389 |
| 2021-09-24 | $5.10 | $5.15 | $4.97 | $4.97 | $4.97 | 208,621 |
| 2021-09-23 | $4.97 | $5.20 | $4.90 | $5.14 | $5.14 | 348,532 |
| 2021-09-22 | $4.84 | $4.99 | $4.76 | $4.92 | $4.92 | 273,766 |
| 2021-09-21 | $4.96 | $4.98 | $4.81 | $4.84 | $4.84 | 213,354 |
| 2021-09-20 | $4.79 | $4.95 | $4.68 | $4.93 | $4.93 | 444,218 |
| 2021-09-17 | $5.16 | $5.16 | $4.90 | $4.91 | $4.91 | 557,164 |
| 2021-09-16 | $5.20 | $5.20 | $5.11 | $5.14 | $5.14 | 178,718 |
| 2021-09-15 | $4.91 | $5.19 | $4.90 | $5.17 | $5.17 | 387,167 |
| 2021-09-14 | $5.05 | $5.15 | $4.87 | $4.91 | $4.91 | 614,385 |
| 2021-09-13 | $5.09 | $5.09 | $4.98 | $5.03 | $5.03 | 424,461 |
| 2021-09-10 | $5.47 | $5.47 | $5.07 | $5.10 | $5.10 | 535,878 |
| 2021-09-09 | $5.42 | $5.44 | $5.24 | $5.33 | $5.33 | 495,570 |
| 2021-09-08 | $5.67 | $5.70 | $5.40 | $5.47 | $5.47 | 363,930 |
| 2021-09-07 | $5.74 | $5.80 | $5.48 | $5.61 | $5.61 | 283,340 |
| 2021-09-03 | $5.58 | $5.70 | $5.49 | $5.64 | $5.64 | 432,706 |
| 2021-09-02 | $5.43 | $5.52 | $5.33 | $5.46 | $5.46 | 381,677 |
| 2021-09-01 | $5.47 | $5.50 | $5.31 | $5.43 | $5.43 | 466,603 |
| 2021-08-31 | $5.31 | $5.59 | $5.31 | $5.50 | $5.50 | 375,560 |
| 2021-08-30 | $5.46 | $5.48 | $5.30 | $5.32 | $5.32 | 158,478 |
| 2021-08-27 | $5.29 | $5.49 | $5.22 | $5.46 | $5.46 | 348,251 |
| 2021-08-26 | $5.56 | $5.56 | $5.25 | $5.27 | $5.27 | 288,551 |
| 2021-08-25 | $5.75 | $5.77 | $5.47 | $5.57 | $5.57 | 381,649 |
| 2021-08-24 | $5.64 | $5.90 | $5.56 | $5.80 | $5.80 | 714,780 |
| 2021-08-23 | $5.46 | $5.58 | $5.35 | $5.52 | $5.52 | 302,647 |
| 2021-08-20 | $5.14 | $5.32 | $5.07 | $5.31 | $5.31 | 321,758 |
| 2021-08-19 | $5.17 | $5.23 | $5.02 | $5.19 | $5.19 | 612,693 |
| 2021-08-18 | $5.28 | $5.31 | $5.13 | $5.20 | $5.20 | 511,214 |
| 2021-08-17 | $5.21 | $5.44 | $5.11 | $5.36 | $5.36 | 430,134 |
| 2021-08-16 | $5.30 | $5.32 | $4.97 | $5.20 | $5.20 | 835,901 |
| 2021-08-13 | $5.39 | $5.57 | $5.28 | $5.33 | $5.33 | 628,604 |
| 2021-08-12 | $6.24 | $6.24 | $5.27 | $5.33 | $5.33 | 1,602,395 |
| 2021-08-11 | $6.49 | $6.72 | $6.47 | $6.72 | $6.72 | 251,225 |
| 2021-08-10 | $6.62 | $6.63 | $6.47 | $6.55 | $6.55 | 243,616 |
| 2021-08-09 | $6.65 | $6.70 | $6.56 | $6.60 | $6.60 | 246,999 |
| 2021-08-06 | $6.48 | $6.66 | $6.36 | $6.62 | $6.62 | 226,357 |
| 2021-08-05 | $6.33 | $6.46 | $6.21 | $6.39 | $6.39 | 247,179 |
| 2021-08-04 | $6.36 | $6.45 | $6.28 | $6.29 | $6.29 | 339,794 |
| 2021-08-03 | $6.59 | $6.60 | $6.39 | $6.46 | $6.46 | 293,376 |
| 2021-08-02 | $6.49 | $6.69 | $6.49 | $6.51 | $6.51 | 303,566 |
| 2021-07-30 | $6.69 | $6.72 | $6.44 | $6.45 | $6.45 | 336,682 |
| 2021-07-29 | $6.76 | $6.76 | $6.62 | $6.71 | $6.71 | 219,404 |
| 2021-07-28 | $6.51 | $6.75 | $6.40 | $6.67 | $6.67 | 304,145 |
| 2021-07-27 | $6.67 | $6.73 | $6.31 | $6.52 | $6.52 | 221,613 |
| 2021-07-26 | $6.51 | $6.79 | $6.45 | $6.66 | $6.66 | 325,269 |
| 2021-07-23 | $6.62 | $6.73 | $6.40 | $6.49 | $6.49 | 405,696 |
| 2021-07-22 | $6.85 | $6.86 | $6.64 | $6.64 | $6.64 | 273,063 |
| 2021-07-21 | $6.58 | $6.92 | $6.57 | $6.85 | $6.85 | 460,489 |
| 2021-07-20 | $6.61 | $6.65 | $6.46 | $6.53 | $6.53 | 452,162 |
| 2021-07-19 | $6.39 | $6.56 | $6.24 | $6.55 | $6.55 | 578,042 |
| 2021-07-16 | $6.63 | $6.70 | $6.43 | $6.52 | $6.52 | 447,413 |
| 2021-07-15 | $6.62 | $6.74 | $6.55 | $6.62 | $6.62 | 414,095 |
| 2021-07-14 | $6.92 | $6.94 | $6.62 | $6.71 | $6.71 | 491,916 |
| 2021-07-13 | $7.03 | $7.05 | $6.86 | $6.88 | $6.88 | 651,678 |
| 2021-07-12 | $7.19 | $7.20 | $7.02 | $7.12 | $7.12 | 656,856 |
| 2021-07-09 | $7.17 | $7.30 | $7.14 | $7.24 | $7.24 | 325,256 |
| 2021-07-08 | $7.22 | $7.23 | $6.96 | $7.13 | $7.13 | 527,597 |
| 2021-07-07 | $7.42 | $7.50 | $7.27 | $7.29 | $7.29 | 456,309 |
| 2021-07-06 | $7.48 | $7.59 | $7.33 | $7.50 | $7.50 | 288,777 |
| 2021-07-02 | $7.70 | $7.82 | $7.38 | $7.49 | $7.49 | 347,416 |
| 2021-07-01 | $7.71 | $7.73 | $7.43 | $7.64 | $7.64 | 638,159 |
| 2021-06-30 | $7.40 | $7.79 | $7.30 | $7.63 | $7.63 | 642,206 |
| 2021-06-29 | $7.66 | $7.75 | $7.36 | $7.44 | $7.44 | 797,970 |
| 2021-06-28 | $7.90 | $7.91 | $7.57 | $7.63 | $7.63 | 517,282 |
| 2021-06-25 | $8.30 | $8.43 | $7.78 | $7.84 | $7.84 | 4,339,244 |
| 2021-06-24 | $8.03 | $8.39 | $8.03 | $8.30 | $8.30 | 400,452 |
| 2021-06-23 | $7.90 | $8.22 | $7.90 | $8.11 | $8.11 | 500,841 |
| 2021-06-22 | $7.89 | $8.00 | $7.71 | $7.89 | $7.89 | 578,109 |
| 2021-06-21 | $7.95 | $8.05 | $7.80 | $7.88 | $7.88 | 493,512 |
| 2021-06-18 | $8.37 | $8.47 | $7.76 | $7.76 | $7.76 | 1,666,262 |
| 2021-06-17 | $8.74 | $8.78 | $8.25 | $8.27 | $8.27 | 1,148,346 |
| 2021-06-16 | $8.75 | $8.98 | $8.24 | $8.44 | $8.44 | 1,104,208 |
| 2021-06-15 | $7.71 | $9.57 | $7.52 | $8.89 | $8.89 | 9,055,067 |
| 2021-06-14 | $8.06 | $8.10 | $7.26 | $7.30 | $7.30 | 1,337,648 |
| 2021-06-11 | $8.52 | $8.55 | $7.87 | $7.93 | $7.93 | 1,095,770 |
| 2021-06-10 | $8.71 | $8.80 | $8.30 | $8.46 | $8.46 | 983,590 |
| 2021-06-09 | $9.29 | $9.41 | $8.62 | $8.66 | $8.66 | 787,276 |
| 2021-06-08 | $9.34 | $9.49 | $9.06 | $9.30 | $9.30 | 910,518 |
| 2021-06-07 | $10.20 | $10.28 | $9.23 | $9.24 | $9.24 | 991,626 |
| 2021-06-04 | $10.22 | $10.34 | $10.15 | $10.28 | $10.28 | 310,395 |
| 2021-06-03 | $10.30 | $10.49 | $10.20 | $10.21 | $10.21 | 261,208 |
| 2021-06-02 | $10.39 | $10.56 | $10.28 | $10.41 | $10.41 | 344,459 |
| 2021-06-01 | $9.95 | $10.50 | $9.82 | $10.48 | $10.48 | 297,733 |
| 2021-05-28 | $9.83 | $9.89 | $9.69 | $9.86 | $9.86 | 142,602 |
| 2021-05-27 | $10.00 | $10.00 | $9.70 | $9.82 | $9.82 | 324,950 |
| 2021-05-26 | $9.79 | $10.04 | $9.79 | $9.90 | $9.90 | 184,597 |
| 2021-05-25 | $10.44 | $10.44 | $9.84 | $9.85 | $9.85 | 345,231 |
| 2021-05-24 | $10.59 | $10.60 | $10.28 | $10.49 | $10.49 | 195,710 |
| 2021-05-21 | $10.57 | $10.57 | $10.39 | $10.51 | $10.51 | 612,312 |
| 2021-05-20 | $10.45 | $10.57 | $10.35 | $10.50 | $10.50 | 512,091 |
| 2021-05-19 | $10.27 | $10.61 | $10.20 | $10.46 | $10.46 | 306,897 |
| 2021-05-18 | $10.27 | $10.61 | $10.27 | $10.44 | $10.44 | 353,213 |
| 2021-05-17 | $9.87 | $10.49 | $9.87 | $10.36 | $10.36 | 384,303 |
| 2021-05-14 | $9.35 | $10.06 | $9.22 | $9.79 | $9.79 | 366,918 |
| 2021-05-13 | $9.87 | $10.12 | $9.25 | $9.29 | $9.29 | 476,482 |
| 2021-05-12 | $10.32 | $10.32 | $9.80 | $9.91 | $9.91 | 363,249 |
| 2021-05-11 | $10.66 | $10.66 | $10.21 | $10.25 | $10.25 | 329,851 |
| 2021-05-10 | $11.00 | $11.00 | $10.60 | $10.63 | $10.63 | 272,027 |
| 2021-05-07 | $11.08 | $11.13 | $10.86 | $10.95 | $10.95 | 326,274 |
| 2021-05-06 | $11.60 | $11.60 | $10.92 | $11.16 | $11.16 | 399,125 |
| 2021-05-05 | $11.50 | $11.67 | $11.42 | $11.62 | $11.62 | 175,300 |
| 2021-05-04 | $11.36 | $11.62 | $11.23 | $11.48 | $11.48 | 250,226 |
| 2021-05-03 | $11.08 | $11.51 | $11.08 | $11.39 | $11.39 | 285,732 |
| 2021-04-30 | $11.16 | $11.27 | $11.09 | $11.14 | $11.14 | 394,114 |
| 2021-04-29 | $11.00 | $11.26 | $10.74 | $11.19 | $11.19 | 321,877 |
| 2021-04-28 | $10.53 | $11.15 | $10.50 | $10.94 | $10.94 | 462,925 |
| 2021-04-27 | $10.19 | $10.57 | $10.11 | $10.51 | $10.51 | 255,661 |
| 2021-04-26 | $10.04 | $10.20 | $10.02 | $10.19 | $10.19 | 88,522 |
| 2021-04-23 | $10.14 | $10.20 | $9.90 | $10.07 | $10.07 | 353,632 |
| 2021-04-22 | $9.84 | $10.24 | $9.84 | $10.19 | $10.19 | 240,326 |
| 2021-04-21 | $9.90 | $10.02 | $9.80 | $9.97 | $9.97 | 261,293 |
| 2021-04-20 | $10.17 | $10.17 | $9.74 | $10.00 | $10.00 | 297,123 |
| 2021-04-19 | $9.90 | $10.17 | $9.90 | $10.17 | $10.17 | 472,553 |
| 2021-04-16 | $10.02 | $10.09 | $9.87 | $10.06 | $10.06 | 451,143 |
| 2021-04-15 | $10.00 | $10.02 | $9.90 | $10.01 | $10.01 | 204,593 |
| 2021-04-14 | $9.84 | $10.09 | $9.84 | $10.01 | $10.01 | 218,981 |
| 2021-04-13 | $9.98 | $10.19 | $9.82 | $9.93 | $9.93 | 279,934 |
| 2021-04-12 | $10.00 | $10.20 | $9.85 | $10.01 | $10.01 | 282,412 |
| 2021-04-09 | $9.34 | $10.00 | $9.30 | $9.95 | $9.95 | 241,587 |
| 2021-04-08 | $9.85 | $9.85 | $9.25 | $9.35 | $9.35 | 479,420 |
| 2021-04-07 | $9.90 | $10.05 | $9.64 | $9.72 | $9.72 | 326,107 |
| 2021-04-06 | $10.12 | $10.13 | $9.56 | $9.72 | $9.72 | 269,121 |
| 2021-04-05 | $9.50 | $10.23 | $9.50 | $10.10 | $10.10 | 249,104 |
| 2021-04-01 | $9.55 | $9.73 | $9.45 | $9.48 | $9.48 | 241,225 |
| 2021-03-31 | $9.81 | $9.86 | $9.55 | $9.55 | $9.55 | 147,084 |
| 2021-03-30 | $9.61 | $9.90 | $9.51 | $9.84 | $9.84 | 199,938 |
| 2021-03-29 | $9.44 | $9.72 | $9.27 | $9.67 | $9.67 | 291,349 |
| 2021-03-26 | $9.50 | $9.63 | $9.26 | $9.58 | $9.58 | 318,758 |
| 2021-03-25 | $9.77 | $9.77 | $9.50 | $9.53 | $9.53 | 348,976 |
| 2021-03-24 | $9.64 | $9.90 | $9.59 | $9.90 | $9.90 | 374,544 |
| 2021-03-23 | $10.04 | $10.04 | $9.55 | $9.65 | $9.65 | 635,270 |
| 2021-03-22 | $10.19 | $10.19 | $9.88 | $10.03 | $10.03 | 2,154,030 |
| 2021-03-19 | $10.19 | $10.19 | $10.12 | $10.15 | $10.15 | 1,398,055 |
| 2021-03-18 | $10.18 | $10.20 | $10.15 | $10.19 | $10.19 | 2,325,762 |
| 2021-03-17 | $10.14 | $10.15 | $10.13 | $10.14 | $10.14 | 2,438,993 |
| 2021-03-16 | $10.14 | $10.16 | $10.13 | $10.14 | $10.14 | 843,259 |
| 2021-03-15 | $10.15 | $10.16 | $10.14 | $10.14 | $10.14 | 400,612 |
| 2021-03-12 | $10.16 | $10.18 | $10.15 | $10.16 | $10.16 | 299,965 |
| 2021-03-11 | $10.16 | $10.17 | $10.14 | $10.16 | $10.16 | 715,698 |
| 2021-03-10 | $10.16 | $10.18 | $10.15 | $10.16 | $10.16 | 242,461 |
| 2021-03-09 | $10.17 | $10.19 | $10.15 | $10.15 | $10.15 | 334,573 |
| 2021-03-08 | $10.18 | $10.19 | $10.15 | $10.17 | $10.17 | 199,080 |
| 2021-03-05 | $10.15 | $10.20 | $10.14 | $10.18 | $10.18 | 382,915 |
| 2021-03-04 | $10.15 | $10.17 | $10.13 | $10.15 | $10.15 | 370,156 |
| 2021-03-03 | $10.14 | $10.17 | $10.13 | $10.14 | $10.14 | 2,440,254 |
| 2021-03-02 | $10.16 | $10.18 | $10.13 | $10.14 | $10.14 | 1,059,257 |
| 2021-03-01 | $10.18 | $10.18 | $10.16 | $10.17 | $10.17 | 1,061,215 |
| 2021-02-26 | $10.19 | $10.20 | $10.16 | $10.17 | $10.17 | 630,941 |
| 2021-02-25 | $10.17 | $10.20 | $10.17 | $10.17 | $10.17 | 696,486 |
| 2021-02-24 | $10.16 | $10.20 | $10.16 | $10.19 | $10.19 | 250,777 |
| 2021-02-23 | $10.16 | $10.20 | $10.14 | $10.16 | $10.16 | 536,750 |
| 2021-02-22 | $10.16 | $10.18 | $10.16 | $10.17 | $10.17 | 242,604 |
| 2021-02-19 | $10.18 | $10.19 | $10.17 | $10.17 | $10.17 | 656,596 |
| 2021-02-18 | $10.18 | $10.19 | $10.16 | $10.18 | $10.18 | 1,318,849 |
| 2021-02-17 | $10.18 | $10.20 | $10.18 | $10.19 | $10.19 | 256,419 |
| 2021-02-16 | $10.21 | $10.21 | $10.18 | $10.19 | $10.19 | 1,361,865 |
| 2021-02-12 | $10.19 | $10.20 | $10.16 | $10.20 | $10.20 | 200,606 |
| 2021-02-11 | $10.19 | $10.23 | $10.18 | $10.19 | $10.19 | 296,467 |
| 2021-02-10 | $10.19 | $10.20 | $10.18 | $10.18 | $10.18 | 191,541 |
| 2021-02-09 | $10.19 | $10.22 | $10.18 | $10.20 | $10.20 | 162,066 |
| 2021-02-08 | $10.19 | $10.23 | $10.18 | $10.18 | $10.18 | 460,457 |
| 2021-02-05 | $10.18 | $10.24 | $10.18 | $10.20 | $10.20 | 313,440 |
| 2021-02-04 | $10.19 | $10.28 | $10.18 | $10.18 | $10.18 | 540,101 |
| 2021-02-03 | $10.18 | $10.20 | $10.17 | $10.18 | $10.18 | 430,229 |
| 2021-02-02 | $10.18 | $10.20 | $10.15 | $10.17 | $10.17 | 648,994 |
| 2021-02-01 | $10.16 | $10.22 | $10.15 | $10.17 | $10.17 | 689,774 |
| 2021-01-29 | $10.20 | $10.23 | $10.18 | $10.19 | $10.19 | 179,090 |
| 2021-01-28 | $10.23 | $10.23 | $10.19 | $10.19 | $10.19 | 224,148 |
| 2021-01-27 | $10.16 | $10.20 | $10.11 | $10.19 | $10.19 | 610,801 |
| 2021-01-26 | $10.25 | $10.29 | $10.20 | $10.21 | $10.21 | 213,026 |
| 2021-01-25 | $10.25 | $10.29 | $10.22 | $10.27 | $10.27 | 440,039 |
| 2021-01-22 | $10.23 | $10.25 | $10.21 | $10.24 | $10.24 | 236,693 |
| 2021-01-21 | $10.30 | $10.30 | $10.25 | $10.26 | $10.26 | 252,007 |
| 2021-01-20 | $10.30 | $10.30 | $10.25 | $10.30 | $10.30 | 350,282 |
| 2021-01-19 | $10.28 | $10.30 | $10.25 | $10.29 | $10.29 | 272,261 |
| 2021-01-15 | $10.30 | $10.30 | $10.21 | $10.25 | $10.25 | 375,355 |
| 2021-01-14 | $10.32 | $10.32 | $10.26 | $10.29 | $10.29 | 446,782 |
| 2021-01-13 | $10.41 | $10.41 | $10.30 | $10.30 | $10.30 | 498,989 |
| 2021-01-12 | $10.30 | $10.41 | $10.26 | $10.39 | $10.39 | 1,760,106 |
| 2021-01-11 | $10.39 | $10.39 | $10.28 | $10.30 | $10.30 | 426,731 |
| 2021-01-08 | $10.44 | $10.52 | $10.34 | $10.39 | $10.39 | 628,667 |
| 2021-01-07 | $10.35 | $10.48 | $10.33 | $10.44 | $10.44 | 424,199 |
| 2021-01-06 | $10.40 | $10.40 | $10.29 | $10.31 | $10.31 | 500,552 |
| 2021-01-05 | $10.35 | $10.44 | $10.34 | $10.39 | $10.39 | 502,442 |
| 2021-01-04 | $10.51 | $10.55 | $10.30 | $10.31 | $10.31 | 794,536 |
| 2020-12-31 | $10.45 | $10.47 | $10.35 | $10.40 | $10.40 | 539,179 |
| 2020-12-30 | $10.50 | $10.60 | $10.36 | $10.40 | $10.40 | 543,082 |
| 2020-12-29 | $10.68 | $10.71 | $10.40 | $10.46 | $10.46 | 1,486,960 |
| 2020-12-28 | $10.74 | $10.95 | $10.71 | $10.75 | $10.75 | 1,377,778 |
| 2020-12-24 | $10.60 | $10.70 | $10.52 | $10.65 | $10.65 | 1,405,338 |
| 2020-12-23 | $10.30 | $10.55 | $10.29 | $10.50 | $10.50 | 1,083,117 |
| 2020-12-22 | $10.32 | $10.32 | $10.27 | $10.31 | $10.31 | 123,995 |
| 2020-12-21 | $10.28 | $10.31 | $10.23 | $10.25 | $10.25 | 102,138 |
| 2020-12-18 | $10.25 | $10.29 | $10.19 | $10.28 | $10.28 | 87,877 |
| 2020-12-17 | $10.28 | $10.28 | $10.19 | $10.21 | $10.21 | 129,673 |
| 2020-12-16 | $10.26 | $10.28 | $10.23 | $10.25 | $10.25 | 263,560 |
| 2020-12-15 | $10.25 | $10.27 | $10.20 | $10.25 | $10.25 | 239,644 |
| 2020-12-14 | $10.25 | $10.28 | $10.20 | $10.28 | $10.28 | 119,978 |
| 2020-12-11 | $10.30 | $10.32 | $10.24 | $10.26 | $10.26 | 218,278 |
| 2020-12-10 | $10.30 | $10.33 | $10.23 | $10.28 | $10.28 | 66,662 |
| 2020-12-09 | $10.29 | $10.45 | $10.20 | $10.29 | $10.29 | 88,766 |
| 2020-12-08 | $10.24 | $10.25 | $10.16 | $10.20 | $10.20 | 116,893 |
| 2020-12-07 | $10.25 | $10.29 | $10.18 | $10.20 | $10.20 | 120,497 |
| 2020-12-04 | $10.18 | $10.18 | $10.12 | $10.16 | $10.16 | 617,216 |
| 2020-12-03 | $10.16 | $10.16 | $10.11 | $10.12 | $10.12 | 6,357 |
| 2020-12-02 | $10.16 | $10.16 | $10.11 | $10.13 | $10.13 | 18,355 |
| 2020-12-01 | $10.15 | $10.16 | $10.13 | $10.15 | $10.15 | 54,955 |
| 2020-11-30 | $10.16 | $10.16 | $10.10 | $10.11 | $10.11 | 29,563 |
| 2020-11-27 | $10.14 | $10.16 | $10.10 | $10.15 | $10.15 | 3,405 |
| 2020-11-25 | $10.10 | $10.13 | $10.10 | $10.12 | $10.12 | 53,948 |
| 2020-11-24 | $10.16 | $10.16 | $10.10 | $10.12 | $10.12 | 176,858 |
| 2020-11-23 | $10.15 | $10.15 | $10.09 | $10.15 | $10.15 | 177,471 |
| 2020-11-20 | $10.16 | $10.16 | $10.12 | $10.14 | $10.14 | 239,645 |
| 2020-11-19 | $10.16 | $10.16 | $10.10 | $10.15 | $10.15 | 21,406 |
| 2020-11-18 | $10.09 | $10.15 | $10.09 | $10.14 | $10.14 | 59,566 |
| 2020-11-17 | $10.10 | $10.13 | $10.10 | $10.10 | $10.10 | 16,342 |
| 2020-11-16 | $10.15 | $10.15 | $10.13 | $10.13 | $10.13 | 398 |
| 2020-11-13 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 340 |
| 2020-11-12 | $10.15 | $10.15 | $10.09 | $10.09 | $10.09 | 5,914 |
| 2020-11-11 | $10.15 | $10.15 | $10.09 | $10.14 | $10.14 | 1,583 |
| 2020-11-10 | $10.12 | $10.15 | $10.12 | $10.12 | $10.12 | 5,650 |
| 2020-11-09 | $10.09 | $10.12 | $10.09 | $10.12 | $10.12 | 1,226 |
| 2020-11-06 | $10.06 | $10.15 | $10.06 | $10.10 | $10.10 | 134,880 |
| 2020-11-05 | $10.07 | $10.10 | $10.07 | $10.08 | $10.08 | 552 |
| 2020-11-04 | $10.05 | $10.10 | $10.05 | $10.07 | $10.07 | 4,503 |
| 2020-11-03 | $10.06 | $10.08 | $10.06 | $10.06 | $10.06 | 271,460 |
| 2020-11-02 | $10.05 | $10.10 | $10.05 | $10.07 | $10.07 | 68,523 |
| 2020-10-30 | $10.06 | $10.09 | $10.06 | $10.06 | $10.06 | 6,293 |
| 2020-10-29 | $10.03 | $10.07 | $10.02 | $10.05 | $10.05 | 13,775 |
| 2020-10-28 | $10.08 | $10.10 | $10.02 | $10.04 | $10.04 | 143,767 |
| 2020-10-27 | $10.09 | $10.12 | $10.09 | $10.12 | $10.12 | 111,335 |
| 2020-10-26 | $10.14 | $10.15 | $10.09 | $10.10 | $10.10 | 201,310 |
| 2020-10-23 | $10.09 | $10.14 | $10.09 | $10.14 | $10.14 | 83,478 |
| 2020-10-22 | $10.15 | $10.15 | $10.07 | $10.15 | $10.15 | 103,684 |
| 2020-10-21 | $10.12 | $10.15 | $10.07 | $10.09 | $10.09 | 1,326,234 |
| 2020-10-20 | $10.20 | $10.20 | $10.08 | $10.08 | $10.08 | 700,242 |
| 2020-10-19 | $10.22 | $10.22 | $10.14 | $10.15 | $10.15 | 2,326,591 |
| 2020-10-16 | $10.15 | $10.15 | $10.08 | $10.15 | $10.15 | 213,894 |
| 2020-10-15 | $10.05 | $10.14 | $10.05 | $10.10 | $10.10 | 129,295 |
| 2020-10-14 | $10.18 | $10.20 | $10.06 | $10.10 | $10.10 | 78,316 |
| 2020-10-13 | $10.25 | $10.25 | $10.10 | $10.10 | $10.10 | 1,449,964 |
| 2020-10-12 | $10.25 | $10.26 | $10.19 | $10.23 | $10.23 | 12,567 |
| 2020-10-09 | $10.28 | $10.30 | $10.28 | $10.29 | $10.29 | 2,252 |
| 2020-10-08 | $10.21 | $10.30 | $10.20 | $10.25 | $10.25 | 12,393 |
| 2020-10-07 | $10.27 | $10.27 | $10.25 | $10.26 | $10.26 | 3,660 |
| 2020-10-06 | $10.22 | $10.22 | $10.20 | $10.21 | $10.21 | 42,916 |
| 2020-10-05 | $10.22 | $10.29 | $10.22 | $10.25 | $10.25 | 24,335 |
| 2020-10-02 | $10.20 | $10.25 | $10.20 | $10.25 | $10.25 | 30,373 |
| 2020-10-01 | $10.19 | $10.28 | $10.19 | $10.20 | $10.20 | 58,174 |
| 2020-09-30 | $10.18 | $10.22 | $10.18 | $10.18 | $10.18 | 13,677 |
| 2020-09-29 | $10.18 | $10.23 | $10.18 | $10.23 | $10.23 | 221 |
| 2020-09-28 | $10.22 | $10.25 | $10.19 | $10.22 | $10.22 | 194,014 |
| 2020-09-25 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 108 |
| 2020-09-24 | $10.22 | $10.22 | $10.00 | $10.17 | $10.17 | 134,099 |
| 2020-09-23 | $10.16 | $10.20 | $10.15 | $10.20 | $10.20 | 143,201 |
| 2020-09-22 | $10.21 | $10.21 | $10.16 | $10.16 | $10.16 | 1,202 |
| 2020-09-21 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 200 |
| 2020-09-18 | $10.23 | $10.23 | $10.16 | $10.20 | $10.20 | 20,514 |
| 2020-09-17 | $10.18 | $10.22 | $10.17 | $10.22 | $10.22 | 4,967 |
| 2020-09-16 | $10.25 | $10.25 | $10.20 | $10.20 | $10.20 | 30,581 |
| 2020-09-15 | $10.20 | $10.20 | $10.18 | $10.18 | $10.18 | 179,414 |
| 2020-09-14 | $10.16 | $10.18 | $10.16 | $10.18 | $10.18 | 1,101 |
| 2020-09-11 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 1,121 |
| 2020-09-10 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 0 |
| 2020-09-09 | $10.22 | $10.22 | $10.21 | $10.22 | $10.22 | 3,571 |
| 2020-09-08 | $10.18 | $10.21 | $10.16 | $10.20 | $10.20 | 49,232 |
| 2020-09-04 | $10.16 | $10.18 | $10.15 | $10.18 | $10.18 | 113,320 |
| 2020-09-03 | $10.18 | $10.21 | $10.18 | $10.18 | $10.18 | 3,100 |
| 2020-09-02 | $10.15 | $10.19 | $10.14 | $10.19 | $10.19 | 12,800 |
| 2020-09-01 | $10.30 | $10.30 | $10.16 | $10.17 | $10.17 | 55,012 |
| 2020-08-31 | $10.15 | $10.18 | $10.15 | $10.15 | $10.15 | 540,153 |
| 2020-08-28 | $10.18 | $10.18 | $10.15 | $10.16 | $10.16 | 11,906 |
| 2020-08-27 | $10.14 | $10.16 | $10.14 | $10.16 | $10.16 | 200 |
| 2020-08-26 | $10.16 | $10.16 | $10.14 | $10.14 | $10.14 | 96,540 |
| 2020-08-25 | $10.22 | $10.22 | $10.16 | $10.16 | $10.16 | 405 |
| 2020-08-24 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 207 |
| 2020-08-21 | $10.17 | $10.17 | $10.15 | $10.15 | $10.15 | 181,380 |
| 2020-08-20 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 500 |
| 2020-08-19 | $10.15 | $10.20 | $10.15 | $10.17 | $10.17 | 2,906 |
| 2020-08-18 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 4 |
| 2020-08-17 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 130 |
| 2020-08-14 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 9,185 |
| 2020-08-13 | $10.19 | $10.19 | $10.17 | $10.17 | $10.17 | 5,708 |
| 2020-08-12 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 10,152 |
| 2020-08-11 | $10.19 | $10.20 | $10.19 | $10.20 | $10.20 | 678 |
| 2020-08-10 | $10.26 | $10.26 | $10.22 | $10.22 | $10.22 | 13,563 |
| 2020-08-07 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 409 |
| 2020-08-06 | $10.25 | $10.25 | $10.22 | $10.22 | $10.22 | 310 |
| 2020-08-05 | $10.28 | $10.28 | $10.19 | $10.19 | $10.19 | 11,332 |
| 2020-08-04 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 222 |
| 2020-08-03 | $10.30 | $10.30 | $10.24 | $10.27 | $10.27 | 27,931 |
| 2020-07-31 | $10.33 | $10.33 | $10.23 | $10.23 | $10.23 | 565,265 |
| 2020-07-30 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 26,392 |
| 2020-07-29 | $10.36 | $10.36 | $10.28 | $10.34 | $10.34 | 27,381 |
| 2020-07-28 | $10.29 | $10.34 | $10.28 | $10.29 | $10.29 | 10,602 |
| 2020-07-27 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 402 |
| 2020-07-24 | $10.28 | $10.36 | $10.28 | $10.30 | $10.30 | 15,179 |
| 2020-07-23 | $10.36 | $10.37 | $10.30 | $10.34 | $10.34 | 30,796 |
| 2020-07-22 | $10.32 | $10.33 | $10.32 | $10.33 | $10.33 | 5,203 |
| 2020-07-21 | $10.30 | $10.33 | $10.30 | $10.30 | $10.30 | 992 |
| 2020-07-20 | $10.41 | $10.41 | $10.30 | $10.30 | $10.30 | 16,629 |
| 2020-07-17 | $10.34 | $10.50 | $10.31 | $10.50 | $10.50 | 11,741 |
| 2020-07-16 | $10.34 | $10.40 | $10.31 | $10.40 | $10.40 | 30,951 |
| 2020-07-15 | $10.30 | $10.60 | $10.25 | $10.60 | $10.60 | 59,222 |
| 2020-07-14 | $10.44 | $10.44 | $10.26 | $10.26 | $10.26 | 27,831 |
| 2020-07-13 | $10.35 | $10.40 | $10.26 | $10.28 | $10.28 | 101,503 |
| 2020-07-10 | $10.22 | $10.26 | $10.18 | $10.26 | $10.26 | 25,984 |
| 2020-07-09 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 110 |
| 2020-07-08 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 0 |
| 2020-07-07 | $10.24 | $10.25 | $10.22 | $10.23 | $10.23 | 10,981 |
| 2020-07-06 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 0 |
| 2020-07-02 | $10.20 | $10.20 | $10.11 | $10.11 | $10.11 | 158,353 |
| 2020-07-01 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 100,035 |
| 2020-06-30 | $10.15 | $10.20 | $10.12 | $10.20 | $10.20 | 10,699 |
| 2020-06-29 | $10.21 | $10.23 | $10.16 | $10.23 | $10.23 | 46,248 |
| 2020-06-26 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 5,100 |
| 2020-06-25 | $10.21 | $10.21 | $10.20 | $10.20 | $10.20 | 217 |
| 2020-06-24 | $10.16 | $10.17 | $10.16 | $10.16 | $10.16 | 200,451 |
| 2020-06-23 | $10.15 | $10.20 | $10.15 | $10.20 | $10.20 | 15,399 |
| 2020-06-22 | $10.16 | $10.22 | $10.12 | $10.20 | $10.20 | 82,930 |
| 2020-06-19 | $10.12 | $10.13 | $10.10 | $10.13 | $10.13 | 141,107 |
| 2020-06-18 | $10.09 | $10.10 | $10.06 | $10.06 | $10.06 | 410,095 |
| 2020-06-17 | $10.07 | $10.10 | $10.07 | $10.09 | $10.09 | 73,524 |
| 2020-06-16 | $10.05 | $10.07 | $10.03 | $10.05 | $10.05 | 16,113 |
| 2020-06-15 | $10.05 | $10.05 | $10.02 | $10.05 | $10.05 | 8,150 |
| 2020-06-12 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 371 |
| 2020-06-11 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 107 |
| 2020-06-10 | $10.00 | $10.04 | $10.00 | $10.04 | $10.04 | 274,488 |
| 2020-06-09 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 24 |
| 2020-06-08 | $10.01 | $10.03 | $10.01 | $10.03 | $10.03 | 40,314 |
| 2020-06-05 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2020-06-04 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 4 |
| 2020-06-03 | $10.01 | $10.05 | $10.01 | $10.05 | $10.05 | 1,626 |
| 2020-06-02 | $9.99 | $10.04 | $9.99 | $10.00 | $10.00 | 479,330 |
| 2020-06-01 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 84,918 |
| 2020-05-29 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 9 |
| 2020-05-28 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2020-05-27 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2020-05-26 | $9.97 | $10.04 | $9.96 | $9.99 | $9.99 | 422,329 |
| 2020-05-22 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2020-05-21 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 10,470 |
| 2020-05-20 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2020-05-19 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 5 |
| 2020-05-18 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 6 |
| 2020-05-15 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2020-05-14 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2020-05-13 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2020-05-12 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 1 |
| 2020-05-11 | $9.97 | $9.97 | $9.96 | $9.96 | $9.96 | 269 |
| 2020-05-08 | $10.05 | $10.05 | $9.98 | $9.98 | $9.98 | 243 |
| 2020-05-07 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 388 |
| 2020-05-06 | $9.97 | $9.98 | $9.97 | $9.97 | $9.97 | 12,107 |
| 2020-05-05 | $9.99 | $9.99 | $9.97 | $9.97 | $9.97 | 503,591 |
| 2020-05-04 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2020-05-01 | $9.97 | $9.98 | $9.97 | $9.97 | $9.97 | 8,175 |
| 2020-04-30 | $9.99 | $10.04 | $9.96 | $10.04 | $10.04 | 7,218 |
| 2020-04-29 | $9.96 | $10.06 | $9.96 | $10.00 | $10.00 | 673,196 |
| 2020-04-28 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 100,109 |
| 2020-04-27 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 113 |
| 2020-04-24 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 1,482 |
| 2020-04-23 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2020-04-22 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 998 |
| 2020-04-21 | $10.00 | $10.00 | $9.93 | $9.93 | $9.93 | 202 |
| 2020-04-20 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2020-04-17 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 66,933 |
| 2020-04-16 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 2,506 |
| 2020-04-15 | $9.90 | $9.95 | $9.90 | $9.95 | $9.95 | 35,210 |
| 2020-04-14 | $10.06 | $10.06 | $9.95 | $9.96 | $9.96 | 251,551 |
| 2020-04-13 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2020-04-09 | $9.90 | $9.90 | $9.87 | $9.90 | $9.90 | 2,249 |
| 2020-04-08 | $9.95 | $9.95 | $9.91 | $9.91 | $9.91 | 125,917 |
| 2020-04-07 | $9.85 | $9.95 | $9.84 | $9.95 | $9.95 | 1,735 |
| 2020-04-06 | $9.83 | $9.88 | $9.81 | $9.81 | $9.81 | 23,593 |
| 2020-04-03 | $9.98 | $9.98 | $9.81 | $9.84 | $9.84 | 11,608 |
| 2020-04-02 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 36,093 |
| 2020-04-01 | $9.94 | $9.95 | $9.82 | $9.82 | $9.82 | 106,213 |
| 2020-03-31 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2020-03-30 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 70 |
| 2020-03-27 | $9.70 | $9.89 | $9.70 | $9.89 | $9.89 | 7,890 |
| 2020-03-26 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 26 |
| 2020-03-25 | $9.62 | $9.74 | $9.62 | $9.74 | $9.74 | 4,371 |
| 2020-03-24 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 1,150 |
| 2020-03-23 | $9.50 | $9.64 | $9.50 | $9.60 | $9.60 | 12,583 |
| 2020-03-20 | $9.50 | $9.51 | $9.50 | $9.50 | $9.50 | 157,459 |
| 2020-03-19 | $9.50 | $9.52 | $9.50 | $9.50 | $9.50 | 8,961 |
| 2020-03-18 | $9.59 | $9.64 | $9.50 | $9.51 | $9.51 | 550,549 |
| 2020-03-17 | $9.65 | $9.66 | $9.50 | $9.56 | $9.56 | 121,159 |
| 2020-03-16 | $9.81 | $9.81 | $9.60 | $9.62 | $9.62 | 4,900 |
| 2020-03-13 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 400,210 |
| 2020-03-12 | $9.93 | $9.93 | $9.85 | $9.90 | $9.90 | 895,457 |
| 2020-03-11 | $10.01 | $10.01 | $9.95 | $9.96 | $9.96 | 1,097,093 |
| 2020-03-10 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 41,604 |
| 2020-03-09 | $10.00 | $10.00 | $9.95 | $9.97 | $9.97 | 554,341 |
| 2020-03-06 | $10.06 | $10.06 | $10.04 | $10.06 | $10.06 | 1,551,601 |
| 2020-03-05 | $10.04 | $10.10 | $10.04 | $10.05 | $10.05 | 4,628 |
| 2020-03-04 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 0 |
| 2020-03-03 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 133 |
| 2020-03-02 | $10.10 | $10.10 | $10.05 | $10.05 | $10.05 | 298,115 |
| 2020-02-28 | $10.11 | $10.11 | $10.06 | $10.11 | $10.11 | 47,173 |
| 2020-02-27 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 48 |
| 2020-02-26 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 500 |
| 2020-02-25 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 1,000 |
| 2020-02-24 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 1,136 |
| 2020-02-21 | $10.10 | $10.15 | $10.10 | $10.15 | $10.15 | 201,100 |
| 2020-02-20 | $10.07 | $10.07 | $10.06 | $10.06 | $10.06 | 1,825 |
| 2020-02-19 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 0 |
| 2020-02-18 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 100 |
| 2020-02-14 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 0 |
| 2020-02-13 | $10.12 | $10.12 | $10.08 | $10.08 | $10.08 | 89,160 |
| 2020-02-12 | $10.10 | $10.13 | $10.10 | $10.13 | $10.13 | 4,700 |
| 2020-02-11 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 0 |
| 2020-02-10 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 0 |
| 2020-02-07 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 1,637 |
| 2020-02-06 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 2,100 |
| 2020-02-05 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 401 |
| 2020-02-04 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2020-02-03 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 12,800 |
| 2020-01-31 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 100 |
| 2020-01-30 | $10.48 | $10.48 | $10.07 | $10.07 | $10.07 | 500 |
| 2020-01-29 | $10.08 | $10.10 | $10.08 | $10.08 | $10.08 | 113,754 |
| 2020-01-28 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 4,800 |
| 2020-01-27 | $10.08 | $10.09 | $10.08 | $10.09 | $10.09 | 488,966 |
| 2020-01-24 | $10.12 | $10.12 | $10.09 | $10.09 | $10.09 | 150,300 |
| 2020-01-23 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 429,457 |
| 2020-01-22 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2020-01-21 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 1,000 |
| 2020-01-17 | $10.08 | $10.10 | $10.07 | $10.08 | $10.08 | 289,941 |
| 2020-01-16 | $10.08 | $10.08 | $10.07 | $10.07 | $10.07 | 95,362 |
| 2020-01-15 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 1,000 |
| 2020-01-14 | $10.05 | $10.09 | $10.05 | $10.09 | $10.09 | 5,611 |
| 2020-01-13 | $10.47 | $10.47 | $10.07 | $10.13 | $10.13 | 234,375 |
| 2020-01-10 | $10.06 | $10.07 | $10.06 | $10.07 | $10.07 | 273,624 |
| 2020-01-09 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2020-01-08 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2020-01-07 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 24,366 |
| 2020-01-06 | $10.04 | $10.05 | $10.04 | $10.04 | $10.04 | 14,505 |
| 2020-01-03 | $10.04 | $10.05 | $10.04 | $10.05 | $10.05 | 1,300 |
| 2020-01-02 | $10.03 | $10.05 | $10.03 | $10.05 | $10.05 | 150,216 |
| 2019-12-31 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 162 |
| 2019-12-30 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2019-12-27 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 300 |
| 2019-12-26 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 0 |
| 2019-12-24 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 0 |
| 2019-12-23 | $10.04 | $10.04 | $10.03 | $10.04 | $10.04 | 50,354 |
| 2019-12-20 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 284 |
| 2019-12-19 | $10.05 | $10.05 | $10.00 | $10.03 | $10.03 | 2,734 |
| 2019-12-18 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2019-12-17 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2019-12-16 | $10.00 | $10.10 | $10.00 | $10.00 | $10.00 | 233,196 |
| 2019-12-13 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 175,888 |
| 2019-12-12 | $9.96 | $9.97 | $9.96 | $9.97 | $9.97 | 385 |
| 2019-12-11 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 46 |
| 2019-12-10 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2019-12-09 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2019-12-06 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 504 |
| 2019-12-05 | $9.95 | $9.97 | $9.95 | $9.97 | $9.97 | 5,016 |
| 2019-12-04 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 250,000 |
| 2019-12-03 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2019-12-02 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2019-11-29 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2019-11-27 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2019-11-26 | $9.93 | $9.93 | $9.92 | $9.92 | $9.92 | 900 |
| 2019-11-25 | $10.19 | $10.19 | $9.90 | $9.90 | $9.90 | 39,400 |
| 2019-11-22 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2019-11-21 | $9.95 | $9.97 | $9.95 | $9.97 | $9.97 | 200 |
| 2019-11-20 | $9.92 | $9.97 | $9.92 | $9.97 | $9.97 | 306 |
| 2019-11-19 | $9.94 | $9.95 | $9.87 | $9.95 | $9.95 | 227,721 |
| 2019-11-18 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2019-11-15 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2019-11-14 | $9.87 | $9.95 | $9.87 | $9.95 | $9.95 | 1,250,100 |
| 2019-11-13 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 100 |
| 2019-11-12 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2019-11-11 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2019-11-08 | $9.87 | $9.90 | $9.87 | $9.90 | $9.90 | 500 |
| 2019-11-07 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2019-11-06 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 300 |
| 2019-11-05 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2019-11-04 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2019-11-01 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2019-10-31 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2019-10-30 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 25 |
| 2019-10-29 | $9.96 | $9.96 | $9.94 | $9.95 | $9.95 | 198,747 |
| 2019-10-28 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2019-10-25 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2019-10-24 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2019-10-23 | $9.94 | $9.95 | $9.94 | $9.95 | $9.95 | 477 |
| 2019-10-22 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 100,010 |
| 2019-10-21 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2019-10-18 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2019-10-17 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2019-10-16 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2019-10-15 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 11 |
| 2019-10-14 | $9.96 | $9.96 | $9.89 | $9.90 | $9.90 | 36,555 |
| 2019-10-11 | $10.26 | $10.26 | $9.96 | $9.99 | $9.99 | 950 |
| 2019-10-10 | $9.87 | $9.87 | $9.85 | $9.87 | $9.87 | 119,085 |
| 2019-10-09 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2019-10-08 | $9.85 | $9.90 | $9.85 | $9.90 | $9.90 | 250,264 |
| 2019-10-07 | $10.04 | $10.04 | $9.85 | $9.85 | $9.85 | 22,067 |
| 2019-10-04 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 150 |
| 2019-10-03 | $9.91 | $9.93 | $9.88 | $9.88 | $9.88 | 371,100 |
| 2019-10-02 | $9.85 | $9.93 | $9.85 | $9.93 | $9.93 | 837 |
| 2019-10-01 | $9.85 | $9.93 | $9.85 | $9.91 | $9.91 | 361,759 |
| 2019-09-30 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2019-09-27 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2019-09-26 | $9.90 | $9.93 | $9.90 | $9.93 | $9.93 | 5,100 |
| 2019-09-25 | $9.92 | $9.92 | $9.85 | $9.92 | $9.92 | 411,299 |
| 2019-09-24 | $9.90 | $9.93 | $9.87 | $9.87 | $9.87 | 5,674 |
| 2019-09-23 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 100 |
| 2019-09-20 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2019-09-19 | $9.89 | $9.93 | $9.88 | $9.88 | $9.88 | 32,149 |
| 2019-09-18 | $9.90 | $9.93 | $9.90 | $9.93 | $9.93 | 280 |
| 2019-09-17 | $9.91 | $9.91 | $9.89 | $9.89 | $9.89 | 23,054 |
| 2019-09-16 | $9.89 | $9.89 | $9.88 | $9.89 | $9.89 | 2,254 |
| 2019-09-13 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 3,164 |
| 2019-09-12 | $9.88 | $9.89 | $9.87 | $9.89 | $9.89 | 55,254 |
| 2019-09-11 | $9.91 | $9.94 | $9.88 | $9.94 | $9.94 | 10,754 |
| 2019-09-10 | $9.97 | $9.97 | $9.95 | $9.95 | $9.95 | 2,501 |
| 2019-09-09 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 200 |
| 2019-09-06 | $9.72 | $9.95 | $9.72 | $9.95 | $9.95 | 2,773 |
| 2019-09-05 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2019-09-04 | $9.85 | $9.95 | $9.85 | $9.95 | $9.95 | 2,554 |
| 2019-09-03 | $9.88 | $9.96 | $9.88 | $9.95 | $9.95 | 1,354 |
| 2019-08-30 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2019-08-29 | $9.95 | $9.95 | $9.90 | $9.93 | $9.93 | 13,988 |
| 2019-08-28 | $9.92 | $9.94 | $9.90 | $9.93 | $9.93 | 105,913 |
| 2019-08-27 | $9.93 | $9.94 | $9.88 | $9.94 | $9.94 | 53,862 |
| 2019-08-26 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2019-08-23 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 2,778 |
| 2019-08-22 | $9.93 | $9.93 | $9.85 | $9.89 | $9.89 | 596,323 |
| 2019-08-21 | $9.88 | $9.90 | $9.83 | $9.88 | $9.88 | 8,604 |
| 2019-08-20 | $9.86 | $9.90 | $9.85 | $9.88 | $9.88 | 11,701 |
| 2019-08-19 | $9.88 | $9.90 | $9.80 | $9.90 | $9.90 | 26,400 |
| 2019-08-16 | $9.82 | $9.89 | $9.82 | $9.89 | $9.89 | 2,713 |
| 2019-08-15 | $9.90 | $9.90 | $9.87 | $9.88 | $9.88 | 13,266 |
| 2019-08-14 | $10.32 | $10.32 | $9.80 | $9.80 | $9.80 | 34,311 |
| 2019-08-13 | $9.90 | $9.94 | $9.87 | $9.93 | $9.93 | 3,302 |
| 2019-08-12 | $10.10 | $10.10 | $9.86 | $9.92 | $9.92 | 34,397 |
| 2019-08-09 | $9.90 | $9.94 | $9.82 | $9.87 | $9.87 | 22,202 |
| 2019-08-08 | $9.81 | $9.87 | $9.79 | $9.87 | $9.87 | 101,502 |
| 2019-08-07 | $9.82 | $9.85 | $9.82 | $9.85 | $9.85 | 205,700 |
| 2019-08-06 | $9.86 | $9.87 | $9.86 | $9.87 | $9.87 | 200 |
| 2019-08-05 | $9.87 | $9.88 | $9.86 | $9.88 | $9.88 | 3,400 |
| 2019-08-02 | $9.87 | $9.88 | $9.86 | $9.88 | $9.88 | 3,412 |
| 2019-08-01 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 200 |
| 2019-07-31 | $9.81 | $9.86 | $9.80 | $9.86 | $9.86 | 800 |
| 2019-07-30 | $9.73 | $9.84 | $9.73 | $9.84 | $9.84 | 1,000 |
| 2019-07-29 | $9.80 | $9.85 | $9.77 | $9.85 | $9.85 | 493,100 |
| 2019-07-26 | $9.80 | $9.85 | $9.77 | $9.85 | $9.85 | 493,092 |
| 2019-07-25 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2019-07-24 | $9.85 | $9.85 | $9.80 | $9.84 | $9.84 | 1,200 |
| 2019-07-23 | $9.81 | $9.81 | $9.77 | $9.80 | $9.80 | 1,300 |
| 2019-07-22 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2019-07-19 | $9.80 | $9.85 | $9.80 | $9.85 | $9.85 | 300 |
| 2019-07-18 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 300 |
| 2019-07-17 | $9.80 | $9.85 | $9.80 | $9.85 | $9.85 | 900 |
| 2019-07-16 | $9.77 | $9.85 | $9.77 | $9.85 | $9.85 | 400 |
| 2019-07-15 | $9.70 | $9.80 | $9.70 | $9.80 | $9.80 | 802 |
| 2019-07-12 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 0 |
| 2019-07-11 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 493 |
| 2019-07-10 | $9.73 | $9.79 | $9.73 | $9.79 | $9.79 | 50,100 |
| 2019-07-09 | $9.70 | $9.78 | $9.70 | $9.78 | $9.78 | 9,430 |
| 2019-07-08 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 0 |
| 2019-07-05 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 100 |
| 2019-07-03 | $9.77 | $9.77 | $9.72 | $9.72 | $9.72 | 5,806 |
| 2019-07-02 | $9.74 | $9.78 | $9.74 | $9.78 | $9.78 | 10,500 |
| 2019-07-01 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2019-06-28 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 495 |
| 2019-06-27 | $9.77 | $9.77 | $9.76 | $9.76 | $9.76 | 51,052 |
| 2019-06-26 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 14,500 |
| 2019-06-25 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2019-06-24 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 900,900 |
| 2019-06-21 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 900 |
| 2019-06-20 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2019-06-19 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 2 |
| 2019-06-18 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2019-06-17 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 100 |
| 2019-06-14 | $9.80 | $9.80 | $9.75 | $9.78 | $9.78 | 700 |
| 2019-06-13 | $9.77 | $9.80 | $9.72 | $9.80 | $9.80 | 53,400 |
| 2019-06-12 | $9.80 | $9.80 | $9.72 | $9.72 | $9.72 | 131,300 |
| 2019-06-11 | $9.73 | $9.80 | $9.73 | $9.80 | $9.80 | 304,702 |
| 2019-06-10 | $9.73 | $9.83 | $9.70 | $9.73 | $9.73 | 564,213 |
| 2019-06-07 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 10 |
| 2019-06-06 | $9.75 | $9.75 | $9.74 | $9.74 | $9.74 | 800 |
| 2019-06-05 | $9.70 | $9.75 | $9.70 | $9.75 | $9.75 | 1,110 |
| 2019-06-04 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 1,115 |
| 2019-06-03 | $9.90 | $9.90 | $9.74 | $9.74 | $9.74 | 1,115 |
| 2019-05-31 | $9.70 | $9.78 | $9.69 | $9.70 | $9.70 | 1,030,600 |
| 2019-05-30 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 0 |
| 2019-05-29 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 0 |
| 2019-05-28 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 0 |
| 2019-05-24 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 0 |
| 2019-05-23 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 0 |
| 2019-05-22 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 0 |
| 2019-05-21 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 0 |
| 2019-05-20 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 0 |
| 2019-05-17 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 0 |
| 2019-05-16 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 100,000 |
| 2019-05-15 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2019-05-14 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2019-05-13 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2019-05-10 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2019-05-09 | $9.65 | $9.70 | $9.62 | $9.70 | $9.70 | 1,400 |
| 2019-05-08 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2019-05-07 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2019-05-06 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2019-05-03 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2019-05-02 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2019-05-01 | $9.72 | $9.74 | $9.72 | $9.74 | $9.74 | 1,900 |
| 2019-04-30 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 0 |
| 2019-04-29 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 0 |
| 2019-04-26 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 500 |
| 2019-04-25 | $9.85 | $9.85 | $9.70 | $9.81 | $9.81 | 101,550 |
| 2019-04-24 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 500 |
| 2019-04-23 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 500 |
| 2019-04-22 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 73,609 |
| 2019-04-18 | $9.70 | $9.70 | $9.69 | $9.69 | $9.69 | 200,200 |